Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Oriental Education & Technology Group ADR (NY: EDU )

62.60 -0.39 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 74.01 76.42 73.82 75.90 1,162,365 +0.09(+0.12%)
Jan 30, 2024 73.65 76.80 73.65 75.81 1,458,268 +0.37(+0.49%)
Jan 29, 2024 78.03 78.55 71.90 75.45 3,200,552 -3.69(-4.67%)
Jan 26, 2024 79.51 80.13 78.13 79.14 957,531 -1.11(-1.38%)
Jan 25, 2024 76.91 81.44 76.74 80.25 3,014,042 +4.84(+6.42%)
Jan 24, 2024 79.11 79.51 72.87 75.41 4,880,776 +4.13(+5.79%)
Jan 23, 2024 70.20 72.01 70.20 71.28 2,105,111 +2.98(+4.36%)
Jan 22, 2024 68.26 69.41 67.04 68.30 2,791,224 -2.94(-4.13%)
Jan 19, 2024 71.27 72.24 69.38 71.24 1,767,083 -2.11(-2.88%)
Jan 18, 2024 74.82 74.99 72.18 73.35 1,144,858 -0.94(-1.27%)
Jan 17, 2024 71.67 74.38 70.21 74.29 1,659,291 -1.01(-1.34%)
Jan 16, 2024 76.04 76.84 74.96 75.30 2,127,694 -1.63(-2.12%)
Jan 12, 2024 76.24 77.05 75.47 76.93 1,172,470 +0.77(+1.01%)
Jan 11, 2024 75.05 76.35 74.27 76.16 1,492,442 +1.97(+2.66%)
Jan 10, 2024 74.16 76.49 73.45 74.19 1,031,001 +0.33(+0.44%)
Jan 09, 2024 73.76 74.79 73.37 73.86 637,643 -0.92(-1.23%)
Jan 08, 2024 74.00 75.14 73.30 74.78 1,194,763 -1.18(-1.55%)
Jan 05, 2024 76.24 77.42 74.81 75.96 3,073,805 -0.36(-0.47%)
Jan 04, 2024 72.51 77.42 72.44 76.32 2,583,240 +4.02(+5.56%)
Jan 03, 2024 69.31 72.47 68.81 72.30 1,278,223 +1.81(+2.57%)
Jan 02, 2024 71.35 71.80 69.63 70.49 2,996,726 -2.07(-2.85%)
Dec 29, 2023 69.42 74.09 69.42 72.56 1,961,110 +2.61(+3.74%)
Dec 28, 2023 71.78 72.57 69.28 69.94 1,105,207 -1.07(-1.51%)
Dec 27, 2023 70.37 71.61 70.34 71.01 1,333,459 +0.33(+0.46%)
Dec 26, 2023 70.30 72.46 70.11 70.69 2,089,378 +1.69(+2.45%)
Dec 22, 2023 67.15 70.77 66.94 68.99 4,293,052 -3.44(-4.74%)
Dec 21, 2023 73.27 73.51 70.91 72.43 1,417,784 +0.88(+1.23%)
Dec 20, 2023 72.50 73.56 70.95 71.55 2,509,540 -3.11(-4.16%)
Dec 19, 2023 75.23 76.31 74.07 74.66 2,417,166 -0.70(-0.93%)
Dec 18, 2023 77.14 78.49 74.35 75.36 3,700,067 +4.05(+5.68%)
Dec 15, 2023 75.89 76.57 70.95 71.31 5,754,905 -7.36(-9.35%)
Dec 14, 2023 77.75 80.18 77.56 78.67 2,369,894 -1.35(-1.68%)
Dec 13, 2023 80.83 80.97 79.21 80.01 1,452,576 -1.93(-2.36%)
Dec 12, 2023 78.64 82.90 78.46 81.94 1,441,214 +3.73(+4.77%)
Dec 11, 2023 77.17 79.35 76.38 78.21 1,461,018 -1.39(-1.74%)
Dec 08, 2023 78.27 80.18 78.27 79.60 913,755 +0.59(+0.75%)
Dec 07, 2023 78.06 79.31 77.73 79.00 915,364 +1.71(+2.22%)
Dec 06, 2023 78.04 78.47 76.82 77.29 1,642,557 +1.97(+2.62%)
Dec 05, 2023 76.64 77.67 74.26 75.32 2,668,259 -5.19(-6.44%)
Dec 04, 2023 81.37 81.54 79.23 80.51 1,563,216 -0.32(-0.39%)
Dec 01, 2023 80.93 81.75 79.03 80.82 1,704,238 +0.25(+0.31%)
Nov 30, 2023 79.21 80.78 78.80 80.58 2,529,517 +3.00(+3.87%)
Nov 29, 2023 77.48 78.33 76.74 77.58 1,704,718 +1.40(+1.83%)
Nov 28, 2023 75.46 78.17 75.26 76.18 2,029,519 +2.06(+2.78%)
Nov 27, 2023 74.26 74.52 73.48 74.12 994,662 -0.53(-0.72%)
Nov 24, 2023 71.56 75.58 71.56 74.66 1,203,493 +3.52(+4.94%)
Nov 22, 2023 71.52 71.88 69.84 71.14 623,627 -0.11(-0.15%)
Nov 21, 2023 68.49 71.69 68.32 71.25 1,082,635 +0.60(+0.85%)
Nov 20, 2023 69.66 71.78 68.96 70.65 1,914,641 +3.02(+4.47%)
Nov 17, 2023 67.90 68.79 67.60 67.63 725,799 -0.68(-1.00%)
Nov 16, 2023 66.20 69.00 65.70 68.31 1,684,556 +1.21(+1.80%)
Nov 15, 2023 68.14 69.11 67.07 67.10 2,244,040 -1.71(-2.49%)
Nov 14, 2023 69.21 69.85 67.82 68.81 1,020,395 -0.01(-0.01%)
Nov 13, 2023 67.66 69.10 66.72 68.82 1,129,686 +1.62(+2.42%)
Nov 10, 2023 66.56 67.60 66.56 67.20 812,483 +0.25(+0.37%)
Nov 09, 2023 67.72 68.89 66.57 66.95 1,588,053 -0.41(-0.60%)
Nov 08, 2023 66.22 67.72 65.92 67.36 944,147 +0.64(+0.96%)
Nov 07, 2023 64.85 67.18 64.68 66.72 1,908,952 +1.83(+2.82%)
Nov 06, 2023 66.84 67.00 63.17 64.88 1,641,111 -0.85(-1.30%)
Nov 03, 2023 66.37 66.93 65.49 65.73 889,405 -0.03(-0.05%)
Nov 02, 2023 66.34 67.37 65.25 65.76 836,216 +0.28(+0.42%)
Nov 01, 2023 64.10 65.50 63.80 65.49 1,209,512 +0.64(+0.99%)
Oct 31, 2023 64.01 65.31 63.64 64.84 1,017,156 +0.24(+0.37%)
Oct 30, 2023 64.85 65.82 64.06 64.61 1,402,253 +0.75(+1.18%)
Oct 27, 2023 65.58 65.85 63.31 63.85 1,974,522 -0.96(-1.48%)
Oct 26, 2023 65.36 69.28 63.78 64.81 2,012,753 +0.86(+1.35%)
Oct 25, 2023 60.89 66.14 60.40 63.95 4,930,810 +1.77(+2.85%)
Oct 24, 2023 60.02 63.95 60.01 62.18 2,098,442 +2.19(+3.65%)
Oct 23, 2023 58.58 61.14 58.31 59.99 1,234,988 +0.31(+0.51%)
Oct 20, 2023 58.45 60.24 57.87 59.69 1,352,050 -0.59(-0.99%)
Oct 19, 2023 62.87 62.96 59.57 60.28 1,220,335 -1.03(-1.68%)
Oct 18, 2023 60.60 62.54 60.57 61.31 770,099 -0.07(-0.11%)
Oct 17, 2023 61.53 62.38 61.05 61.38 540,671 -0.82(-1.32%)
Oct 16, 2023 60.81 62.74 60.63 62.20 628,076 +0.45(+0.72%)
Oct 13, 2023 61.36 62.55 61.29 61.75 675,743 -0.28(-0.45%)
Oct 12, 2023 64.22 64.73 61.63 62.03 1,197,200 -1.76(-2.76%)
Oct 11, 2023 62.73 65.27 62.58 63.79 1,700,487 +1.79(+2.89%)
Oct 10, 2023 61.88 62.66 61.73 62.00 2,276,695 +1.65(+2.74%)
Oct 09, 2023 58.66 60.44 58.65 60.35 1,239,593 +0.36(+0.59%)
Oct 06, 2023 58.69 60.38 58.56 59.99 1,275,127 +1.57(+2.69%)
Oct 05, 2023 58.14 58.71 57.86 58.42 781,939 +0.43(+0.73%)
Oct 04, 2023 57.04 58.34 56.88 57.99 603,950 +1.06(+1.86%)
Oct 03, 2023 56.67 58.06 56.65 56.93 644,625 -1.21(-2.08%)
Oct 02, 2023 58.00 58.69 57.68 58.14 638,097 +0.17(+0.29%)
Sep 29, 2023 60.35 60.55 57.90 57.97 1,871,340 -0.28(-0.48%)
Sep 28, 2023 58.35 58.91 57.84 58.25 1,438,556 +0.27(+0.46%)
Sep 27, 2023 57.74 59.28 57.55 57.98 2,949,020 +2.51(+4.52%)
Sep 26, 2023 54.34 56.13 54.34 55.48 1,731,750 +1.36(+2.51%)
Sep 25, 2023 53.07 54.25 53.92 54.12 1,255,153 -0.60(-1.10%)
Sep 22, 2023 56.35 56.83 54.53 54.72 1,214,314 +1.27(+2.37%)
Sep 21, 2023 53.97 53.98 52.97 53.46 1,002,435 -1.43(-2.60%)
Sep 20, 2023 55.79 56.26 54.81 54.88 960,531 -0.63(-1.14%)
Sep 19, 2023 56.12 56.81 55.33 55.52 534,198 -1.09(-1.92%)
Sep 18, 2023 56.32 57.00 55.82 56.61 1,322,951 -0.11(-0.19%)
Sep 15, 2023 58.24 58.56 56.38 56.71 1,185,693 -1.41(-2.42%)
Sep 14, 2023 59.29 59.60 57.90 58.12 1,680,424 +0.42(+0.72%)
Sep 13, 2023 57.40 57.99 56.88 57.70 726,433 +0.13(+0.22%)
Sep 12, 2023 56.93 58.99 56.78 57.58 1,410,788 +0.50(+0.87%)
Sep 11, 2023 56.05 57.20 55.70 57.08 1,259,282 +3.11(+5.76%)
Sep 08, 2023 53.43 54.19 53.12 53.97 451,482 +0.08(+0.15%)
Sep 07, 2023 53.66 54.41 52.77 53.89 954,272 -1.02(-1.86%)
Sep 06, 2023 56.07 57.42 54.71 54.91 1,279,376 -1.46(-2.58%)
Sep 05, 2023 56.61 56.63 55.34 56.37 2,067,960 -1.22(-2.11%)
Sep 01, 2023 54.24 57.65 54.07 57.59 1,954,537 +3.88(+7.23%)
Aug 31, 2023 53.27 53.96 52.71 53.70 1,922,115 -0.04(-0.07%)
Aug 30, 2023 52.99 55.03 52.64 53.74 1,618,969 -0.82(-1.51%)
Aug 29, 2023 54.46 55.12 53.30 54.57 2,132,826 +0.83(+1.55%)
Aug 28, 2023 54.19 54.45 53.49 53.73 990,566 -0.55(-1.02%)
Aug 25, 2023 53.67 54.29 52.37 54.29 921,733 +0.13(+0.24%)
Aug 24, 2023 54.78 55.50 53.94 54.16 1,606,561 +0.45(+0.83%)
Aug 23, 2023 51.92 53.87 51.92 53.71 2,494,231 +1.65(+3.18%)
Aug 22, 2023 52.48 53.63 51.82 52.06 2,254,372 -0.15(-0.28%)
Aug 21, 2023 50.10 52.45 50.10 52.21 2,052,562 +2.11(+4.21%)
Aug 18, 2023 49.64 50.50 49.45 50.10 1,214,524 -1.27(-2.47%)
Aug 17, 2023 51.98 52.29 51.32 51.37 1,469,430 +1.00(+1.99%)
Aug 16, 2023 49.51 50.95 49.51 50.37 871,905 -0.08(-0.16%)
Aug 15, 2023 52.10 52.10 50.36 50.45 999,626 -1.93(-3.69%)
Aug 14, 2023 51.49 52.49 51.39 52.38 1,066,529 +0.10(+0.19%)
Aug 11, 2023 52.48 52.65 51.36 52.28 1,351,216 -1.51(-2.80%)
Aug 10, 2023 54.00 54.77 52.59 53.78 2,568,636 +0.76(+1.44%)
Aug 09, 2023 53.42 54.47 52.50 53.02 2,078,564 +0.99(+1.90%)
Aug 08, 2023 53.12 53.70 51.59 52.03 2,113,410 -3.22(-5.82%)
Aug 07, 2023 56.93 57.22 54.36 55.25 1,452,206 -1.62(-2.86%)
Aug 04, 2023 55.99 57.37 55.82 56.87 1,214,185 +0.90(+1.61%)
Aug 03, 2023 55.15 56.75 55.07 55.97 1,384,826 +2.36(+4.40%)
Aug 02, 2023 54.22 54.59 52.77 53.62 1,511,450 -1.88(-3.39%)
Aug 01, 2023 54.67 56.21 54.47 55.50 1,770,420 -0.08(-0.14%)
Jul 31, 2023 56.44 57.16 54.36 55.58 3,290,490 +0.02(+0.04%)
Jul 28, 2023 54.46 55.64 53.79 55.56 4,732,853 +3.43(+6.57%)
Jul 27, 2023 52.28 52.82 51.51 52.13 2,520,743 +1.13(+2.21%)
Jul 26, 2023 47.63 51.29 47.55 51.00 3,677,010 +1.62(+3.29%)
Jul 25, 2023 49.54 51.44 49.06 49.38 2,931,648 +0.87(+1.80%)
Jul 24, 2023 48.11 48.75 47.07 48.51 2,707,075 +2.00(+4.30%)
Jul 21, 2023 46.54 47.95 46.25 46.51 1,871,429 +1.36(+3.00%)
Jul 20, 2023 44.95 45.45 44.82 45.15 881,907 +0.35(+0.77%)
Jul 19, 2023 44.56 45.01 44.49 44.80 1,062,634 +1.28(+2.93%)
Jul 18, 2023 44.49 44.91 43.21 43.53 1,121,036 -1.39(-3.09%)
Jul 17, 2023 44.32 45.45 43.57 44.91 752,478 -0.29(-0.64%)
Jul 14, 2023 45.28 45.91 44.80 45.20 1,757,961 -0.66(-1.45%)
Jul 13, 2023 46.04 46.64 45.19 45.86 988,313 +0.18(+0.39%)
Jul 12, 2023 45.55 46.04 45.20 45.68 1,814,844 +1.06(+2.37%)
Jul 11, 2023 43.68 44.88 43.57 44.63 1,103,386 +0.76(+1.74%)
Jul 10, 2023 42.10 44.00 41.96 43.86 2,548,473 +2.28(+5.48%)
Jul 07, 2023 39.60 41.93 39.53 41.59 1,922,887 +2.09(+5.29%)
Jul 06, 2023 39.65 39.73 38.80 39.50 1,051,687 -0.81(-2.01%)
Jul 05, 2023 38.69 40.53 38.69 40.31 1,396,654 +0.84(+2.13%)
Jul 03, 2023 39.65 40.84 39.17 39.47 1,285,797 +0.37(+0.94%)
Jun 30, 2023 39.33 39.53 38.76 39.10 642,494 +0.44(+1.13%)
Jun 29, 2023 38.83 39.32 38.51 38.66 749,419 -0.68(-1.74%)
Jun 28, 2023 39.68 39.80 38.76 39.35 1,440,003 -0.01(-0.03%)
Jun 27, 2023 37.95 39.53 37.82 39.36 2,040,014 +2.43(+6.57%)
Jun 26, 2023 37.02 37.62 36.78 36.93 815,350 +0.69(+1.91%)
Jun 23, 2023 36.63 36.67 35.86 36.24 1,128,598 -1.32(-3.51%)
Jun 22, 2023 37.61 38.50 37.19 37.56 570,284 -0.45(-1.17%)
Jun 21, 2023 38.62 38.77 37.47 38.00 1,600,996 -0.51(-1.34%)
Jun 20, 2023 39.63 39.73 38.12 38.52 2,287,699 -3.37(-8.04%)
Jun 16, 2023 42.07 42.28 40.99 41.88 1,583,017 +0.30(+0.71%)
Jun 15, 2023 40.83 42.23 40.78 41.59 1,359,105 +1.24(+3.07%)
Jun 14, 2023 39.54 40.78 39.50 40.35 767,984 +0.18(+0.44%)
Jun 13, 2023 40.66 40.96 39.13 40.17 1,102,106 +0.37(+0.92%)
Jun 12, 2023 41.73 41.75 39.71 39.80 1,574,710 -1.78(-4.29%)
Jun 09, 2023 42.08 42.41 41.28 41.59 1,197,056 -0.49(-1.18%)
Jun 08, 2023 42.02 42.63 41.49 42.08 1,589,945 +1.40(+3.43%)
Jun 07, 2023 41.46 42.30 40.09 40.68 1,357,733 -0.81(-1.96%)
Jun 06, 2023 42.07 42.07 40.50 41.50 1,566,632 +0.37(+0.89%)
Jun 05, 2023 41.86 42.38 40.50 41.13 1,007,823 -1.21(-2.85%)
Jun 02, 2023 41.77 42.38 41.22 42.34 1,573,382 +1.47(+3.59%)
Jun 01, 2023 38.54 41.81 38.46 40.87 3,861,630 +3.57(+9.58%)
May 31, 2023 37.46 37.76 36.62 37.30 2,097,493 +0.16(+0.43%)
May 30, 2023 38.17 38.81 36.83 37.14 3,605,175 -0.06(-0.16%)
May 26, 2023 36.61 37.83 36.39 37.20 1,546,841 +1.55(+4.36%)
May 25, 2023 36.64 36.78 35.35 35.64 2,248,978 -1.39(-3.74%)
May 24, 2023 36.48 37.51 36.36 37.03 2,768,180 -0.27(-0.72%)
May 23, 2023 37.67 37.81 37.11 37.30 1,093,386 -0.39(-1.02%)
May 22, 2023 38.60 38.77 37.68 37.68 1,392,252 +0.40(+1.06%)
May 19, 2023 36.52 37.42 36.15 37.29 1,372,921 +0.56(+1.54%)
May 18, 2023 38.06 38.07 36.57 36.72 1,859,782 -0.82(-2.19%)
May 17, 2023 38.22 38.85 37.53 37.55 1,013,933 -1.56(-4.00%)
May 16, 2023 38.24 39.34 38.24 39.11 1,195,104 +0.11(+0.28%)
May 15, 2023 38.42 39.28 37.95 39.00 1,551,396 +1.60(+4.29%)
May 12, 2023 38.61 38.76 37.17 37.40 2,502,347 -2.00(-5.08%)
May 11, 2023 38.81 40.25 38.61 39.40 1,432,672 +0.10(+0.25%)
May 10, 2023 40.09 41.37 38.72 39.30 3,065,893 +0.24(+0.61%)
May 09, 2023 40.11 40.96 38.96 39.06 1,739,310 -2.48(-5.96%)
May 08, 2023 40.73 41.91 40.58 41.54 2,052,802 +0.62(+1.52%)
May 05, 2023 40.60 41.18 40.10 40.91 1,706,323 +0.42(+1.03%)
May 04, 2023 41.12 41.34 40.49 40.50 1,325,456 -0.31(-0.75%)
May 03, 2023 41.65 41.75 40.41 40.80 1,049,668 -0.93(-2.23%)
May 02, 2023 42.57 43.01 40.03 41.73 2,536,675 -2.16(-4.92%)
May 01, 2023 44.89 45.73 43.88 43.89 988,306 -1.25(-2.76%)
Apr 28, 2023 44.46 45.71 44.30 45.14 1,442,045 +1.02(+2.31%)
Apr 27, 2023 44.56 45.83 43.82 44.12 1,363,434 -0.77(-1.72%)
Apr 26, 2023 44.56 46.28 44.51 44.89 1,960,506 +2.17(+5.08%)
Apr 25, 2023 42.24 42.92 41.63 42.72 2,116,334 -0.06(-0.14%)
Apr 24, 2023 43.88 44.45 42.02 42.78 3,312,379 +0.19(+0.44%)
Apr 21, 2023 44.87 44.91 42.51 42.60 1,603,931 -1.61(-3.65%)
Apr 20, 2023 44.15 45.41 43.52 44.21 5,469,977 +1.92(+4.54%)
Apr 19, 2023 39.10 42.83 37.43 42.29 4,619,414 +3.50(+9.01%)
Apr 18, 2023 39.07 39.25 38.47 38.79 1,554,566 +0.14(+0.36%)
Apr 17, 2023 38.42 39.01 37.52 38.65 2,021,717 +1.41(+3.77%)
Apr 14, 2023 36.88 37.38 36.31 37.25 1,057,098 +0.53(+1.46%)
Apr 13, 2023 36.38 37.05 36.23 36.71 910,408 +0.83(+2.32%)
Apr 12, 2023 36.67 37.02 35.74 35.88 876,093 -1.20(-3.23%)
Apr 11, 2023 37.22 37.71 36.83 37.08 1,073,504 +0.39(+1.05%)
Apr 10, 2023 37.64 38.15 36.62 36.69 1,196,122 -1.58(-4.14%)
Apr 06, 2023 37.33 38.71 37.33 38.28 944,257 +0.78(+2.09%)
Apr 05, 2023 39.36 39.43 37.21 37.50 1,456,768 -2.09(-5.28%)
Apr 04, 2023 39.26 39.61 38.27 39.59 1,343,068 +0.24(+0.60%)
Apr 03, 2023 38.37 39.61 38.29 39.35 2,267,348 +1.12(+2.93%)
Mar 31, 2023 39.04 39.08 38.00 38.23 880,656 -0.86(-2.20%)
Mar 30, 2023 39.60 40.34 38.63 39.09 1,569,795 -0.88(-2.20%)
Mar 29, 2023 38.82 39.98 38.02 39.97 1,351,558 +0.80(+2.05%)
Mar 28, 2023 38.08 39.45 37.91 39.17 2,315,931 +2.48(+6.75%)
Mar 27, 2023 36.13 37.30 35.83 36.69 892,700 -0.45(-1.20%)
Mar 24, 2023 38.32 38.52 36.93 37.14 1,180,649 -1.28(-3.32%)
Mar 23, 2023 37.91 39.51 37.83 38.42 1,982,999 +1.60(+4.36%)
Mar 22, 2023 36.95 37.40 36.38 36.81 1,047,005 +0.53(+1.47%)
Mar 21, 2023 35.45 37.08 35.30 36.28 1,800,079 +1.50(+4.33%)
Mar 20, 2023 33.71 35.70 33.64 34.77 2,743,577 -0.35(-0.99%)
Mar 17, 2023 36.08 36.11 34.83 35.12 1,380,936 -1.62(-4.42%)
Mar 16, 2023 36.40 37.21 35.64 36.74 1,342,563 +0.38(+1.03%)
Mar 15, 2023 36.59 37.83 35.40 36.37 3,784,966 -2.51(-6.44%)
Mar 14, 2023 38.46 38.97 34.16 38.87 5,893,918 -1.40(-3.47%)
Mar 13, 2023 40.33 41.55 39.30 40.27 1,321,683 +0.26(+0.64%)
Mar 10, 2023 39.61 40.59 38.94 40.01 1,213,340 +1.07(+2.75%)
Mar 09, 2023 38.62 39.80 38.38 38.94 3,242,511 -0.78(-1.97%)
Mar 08, 2023 37.62 39.97 37.01 39.72 2,995,582 +0.20(+0.50%)
Mar 07, 2023 41.75 41.87 39.43 39.53 3,119,500 -3.58(-8.31%)
Mar 06, 2023 43.76 43.88 42.87 43.11 2,879,908 -1.75(-3.91%)
Mar 03, 2023 43.22 45.69 43.17 44.86 2,254,651 +2.66(+6.31%)
Mar 02, 2023 40.10 42.47 40.07 42.20 1,549,929 +1.61(+3.98%)
Mar 01, 2023 40.52 40.68 39.82 40.59 1,356,902 +2.25(+5.86%)
Feb 28, 2023 37.92 38.74 37.87 38.34 1,218,742 -0.50(-1.27%)
Feb 27, 2023 39.61 40.13 38.62 38.83 1,171,206 -0.83(-2.10%)
Feb 24, 2023 41.14 41.98 39.63 39.66 1,516,265 -2.49(-5.90%)
Feb 23, 2023 42.95 43.51 41.72 42.15 1,664,271 +0.12(+0.28%)
Feb 22, 2023 40.06 42.08 39.82 42.03 2,907,584 +2.35(+5.91%)
Feb 21, 2023 40.80 42.06 39.60 39.68 2,754,494 -1.68(-4.07%)
Feb 17, 2023 40.18 42.25 40.11 41.37 2,662,997 +0.31(+0.75%)
Feb 16, 2023 40.08 41.59 39.93 41.06 2,330,786 +0.98(+2.45%)
Feb 15, 2023 39.48 40.81 39.04 40.08 1,526,506 +0.48(+1.20%)
Feb 14, 2023 39.11 40.78 38.37 39.61 1,936,014 -0.50(-1.23%)
Feb 13, 2023 38.31 40.39 36.85 40.10 3,263,034 +0.69(+1.76%)
Feb 10, 2023 39.96 40.14 38.86 39.41 2,562,950 -1.92(-4.65%)
Feb 09, 2023 41.38 42.28 41.23 41.33 1,758,298 +1.88(+4.77%)
Feb 08, 2023 40.04 41.49 39.45 39.45 3,383,109 -0.64(-1.61%)
Feb 07, 2023 40.34 41.20 39.84 40.09 1,997,085 -0.25(-0.61%)
Feb 06, 2023 39.61 40.51 38.25 40.34 3,812,692 -1.21(-2.91%)
Feb 03, 2023 41.77 42.63 40.74 41.55 1,364,067 -1.03(-2.42%)
Feb 02, 2023 44.01 44.19 42.09 42.58 2,221,333 -2.14(-4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.