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

Trivago NV ADR (NQ: TRVG )

2.340 -0.090 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2020 0.5680 0.5680 0.5680 3,805,165 +0.04(+7.56%)
Dec 30, 2020 0.5093 0.5492 0.5093 0.5281 3,805,165 +0.02(+3.69%)
Dec 29, 2020 0.5234 0.5281 0.5046 0.5093 3,403,169 +0.00(+0.00%)
Dec 28, 2020 0.5281 0.5445 0.5023 0.5093 3,652,716 -0.01(-1.36%)
Dec 24, 2020 0.5257 0.5375 0.5140 0.5163 1,215,160 +0.00(+0.00%)
Dec 23, 2020 0.5023 0.5445 0.5023 0.5163 6,282,379 +0.02(+3.29%)
Dec 22, 2020 0.5070 0.5234 0.4976 0.4999 4,362,677 -0.00(-0.93%)
Dec 21, 2020 0.4976 0.5210 0.4811 0.5046 6,024,073 -0.01(-2.71%)
Dec 18, 2020 0.5257 0.5351 0.5093 0.5187 3,765,634 +0.00(+0.45%)
Dec 17, 2020 0.5609 0.5609 0.5116 0.5163 5,748,420 -0.03(-5.98%)
Dec 16, 2020 0.5844 0.5844 0.5351 0.5492 5,329,019 -0.04(-6.02%)
Dec 15, 2020 0.5703 0.5985 0.5656 0.5844 4,702,649 +0.02(+3.75%)
Dec 14, 2020 0.5609 0.5891 0.5562 0.5633 4,690,519 +0.01(+2.13%)
Dec 11, 2020 0.5680 0.5750 0.5257 0.5515 8,484,820 -0.04(-6.75%)
Dec 10, 2020 0.5070 0.5938 0.4858 0.5914 10,648,010 +0.08(+16.67%)
Dec 09, 2020 0.5163 0.5328 0.4882 0.5070 7,185,390 -0.01(-1.37%)
Dec 08, 2020 0.5064 0.5293 0.5064 0.5140 5,236,860 -0.00(-0.45%)
Dec 07, 2020 0.5140 0.5187 0.4976 0.5163 3,788,765 -0.01(-1.35%)
Dec 04, 2020 0.5093 0.5257 0.4882 0.5234 5,872,565 +0.01(+2.76%)
Dec 03, 2020 0.5140 0.5304 0.5023 0.5093 5,069,490 -0.02(-3.12%)
Dec 02, 2020 0.4858 0.5257 0.4647 0.5257 8,645,675 +0.04(+8.21%)
Dec 01, 2020 0.5163 0.5515 0.4764 0.4858 8,787,604 -0.03(-5.48%)
Nov 30, 2020 0.5398 0.5539 0.4718 0.5140 11,188,560 -0.05(-9.50%)
Nov 27, 2020 0.5727 0.5750 0.5281 0.5680 9,126,486 +0.04(+7.56%)
Nov 25, 2020 0.5210 0.5375 0.4483 0.5281 15,448,984 +0.02(+4.65%)
Nov 24, 2020 0.4483 0.5210 0.4225 0.5046 31,342,354 +0.10(+23.56%)
Nov 23, 2020 0.3614 0.4084 0.3497 0.4084 11,001,902 +0.06(+16.78%)
Nov 20, 2020 0.3591 0.3614 0.3450 0.3497 3,561,545 -0.00(-0.67%)
Nov 19, 2020 0.3474 0.3567 0.3403 0.3521 3,896,297 +0.01(+2.74%)
Nov 18, 2020 0.3474 0.3497 0.3333 0.3427 6,249,674 +0.00(+0.00%)
Nov 17, 2020 0.3333 0.3427 0.3286 0.3427 5,390,971 +0.01(+2.82%)
Nov 16, 2020 0.3450 0.3474 0.3262 0.3333 17,208,410 +0.00(+1.43%)
Nov 13, 2020 0.3239 0.3309 0.3051 0.3286 5,835,497 +0.01(+2.19%)
Nov 12, 2020 0.3262 0.3271 0.3075 0.3215 4,074,456 -0.01(-3.52%)
Nov 11, 2020 0.3614 0.3638 0.3192 0.3333 8,568,475 -0.02(-5.33%)
Nov 10, 2020 0.3755 0.3802 0.3262 0.3521 6,798,128 -0.01(-3.85%)
Nov 09, 2020 0.3638 0.4201 0.3403 0.3661 16,947,338 +0.06(+20.00%)
Nov 06, 2020 0.3122 0.3145 0.2934 0.3051 2,515,961 +0.01(+3.17%)
Nov 05, 2020 0.3051 0.3075 0.2957 0.2957 3,470,774 +0.00(+0.80%)
Nov 04, 2020 0.3075 0.3145 0.2934 0.2934 4,413,593 -0.01(-4.58%)
Nov 03, 2020 0.3356 0.3356 0.2957 0.3075 8,659,075 +0.01(+3.15%)
Nov 02, 2020 0.3215 0.3403 0.2981 0.2981 3,905,995 -0.02(-5.93%)
Oct 30, 2020 0.3192 0.3237 0.3075 0.3168 1,302,505 -0.00(-0.74%)
Oct 29, 2020 0.3145 0.3239 0.3098 0.3192 892,354 +0.01(+2.26%)
Oct 28, 2020 0.3239 0.3286 0.3098 0.3122 1,755,681 -0.02(-5.67%)
Oct 27, 2020 0.3239 0.3403 0.3168 0.3309 1,125,408 +0.01(+2.92%)
Oct 26, 2020 0.3474 0.3521 0.3168 0.3215 3,085,770 -0.03(-8.67%)
Oct 23, 2020 0.3474 0.3521 0.3380 0.3521 1,380,902 +0.01(+3.45%)
Oct 22, 2020 0.3380 0.3521 0.3333 0.3403 1,230,869 -0.00(-0.68%)
Oct 21, 2020 0.3403 0.3567 0.3356 0.3427 1,433,292 +0.00(+1.39%)
Oct 20, 2020 0.3356 0.3427 0.3333 0.3380 795,776 -0.00(-0.69%)
Oct 19, 2020 0.3403 0.3474 0.3333 0.3403 818,107 +0.00(+1.40%)
Oct 16, 2020 0.3380 0.3450 0.3333 0.3356 866,206 +0.00(+0.00%)
Oct 15, 2020 0.3450 0.3521 0.3333 0.3356 1,182,476 -0.02(-4.67%)
Oct 14, 2020 0.3450 0.3614 0.3403 0.3521 1,522,585 +0.01(+2.04%)
Oct 13, 2020 0.3427 0.3521 0.3380 0.3450 703,412 +0.00(+0.68%)
Oct 12, 2020 0.3403 0.3497 0.3403 0.3427 618,734 +0.00(+0.69%)
Oct 09, 2020 0.3427 0.3521 0.3356 0.3403 924,578 -0.00(-1.36%)
Oct 08, 2020 0.3333 0.3474 0.3333 0.3450 906,342 +0.01(+4.26%)
Oct 07, 2020 0.3286 0.3403 0.3262 0.3309 1,026,022 +0.00(+0.71%)
Oct 06, 2020 0.3309 0.3474 0.3168 0.3286 2,193,241 -0.00(-0.71%)
Oct 05, 2020 0.3333 0.3474 0.3216 0.3309 2,476,818 -0.00(-0.70%)
Oct 02, 2020 0.3403 0.3497 0.3286 0.3333 1,661,259 -0.01(-4.05%)
Oct 01, 2020 0.3685 0.3685 0.3403 0.3474 2,762,969 -0.02(-4.52%)
Sep 30, 2020 0.3732 0.3779 0.3567 0.3638 2,092,014 -0.00(-1.27%)
Sep 29, 2020 0.3708 0.3755 0.3567 0.3685 524,440 -0.00(-1.26%)
Sep 28, 2020 0.3614 0.3779 0.3614 0.3732 660,541 +0.01(+3.25%)
Sep 25, 2020 0.3591 0.3638 0.3427 0.3614 1,177,240 +0.00(+0.00%)
Sep 24, 2020 0.3614 0.3708 0.3521 0.3614 1,082,945 +0.00(+0.00%)
Sep 23, 2020 0.3802 0.3873 0.3567 0.3614 887,459 -0.02(-4.94%)
Sep 22, 2020 0.3849 0.3849 0.3755 0.3802 598,049 -0.00(-0.61%)
Sep 21, 2020 0.3990 0.4037 0.3779 0.3826 1,075,123 -0.02(-4.12%)
Sep 18, 2020 0.4037 0.4154 0.3966 0.3990 997,863 -0.00(-0.58%)
Sep 17, 2020 0.4084 0.4084 0.3990 0.4013 669,147 -0.01(-2.29%)
Sep 16, 2020 0.3990 0.4154 0.3990 0.4107 788,512 +0.01(+2.94%)
Sep 15, 2020 0.4037 0.4084 0.3990 0.3990 273,982 -0.01(-1.73%)
Sep 14, 2020 0.4060 0.4060 0.3990 0.4060 402,553 +0.01(+1.76%)
Sep 11, 2020 0.4107 0.4178 0.3990 0.3990 571,364 -0.01(-2.86%)
Sep 10, 2020 0.4201 0.4201 0.3990 0.4107 1,550,284 -0.01(-1.69%)
Sep 09, 2020 0.4178 0.4225 0.4060 0.4178 1,014,680 +0.00(+0.56%)
Sep 08, 2020 0.4295 0.4295 0.4107 0.4154 1,394,422 -0.02(-3.80%)
Sep 04, 2020 0.4389 0.4389 0.4239 0.4319 625,475 -0.00(-0.54%)
Sep 03, 2020 0.4178 0.4412 0.4178 0.4342 2,529,813 +0.02(+3.93%)
Sep 02, 2020 0.4225 0.4272 0.4131 0.4178 962,759 -0.01(-1.66%)
Sep 01, 2020 0.4272 0.4342 0.4154 0.4248 1,057,496 -0.01(-1.63%)
Aug 31, 2020 0.4365 0.4459 0.4225 0.4319 841,076 -0.01(-2.13%)
Aug 28, 2020 0.4412 0.4469 0.4365 0.4412 705,150 +0.00(+0.00%)
Aug 27, 2020 0.4365 0.4506 0.4248 0.4412 959,964 +0.00(+1.08%)
Aug 26, 2020 0.4412 0.4412 0.4321 0.4365 580,912 -0.00(-1.06%)
Aug 25, 2020 0.4389 0.4412 0.4295 0.4412 476,383 +0.01(+2.17%)
Aug 24, 2020 0.4248 0.4389 0.4084 0.4319 813,556 +0.00(+0.55%)
Aug 21, 2020 0.4248 0.4342 0.4201 0.4295 511,713 -0.00(-0.54%)
Aug 20, 2020 0.4107 0.4319 0.4060 0.4319 1,034,173 +0.02(+5.14%)
Aug 19, 2020 0.4506 0.4506 0.4107 0.4107 3,991,043 -0.04(-8.85%)
Aug 18, 2020 0.4459 0.4506 0.4295 0.4506 547,942 +0.00(+1.05%)
Aug 17, 2020 0.4577 0.4647 0.4459 0.4459 963,734 -0.01(-3.06%)
Aug 14, 2020 0.4647 0.4647 0.4530 0.4600 707,281 -0.00(-1.01%)
Aug 13, 2020 0.4694 0.4882 0.4600 0.4647 1,105,404 -0.01(-1.49%)
Aug 12, 2020 0.4764 0.4905 0.4600 0.4718 2,364,292 -0.01(-2.43%)
Aug 11, 2020 0.4506 0.4976 0.4459 0.4835 8,515,914 +0.04(+10.16%)
Aug 10, 2020 0.4365 0.4420 0.4295 0.4389 566,148 +0.01(+2.19%)
Aug 07, 2020 0.4459 0.4553 0.4208 0.4295 1,342,556 -0.03(-5.67%)
Aug 06, 2020 0.4365 0.4694 0.4178 0.4553 1,833,349 +0.02(+4.30%)
Aug 05, 2020 0.4295 0.4365 0.4178 0.4365 788,124 +0.01(+3.33%)
Aug 04, 2020 0.4154 0.4295 0.4131 0.4225 702,236 +0.01(+1.69%)
Aug 03, 2020 0.4319 0.4319 0.3966 0.4154 1,353,924 -0.01(-2.75%)
Jul 31, 2020 0.4295 0.4295 0.4049 0.4272 1,065,608 -0.01(-1.62%)
Jul 30, 2020 0.4154 0.4389 0.4131 0.4342 1,598,259 +0.01(+2.78%)
Jul 29, 2020 0.3779 0.4225 0.3685 0.4225 3,441,038 +0.04(+9.09%)
Jul 28, 2020 0.3802 0.3943 0.3779 0.3873 688,385 +0.00(+0.61%)
Jul 27, 2020 0.3920 0.3966 0.3779 0.3849 1,139,950 -0.01(-1.80%)
Jul 24, 2020 0.3943 0.4201 0.3779 0.3920 2,114,174 -0.00(-0.60%)
Jul 23, 2020 0.3990 0.4107 0.3896 0.3943 1,049,903 -0.00(-1.18%)
Jul 22, 2020 0.4084 0.4131 0.3896 0.3990 1,038,855 -0.01(-1.73%)
Jul 21, 2020 0.4131 0.4178 0.4037 0.4060 1,025,694 -0.01(-2.26%)
Jul 20, 2020 0.4178 0.4201 0.4013 0.4154 1,196,681 -0.00(-0.56%)
Jul 17, 2020 0.4272 0.4272 0.4037 0.4178 1,402,632 -0.00(-1.11%)
Jul 16, 2020 0.4295 0.4295 0.4154 0.4225 700,464 -0.01(-1.64%)
Jul 15, 2020 0.4178 0.4295 0.4107 0.4295 1,769,323 +0.02(+5.17%)
Jul 14, 2020 0.4178 0.4178 0.3920 0.4084 1,957,857 -0.01(-2.25%)
Jul 13, 2020 0.4365 0.4577 0.4131 0.4178 3,753,231 -0.02(-4.30%)
Jul 10, 2020 0.4319 0.4412 0.4248 0.4365 880,267 +0.00(+0.54%)
Jul 09, 2020 0.4459 0.4506 0.4178 0.4342 665,334 -0.01(-2.12%)
Jul 08, 2020 0.4365 0.4483 0.4272 0.4436 1,148,411 +0.00(+0.00%)
Jul 07, 2020 0.4389 0.4506 0.4178 0.4436 1,462,244 +0.00(+1.07%)
Jul 06, 2020 0.4553 0.4600 0.4389 0.4389 2,133,991 -0.02(-3.61%)
Jul 02, 2020 0.4577 0.4694 0.4483 0.4553 1,071,573 +0.00(+0.00%)
Jul 01, 2020 0.4506 0.4624 0.4412 0.4553 1,337,669 -0.01(-1.52%)
Jun 30, 2020 0.4624 0.4647 0.4459 0.4624 1,252,889 -0.00(-0.51%)
Jun 29, 2020 0.4483 0.4671 0.4412 0.4647 924,898 +0.01(+2.59%)
Jun 26, 2020 0.4718 0.4764 0.4396 0.4530 1,697,475 -0.01(-2.03%)
Jun 25, 2020 0.4671 0.4765 0.4506 0.4624 1,359,633 -0.01(-1.99%)
Jun 24, 2020 0.4811 0.4811 0.4553 0.4718 1,255,628 -0.02(-3.37%)
Jun 23, 2020 0.4929 0.4999 0.4835 0.4882 1,063,065 +0.00(+0.97%)
Jun 22, 2020 0.4905 0.5116 0.4764 0.4835 1,672,494 -0.01(-1.90%)
Jun 19, 2020 0.5257 0.5257 0.4858 0.4929 1,311,879 -0.02(-3.67%)
Jun 18, 2020 0.4952 0.5281 0.4929 0.5116 1,081,254 +0.01(+2.83%)
Jun 17, 2020 0.5116 0.5163 0.4929 0.4976 1,306,293 -0.02(-3.20%)
Jun 16, 2020 0.5281 0.5304 0.4929 0.5140 1,859,834 +0.01(+2.82%)
Jun 15, 2020 0.4788 0.5046 0.4741 0.4999 1,858,952 +0.00(+0.95%)
Jun 12, 2020 0.4929 0.5023 0.4647 0.4952 2,406,887 +0.04(+9.90%)
Jun 11, 2020 0.4718 0.5163 0.4506 0.4506 4,518,654 -0.11(-18.99%)
Jun 10, 2020 0.6008 0.6008 0.5375 0.5562 1,942,194 -0.04(-7.42%)
Jun 09, 2020 0.6220 0.6220 0.5656 0.6008 2,601,806 -0.03(-5.19%)
Jun 08, 2020 0.6454 0.6783 0.5985 0.6337 4,153,616 +0.04(+7.57%)
Jun 05, 2020 0.5609 0.6313 0.5515 0.5891 5,491,230 +0.04(+8.19%)
Jun 04, 2020 0.5375 0.5492 0.5187 0.5445 3,508,383 +0.01(+1.75%)
Jun 03, 2020 0.5163 0.5445 0.5046 0.5351 2,839,969 +0.02(+3.64%)
Jun 02, 2020 0.5070 0.5257 0.4976 0.5163 2,067,545 +0.02(+4.27%)
Jun 01, 2020 0.4999 0.5116 0.4835 0.4952 2,229,491 +0.00(+0.48%)
May 29, 2020 0.4999 0.4999 0.4694 0.4929 1,342,556 -0.01(-1.87%)
May 28, 2020 0.4882 0.5398 0.4811 0.5023 3,057,862 +0.02(+3.38%)
May 27, 2020 0.5163 0.5163 0.4694 0.4858 3,227,158 +0.02(+4.55%)
May 26, 2020 0.4436 0.4694 0.4365 0.4647 2,967,300 +0.03(+7.03%)
May 22, 2020 0.4365 0.4436 0.4225 0.4342 1,285,462 +0.00(+0.00%)
May 21, 2020 0.4225 0.4459 0.4225 0.4342 1,914,235 -0.00(-1.07%)
May 20, 2020 0.4060 0.4506 0.3896 0.4389 5,824,683 +0.05(+12.65%)
May 19, 2020 0.3896 0.4084 0.3638 0.3896 2,288,843 +0.00(+0.00%)
May 18, 2020 0.3755 0.4037 0.3591 0.3896 4,420,670 +0.05(+14.48%)
May 15, 2020 0.3544 0.3544 0.3286 0.3403 1,319,974 -0.01(-2.68%)
May 14, 2020 0.3521 0.3638 0.3309 0.3497 1,045,153 -0.01(-3.87%)
May 13, 2020 0.3708 0.3755 0.3168 0.3638 2,222,022 -0.01(-2.52%)
May 12, 2020 0.3943 0.3955 0.3661 0.3732 1,743,146 -0.02(-5.36%)
May 11, 2020 0.4060 0.4060 0.3826 0.3943 1,262,164 -0.01(-2.33%)
May 08, 2020 0.3826 0.4060 0.3802 0.4037 1,227,516 +0.03(+6.83%)
May 07, 2020 0.3802 0.3966 0.3732 0.3779 626,591 +0.00(+1.26%)
May 06, 2020 0.3990 0.3990 0.3661 0.3732 799,803 -0.01(-3.64%)
May 05, 2020 0.4107 0.4107 0.3826 0.3873 639,007 -0.02(-4.62%)
May 04, 2020 0.3943 0.4107 0.3826 0.4060 464,351 +0.01(+2.37%)
May 01, 2020 0.4201 0.4272 0.3873 0.3966 892,197 -0.03(-7.65%)
Apr 30, 2020 0.4319 0.4319 0.4060 0.4295 943,641 +0.01(+1.67%)
Apr 29, 2020 0.4225 0.4342 0.4037 0.4225 1,500,007 +0.01(+2.86%)
Apr 28, 2020 0.4154 0.4225 0.3896 0.4107 953,888 +0.00(+1.16%)
Apr 27, 2020 0.3966 0.4201 0.3896 0.4060 647,243 +0.01(+2.37%)
Apr 24, 2020 0.3990 0.3990 0.3826 0.3966 495,523 +0.00(+0.60%)
Apr 23, 2020 0.3966 0.4154 0.3755 0.3943 1,232,480 +0.00(+0.60%)
Apr 22, 2020 0.3849 0.4013 0.3826 0.3920 448,825 +0.02(+4.38%)
Apr 21, 2020 0.3802 0.3849 0.3638 0.3755 789,675 -0.01(-2.44%)
Apr 20, 2020 0.3802 0.4060 0.3755 0.3849 979,444 -0.01(-2.96%)
Apr 17, 2020 0.4342 0.4364 0.3873 0.3966 1,420,527 -0.00(-1.17%)
Apr 16, 2020 0.4225 0.4272 0.3873 0.4013 895,955 -0.02(-5.00%)
Apr 15, 2020 0.4084 0.4483 0.3873 0.4225 3,140,461 +0.00(+0.56%)
Apr 14, 2020 0.4013 0.4225 0.3755 0.4201 1,798,326 +0.04(+9.15%)
Apr 13, 2020 0.3779 0.3855 0.3567 0.3849 958,114 -0.00(-0.61%)
Apr 09, 2020 0.3802 0.4072 0.3755 0.3873 1,334,034 +0.01(+3.12%)
Apr 08, 2020 0.3521 0.3920 0.3450 0.3755 2,997,219 +0.04(+11.89%)
Apr 07, 2020 0.3497 0.3732 0.3286 0.3356 1,722,349 +0.00(+0.00%)
Apr 06, 2020 0.3239 0.3427 0.3168 0.3356 1,113,806 +0.01(+2.88%)
Apr 03, 2020 0.3286 0.3286 0.3051 0.3262 1,026,836 -0.00(-0.71%)
Apr 02, 2020 0.3427 0.3567 0.3192 0.3286 909,333 +0.00(+0.00%)
Apr 01, 2020 0.3286 0.3427 0.3168 0.3286 1,038,144 -0.01(-4.11%)
Mar 31, 2020 0.3380 0.3521 0.3215 0.3427 1,131,151 +0.01(+2.82%)
Mar 30, 2020 0.3544 0.3591 0.3309 0.3333 1,174,849 -0.02(-5.96%)
Mar 27, 2020 0.3896 0.3896 0.3286 0.3544 1,441,831 -0.03(-6.79%)
Mar 26, 2020 0.3966 0.4060 0.3708 0.3802 1,800,180 -0.01(-1.82%)
Mar 25, 2020 0.3755 0.4201 0.3661 0.3873 2,169,457 +0.01(+3.12%)
Mar 24, 2020 0.3732 0.3779 0.3521 0.3755 1,543,168 +0.03(+8.11%)
Mar 23, 2020 0.3614 0.3614 0.3168 0.3474 997,603 -0.02(-4.52%)
Mar 20, 2020 0.3591 0.3990 0.3309 0.3638 1,581,157 +0.01(+3.33%)
Mar 19, 2020 0.3708 0.3708 0.3403 0.3521 1,100,857 -0.02(-5.06%)
Mar 18, 2020 0.3544 0.3755 0.3192 0.3708 2,273,445 -0.00(-0.63%)
Mar 17, 2020 0.3591 0.3802 0.3309 0.3732 1,262,701 +0.01(+3.25%)
Mar 16, 2020 0.3685 0.3685 0.3145 0.3614 2,000,370 -0.01(-3.14%)
Mar 13, 2020 0.3403 0.3755 0.3403 0.3732 1,988,909 +0.03(+9.66%)
Mar 12, 2020 0.3427 0.3450 0.3122 0.3403 10,672,194 -0.03(-7.05%)
Mar 11, 2020 0.3661 0.3943 0.3380 0.3661 2,103,561 +0.01(+2.63%)
Mar 10, 2020 0.3896 0.4201 0.3497 0.3567 1,945,206 +0.02(+5.56%)
Mar 09, 2020 0.3685 0.3826 0.3168 0.3380 3,048,250 -0.07(-17.24%)
Mar 06, 2020 0.4037 0.4225 0.3661 0.4084 1,803,567 -0.00(-0.57%)
Mar 05, 2020 0.4272 0.4319 0.3958 0.4107 1,546,760 -0.01(-2.78%)
Mar 04, 2020 0.4459 0.4459 0.4107 0.4225 1,069,882 -0.00(-0.55%)
Mar 03, 2020 0.4412 0.4694 0.4013 0.4248 1,265,143 -0.00(-0.55%)
Mar 02, 2020 0.4389 0.4424 0.4154 0.4272 637,724 +0.00(+0.00%)
Feb 28, 2020 0.4154 0.4389 0.4084 0.4272 955,681 -0.01(-3.19%)
Feb 27, 2020 0.4295 0.4671 0.3990 0.4412 1,180,410 -0.01(-2.08%)
Feb 26, 2020 0.4952 0.5023 0.4506 0.4506 1,826,358 -0.04(-8.57%)
Feb 25, 2020 0.5046 0.5281 0.4882 0.4929 1,356,974 -0.01(-1.41%)
Feb 24, 2020 0.5398 0.5398 0.4882 0.4999 2,840,501 -0.04(-8.19%)
Feb 21, 2020 0.5750 0.5844 0.5445 0.5445 709,411 -0.02(-4.13%)
Feb 20, 2020 0.5515 0.5868 0.5492 0.5680 1,026,768 +0.02(+3.42%)
Feb 19, 2020 0.5656 0.5774 0.5398 0.5492 1,481,767 -0.01(-2.50%)
Feb 18, 2020 0.5914 0.6102 0.5609 0.5633 2,213,560 -0.05(-8.05%)
Feb 14, 2020 0.5844 0.6126 0.5797 0.6126 1,234,759 +0.02(+3.57%)
Feb 13, 2020 0.5797 0.6102 0.5797 0.5914 951,161 -0.02(-3.82%)
Feb 12, 2020 0.6267 0.6572 0.5398 0.6149 6,074,647 -0.07(-10.27%)
Feb 11, 2020 0.6759 0.7041 0.6689 0.6853 2,285,622 +0.02(+2.46%)
Feb 10, 2020 0.6689 0.6924 0.6619 0.6689 840,983 +0.02(+2.52%)
Feb 07, 2020 0.6407 0.6642 0.6384 0.6525 556,025 +0.01(+1.09%)
Feb 06, 2020 0.6572 0.6642 0.6360 0.6454 469,238 -0.01(-2.14%)
Feb 05, 2020 0.6337 0.6689 0.6290 0.6595 535,910 +0.03(+4.07%)
Feb 04, 2020 0.6267 0.6384 0.6206 0.6337 331,889 +0.01(+2.27%)
Feb 03, 2020 0.6220 0.6313 0.6149 0.6196 302,124 +0.00(+0.38%)
Jan 31, 2020 0.6337 0.6384 0.6126 0.6173 352,788 -0.02(-3.31%)
Jan 30, 2020 0.6501 0.6501 0.6173 0.6384 811,567 -0.02(-3.55%)
Jan 29, 2020 0.6008 0.6689 0.6008 0.6619 818,529 +0.04(+6.01%)
Jan 28, 2020 0.6055 0.6243 0.6021 0.6243 670,379 +0.02(+3.50%)
Jan 27, 2020 0.6008 0.6343 0.5868 0.6032 2,074,507 -0.04(-6.55%)
Jan 24, 2020 0.6853 0.6853 0.6431 0.6454 938,212 -0.05(-7.72%)
Jan 23, 2020 0.6900 0.6994 0.6712 0.6994 580,989 +0.01(+1.02%)
Jan 22, 2020 0.6806 0.6971 0.6702 0.6924 695,419 +0.01(+1.37%)
Jan 21, 2020 0.6900 0.6900 0.6619 0.6830 937,501 -0.01(-1.02%)
Jan 17, 2020 0.6971 0.6994 0.6649 0.6900 612,267 -0.00(-0.34%)
Jan 16, 2020 0.7041 0.7123 0.6865 0.6924 663,698 -0.00(-0.67%)
Jan 15, 2020 0.6924 0.7205 0.6877 0.6971 828,499 +0.00(+0.68%)
Jan 14, 2020 0.6619 0.6947 0.6572 0.6924 820,433 +0.03(+4.24%)
Jan 13, 2020 0.6572 0.6712 0.6572 0.6642 383,678 +0.01(+1.07%)
Jan 10, 2020 0.6689 0.6806 0.6501 0.6572 1,141,449 -0.01(-1.41%)
Jan 09, 2020 0.6736 0.6877 0.6572 0.6666 1,190,243 -0.00(-0.70%)
Jan 08, 2020 0.6525 0.6830 0.6501 0.6712 1,014,326 +0.01(+1.42%)
Jan 07, 2020 0.6595 0.6689 0.6548 0.6619 421,126 +0.00(+0.36%)
Jan 06, 2020 0.6337 0.6712 0.6290 0.6595 1,631,404 +0.03(+4.07%)
Jan 03, 2020 0.6360 0.6454 0.6178 0.6337 740,515 +0.00(+0.75%)
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.