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

Singular Genomics Systems Inc (NQ: OMIC )

0.3487 +0.0007 (+0.20%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 12, 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 0.5000 0.5450 0.4701 0.5050 152,186 +0.01(+1.00%)
Jan 30, 2024 0.4650 0.5082 0.4577 0.5000 26,245 +0.00(+0.00%)
Jan 29, 2024 0.4700 0.5000 0.4500 0.5000 76,318 +0.03(+6.38%)
Jan 26, 2024 0.4600 0.4700 0.4055 0.4700 38,903 +0.01(+2.02%)
Jan 25, 2024 0.4500 0.4700 0.4203 0.4607 64,239 +0.03(+6.23%)
Jan 24, 2024 0.4250 0.4499 0.4250 0.4337 131,144 +0.03(+7.06%)
Jan 23, 2024 0.4315 0.4400 0.4051 0.4051 59,097 -0.01(-3.55%)
Jan 22, 2024 0.4504 0.4504 0.4180 0.4200 47,216 +0.01(+2.19%)
Jan 19, 2024 0.4054 0.4400 0.4010 0.4110 188,053 +0.01(+1.38%)
Jan 18, 2024 0.4159 0.4280 0.4053 0.4054 18,466 -0.00(-0.88%)
Jan 17, 2024 0.4200 0.4360 0.4000 0.4090 106,786 -0.01(-1.47%)
Jan 16, 2024 0.4400 0.4395 0.4020 0.4151 124,847 -0.02(-4.57%)
Jan 12, 2024 0.4330 0.4392 0.4278 0.4350 81,573 +0.01(+1.68%)
Jan 11, 2024 0.4301 0.4500 0.4200 0.4278 118,318 +0.00(+0.61%)
Jan 10, 2024 0.4252 0.4350 0.4201 0.4252 28,538 -0.02(-3.43%)
Jan 09, 2024 0.4155 0.4429 0.4155 0.4403 102,196 +0.00(+0.96%)
Jan 08, 2024 0.4156 0.4680 0.4156 0.4361 95,830 +0.01(+1.40%)
Jan 05, 2024 0.4450 0.4600 0.4155 0.4301 131,145 -0.04(-8.29%)
Jan 04, 2024 0.4801 0.4899 0.4412 0.4690 140,924 -0.02(-4.87%)
Jan 03, 2024 0.4900 0.4930 0.4650 0.4930 191,874 +0.01(+1.65%)
Jan 02, 2024 0.4600 0.5161 0.4600 0.4850 373,497 +0.02(+5.41%)
Dec 29, 2023 0.4860 0.4945 0.4200 0.4601 205,000 -0.01(-2.31%)
Dec 28, 2023 0.4549 0.5070 0.4351 0.4710 451,617 +0.02(+5.61%)
Dec 27, 2023 0.4151 0.4565 0.4151 0.4460 239,955 +0.03(+7.47%)
Dec 26, 2023 0.4115 0.4340 0.4010 0.4150 221,342 -0.01(-3.26%)
Dec 22, 2023 0.4100 0.4387 0.4001 0.4290 136,205 +0.01(+2.17%)
Dec 21, 2023 0.4101 0.4303 0.4000 0.4199 98,348 +0.01(+2.67%)
Dec 20, 2023 0.4760 0.4760 0.4010 0.4090 275,813 -0.05(-11.47%)
Dec 19, 2023 0.4200 0.4675 0.4200 0.4620 353,212 +0.04(+10.00%)
Dec 18, 2023 0.4200 0.4400 0.4101 0.4200 132,227 -0.00(-1.11%)
Dec 15, 2023 0.4290 0.4290 0.4011 0.4247 178,549 +0.00(+1.09%)
Dec 14, 2023 0.4099 0.4277 0.4011 0.4201 267,445 +0.02(+4.76%)
Dec 13, 2023 0.4099 0.4099 0.3820 0.4010 216,632 +0.01(+1.52%)
Dec 12, 2023 0.4000 0.4000 0.3800 0.3950 229,637 +0.01(+2.46%)
Dec 11, 2023 0.4000 0.4000 0.3850 0.3855 154,106 +0.00(+0.13%)
Dec 08, 2023 0.3867 0.3901 0.3800 0.3850 96,620 -0.00(-0.44%)
Dec 07, 2023 0.4070 0.4092 0.3740 0.3867 290,710 +0.00(+0.16%)
Dec 06, 2023 0.3900 0.3991 0.3751 0.3861 481,958 -0.01(-2.23%)
Dec 05, 2023 0.4192 0.4298 0.3850 0.3949 303,486 -0.04(-8.14%)
Dec 04, 2023 0.4170 0.4299 0.4064 0.4299 87,354 +0.01(+3.09%)
Dec 01, 2023 0.4100 0.4180 0.3901 0.4170 173,016 +0.03(+6.43%)
Nov 30, 2023 0.3920 0.3993 0.3787 0.3918 455,380 +0.01(+2.83%)
Nov 29, 2023 0.3801 0.4200 0.3800 0.3810 198,995 -0.01(-2.06%)
Nov 28, 2023 0.4437 0.4437 0.3850 0.3890 237,966 -0.02(-4.42%)
Nov 27, 2023 0.4250 0.4463 0.4062 0.4070 260,419 -0.01(-2.16%)
Nov 24, 2023 0.4103 0.4430 0.4103 0.4160 93,729 +0.01(+1.46%)
Nov 22, 2023 0.4014 0.4362 0.3999 0.4100 137,396 -0.00(-0.49%)
Nov 21, 2023 0.4250 0.4396 0.3900 0.4120 246,183 +0.01(+1.63%)
Nov 20, 2023 0.4500 0.4510 0.3944 0.4054 572,850 -0.03(-7.27%)
Nov 17, 2023 0.4398 0.4459 0.4015 0.4372 324,585 +0.01(+2.87%)
Nov 16, 2023 0.3800 0.4500 0.3700 0.4250 828,220 +0.03(+7.59%)
Nov 15, 2023 0.3350 0.3950 0.3300 0.3950 1,126,295 +0.03(+7.05%)
Nov 14, 2023 0.3459 0.3743 0.3323 0.3690 441,968 +0.02(+5.40%)
Nov 13, 2023 0.3202 0.3600 0.3202 0.3501 840,861 -0.02(-6.64%)
Nov 10, 2023 0.5050 0.5200 0.3101 0.3750 4,036,307 -0.15(-28.73%)
Nov 09, 2023 0.5578 0.6322 0.4712 0.5262 3,198,209 -0.05(-9.28%)
Nov 08, 2023 0.5750 0.6090 0.5020 0.5800 5,138,487 +0.05(+10.48%)
Nov 07, 2023 0.4000 0.5800 0.4016 0.5250 11,321,963 +0.14(+36.61%)
Nov 06, 2023 0.3600 0.4000 0.3600 0.3843 163,738 +0.02(+6.75%)
Nov 03, 2023 0.3400 0.3788 0.3400 0.3600 19,393 +0.02(+5.82%)
Nov 02, 2023 0.3303 0.3541 0.3300 0.3402 131,475 +0.01(+3.00%)
Nov 01, 2023 0.3325 0.3401 0.3119 0.3303 67,967 -0.00(-0.66%)
Oct 31, 2023 0.3303 0.3399 0.3210 0.3325 49,577 +0.00(+0.70%)
Oct 30, 2023 0.3300 0.3399 0.3220 0.3302 170,810 -0.00(-0.84%)
Oct 27, 2023 0.3600 0.3613 0.3259 0.3330 189,846 -0.02(-4.86%)
Oct 26, 2023 0.3715 0.3800 0.3404 0.3500 19,838 -0.02(-6.17%)
Oct 25, 2023 0.3600 0.3800 0.3539 0.3730 59,979 +0.01(+3.67%)
Oct 24, 2023 0.3403 0.3602 0.3403 0.3598 110,713 +0.01(+2.80%)
Oct 23, 2023 0.3500 0.3665 0.3403 0.3500 145,974 -0.00(-1.10%)
Oct 20, 2023 0.3561 0.3600 0.3500 0.3539 23,290 -0.00(-0.59%)
Oct 19, 2023 0.3700 0.3900 0.3515 0.3560 83,870 -0.00(-1.11%)
Oct 18, 2023 0.3500 0.3900 0.3500 0.3600 216,184 +0.00(+0.00%)
Oct 17, 2023 0.3500 0.3900 0.3500 0.3600 242,736 -0.00(-0.30%)
Oct 16, 2023 0.3750 0.3995 0.3611 0.3611 201,931 -0.01(-3.83%)
Oct 13, 2023 0.3600 0.3820 0.3556 0.3755 153,706 +0.01(+1.54%)
Oct 12, 2023 0.3605 0.3800 0.3600 0.3698 200,652 -0.00(-0.51%)
Oct 11, 2023 0.3800 0.3900 0.3600 0.3717 212,055 +0.01(+2.20%)
Oct 10, 2023 0.3500 0.3699 0.3500 0.3637 527,605 +0.01(+2.74%)
Oct 09, 2023 0.3610 0.3700 0.3210 0.3540 144,265 -0.02(-4.32%)
Oct 06, 2023 0.3555 0.3799 0.3555 0.3700 55,677 +0.00(+0.95%)
Oct 05, 2023 0.3800 0.3800 0.3600 0.3665 190,777 -0.00(-1.05%)
Oct 04, 2023 0.3600 0.3724 0.3590 0.3704 126,767 +0.01(+3.99%)
Oct 03, 2023 0.3500 0.3700 0.3410 0.3562 531,869 -0.00(-0.22%)
Oct 02, 2023 0.3700 0.3999 0.3560 0.3570 104,302 -0.02(-6.30%)
Sep 29, 2023 0.3800 0.4044 0.3800 0.3810 125,944 +0.00(+0.26%)
Sep 28, 2023 0.3900 0.3999 0.3800 0.3800 85,453 -0.02(-4.52%)
Sep 27, 2023 0.4000 0.4180 0.3900 0.3980 68,751 +0.00(+0.91%)
Sep 26, 2023 0.4078 0.4186 0.3824 0.3944 81,840 -0.01(-1.84%)
Sep 25, 2023 0.4100 0.4164 0.3927 0.4018 98,654 +0.02(+5.46%)
Sep 22, 2023 0.3930 0.3961 0.3740 0.3810 1,190,210 -0.01(-3.05%)
Sep 21, 2023 0.3865 0.3930 0.3611 0.3930 134,313 +0.02(+6.24%)
Sep 20, 2023 0.3900 0.3900 0.3600 0.3699 831,864 -0.01(-2.35%)
Sep 19, 2023 0.4000 0.4000 0.3788 0.3788 255,570 -0.02(-3.86%)
Sep 18, 2023 0.4200 0.4299 0.3940 0.3940 237,289 -0.03(-5.99%)
Sep 15, 2023 0.4400 0.4490 0.4150 0.4191 140,471 +0.00(+0.48%)
Sep 14, 2023 0.4111 0.4453 0.4100 0.4171 202,930 -0.01(-2.32%)
Sep 13, 2023 0.4497 0.4500 0.4270 0.4270 71,289 -0.01(-2.20%)
Sep 12, 2023 0.4525 0.4600 0.4351 0.4366 95,784 +0.00(+0.37%)
Sep 11, 2023 0.4500 0.4550 0.4350 0.4350 156,289 -0.01(-1.14%)
Sep 08, 2023 0.4404 0.4700 0.4368 0.4400 95,011 -0.00(-0.63%)
Sep 07, 2023 0.4515 0.4710 0.4395 0.4428 209,381 -0.01(-3.04%)
Sep 06, 2023 0.4890 0.4900 0.4520 0.4567 263,282 -0.01(-1.95%)
Sep 05, 2023 0.4700 0.4900 0.4563 0.4658 202,546 -0.00(-0.89%)
Sep 01, 2023 0.4700 0.5100 0.4691 0.4700 262,180 +0.00(+0.02%)
Aug 31, 2023 0.5000 0.5000 0.4665 0.4699 431,582 +0.00(+0.00%)
Aug 30, 2023 0.4700 0.5000 0.4610 0.4699 302,510 -0.00(-0.02%)
Aug 29, 2023 0.4650 0.4800 0.4602 0.4700 98,085 +0.00(+0.00%)
Aug 28, 2023 0.4750 0.4899 0.4693 0.4700 153,998 +0.00(+0.00%)
Aug 25, 2023 0.4600 0.5100 0.4600 0.4700 247,939 -0.00(-0.13%)
Aug 24, 2023 0.5100 0.5100 0.4610 0.4706 253,694 -0.01(-1.24%)
Aug 23, 2023 0.5000 0.5250 0.4650 0.4765 138,432 -0.02(-3.05%)
Aug 22, 2023 0.4855 0.4999 0.4800 0.4915 248,814 -0.01(-1.80%)
Aug 21, 2023 0.5010 0.5345 0.4800 0.5005 454,759 -0.00(-0.50%)
Aug 18, 2023 0.5010 0.5250 0.5010 0.5030 84,398 -0.01(-1.02%)
Aug 17, 2023 0.5233 0.5528 0.5010 0.5082 144,405 -0.02(-3.29%)
Aug 16, 2023 0.5400 0.5801 0.5100 0.5255 84,588 -0.01(-1.87%)
Aug 15, 2023 0.5400 0.5550 0.5200 0.5355 251,786 -0.01(-1.05%)
Aug 14, 2023 0.5800 0.5999 0.5000 0.5412 745,521 -0.04(-6.67%)
Aug 11, 2023 0.6768 0.6900 0.5630 0.5799 812,466 -0.10(-14.72%)
Aug 10, 2023 0.7200 0.7499 0.6600 0.6800 289,840 -0.02(-3.00%)
Aug 09, 2023 0.7300 0.7649 0.7010 0.7010 134,251 -0.03(-3.97%)
Aug 08, 2023 0.7200 0.7500 0.7201 0.7300 54,769 -0.01(-0.95%)
Aug 07, 2023 0.7500 0.8000 0.7200 0.7370 111,912 -0.01(-1.34%)
Aug 04, 2023 0.7500 0.7690 0.7413 0.7470 92,478 -0.01(-1.22%)
Aug 03, 2023 0.7500 0.7600 0.7430 0.7562 106,825 -0.00(-0.50%)
Aug 02, 2023 0.7849 0.7916 0.7400 0.7600 216,360 -0.03(-3.80%)
Aug 01, 2023 0.8000 0.8019 0.7820 0.7900 91,994 -0.00(-0.37%)
Jul 31, 2023 0.8100 0.8200 0.7929 0.7929 49,218 -0.01(-0.89%)
Jul 28, 2023 0.7930 0.8320 0.7930 0.8000 630,804 +0.00(+0.00%)
Jul 27, 2023 0.8100 0.9200 0.7913 0.8000 673,990 +0.00(+0.00%)
Jul 26, 2023 0.8329 0.8621 0.7854 0.8000 267,915 -0.04(-4.42%)
Jul 25, 2023 0.8850 0.9016 0.8150 0.8370 270,170 -0.05(-5.42%)
Jul 24, 2023 0.9400 0.9460 0.8800 0.8850 168,990 -0.03(-3.73%)
Jul 21, 2023 0.9630 0.9900 0.9193 0.9193 107,403 -0.05(-4.74%)
Jul 20, 2023 0.9669 1.000 0.9472 0.9650 34,762 -0.03(-2.53%)
Jul 19, 2023 0.9600 0.9972 0.9400 0.9900 78,068 +0.01(+1.02%)
Jul 18, 2023 0.9700 1.050 0.9340 0.9800 63,884 +0.03(+3.16%)
Jul 17, 2023 0.9100 1.000 0.8950 0.9500 29,283 +0.04(+4.81%)
Jul 14, 2023 0.9762 0.9809 0.8900 0.9064 55,834 +0.01(+0.60%)
Jul 13, 2023 0.9000 0.9902 0.8801 0.9010 111,331 -0.01(-0.88%)
Jul 12, 2023 0.8800 0.9456 0.8600 0.9090 203,824 +0.06(+6.97%)
Jul 11, 2023 0.8400 0.8800 0.8400 0.8498 111,505 +0.01(+1.71%)
Jul 10, 2023 0.8200 0.8801 0.8096 0.8355 171,190 +0.03(+4.24%)
Jul 07, 2023 0.7800 0.8240 0.7800 0.8015 94,018 +0.01(+1.46%)
Jul 06, 2023 0.8100 0.8220 0.7800 0.7900 175,116 -0.03(-3.42%)
Jul 05, 2023 0.8258 0.8676 0.8000 0.8180 104,668 -0.00(-0.24%)
Jul 03, 2023 0.8400 0.8480 0.8000 0.8200 32,083 -0.01(-1.20%)
Jun 30, 2023 0.8400 0.8908 0.8300 0.8300 239,935 +0.01(+1.00%)
Jun 29, 2023 0.8000 0.8440 0.8000 0.8218 108,334 +0.02(+2.72%)
Jun 28, 2023 0.8100 0.8299 0.7911 0.8000 158,064 -0.00(-0.45%)
Jun 27, 2023 0.8100 0.8440 0.7600 0.8036 235,877 -0.01(-0.79%)
Jun 26, 2023 0.7900 0.8200 0.7816 0.8100 172,725 +0.03(+3.85%)
Jun 23, 2023 0.8100 0.8300 0.7800 0.7800 6,645,085 -0.03(-4.25%)
Jun 22, 2023 0.8200 0.8587 0.7901 0.8146 175,500 +0.02(+1.98%)
Jun 21, 2023 0.8134 0.8390 0.7900 0.7988 290,245 -0.02(-1.88%)
Jun 20, 2023 0.8790 0.8800 0.8075 0.8141 358,917 -0.05(-6.05%)
Jun 16, 2023 0.8631 0.8786 0.8304 0.8665 371,049 +0.01(+0.58%)
Jun 15, 2023 0.8363 0.8686 0.8207 0.8615 252,129 +0.01(+1.34%)
Jun 14, 2023 0.8800 0.8800 0.8200 0.8501 351,738 -0.01(-0.72%)
Jun 13, 2023 0.8559 0.8800 0.8220 0.8563 157,880 -0.00(-0.29%)
Jun 12, 2023 0.8600 0.8871 0.8403 0.8588 122,641 +0.02(+1.85%)
Jun 09, 2023 0.8286 0.8700 0.8221 0.8432 92,746 +0.01(+0.69%)
Jun 08, 2023 0.8596 0.8947 0.8200 0.8374 247,057 -0.02(-2.58%)
Jun 07, 2023 0.9400 0.9672 0.8000 0.8596 555,380 -0.07(-7.67%)
Jun 06, 2023 0.9000 0.9419 0.8688 0.9310 281,764 +0.03(+3.17%)
Jun 05, 2023 0.8980 0.9488 0.8600 0.9024 166,145 -0.00(-0.31%)
Jun 02, 2023 0.9300 0.9300 0.8649 0.9052 181,902 -0.02(-2.06%)
Jun 01, 2023 1.060 1.060 0.9165 0.9242 163,900 -0.13(-12.40%)
May 31, 2023 1.050 1.080 1.030 1.055 163,629 +0.00(+0.48%)
May 30, 2023 1.100 1.101 1.040 1.050 83,767 -0.03(-2.78%)
May 26, 2023 1.050 1.120 1.040 1.080 260,371 +0.02(+1.89%)
May 25, 2023 1.040 1.080 1.040 1.060 120,120 +0.01(+0.95%)
May 24, 2023 1.110 1.110 1.030 1.050 157,141 -0.07(-6.25%)
May 23, 2023 1.100 1.140 1.070 1.120 291,012 +0.08(+7.69%)
May 22, 2023 0.9000 1.080 0.8631 1.040 350,534 +0.14(+15.71%)
May 19, 2023 0.8800 0.9499 0.8290 0.8988 406,920 +0.10(+12.41%)
May 18, 2023 0.7797 0.8200 0.7700 0.7996 258,929 +0.00(+0.28%)
May 17, 2023 0.8100 0.8200 0.7649 0.7974 530,331 -0.02(-2.70%)
May 16, 2023 0.8400 0.8838 0.8000 0.8195 275,767 -0.07(-8.18%)
May 15, 2023 0.8385 0.9248 0.8101 0.8925 195,863 +0.07(+8.35%)
May 12, 2023 1.070 1.105 0.7950 0.8237 476,077 -0.25(-23.02%)
May 11, 2023 1.190 1.190 1.060 1.070 208,945 -0.13(-10.83%)
May 10, 2023 1.100 1.210 1.020 1.200 259,074 +0.10(+9.09%)
May 09, 2023 1.050 1.100 0.9800 1.100 106,582 +0.05(+4.76%)
May 08, 2023 1.040 1.080 0.9800 1.050 148,652 -0.01(-0.94%)
May 05, 2023 0.9900 1.115 0.9900 1.060 139,524 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.060 181,382 +0.06(+6.01%)
May 03, 2023 0.9411 1.020 0.9411 0.9999 121,552 +0.06(+6.36%)
May 02, 2023 0.9900 0.9900 0.9218 0.9401 78,862 -0.03(-3.53%)
May 01, 2023 0.9800 1.020 0.9500 0.9745 66,195 -0.02(-1.57%)
Apr 28, 2023 1.000 1.020 0.9522 0.9900 167,628 -0.03(-2.94%)
Apr 27, 2023 1.020 1.070 0.9900 1.020 87,202 +0.00(+0.00%)
Apr 26, 2023 1.000 1.040 0.9990 1.020 66,666 +0.02(+2.00%)
Apr 25, 2023 1.000 1.030 1.000 1.000 92,146 -0.02(-1.96%)
Apr 24, 2023 1.030 1.054 1.005 1.020 102,317 -0.03(-2.86%)
Apr 21, 2023 1.040 1.080 1.000 1.050 135,204 +0.00(+0.00%)
Apr 20, 2023 1.100 1.100 1.000 1.050 143,102 -0.07(-6.25%)
Apr 19, 2023 1.140 1.210 1.090 1.120 127,891 -0.03(-2.61%)
Apr 18, 2023 1.120 1.180 1.060 1.150 213,085 +0.07(+6.48%)
Apr 17, 2023 1.060 1.130 1.010 1.080 220,529 +0.05(+4.85%)
Apr 14, 2023 1.010 1.060 1.000 1.030 131,413 +0.00(+0.00%)
Apr 13, 2023 1.030 1.057 1.000 1.030 139,285 +0.03(+3.00%)
Apr 12, 2023 1.090 1.120 1.000 1.000 186,362 -0.10(-9.09%)
Apr 11, 2023 1.180 1.210 1.080 1.100 167,645 -0.08(-6.78%)
Apr 10, 2023 1.270 1.270 1.160 1.180 129,622 -0.10(-7.81%)
Apr 06, 2023 1.290 1.320 1.200 1.280 56,677 +0.00(+0.00%)
Apr 05, 2023 1.220 1.310 1.150 1.280 170,087 +0.06(+4.92%)
Apr 04, 2023 1.190 1.240 1.170 1.220 108,983 +0.01(+0.83%)
Apr 03, 2023 1.210 1.240 1.160 1.210 122,508 +0.00(+0.00%)
Mar 31, 2023 1.150 1.240 1.150 1.210 217,448 +0.05(+4.31%)
Mar 30, 2023 1.190 1.230 1.100 1.160 95,317 +0.01(+0.87%)
Mar 29, 2023 1.120 1.160 1.070 1.150 125,083 +0.03(+2.68%)
Mar 28, 2023 1.150 1.240 1.080 1.120 133,914 -0.03(-3.03%)
Mar 27, 2023 1.100 1.160 1.090 1.155 219,992 +0.05(+5.00%)
Mar 24, 2023 1.160 1.320 1.080 1.100 238,115 -0.08(-6.78%)
Mar 23, 2023 1.280 1.280 1.150 1.180 108,022 -0.07(-5.98%)
Mar 22, 2023 1.400 1.430 1.250 1.255 145,067 -0.17(-11.62%)
Mar 21, 2023 1.370 1.580 1.340 1.420 189,929 +0.13(+10.08%)
Mar 20, 2023 1.270 1.400 1.207 1.290 161,653 -0.02(-1.53%)
Mar 17, 2023 1.310 1.360 1.250 1.310 282,862 -0.02(-1.50%)
Mar 16, 2023 1.270 1.420 1.190 1.330 290,240 +0.05(+3.91%)
Mar 15, 2023 1.300 1.380 1.270 1.280 254,525 -0.03(-2.29%)
Mar 14, 2023 1.540 1.549 1.300 1.310 250,485 -0.21(-13.82%)
Mar 13, 2023 1.400 1.800 1.400 1.520 414,083 +0.14(+9.75%)
Mar 10, 2023 1.560 1.590 1.375 1.385 278,579 -0.18(-11.50%)
Mar 09, 2023 1.720 1.770 1.550 1.565 146,550 -0.15(-8.75%)
Mar 08, 2023 1.910 1.920 1.710 1.715 203,567 -0.18(-9.74%)
Mar 07, 2023 2.030 2.060 1.900 1.900 64,555 -0.13(-6.40%)
Mar 06, 2023 1.960 2.150 1.950 2.030 129,454 +0.07(+3.57%)
Mar 03, 2023 2.040 2.270 1.950 1.960 121,889 -0.13(-6.22%)
Mar 02, 2023 1.950 2.120 1.950 2.090 179,659 +0.13(+6.63%)
Mar 01, 2023 2.140 2.205 1.950 1.960 191,687 -0.19(-8.84%)
Feb 28, 2023 2.100 2.232 2.100 2.150 120,957 +0.06(+2.87%)
Feb 27, 2023 2.030 2.140 2.020 2.090 74,067 +0.08(+3.98%)
Feb 24, 2023 2.020 2.120 1.990 2.010 123,220 -0.08(-3.83%)
Feb 23, 2023 2.250 2.374 2.050 2.090 97,332 -0.14(-6.28%)
Feb 22, 2023 2.280 2.340 2.200 2.230 67,252 -0.02(-0.89%)
Feb 21, 2023 2.360 2.500 2.220 2.250 163,285 -0.17(-7.02%)
Feb 17, 2023 2.400 2.515 2.400 2.420 117,498 -0.01(-0.41%)
Feb 16, 2023 2.380 2.480 2.300 2.430 64,540 +0.02(+0.83%)
Feb 15, 2023 2.420 2.430 2.310 2.410 70,155 -0.01(-0.41%)
Feb 14, 2023 2.380 2.600 2.310 2.420 69,729 -0.02(-0.82%)
Feb 13, 2023 2.390 2.460 2.320 2.440 101,538 +0.04(+1.67%)
Feb 10, 2023 2.390 2.430 2.350 2.400 88,427 -0.06(-2.44%)
Feb 09, 2023 2.550 2.710 2.430 2.460 133,482 +0.01(+0.41%)
Feb 08, 2023 2.730 2.914 2.400 2.450 194,570 -0.34(-12.19%)
Feb 07, 2023 2.950 2.950 2.650 2.790 92,583 -0.16(-5.42%)
Feb 06, 2023 2.890 3.000 2.810 2.950 116,299 +0.00(+0.00%)
Feb 03, 2023 2.760 2.980 2.720 2.950 93,133 +0.09(+3.15%)
Feb 02, 2023 2.610 2.900 2.600 2.860 165,835 +0.24(+9.16%)
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.