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

Societe Generale Spo ADR (OP: SCGLY )

5.810 -0.140 (-2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 5.270 5.270 5.160 5.160 153,547 -0.05(-0.96%)
Jan 30, 2024 5.200 5.240 5.170 5.210 694,892 +0.01(+0.19%)
Jan 29, 2024 5.160 5.200 5.140 5.200 268,663 -0.01(-0.14%)
Jan 26, 2024 5.200 5.230 5.170 5.207 117,312 +0.03(+0.53%)
Jan 25, 2024 5.160 5.190 5.110 5.180 155,505 -0.01(-0.19%)
Jan 24, 2024 5.180 5.230 5.180 5.190 310,781 +0.04(+0.78%)
Jan 23, 2024 5.130 5.150 5.117 5.150 768,426 +0.02(+0.39%)
Jan 22, 2024 5.120 5.160 5.110 5.130 237,172 +0.01(+0.29%)
Jan 19, 2024 5.060 5.120 5.060 5.115 118,473 +0.00(+0.10%)
Jan 18, 2024 5.090 5.120 5.060 5.110 165,063 +0.09(+1.79%)
Jan 17, 2024 4.970 5.030 4.970 5.020 207,960 -0.06(-1.18%)
Jan 16, 2024 5.060 5.121 5.040 5.080 679,740 -0.11(-2.12%)
Jan 12, 2024 5.240 5.282 5.160 5.190 107,500 -0.06(-1.14%)
Jan 11, 2024 5.250 5.250 5.170 5.250 224,168 -0.17(-3.14%)
Jan 10, 2024 5.430 5.430 5.395 5.420 147,750 -0.01(-0.18%)
Jan 09, 2024 5.430 5.490 5.410 5.430 240,739 -0.04(-0.73%)
Jan 08, 2024 5.440 5.480 5.440 5.470 763,712 +0.07(+1.30%)
Jan 05, 2024 5.371 5.460 5.370 5.400 170,370 +0.05(+0.93%)
Jan 04, 2024 5.355 5.390 5.340 5.350 159,973 +0.07(+1.33%)
Jan 03, 2024 5.180 5.300 5.180 5.280 387,606 -0.15(-2.85%)
Jan 02, 2024 5.420 5.480 5.410 5.435 146,701 +0.06(+1.21%)
Dec 29, 2023 5.310 5.400 5.310 5.370 568,424 +0.02(+0.37%)
Dec 28, 2023 5.380 5.380 5.340 5.350 287,111 -0.10(-1.88%)
Dec 27, 2023 5.370 5.470 5.370 5.452 839,503 +0.07(+1.35%)
Dec 26, 2023 5.240 5.390 5.240 5.380 46,236 +0.04(+0.75%)
Dec 22, 2023 5.360 5.380 5.322 5.340 135,416 -0.01(-0.19%)
Dec 21, 2023 5.290 5.350 5.280 5.350 967,538 +0.09(+1.81%)
Dec 20, 2023 5.300 5.360 5.250 5.255 219,870 -0.07(-1.22%)
Dec 19, 2023 5.295 5.329 5.260 5.320 165,427 +0.00(+0.00%)
Dec 18, 2023 5.320 5.330 5.290 5.320 139,499 -0.03(-0.56%)
Dec 15, 2023 5.340 5.390 5.332 5.350 115,128 -0.06(-1.11%)
Dec 14, 2023 5.380 5.430 5.347 5.410 865,915 +0.16(+3.05%)
Dec 13, 2023 5.180 5.250 5.140 5.250 231,905 +0.09(+1.74%)
Dec 12, 2023 5.160 5.170 5.130 5.160 149,928 -0.02(-0.32%)
Dec 11, 2023 5.190 5.210 5.147 5.176 142,272 -0.05(-0.93%)
Dec 08, 2023 5.090 5.230 5.090 5.225 145,850 +0.06(+1.21%)
Dec 07, 2023 5.110 5.180 5.100 5.162 1,472,363 +0.06(+1.23%)
Dec 06, 2023 5.130 5.160 5.070 5.100 133,814 +0.03(+0.59%)
Dec 05, 2023 5.090 5.110 5.040 5.070 134,648 +0.04(+0.80%)
Dec 04, 2023 5.030 5.050 4.960 5.030 495,476 +0.01(+0.15%)
Dec 01, 2023 4.970 5.050 4.970 5.022 948,227 -0.01(-0.15%)
Nov 30, 2023 5.100 5.120 5.024 5.030 295,206 +0.01(+0.20%)
Nov 29, 2023 5.010 5.060 5.000 5.020 161,249 +0.03(+0.65%)
Nov 28, 2023 4.950 5.000 4.950 4.987 218,326 +0.01(+0.20%)
Nov 27, 2023 4.990 5.000 4.950 4.978 225,982 -0.02(-0.45%)
Nov 24, 2023 4.940 5.030 4.940 5.000 91,701 +0.09(+1.83%)
Nov 22, 2023 4.915 4.934 4.910 4.910 1,012,429 -0.03(-0.61%)
Nov 21, 2023 4.940 4.960 4.920 4.940 133,216 -0.08(-1.59%)
Nov 20, 2023 5.010 5.020 4.990 5.020 246,083 +0.04(+0.81%)
Nov 17, 2023 4.990 4.990 4.950 4.980 164,073 +0.09(+1.84%)
Nov 16, 2023 4.850 4.910 4.850 4.890 358,353 +0.03(+0.62%)
Nov 15, 2023 4.820 4.915 4.820 4.860 821,471 +0.03(+0.62%)
Nov 14, 2023 4.720 4.850 4.720 4.830 191,525 +0.15(+3.28%)
Nov 13, 2023 4.590 4.680 4.590 4.676 314,204 +0.08(+1.66%)
Nov 10, 2023 4.577 4.630 4.555 4.600 233,570 +0.02(+0.44%)
Nov 09, 2023 4.643 4.650 4.580 4.580 251,787 -0.04(-0.97%)
Nov 08, 2023 4.600 4.660 4.590 4.625 1,058,985 -0.01(-0.22%)
Nov 07, 2023 4.610 4.660 4.580 4.635 501,282 -0.06(-1.17%)
Nov 06, 2023 4.700 4.720 4.670 4.690 408,497 -0.01(-0.32%)
Nov 03, 2023 4.730 4.772 4.680 4.705 116,102 +0.07(+1.40%)
Nov 02, 2023 4.620 4.670 4.580 4.640 295,055 +0.08(+1.75%)
Nov 01, 2023 4.510 4.560 4.490 4.560 1,368,100 +0.06(+1.33%)
Oct 31, 2023 4.540 5.282 4.470 4.500 893,068 +0.03(+0.69%)
Oct 30, 2023 4.430 4.470 4.430 4.469 192,480 +0.10(+2.27%)
Oct 27, 2023 4.460 4.460 4.360 4.370 221,223 -0.03(-0.68%)
Oct 26, 2023 4.320 4.420 4.320 4.400 339,048 -0.04(-0.90%)
Oct 25, 2023 4.400 4.470 4.380 4.440 675,966 +0.01(+0.11%)
Oct 24, 2023 4.450 4.460 4.410 4.435 433,443 -0.05(-1.00%)
Oct 23, 2023 4.440 4.530 4.440 4.480 284,040 +0.04(+0.90%)
Oct 20, 2023 4.480 4.480 4.435 4.440 269,492 -0.08(-1.77%)
Oct 19, 2023 4.560 4.585 4.510 4.520 271,991 -0.05(-1.09%)
Oct 18, 2023 4.620 4.620 4.570 4.570 588,868 -0.06(-1.40%)
Oct 17, 2023 4.600 4.650 4.590 4.635 315,539 -0.04(-0.86%)
Oct 16, 2023 4.670 4.700 4.640 4.675 297,099 +0.08(+1.63%)
Oct 13, 2023 4.660 4.660 4.600 4.600 167,292 -0.15(-3.16%)
Oct 12, 2023 4.800 4.800 4.710 4.750 245,338 -0.10(-2.06%)
Oct 11, 2023 4.870 4.870 4.790 4.850 568,535 +0.05(+1.04%)
Oct 10, 2023 4.820 4.870 4.800 4.800 159,066 +0.02(+0.42%)
Oct 09, 2023 4.740 4.800 4.730 4.780 182,875 -0.06(-1.24%)
Oct 06, 2023 4.770 4.870 4.770 4.840 245,312 +0.09(+1.89%)
Oct 05, 2023 4.760 4.810 4.740 4.750 235,915 -0.02(-0.42%)
Oct 04, 2023 4.780 4.790 4.710 4.770 789,067 +0.05(+1.06%)
Oct 03, 2023 4.760 4.770 4.703 4.720 320,102 -0.09(-1.87%)
Oct 02, 2023 4.890 4.910 4.800 4.810 591,551 -0.07(-1.43%)
Sep 29, 2023 4.930 4.940 4.880 4.880 126,346 +0.00(+0.00%)
Sep 28, 2023 4.860 4.930 4.860 4.880 3,656,308 +0.05(+1.04%)
Sep 27, 2023 4.830 4.870 4.800 4.830 4,708,646 +0.04(+0.84%)
Sep 26, 2023 4.830 4.850 4.790 4.790 250,189 -0.10(-2.04%)
Sep 25, 2023 4.880 4.910 4.880 4.890 255,837 -0.04(-0.81%)
Sep 22, 2023 4.970 4.990 4.910 4.930 147,734 -0.07(-1.40%)
Sep 21, 2023 5.000 5.075 4.990 5.000 159,147 -0.07(-1.38%)
Sep 20, 2023 5.160 5.185 5.070 5.070 752,916 +0.10(+2.01%)
Sep 19, 2023 4.940 5.000 4.930 4.970 273,260 -0.03(-0.60%)
Sep 18, 2023 5.070 5.070 4.935 5.000 1,048,972 -0.66(-11.66%)
Sep 15, 2023 5.630 5.700 5.630 5.660 239,423 -0.05(-0.96%)
Sep 14, 2023 5.690 5.770 5.690 5.715 183,545 +0.07(+1.24%)
Sep 13, 2023 5.700 5.710 5.630 5.645 1,057,837 +0.02(+0.44%)
Sep 12, 2023 5.590 5.640 5.580 5.620 86,181 +0.04(+0.72%)
Sep 11, 2023 5.580 5.590 5.540 5.580 176,457 +0.13(+2.39%)
Sep 08, 2023 5.410 5.470 5.410 5.450 250,051 -0.01(-0.18%)
Sep 07, 2023 5.480 5.520 5.450 5.460 168,496 -0.07(-1.27%)
Sep 06, 2023 5.500 5.560 5.480 5.530 3,942,708 +0.00(+0.00%)
Sep 05, 2023 5.590 5.590 5.510 5.530 466,073 -0.17(-2.98%)
Sep 01, 2023 5.750 5.750 5.690 5.700 1,005,720 -0.02(-0.35%)
Aug 31, 2023 5.760 5.770 5.710 5.720 829,205 -0.08(-1.38%)
Aug 30, 2023 5.810 5.840 5.780 5.800 179,427 +0.01(+0.17%)
Aug 29, 2023 5.620 5.820 5.620 5.790 703,885 +0.07(+1.22%)
Aug 28, 2023 5.700 5.740 5.700 5.720 134,013 +0.08(+1.42%)
Aug 25, 2023 5.670 5.684 5.620 5.640 337,396 -0.02(-0.35%)
Aug 24, 2023 5.650 5.692 5.630 5.660 193,433 -0.01(-0.18%)
Aug 23, 2023 5.640 5.680 5.640 5.670 94,777 +0.08(+1.43%)
Aug 22, 2023 5.630 5.640 5.570 5.590 756,930 -0.02(-0.36%)
Aug 21, 2023 5.580 5.620 5.550 5.610 106,065 +0.09(+1.63%)
Aug 18, 2023 5.500 5.560 5.485 5.520 1,330,514 -0.06(-1.08%)
Aug 17, 2023 5.600 5.610 5.560 5.580 1,759,076 +0.04(+0.72%)
Aug 16, 2023 5.590 5.620 5.540 5.540 1,335,865 -0.04(-0.72%)
Aug 15, 2023 5.625 5.650 5.580 5.580 507,522 -0.02(-0.36%)
Aug 14, 2023 5.600 5.660 5.590 5.600 55,689 -0.03(-0.53%)
Aug 11, 2023 5.640 5.670 5.620 5.630 148,967 +0.00(+0.00%)
Aug 10, 2023 5.690 5.740 5.620 5.630 348,927 -0.02(-0.35%)
Aug 09, 2023 5.660 5.680 5.625 5.650 88,267 +0.06(+1.07%)
Aug 08, 2023 5.472 5.590 5.460 5.590 795,926 -0.07(-1.24%)
Aug 07, 2023 5.685 5.690 5.650 5.660 102,936 +0.07(+1.25%)
Aug 04, 2023 5.600 5.680 5.590 5.590 159,145 +0.11(+2.01%)
Aug 03, 2023 5.390 5.510 5.370 5.480 152,177 +0.18(+3.40%)
Aug 02, 2023 5.290 5.300 5.230 5.300 169,062 -0.09(-1.67%)
Aug 01, 2023 5.400 5.410 5.350 5.390 749,852 -0.09(-1.64%)
Jul 31, 2023 5.480 5.530 5.464 5.480 163,883 +0.01(+0.18%)
Jul 28, 2023 5.510 5.530 5.450 5.470 185,184 +0.08(+1.48%)
Jul 27, 2023 5.460 5.460 5.380 5.390 68,747 -0.06(-1.16%)
Jul 26, 2023 5.400 5.480 5.400 5.454 447,581 -0.01(-0.12%)
Jul 25, 2023 5.430 5.520 5.430 5.460 492,575 -0.00(-0.09%)
Jul 24, 2023 5.410 5.490 5.410 5.465 62,554 +0.08(+1.58%)
Jul 21, 2023 5.410 5.410 5.365 5.380 139,223 -0.04(-0.65%)
Jul 20, 2023 5.430 5.458 5.400 5.415 332,100 +0.00(+0.09%)
Jul 19, 2023 5.380 5.410 5.360 5.410 126,527 +0.02(+0.37%)
Jul 18, 2023 5.330 5.420 5.330 5.390 521,530 -0.02(-0.37%)
Jul 17, 2023 5.410 5.410 5.365 5.410 359,401 +0.01(+0.19%)
Jul 14, 2023 5.460 5.470 5.390 5.400 265,118 -0.08(-1.47%)
Jul 13, 2023 5.450 5.490 5.410 5.481 151,836 +0.17(+3.21%)
Jul 12, 2023 5.290 5.350 5.290 5.310 148,323 +0.05(+0.95%)
Jul 11, 2023 5.190 5.260 5.190 5.260 720,363 +0.10(+1.94%)
Jul 10, 2023 5.130 5.170 5.120 5.160 82,172 +0.00(+0.00%)
Jul 07, 2023 5.080 5.200 5.080 5.160 121,635 +0.08(+1.57%)
Jul 06, 2023 5.110 5.110 5.048 5.080 132,532 -0.21(-3.97%)
Jul 05, 2023 5.250 5.290 5.190 5.290 1,197,626 -0.02(-0.38%)
Jul 03, 2023 5.230 5.319 5.230 5.310 594,528 +0.05(+1.05%)
Jun 30, 2023 5.260 5.300 5.239 5.255 159,060 +0.08(+1.45%)
Jun 29, 2023 5.140 5.200 5.130 5.180 87,252 +0.08(+1.57%)
Jun 28, 2023 5.060 5.110 5.060 5.100 125,434 -0.01(-0.20%)
Jun 27, 2023 5.060 5.120 5.050 5.110 135,158 +0.06(+1.19%)
Jun 26, 2023 4.970 5.080 4.970 5.050 567,610 +0.05(+1.00%)
Jun 23, 2023 4.960 5.010 4.960 5.000 238,346 -0.01(-0.20%)
Jun 22, 2023 5.060 5.070 5.000 5.010 366,696 -0.13(-2.53%)
Jun 21, 2023 5.130 5.150 5.097 5.140 118,621 +0.01(+0.19%)
Jun 20, 2023 5.110 5.179 5.090 5.130 256,151 +0.01(+0.20%)
Jun 16, 2023 5.160 5.170 5.110 5.120 449,479 +0.01(+0.20%)
Jun 15, 2023 5.050 5.110 5.050 5.110 167,304 -0.01(-0.20%)
Jun 14, 2023 5.140 5.190 5.080 5.120 233,357 +0.05(+0.99%)
Jun 13, 2023 5.090 5.100 5.050 5.070 162,478 -0.03(-0.59%)
Jun 12, 2023 5.115 5.140 5.070 5.100 88,487 +0.03(+0.59%)
Jun 09, 2023 5.080 5.100 5.050 5.070 539,660 +0.06(+1.20%)
Jun 08, 2023 5.000 5.010 4.960 5.010 161,853 +0.08(+1.62%)
Jun 07, 2023 4.890 4.930 4.860 4.930 104,435 +0.02(+0.41%)
Jun 06, 2023 4.760 4.910 4.760 4.910 211,123 +0.06(+1.23%)
Jun 05, 2023 4.930 4.930 4.838 4.850 507,431 -0.05(-1.01%)
Jun 02, 2023 4.880 4.940 4.860 4.900 524,292 +0.17(+3.59%)
Jun 01, 2023 4.710 4.730 4.680 4.730 279,301 +0.01(+0.21%)
May 31, 2023 4.705 4.730 4.630 4.720 329,831 -0.13(-2.68%)
May 30, 2023 4.890 4.890 4.820 4.850 301,827 -0.05(-1.02%)
May 26, 2023 4.990 5.000 4.810 4.900 503,628 +0.00(+0.00%)
May 25, 2023 4.940 4.955 4.860 4.900 281,948 -0.32(-6.13%)
May 24, 2023 5.200 5.230 5.160 5.220 141,552 -0.05(-0.95%)
May 23, 2023 5.170 5.320 5.170 5.270 221,007 +0.12(+2.33%)
May 22, 2023 5.100 5.150 5.100 5.150 211,547 +0.07(+1.38%)
May 19, 2023 5.110 5.150 5.040 5.080 607,804 +0.05(+0.99%)
May 18, 2023 5.170 5.170 4.980 5.030 131,292 +0.06(+1.21%)
May 17, 2023 4.850 4.980 4.850 4.970 176,714 +0.13(+2.69%)
May 16, 2023 4.900 4.900 4.830 4.840 239,615 -0.08(-1.63%)
May 15, 2023 4.780 4.940 4.780 4.920 174,927 +0.10(+2.07%)
May 12, 2023 4.855 4.880 4.820 4.820 477,698 -0.01(-0.21%)
May 11, 2023 4.770 4.860 4.766 4.830 634,871 -0.04(-0.82%)
May 10, 2023 4.850 4.870 4.820 4.870 346,621 +0.08(+1.67%)
May 09, 2023 4.800 4.820 4.770 4.790 159,212 -0.01(-0.21%)
May 08, 2023 4.850 4.850 4.800 4.800 207,484 -0.03(-0.62%)
May 05, 2023 4.790 4.860 4.750 4.830 604,991 +0.15(+3.21%)
May 04, 2023 4.700 4.710 4.640 4.680 284,135 -0.09(-1.89%)
May 03, 2023 4.760 4.830 4.750 4.770 227,673 -0.05(-1.04%)
May 02, 2023 4.950 4.950 4.790 4.820 145,082 -0.11(-2.23%)
May 01, 2023 4.990 4.990 4.890 4.930 113,195 -0.03(-0.60%)
Apr 28, 2023 4.850 4.960 4.838 4.960 1,300,491 +0.05(+1.02%)
Apr 27, 2023 4.890 4.940 4.850 4.910 373,934 +0.08(+1.66%)
Apr 26, 2023 4.760 4.860 4.760 4.830 160,841 +0.09(+1.90%)
Apr 25, 2023 4.840 4.840 4.730 4.740 422,920 -0.24(-4.82%)
Apr 24, 2023 4.950 5.000 4.950 4.980 407,350 +0.05(+1.01%)
Apr 21, 2023 4.920 4.950 4.880 4.930 488,970 -0.02(-0.40%)
Apr 20, 2023 4.950 4.980 4.930 4.950 335,690 -0.07(-1.39%)
Apr 19, 2023 4.960 5.020 4.950 5.020 1,172,253 +0.04(+0.80%)
Apr 18, 2023 4.990 5.000 4.940 4.980 221,603 +0.13(+2.68%)
Apr 17, 2023 4.830 4.850 4.800 4.850 258,827 -0.10(-2.02%)
Apr 14, 2023 4.990 5.020 4.910 4.950 476,322 +0.13(+2.70%)
Apr 13, 2023 4.830 4.830 4.790 4.820 446,096 +0.01(+0.21%)
Apr 12, 2023 4.870 4.870 4.780 4.810 208,004 +0.04(+0.84%)
Apr 11, 2023 4.750 4.780 4.720 4.770 293,372 +0.07(+1.49%)
Apr 10, 2023 4.740 4.800 4.680 4.700 223,863 -0.04(-0.84%)
Apr 06, 2023 4.700 4.750 4.675 4.740 479,798 +0.11(+2.38%)
Apr 05, 2023 4.620 4.660 4.575 4.630 344,886 -0.02(-0.43%)
Apr 04, 2023 4.730 4.730 4.650 4.650 281,931 -0.02(-0.43%)
Apr 03, 2023 4.690 4.720 4.650 4.670 261,055 +0.12(+2.64%)
Mar 31, 2023 4.530 4.560 4.525 4.550 142,630 +0.00(+0.00%)
Mar 30, 2023 4.610 4.610 4.520 4.550 522,124 +0.13(+2.94%)
Mar 29, 2023 4.400 4.420 4.360 4.420 312,662 +0.14(+3.27%)
Mar 28, 2023 4.190 4.320 4.180 4.280 740,991 -0.04(-0.86%)
Mar 27, 2023 4.300 4.330 4.260 4.317 201,471 +0.01(+0.28%)
Mar 24, 2023 4.270 4.320 4.230 4.305 511,627 -0.20(-4.33%)
Mar 23, 2023 4.640 4.650 4.440 4.500 1,394,236 -0.09(-1.96%)
Mar 22, 2023 4.700 4.710 4.580 4.590 272,120 -0.12(-2.55%)
Mar 21, 2023 4.702 4.710 4.647 4.710 430,568 +0.28(+6.32%)
Mar 20, 2023 4.500 4.570 4.400 4.430 3,183,428 -0.14(-3.06%)
Mar 17, 2023 4.590 4.610 4.460 4.570 363,786 -0.04(-0.87%)
Mar 16, 2023 4.520 4.640 4.470 4.610 494,106 -0.09(-1.91%)
Mar 15, 2023 4.530 4.720 4.500 4.700 694,581 -0.55(-10.48%)
Mar 14, 2023 5.320 5.340 5.230 5.250 103,476 +0.08(+1.55%)
Mar 13, 2023 5.120 5.230 5.090 5.170 204,614 -0.19(-3.54%)
Mar 10, 2023 5.400 5.500 5.320 5.360 211,272 -0.22(-3.94%)
Mar 09, 2023 5.700 5.715 5.580 5.580 676,501 -0.16(-2.79%)
Mar 08, 2023 5.780 5.805 5.735 5.740 208,774 -0.00(-0.09%)
Mar 07, 2023 5.880 5.880 5.730 5.745 1,114,061 -0.13(-2.30%)
Mar 06, 2023 5.880 5.940 5.855 5.880 63,494 +0.08(+1.38%)
Mar 03, 2023 5.766 5.800 5.730 5.800 180,268 +0.11(+1.93%)
Mar 02, 2023 5.660 5.720 5.620 5.690 117,976 -0.01(-0.18%)
Mar 01, 2023 5.760 5.760 5.690 5.700 145,261 -0.10(-1.77%)
Feb 28, 2023 5.880 5.910 5.800 5.803 107,198 +0.06(+1.09%)
Feb 27, 2023 5.750 5.750 5.705 5.740 159,673 +0.13(+2.32%)
Feb 24, 2023 5.630 5.650 5.600 5.610 141,278 -0.14(-2.43%)
Feb 23, 2023 5.780 5.780 5.700 5.750 435,009 +0.03(+0.52%)
Feb 22, 2023 5.690 5.760 5.644 5.720 422,060 -0.12(-2.05%)
Feb 21, 2023 5.900 5.900 5.825 5.840 174,220 -0.19(-3.15%)
Feb 17, 2023 6.010 6.050 5.980 6.030 264,104 +0.04(+0.67%)
Feb 16, 2023 5.980 6.055 5.940 5.990 82,265 +0.21(+3.54%)
Feb 15, 2023 5.730 5.790 5.730 5.785 362,987 +0.03(+0.43%)
Feb 14, 2023 5.700 5.780 5.700 5.760 148,304 +0.03(+0.52%)
Feb 13, 2023 5.740 5.750 5.700 5.730 84,578 +0.09(+1.60%)
Feb 10, 2023 5.610 5.640 5.570 5.640 174,685 -0.09(-1.57%)
Feb 09, 2023 5.770 5.770 5.690 5.730 232,356 +0.01(+0.09%)
Feb 08, 2023 5.740 5.785 5.690 5.725 596,946 -0.33(-5.45%)
Feb 07, 2023 6.000 6.060 5.970 6.055 141,611 +0.07(+1.25%)
Feb 06, 2023 5.900 5.980 5.860 5.980 161,021 +0.01(+0.08%)
Feb 03, 2023 5.990 6.040 5.970 5.975 90,333 -0.01(-0.08%)
Feb 02, 2023 6.010 6.070 5.940 5.980 167,144 -0.11(-1.81%)
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.