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

Socket Mobile (NQ: SCKT )

1.174 -0.026 (-2.19%)
Streaming Delayed Price Updated: 11:14 AM 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, 2018 3.500 3.580 3.500 3.500 10,188 +0.00(+0.00%)
Jan 30, 2018 3.500 3.500 3.500 12,525 -0.00(-0.00%)
Jan 29, 2018 3.500 3.551 3.498 3.500 14,149 -0.03(-0.85%)
Jan 26, 2018 3.559 3.559 3.500 3.530 8,769 +0.02(+0.57%)
Jan 25, 2018 3.518 3.520 3.500 3.510 15,166 +0.01(+0.29%)
Jan 24, 2018 3.530 3.530 3.490 3.500 23,064 -0.01(-0.29%)
Jan 23, 2018 3.480 3.540 3.480 3.510 20,960 +0.02(+0.43%)
Jan 22, 2018 3.500 3.540 3.460 3.495 25,711 +0.02(+0.43%)
Jan 19, 2018 3.490 3.500 3.455 3.480 16,653 -0.04(-1.14%)
Jan 18, 2018 3.541 3.590 3.500 3.520 24,514 -0.01(-0.28%)
Jan 17, 2018 3.632 3.632 3.520 3.530 19,383 -0.09(-2.49%)
Jan 16, 2018 3.680 3.688 3.580 3.620 50,461 +0.02(+0.67%)
Jan 12, 2018 3.596 3.596 3.596 0 +0.14(+4.07%)
Jan 11, 2018 3.490 3.490 3.440 3.455 2,463 -0.01(-0.42%)
Jan 10, 2018 3.520 3.520 3.400 3.470 52,696 -0.01(-0.29%)
Jan 09, 2018 3.610 3.610 3.480 3.480 21,475 -0.08(-2.25%)
Jan 08, 2018 3.600 3.630 3.560 3.560 15,413 -0.03(-0.84%)
Jan 05, 2018 3.580 3.600 3.560 3.590 23,588 +0.10(+2.87%)
Jan 04, 2018 3.590 3.620 3.490 3.490 60,984 -0.09(-2.51%)
Jan 03, 2018 3.605 3.605 3.550 3.580 22,189 -0.02(-0.56%)
Jan 02, 2018 3.610 3.650 3.570 3.600 20,425 +0.02(+0.56%)
Dec 29, 2017 3.580 3.580 3.580 0 +0.04(+1.13%)
Dec 28, 2017 3.420 3.555 3.400 3.540 36,551 +0.16(+4.73%)
Dec 27, 2017 3.437 3.437 3.350 3.380 36,893 -0.04(-1.17%)
Dec 26, 2017 3.410 3.449 3.393 3.420 19,169 -0.02(-0.58%)
Dec 22, 2017 3.400 3.452 3.390 3.440 23,563 -0.03(-0.86%)
Dec 21, 2017 3.470 3.480 3.398 3.470 31,402 +0.01(+0.29%)
Dec 20, 2017 3.480 3.490 3.417 3.460 8,688 +0.02(+0.58%)
Dec 19, 2017 3.401 3.450 3.401 3.440 3,807 +0.05(+1.47%)
Dec 18, 2017 3.450 3.450 3.408 3.390 14,928 -0.06(-1.74%)
Dec 15, 2017 3.450 3.450 3.380 3.450 58,015 +0.00(+0.00%)
Dec 14, 2017 3.440 3.467 3.440 3.450 10,015 +0.01(+0.29%)
Dec 13, 2017 3.400 3.460 3.350 3.440 12,644 +0.02(+0.58%)
Dec 12, 2017 3.435 3.450 3.400 3.420 3,691 -0.00(-0.00%)
Dec 11, 2017 3.420 3.460 3.420 3.420 19,931 -0.01(-0.43%)
Dec 08, 2017 3.401 3.459 3.400 3.435 25,681 +0.04(+1.03%)
Dec 07, 2017 3.460 3.460 3.390 3.400 18,373 -0.06(-1.73%)
Dec 06, 2017 3.510 3.510 3.425 3.460 22,458 -0.02(-0.57%)
Dec 05, 2017 3.380 3.490 3.380 3.480 22,980 +0.09(+2.65%)
Dec 04, 2017 3.470 3.470 3.390 3.390 14,416 -0.11(-3.14%)
Dec 01, 2017 3.420 3.500 3.370 3.500 14,048 +0.08(+2.49%)
Nov 30, 2017 3.464 3.535 3.415 3.415 5,377 -0.08(-2.43%)
Nov 29, 2017 3.430 3.510 3.387 3.500 18,361 +0.11(+3.22%)
Nov 28, 2017 3.510 3.510 3.351 3.391 33,082 -0.07(-2.00%)
Nov 27, 2017 3.570 3.577 3.410 3.460 22,700 -0.11(-3.08%)
Nov 24, 2017 3.627 3.627 3.460 3.570 22,637 -0.05(-1.44%)
Nov 22, 2017 3.510 3.697 3.490 3.622 107,355 +0.13(+3.79%)
Nov 21, 2017 3.500 3.535 3.480 3.490 7,076 +0.01(+0.29%)
Nov 20, 2017 3.492 3.527 3.450 3.480 17,450 -0.01(-0.29%)
Nov 17, 2017 3.420 3.510 3.390 3.490 10,820 +0.09(+2.65%)
Nov 16, 2017 3.342 3.400 3.310 3.400 26,032 +0.06(+1.85%)
Nov 15, 2017 3.320 3.338 3.300 3.338 20,054 -0.02(-0.64%)
Nov 14, 2017 3.370 3.437 3.300 3.360 21,437 -0.01(-0.26%)
Nov 13, 2017 3.350 3.430 3.350 3.369 11,979 +0.01(+0.26%)
Nov 10, 2017 3.340 3.436 3.340 3.360 35,801 -0.02(-0.59%)
Nov 09, 2017 3.440 3.445 3.301 3.380 9,318 -0.01(-0.36%)
Nov 08, 2017 3.410 3.419 3.260 3.392 64,014 -0.04(-1.10%)
Nov 07, 2017 3.390 3.594 3.370 3.430 43,132 +0.01(+0.29%)
Nov 06, 2017 3.690 3.690 3.330 3.420 97,094 -0.24(-6.56%)
Nov 03, 2017 3.670 3.710 3.600 3.660 11,380 -0.04(-1.08%)
Nov 02, 2017 3.760 3.760 3.550 3.700 48,675 +0.00(+0.00%)
Nov 01, 2017 3.800 3.830 3.685 3.700 32,196 -0.13(-3.39%)
Oct 31, 2017 3.800 3.970 3.750 3.830 59,690 -0.01(-0.26%)
Oct 30, 2017 3.814 3.840 3.650 3.840 56,991 +0.02(+0.52%)
Oct 27, 2017 3.970 4.050 3.730 3.820 150,338 -0.22(-5.45%)
Oct 26, 2017 4.030 4.040 3.980 4.040 27,208 +0.02(+0.50%)
Oct 25, 2017 4.010 4.020 3.986 4.020 9,251 +0.01(+0.25%)
Oct 24, 2017 4.010 4.050 3.979 4.010 16,648 +0.03(+0.71%)
Oct 23, 2017 4.060 4.060 3.970 3.982 15,617 -0.05(-1.20%)
Oct 20, 2017 3.962 4.090 3.950 4.030 20,701 +0.05(+1.26%)
Oct 19, 2017 3.977 3.986 3.950 3.980 24,988 -0.02(-0.50%)
Oct 18, 2017 3.960 4.090 3.927 4.000 23,984 +0.00(+0.00%)
Oct 17, 2017 3.868 4.050 3.857 4.000 34,053 +0.17(+4.44%)
Oct 16, 2017 3.900 3.907 3.830 3.830 10,967 -0.10(-2.54%)
Oct 13, 2017 3.985 3.996 3.900 3.930 13,646 -0.03(-0.76%)
Oct 12, 2017 3.980 3.990 3.960 3.960 10,345 +0.01(+0.25%)
Oct 11, 2017 3.850 4.090 3.850 3.950 16,300 +0.06(+1.54%)
Oct 10, 2017 4.050 4.050 3.840 3.890 11,880 -0.19(-4.66%)
Oct 09, 2017 4.100 4.120 3.980 4.080 26,373 -0.03(-0.73%)
Oct 06, 2017 4.040 4.150 4.040 4.110 33,655 +0.09(+2.24%)
Oct 05, 2017 4.000 4.050 3.931 4.020 57,280 +0.16(+4.12%)
Oct 04, 2017 3.801 4.190 3.790 3.861 177,759 +0.12(+3.24%)
Oct 03, 2017 3.700 3.810 3.700 3.740 16,093 +0.05(+1.36%)
Oct 02, 2017 3.800 3.850 3.670 3.690 11,766 -0.10(-2.64%)
Sep 29, 2017 3.700 3.820 3.700 3.790 51,914 +0.09(+2.44%)
Sep 28, 2017 3.700 3.701 3.670 3.700 19,608 +0.02(+0.54%)
Sep 27, 2017 3.694 3.694 3.670 3.680 3,427 +0.02(+0.55%)
Sep 26, 2017 3.650 3.663 3.650 3.660 4,885 +0.00(+0.00%)
Sep 25, 2017 3.650 3.701 3.650 3.660 14,496 +0.00(+0.00%)
Sep 22, 2017 3.650 3.680 3.650 3.660 12,425 -0.01(-0.30%)
Sep 21, 2017 3.710 3.710 3.670 3.671 9,478 -0.04(-1.05%)
Sep 20, 2017 3.650 3.710 3.650 3.710 8,654 +0.02(+0.54%)
Sep 19, 2017 3.690 3.730 3.660 3.690 14,838 -0.04(-1.07%)
Sep 18, 2017 3.700 3.740 3.650 3.730 23,806 +0.00(+0.00%)
Sep 15, 2017 3.600 3.730 3.600 3.730 24,690 +0.13(+3.61%)
Sep 14, 2017 3.650 3.690 3.600 3.600 10,927 -0.04(-1.10%)
Sep 13, 2017 3.718 3.718 3.620 3.640 28,505 -0.06(-1.62%)
Sep 12, 2017 3.706 3.710 3.600 3.700 21,991 +0.01(+0.27%)
Sep 11, 2017 3.680 3.800 3.680 3.690 10,369 +0.01(+0.27%)
Sep 08, 2017 3.750 3.830 3.676 3.680 11,578 -0.03(-0.81%)
Sep 07, 2017 3.763 3.850 3.610 3.710 8,754 -0.04(-1.07%)
Sep 06, 2017 3.770 3.815 3.750 3.750 25,018 -0.02(-0.56%)
Sep 05, 2017 3.810 3.810 3.760 3.771 12,925 -0.03(-0.76%)
Sep 01, 2017 3.940 3.940 3.760 3.800 14,461 -0.13(-3.31%)
Aug 31, 2017 3.900 3.980 3.900 3.930 2,773 -0.01(-0.23%)
Aug 30, 2017 4.010 4.010 3.937 3.939 7,088 -0.08(-1.95%)
Aug 29, 2017 4.000 4.020 4.000 4.018 6,235 +0.02(+0.44%)
Aug 28, 2017 3.979 4.040 3.960 4.000 8,980 -0.04(-0.99%)
Aug 25, 2017 4.020 4.040 3.942 4.040 13,549 +0.01(+0.25%)
Aug 24, 2017 4.038 4.053 4.030 4.030 5,662 -0.03(-0.74%)
Aug 23, 2017 4.020 4.060 4.020 4.060 3,951 +0.04(+1.00%)
Aug 22, 2017 3.970 4.150 3.970 4.020 10,229 +0.07(+1.77%)
Aug 21, 2017 4.139 4.139 3.950 3.950 15,444 -0.20(-4.82%)
Aug 18, 2017 4.028 4.150 4.010 4.150 3,370 +0.13(+3.23%)
Aug 17, 2017 4.180 4.204 4.010 4.020 20,940 -0.15(-3.60%)
Aug 16, 2017 4.163 4.220 4.114 4.170 4,102 +0.03(+0.72%)
Aug 15, 2017 4.160 4.171 4.111 4.140 21,161 +0.01(+0.24%)
Aug 14, 2017 4.170 4.200 4.130 4.130 17,462 -0.10(-2.36%)
Aug 11, 2017 4.140 4.240 4.140 4.230 7,238 +0.08(+1.93%)
Aug 10, 2017 4.240 4.240 4.136 4.150 16,590 -0.08(-1.89%)
Aug 09, 2017 4.300 4.306 4.230 4.230 2,028 -0.05(-1.09%)
Aug 08, 2017 4.260 4.307 4.238 4.277 18,805 +0.05(+1.09%)
Aug 07, 2017 4.250 4.260 4.210 4.231 11,274 +0.03(+0.73%)
Aug 04, 2017 4.213 4.245 4.180 4.200 4,039 -0.05(-1.18%)
Aug 03, 2017 4.360 4.360 4.250 4.250 5,647 -0.10(-2.38%)
Aug 02, 2017 4.480 4.480 4.354 4.354 4,253 -0.14(-3.04%)
Aug 01, 2017 4.250 4.500 4.120 4.490 67,649 +0.24(+5.65%)
Jul 31, 2017 3.880 4.250 3.880 4.250 38,650 +0.37(+9.54%)
Jul 28, 2017 4.037 4.050 3.850 3.880 9,842 -0.16(-3.96%)
Jul 27, 2017 4.050 4.050 3.970 4.040 17,546 +0.03(+0.75%)
Jul 26, 2017 4.050 4.050 4.010 4.010 10,576 +0.00(+0.00%)
Jul 25, 2017 4.050 4.120 3.950 4.010 15,676 -0.04(-0.99%)
Jul 24, 2017 4.112 4.130 4.050 4.050 8,959 -0.05(-1.22%)
Jul 21, 2017 4.180 4.235 4.100 4.100 6,756 -0.12(-2.84%)
Jul 20, 2017 4.110 4.250 4.110 4.220 29,643 +0.06(+1.44%)
Jul 19, 2017 4.050 4.160 4.010 4.160 30,112 +0.08(+1.96%)
Jul 18, 2017 4.126 4.126 4.000 4.080 8,974 +0.00(+0.00%)
Jul 17, 2017 4.136 4.150 3.880 4.080 45,922 -0.12(-2.91%)
Jul 14, 2017 4.170 4.210 4.140 4.202 58,519 +0.01(+0.29%)
Jul 13, 2017 4.200 4.207 4.160 4.190 13,723 -0.04(-0.95%)
Jul 12, 2017 4.213 4.231 4.200 4.230 19,606 +0.02(+0.48%)
Jul 11, 2017 4.230 4.240 4.195 4.210 24,140 +0.00(+0.00%)
Jul 10, 2017 4.210 4.230 4.200 4.210 29,111 +0.01(+0.24%)
Jul 07, 2017 4.250 4.260 4.180 4.200 28,128 +0.03(+0.60%)
Jul 06, 2017 4.178 4.250 4.145 4.175 35,056 +0.01(+0.36%)
Jul 05, 2017 4.158 4.250 4.020 4.160 114,915 -0.07(-1.65%)
Jul 03, 2017 4.070 4.590 4.070 4.230 25,069 +0.16(+3.93%)
Jun 30, 2017 4.050 4.100 4.030 4.070 3,116 +0.06(+1.45%)
Jun 29, 2017 4.050 4.050 3.952 4.012 13,352 -0.13(-3.09%)
Jun 28, 2017 3.850 4.140 3.810 4.140 64,658 +0.29(+7.53%)
Jun 27, 2017 3.930 3.960 3.850 3.850 3,419 -0.02(-0.52%)
Jun 26, 2017 3.950 4.000 3.866 3.870 8,476 -0.08(-1.92%)
Jun 23, 2017 3.940 3.950 3.910 3.946 10,969 +0.02(+0.40%)
Jun 22, 2017 3.878 3.959 3.878 3.930 5,812 -0.02(-0.51%)
Jun 21, 2017 3.980 3.980 3.910 3.950 3,076 +0.05(+1.28%)
Jun 20, 2017 3.880 3.960 3.860 3.900 6,557 +0.00(+0.00%)
Jun 19, 2017 3.860 3.930 3.840 3.900 4,128 +0.07(+1.83%)
Jun 16, 2017 3.800 3.950 3.770 3.830 31,052 -0.02(-0.52%)
Jun 15, 2017 3.820 3.850 3.820 3.850 880 +0.02(+0.52%)
Jun 14, 2017 3.920 3.980 3.810 3.830 22,445 -0.16(-4.01%)
Jun 13, 2017 3.850 4.120 3.800 3.990 78,415 +0.14(+3.64%)
Jun 12, 2017 3.859 3.889 3.640 3.850 45,178 -0.05(-1.28%)
Jun 09, 2017 3.830 4.110 3.810 3.900 51,791 +0.09(+2.36%)
Jun 08, 2017 3.630 3.820 3.620 3.810 37,000 +0.18(+4.90%)
Jun 07, 2017 3.640 3.650 3.600 3.632 10,825 -0.01(-0.35%)
Jun 06, 2017 3.660 3.680 3.587 3.645 8,317 -0.02(-0.42%)
Jun 05, 2017 3.800 3.800 3.640 3.660 10,428 -0.12(-3.17%)
Jun 02, 2017 3.700 3.780 3.700 3.780 5,154 +0.06(+1.61%)
Jun 01, 2017 3.780 3.840 3.710 3.720 37,633 -0.04(-1.06%)
May 31, 2017 3.600 3.880 3.581 3.760 58,527 +0.21(+5.92%)
May 30, 2017 3.650 3.680 3.500 3.550 14,218 -0.11(-3.01%)
May 26, 2017 3.580 3.660 3.520 3.660 22,628 +0.06(+1.81%)
May 25, 2017 3.720 3.820 3.550 3.595 37,145 -0.12(-3.36%)
May 24, 2017 3.800 4.020 3.710 3.720 28,659 -0.13(-3.38%)
May 23, 2017 3.810 4.020 3.810 3.850 9,787 +0.00(+0.00%)
May 22, 2017 3.920 3.928 3.770 3.850 41,371 -0.06(-1.53%)
May 19, 2017 3.860 3.940 3.780 3.910 23,772 +0.04(+1.05%)
May 18, 2017 3.850 4.000 3.850 3.869 8,541 +0.01(+0.25%)
May 17, 2017 3.970 4.043 3.850 3.860 10,676 -0.19(-4.69%)
May 16, 2017 4.200 4.200 4.000 4.050 58,525 -0.13(-3.11%)
May 15, 2017 3.970 4.180 3.860 4.180 38,746 +0.21(+5.29%)
May 12, 2017 3.920 4.010 3.920 3.970 28,133 +0.05(+1.28%)
May 11, 2017 3.910 4.040 3.900 3.920 14,002 -0.05(-1.19%)
May 10, 2017 3.910 4.200 3.850 3.967 23,952 +0.04(+0.95%)
May 09, 2017 4.100 4.100 3.877 3.930 41,158 -0.18(-4.38%)
May 08, 2017 4.110 4.110 4.067 4.110 26,902 -0.01(-0.24%)
May 05, 2017 4.150 4.150 4.120 4.120 8,550 -0.05(-1.20%)
May 04, 2017 4.160 4.170 4.102 4.170 18,038 +0.01(+0.24%)
May 03, 2017 4.160 4.190 4.160 4.160 22,987 -0.02(-0.48%)
May 02, 2017 4.250 4.280 4.160 4.180 7,178 -0.07(-1.65%)
May 01, 2017 4.350 4.350 4.240 4.250 21,288 -0.13(-2.97%)
Apr 28, 2017 4.340 4.400 4.020 4.380 199,543 +0.17(+4.04%)
Apr 27, 2017 4.340 4.340 4.200 4.210 27,060 -0.08(-1.81%)
Apr 26, 2017 4.451 4.451 4.250 4.288 49,327 -0.16(-3.65%)
Apr 25, 2017 4.480 4.500 4.420 4.450 16,857 +0.02(+0.45%)
Apr 24, 2017 4.400 4.474 4.380 4.430 22,973 +0.08(+1.84%)
Apr 21, 2017 4.230 4.350 4.230 4.350 7,802 +0.05(+1.16%)
Apr 20, 2017 4.300 4.300 4.240 4.300 15,883 +0.02(+0.47%)
Apr 19, 2017 4.230 4.290 4.200 4.280 3,471 +0.11(+2.64%)
Apr 18, 2017 4.250 4.250 4.170 4.170 12,640 -0.05(-1.18%)
Apr 17, 2017 4.230 4.248 4.160 4.220 27,012 +0.01(+0.24%)
Apr 13, 2017 4.270 4.270 4.160 4.210 16,105 -0.01(-0.24%)
Apr 12, 2017 4.228 4.270 4.190 4.220 8,716 +0.02(+0.48%)
Apr 11, 2017 4.280 4.280 4.200 4.200 8,015 -0.02(-0.47%)
Apr 10, 2017 4.290 4.290 4.191 4.220 16,079 +0.03(+0.72%)
Apr 07, 2017 4.130 4.247 4.040 4.190 33,421 -0.02(-0.48%)
Apr 06, 2017 4.240 4.300 4.200 4.210 47,119 -0.07(-1.64%)
Apr 05, 2017 4.280 4.447 4.228 4.280 19,123 +0.07(+1.66%)
Apr 04, 2017 4.210 4.340 4.200 4.210 11,145 -0.01(-0.24%)
Apr 03, 2017 4.310 4.450 4.210 4.220 72,857 -0.07(-1.63%)
Mar 31, 2017 4.287 4.370 4.150 4.290 23,475 -0.01(-0.23%)
Mar 30, 2017 4.290 4.432 4.270 4.300 6,374 -0.03(-0.69%)
Mar 29, 2017 4.270 4.340 4.260 4.330 6,959 +0.07(+1.64%)
Mar 28, 2017 4.421 4.421 4.260 4.260 6,654 -0.17(-3.84%)
Mar 27, 2017 4.376 4.450 4.376 4.430 9,337 +0.03(+0.72%)
Mar 24, 2017 4.410 4.440 4.398 4.398 1,993 -0.01(-0.27%)
Mar 23, 2017 4.350 4.570 4.333 4.410 5,305 +0.00(+0.00%)
Mar 22, 2017 4.580 4.580 4.096 4.410 37,469 -0.23(-4.96%)
Mar 21, 2017 4.780 4.851 4.606 4.640 8,516 -0.14(-2.93%)
Mar 20, 2017 4.820 4.820 4.656 4.780 11,729 +0.04(+0.84%)
Mar 17, 2017 4.604 4.740 4.560 4.740 18,400 +0.22(+4.87%)
Mar 16, 2017 4.470 4.580 4.390 4.520 7,484 +0.02(+0.44%)
Mar 15, 2017 4.400 4.530 4.400 4.500 7,878 +0.07(+1.58%)
Mar 14, 2017 4.530 4.544 4.390 4.430 42,742 -0.17(-3.70%)
Mar 13, 2017 4.830 4.840 4.550 4.600 58,744 -0.23(-4.76%)
Mar 10, 2017 4.900 4.900 4.800 4.830 16,347 -0.02(-0.36%)
Mar 09, 2017 4.810 4.900 4.760 4.847 41,944 +0.06(+1.20%)
Mar 08, 2017 4.740 4.800 4.736 4.790 25,679 +0.08(+1.70%)
Mar 07, 2017 4.780 4.840 4.651 4.710 22,071 +0.03(+0.64%)
Mar 06, 2017 4.520 4.750 4.500 4.680 53,468 +0.19(+4.23%)
Mar 03, 2017 4.480 4.500 4.450 4.490 22,050 +0.01(+0.29%)
Mar 02, 2017 4.350 4.480 4.320 4.477 57,464 +0.13(+2.92%)
Mar 01, 2017 4.000 4.373 3.960 4.350 87,810 +0.38(+9.57%)
Feb 28, 2017 4.300 4.300 3.931 3.970 35,197 -0.33(-7.67%)
Feb 27, 2017 4.300 4.330 4.255 4.300 34,148 -0.04(-0.92%)
Feb 24, 2017 4.285 4.380 4.280 4.340 10,877 +0.06(+1.40%)
Feb 23, 2017 4.390 4.390 4.219 4.280 17,740 -0.10(-2.35%)
Feb 22, 2017 4.250 4.410 4.250 4.383 23,343 +0.09(+2.16%)
Feb 21, 2017 4.180 4.300 4.100 4.290 27,439 +0.21(+5.15%)
Feb 17, 2017 4.080 4.080 4.080 0 -0.08(-1.92%)
Feb 16, 2017 4.050 4.340 4.010 4.160 126,246 +0.25(+6.39%)
Feb 15, 2017 3.950 3.980 3.680 3.910 39,412 -0.02(-0.51%)
Feb 14, 2017 3.900 3.960 3.790 3.930 37,834 -0.03(-0.76%)
Feb 13, 2017 3.850 3.960 3.850 3.960 15,375 +0.07(+1.80%)
Feb 10, 2017 3.930 3.930 3.630 3.890 47,245 -0.01(-0.26%)
Feb 09, 2017 3.820 3.930 3.601 3.900 21,361 +0.04(+1.04%)
Feb 08, 2017 3.970 3.970 3.750 3.860 15,693 -0.15(-3.74%)
Feb 07, 2017 4.050 4.050 3.900 4.010 4,552 +0.00(+0.00%)
Feb 06, 2017 4.030 4.050 4.010 4.010 12,490 -0.02(-0.50%)
Feb 03, 2017 4.026 4.050 4.026 4.030 1,894 -0.01(-0.25%)
Feb 02, 2017 4.080 4.080 4.040 4.040 717 +0.00(+0.00%)
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.