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

Dynacert Inc (TSX: DYA )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 2:03 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 (%)
Dec 31, 2021 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 30, 2021 0.1900 0.2150 0.1900 0.2150 378,190 +0.02(+10.26%)
Dec 29, 2021 0.2000 0.2000 0.1900 0.1950 411,320 -0.01(-2.50%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 23, 2021 0.2100 0.2100 0.2000 0.2050 251,765 +0.00(+0.00%)
Dec 22, 2021 0.2050 0.2100 0.2000 0.2050 112,959 -0.01(-2.38%)
Dec 21, 2021 0.2000 0.2200 0.2000 0.2100 149,520 +0.01(+5.00%)
Dec 20, 2021 0.2150 0.2150 0.1950 0.2000 331,406 -0.01(-4.76%)
Dec 17, 2021 0.2200 0.2200 0.2100 0.2100 319,773 -0.01(-4.55%)
Dec 16, 2021 0.2300 0.2300 0.2200 0.2200 114,087 -0.01(-2.22%)
Dec 15, 2021 0.2400 0.2400 0.2200 0.2250 190,915 -0.01(-4.26%)
Dec 14, 2021 0.2300 0.2400 0.2300 0.2350 140,102 +0.00(+0.00%)
Dec 13, 2021 0.2450 0.2450 0.2250 0.2350 192,733 -0.02(-6.00%)
Dec 10, 2021 0.2300 0.2500 0.2300 0.2500 73,249 +0.02(+8.70%)
Dec 09, 2021 0.2300 0.2350 0.2250 0.2300 101,731 -0.01(-4.17%)
Dec 08, 2021 0.2350 0.2400 0.2350 0.2400 49,366 +0.01(+2.13%)
Dec 07, 2021 0.2350 0.2400 0.2300 0.2350 189,119 -0.02(-6.00%)
Dec 06, 2021 0.2400 0.2500 0.2250 0.2500 224,216 +0.01(+4.17%)
Dec 03, 2021 0.2350 0.2500 0.2200 0.2400 206,474 +0.01(+2.13%)
Dec 02, 2021 0.2350 0.2400 0.2300 0.2350 229,504 -0.01(-2.08%)
Dec 01, 2021 0.2500 0.2500 0.2300 0.2400 210,464 -0.02(-7.69%)
Nov 30, 2021 0.2650 0.2750 0.2450 0.2600 201,155 -0.01(-3.70%)
Nov 29, 2021 0.2750 0.2750 0.2600 0.2700 27,878 -0.01(-1.82%)
Nov 26, 2021 0.2450 0.2800 0.2400 0.2750 766,080 +0.01(+3.77%)
Nov 25, 2021 0.2600 0.2700 0.2600 0.2650 87,436 -0.01(-1.85%)
Nov 24, 2021 0.2800 0.2800 0.2650 0.2700 19,813 -0.01(-1.82%)
Nov 23, 2021 0.2950 0.2950 0.2600 0.2750 102,018 -0.01(-3.51%)
Nov 22, 2021 0.2900 0.2900 0.2700 0.2850 67,512 +0.00(+1.79%)
Nov 19, 2021 0.2800 0.2900 0.2600 0.2800 120,830 +0.02(+5.66%)
Nov 18, 2021 0.2650 0.2650 0.2650 0.2650 121,504 +0.00(+0.00%)
Nov 17, 2021 0.2700 0.2750 0.2600 0.2650 150,538 -0.01(-3.64%)
Nov 16, 2021 0.2800 0.2800 0.2600 0.2750 262,423 -0.01(-1.79%)
Nov 15, 2021 0.3000 0.3000 0.2800 0.2800 111,935 -0.02(-6.67%)
Nov 12, 2021 0.3100 0.3150 0.2850 0.3000 743,753 -0.02(-4.76%)
Nov 11, 2021 0.2850 0.3200 0.2850 0.3150 327,983 +0.03(+8.62%)
Nov 10, 2021 0.2950 0.2900 347,958 -0.01(-1.69%)
Nov 09, 2021 0.3400 0.3400 0.2900 0.2950 356,607 -0.04(-10.61%)
Nov 08, 2021 0.3450 0.3550 0.3300 0.3300 412,977 -0.01(-4.35%)
Nov 05, 2021 0.3100 0.3500 0.3000 0.3450 462,110 +0.03(+11.29%)
Nov 04, 2021 0.3500 0.3600 0.3000 0.3100 706,434 -0.02(-6.06%)
Nov 03, 2021 0.3600 0.3800 0.3150 0.3300 2,096,287 -0.07(-17.50%)
Nov 02, 2021 0.3150 0.4000 0.3050 0.4000 4,109,883 +0.12(+42.86%)
Nov 01, 2021 0.2300 0.2800 0.2550 0.2800 2,878,757 +0.06(+24.44%)
Oct 29, 2021 0.2200 0.2250 0.2100 0.2250 202,367 +0.02(+7.14%)
Oct 28, 2021 0.2200 0.2250 0.2100 0.2100 250,941 -0.02(-6.67%)
Oct 27, 2021 0.2200 0.2300 0.2100 0.2250 206,922 +0.01(+2.27%)
Oct 26, 2021 0.2150 0.2200 170,319 +0.01(+2.33%)
Oct 25, 2021 0.2200 0.2200 0.2150 0.2150 128,800 -0.01(-2.27%)
Oct 22, 2021 0.2350 0.2350 0.2200 0.2200 99,093 -0.01(-2.22%)
Oct 21, 2021 0.2300 0.2300 0.2200 0.2250 123,109 +0.00(+0.00%)
Oct 20, 2021 0.2200 0.2350 0.2200 0.2250 187,600 +0.00(+0.00%)
Oct 19, 2021 0.2350 0.2350 0.2200 0.2250 399,166 +0.01(+2.27%)
Oct 18, 2021 0.2400 0.2400 0.2100 0.2200 497,834 -0.01(-2.22%)
Oct 15, 2021 0.2400 0.2400 0.2200 0.2250 257,639 +0.00(+0.00%)
Oct 14, 2021 0.2200 0.2300 0.2150 0.2250 300,306 +0.02(+7.14%)
Oct 13, 2021 0.2150 0.2150 0.2050 0.2100 180,479 +0.00(+0.00%)
Oct 12, 2021 0.2150 0.2150 0.2050 0.2100 166,031 -0.01(-2.33%)
Oct 08, 2021 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Oct 07, 2021 0.2100 0.2100 0.2000 0.2050 815,841 -0.01(-2.38%)
Oct 06, 2021 0.2150 0.2200 0.2050 0.2100 241,554 -0.01(-2.33%)
Oct 05, 2021 0.2150 0.2250 0.2100 0.2150 235,922 -0.01(-2.27%)
Oct 04, 2021 0.2250 0.2300 0.2150 0.2200 179,302 -0.01(-4.35%)
Oct 01, 2021 0.2350 0.2400 0.2250 0.2300 179,438 +0.00(+0.00%)
Sep 30, 2021 0.2350 0.2400 0.2200 0.2300 211,053 -0.01(-4.17%)
Sep 29, 2021 0.2350 0.2400 0.2300 0.2400 136,452 +0.01(+4.35%)
Sep 28, 2021 0.2500 0.2500 0.2250 0.2300 212,456 -0.02(-8.00%)
Sep 27, 2021 0.2400 0.2600 0.2400 0.2500 222,109 +0.01(+4.17%)
Sep 24, 2021 0.2450 0.2500 0.2400 0.2400 123,257 -0.01(-4.00%)
Sep 23, 2021 0.2400 0.2550 0.2400 0.2500 360,323 +0.01(+4.17%)
Sep 22, 2021 0.2400 0.2450 0.2350 0.2400 147,098 +0.01(+2.13%)
Sep 21, 2021 0.2350 0.2500 0.2300 0.2350 240,314 +0.00(+0.00%)
Sep 20, 2021 0.2450 0.2450 0.2300 0.2350 411,751 -0.01(-2.08%)
Sep 17, 2021 0.2700 0.2750 0.2400 0.2400 781,956 -0.04(-14.29%)
Sep 16, 2021 0.2700 0.2800 0.2700 0.2800 115,685 +0.00(+0.00%)
Sep 15, 2021 0.2700 0.2800 0.2700 0.2800 218,318 +0.01(+1.82%)
Sep 14, 2021 0.2700 0.2850 0.2700 0.2750 182,241 +0.00(+0.00%)
Sep 13, 2021 0.2800 0.2850 0.2750 0.2750 99,460 +0.00(+0.00%)
Sep 10, 2021 0.2800 0.2800 0.2700 0.2750 195,212 -0.01(-1.79%)
Sep 09, 2021 0.2750 0.2850 0.2700 0.2800 107,229 -0.00(-1.75%)
Sep 08, 2021 0.2800 0.2850 0.2750 0.2850 429,797 +0.00(+0.00%)
Sep 07, 2021 0.2800 0.2850 0.2750 0.2850 136,131 +0.01(+3.64%)
Sep 03, 2021 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Sep 02, 2021 0.2900 0.2900 0.2800 0.2900 82,240 +0.01(+1.75%)
Sep 01, 2021 0.2800 0.2900 0.2800 0.2850 54,453 +0.00(+0.00%)
Aug 31, 2021 0.2800 0.2850 0.2750 0.2850 143,080 +0.01(+3.64%)
Aug 30, 2021 0.2750 0.2950 0.2700 0.2750 222,597 -0.01(-3.51%)
Aug 27, 2021 0.2900 0.2900 0.2800 0.2850 92,978 +0.00(+0.00%)
Aug 26, 2021 0.3050 0.3050 0.2850 0.2850 93,978 -0.02(-5.00%)
Aug 25, 2021 0.3000 0.3050 0.2850 0.3000 189,012 +0.00(+0.00%)
Aug 24, 2021 0.3000 0.3050 0.2900 0.3000 71,924 +0.00(+0.00%)
Aug 23, 2021 0.2900 0.3100 0.2800 0.3000 185,422 +0.02(+5.26%)
Aug 20, 2021 0.2700 0.2850 0.2700 0.2850 169,538 +0.01(+3.64%)
Aug 19, 2021 0.2800 0.2800 0.2700 0.2750 68,519 +0.00(+0.00%)
Aug 18, 2021 0.2800 0.2900 0.2700 0.2750 210,122 +0.00(+0.00%)
Aug 17, 2021 0.2900 0.2950 0.2750 0.2750 187,401 -0.01(-5.17%)
Aug 16, 2021 0.2900 0.3000 0.2850 0.2900 323,567 +0.01(+3.57%)
Aug 13, 2021 0.2800 0.2900 0.2800 0.2800 270,637 +0.01(+1.82%)
Aug 12, 2021 0.2700 0.3100 0.2700 0.2750 441,341 -0.01(-3.51%)
Aug 11, 2021 0.2800 0.2850 0.2800 0.2850 95,123 +0.00(+1.79%)
Aug 10, 2021 0.3000 0.3000 0.2800 0.2800 445,221 -0.02(-6.67%)
Aug 09, 2021 0.3050 0.3150 0.3000 0.3000 311,793 -0.01(-3.23%)
Aug 06, 2021 0.3200 0.3200 0.3050 0.3100 145,063 -0.01(-1.59%)
Aug 05, 2021 0.3200 0.3200 0.3150 0.3150 160,820 -0.01(-3.08%)
Aug 04, 2021 0.3500 0.3500 0.3250 0.3250 104,289 -0.02(-4.41%)
Aug 03, 2021 0.3750 0.3750 0.3300 0.3400 144,867 -0.02(-5.56%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 29, 2021 0.3600 0.3600 0.3500 0.3550 128,086 +0.01(+1.43%)
Jul 28, 2021 0.3550 0.3600 0.3500 0.3500 35,191 +0.00(+0.00%)
Jul 27, 2021 0.3500 0.3600 0.3500 0.3500 116,946 -0.01(-2.78%)
Jul 26, 2021 0.3550 0.3650 0.3500 0.3600 59,351 +0.00(+0.00%)
Jul 23, 2021 0.3800 0.3800 0.3600 0.3600 44,716 +0.00(+0.00%)
Jul 22, 2021 0.3750 0.3750 0.3600 0.3600 151,410 -0.03(-6.49%)
Jul 21, 2021 0.3650 0.3850 0.3600 0.3850 196,752 +0.03(+6.94%)
Jul 20, 2021 0.3550 0.3600 0.3500 0.3600 53,536 +0.00(+0.00%)
Jul 19, 2021 0.3800 0.3800 0.3550 0.3600 119,466 -0.02(-5.26%)
Jul 16, 2021 0.3850 0.3850 0.3700 0.3800 124,328 -0.01(-2.56%)
Jul 15, 2021 0.3800 0.3900 0.3700 0.3900 181,881 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.4000 0.3850 0.3900 96,402 +0.00(+0.00%)
Jul 13, 2021 0.3700 0.4000 0.3650 0.3900 373,157 +0.01(+2.63%)
Jul 12, 2021 0.3900 0.3900 0.3800 0.3800 117,517 -0.01(-1.30%)
Jul 09, 2021 0.3900 0.3900 0.3800 0.3850 39,416 +0.00(+0.00%)
Jul 08, 2021 0.3900 0.4000 0.3800 0.3850 182,538 +0.00(+0.00%)
Jul 07, 2021 0.3900 0.4000 0.3700 0.3850 305,403 -0.01(-1.28%)
Jul 06, 2021 0.3900 0.3900 0.3700 0.3900 140,478 +0.01(+2.63%)
Jul 05, 2021 0.3800 0.3800 0.3700 0.3800 48,783 +0.00(+0.00%)
Jul 02, 2021 0.3900 0.3950 0.3650 0.3800 345,954 +0.02(+4.11%)
Jun 30, 2021 0.3650 0.3650 0.3650 0 +0.02(+5.80%)
Jun 29, 2021 0.3550 0.3550 0.3400 0.3450 83,110 -0.01(-1.43%)
Jun 28, 2021 0.3500 0.3550 0.3400 0.3500 194,932 +0.00(+0.00%)
Jun 25, 2021 0.3350 0.3500 0.3350 0.3500 163,066 +0.02(+6.06%)
Jun 24, 2021 0.3300 0.3300 0.3250 0.3300 160,019 +0.01(+1.54%)
Jun 23, 2021 0.3400 0.3400 0.3250 0.3250 163,627 -0.01(-1.52%)
Jun 22, 2021 0.3500 0.3500 0.3300 0.3300 421,736 -0.01(-4.35%)
Jun 21, 2021 0.3500 0.3600 0.3400 0.3450 247,743 -0.01(-1.43%)
Jun 18, 2021 0.3950 0.3950 0.3200 0.3500 1,062,358 -0.05(-11.39%)
Jun 17, 2021 0.3950 0.4000 0.3900 0.3950 133,357 -0.01(-1.25%)
Jun 16, 2021 0.3950 0.4050 0.3950 0.4000 107,304 +0.01(+1.27%)
Jun 15, 2021 0.4000 0.4150 0.3950 0.3950 131,881 -0.01(-3.66%)
Jun 14, 2021 0.4150 0.4150 0.4000 0.4100 159,593 +0.01(+2.50%)
Jun 11, 2021 0.4150 0.4200 0.4000 0.4000 351,423 -0.01(-3.61%)
Jun 10, 2021 0.4150 0.4350 0.4150 0.4150 106,611 +0.00(+0.00%)
Jun 09, 2021 0.4300 0.4300 0.4150 0.4150 43,201 -0.02(-3.49%)
Jun 08, 2021 0.4300 0.4300 0.4100 0.4300 190,023 +0.02(+3.61%)
Jun 07, 2021 0.4200 0.4300 0.4050 0.4150 246,177 -0.01(-1.19%)
Jun 04, 2021 0.4200 0.4250 0.4150 0.4200 91,969 -0.01(-1.18%)
Jun 03, 2021 0.4350 0.4350 0.4200 0.4250 47,157 -0.02(-4.49%)
Jun 02, 2021 0.4150 0.4450 0.4150 0.4450 163,672 +0.03(+5.95%)
Jun 01, 2021 0.4250 0.4250 0.4150 0.4200 203,345 -0.01(-1.18%)
May 31, 2021 0.4300 0.4300 0.4200 0.4250 39,113 +0.00(+0.00%)
May 28, 2021 0.4150 0.4250 0.4150 0.4250 119,103 +0.00(+0.00%)
May 27, 2021 0.4400 0.4400 0.4150 0.4250 132,716 +0.01(+1.19%)
May 26, 2021 0.4200 0.4400 0.4100 0.4200 256,037 -0.03(-5.62%)
May 25, 2021 0.4500 0.4500 0.4050 0.4450 302,048 +0.02(+3.49%)
May 21, 2021 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 20, 2021 0.4500 0.4500 0.4350 0.4500 196,242 +0.01(+2.27%)
May 19, 2021 0.4150 0.4400 0.4000 0.4400 321,308 +0.03(+8.64%)
May 18, 2021 0.4000 0.4150 0.3900 0.4050 285,528 -0.01(-3.57%)
May 17, 2021 0.3800 0.4200 0.3750 0.4200 289,662 +0.04(+10.53%)
May 14, 2021 0.3800 0.3800 0.3600 0.3800 473,720 -0.01(-2.56%)
May 13, 2021 0.4050 0.4050 0.3800 0.3900 220,303 -0.02(-3.70%)
May 12, 2021 0.4100 0.4100 0.4000 0.4050 311,950 +0.00(+0.00%)
May 11, 2021 0.4250 0.4250 0.4050 0.4050 378,355 -0.02(-5.81%)
May 10, 2021 0.4200 0.4400 0.4200 0.4300 196,388 -0.01(-1.15%)
May 07, 2021 0.4100 0.4350 0.4050 0.4350 457,752 +0.02(+3.57%)
May 06, 2021 0.4400 0.4450 0.4200 0.4200 217,103 -0.03(-5.62%)
May 05, 2021 0.4400 0.4550 0.4400 0.4450 225,834 -0.01(-2.20%)
May 04, 2021 0.4600 0.4600 0.4300 0.4550 1,012,947 -0.01(-2.15%)
May 03, 2021 0.4900 0.4900 0.4600 0.4650 558,962 -0.02(-4.12%)
Apr 30, 2021 0.4950 0.4950 0.4750 0.4850 256,114 -0.01(-2.02%)
Apr 29, 2021 0.4900 0.4950 0.4800 0.4950 116,378 +0.02(+3.13%)
Apr 28, 2021 0.4700 0.4800 0.4600 0.4800 197,982 +0.01(+1.05%)
Apr 27, 2021 0.4800 0.4800 0.4650 0.4750 174,861 +0.01(+1.06%)
Apr 26, 2021 0.4850 0.4850 0.4700 0.4700 361,336 -0.01(-2.08%)
Apr 23, 2021 0.5000 0.5000 0.4600 0.4800 1,729,658 -0.02(-4.00%)
Apr 22, 2021 0.5100 0.5100 0.4900 0.5000 669,465 +0.02(+4.17%)
Apr 21, 2021 0.5000 0.5000 0.4750 0.4800 1,162,659 -0.03(-5.88%)
Apr 20, 2021 0.5100 0.5100 0.4900 0.5100 346,129 -0.01(-1.92%)
Apr 19, 2021 0.5400 0.5400 0.5000 0.5200 389,950 +0.00(+0.00%)
Apr 16, 2021 0.5400 0.5400 0.5100 0.5200 124,835 -0.01(-1.89%)
Apr 15, 2021 0.5200 0.5300 0.5100 0.5300 246,042 +0.00(+0.00%)
Apr 14, 2021 0.5300 0.5400 0.5200 0.5300 249,585 -0.01(-1.85%)
Apr 13, 2021 0.5400 0.5500 0.5300 0.5400 220,140 +0.01(+1.89%)
Apr 12, 2021 0.5500 0.5500 0.5300 0.5300 163,498 -0.02(-3.64%)
Apr 09, 2021 0.5500 0.5600 0.5400 0.5500 72,979 +0.00(+0.00%)
Apr 08, 2021 0.5400 0.5500 0.5300 0.5500 162,522 +0.00(+0.00%)
Apr 07, 2021 0.5500 0.5500 0.5300 0.5500 298,287 +0.00(+0.00%)
Apr 06, 2021 0.5400 0.5500 0.5300 0.5500 135,960 +0.00(+0.00%)
Apr 05, 2021 0.5400 0.5500 0.5400 0.5500 105,292 -0.01(-1.79%)
Apr 01, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Mar 31, 2021 0.5500 0.5700 0.5400 0.5700 183,271 +0.04(+7.55%)
Mar 30, 2021 0.5600 0.5600 0.5300 0.5300 542,212 -0.04(-7.02%)
Mar 29, 2021 0.5900 0.5900 0.5400 0.5700 366,330 -0.01(-1.72%)
Mar 26, 2021 0.5600 0.5800 0.5500 0.5800 155,703 +0.03(+5.45%)
Mar 25, 2021 0.5600 0.5600 0.5500 0.5500 72,726 -0.01(-1.79%)
Mar 24, 2021 0.5800 0.5800 0.5600 0.5600 214,218 -0.01(-1.75%)
Mar 23, 2021 0.6100 0.6100 0.5700 0.5700 250,852 -0.01(-1.72%)
Mar 22, 2021 0.5800 0.6100 0.5800 0.5800 185,564 +0.00(+0.00%)
Mar 19, 2021 0.5700 0.6100 0.5600 0.5800 772,829 +0.03(+5.45%)
Mar 18, 2021 0.5500 0.5800 0.5500 0.5500 232,616 -0.02(-3.51%)
Mar 17, 2021 0.6000 0.6000 0.5600 0.5700 222,609 -0.01(-1.72%)
Mar 16, 2021 0.6200 0.6300 0.5600 0.5800 809,775 -0.04(-6.45%)
Mar 15, 2021 0.5400 0.6200 0.5400 0.6200 2,436,338 +0.09(+16.98%)
Mar 12, 2021 0.5400 0.5400 0.5200 0.5300 428,745 -0.01(-1.85%)
Mar 11, 2021 0.5600 0.5600 0.5200 0.5400 593,014 +0.00(+0.00%)
Mar 10, 2021 0.5700 0.5700 0.5200 0.5400 614,264 +0.00(+0.00%)
Mar 09, 2021 0.5500 0.5500 0.5300 0.5400 494,865 -0.01(-1.82%)
Mar 08, 2021 0.5500 0.5500 0.5300 0.5500 262,886 +0.01(+1.85%)
Mar 05, 2021 0.5600 0.5600 0.5100 0.5400 656,992 -0.02(-3.57%)
Mar 04, 2021 0.5900 0.5900 0.5400 0.5600 750,745 -0.04(-6.67%)
Mar 03, 2021 0.5700 0.6000 0.5500 0.6000 677,902 +0.03(+5.26%)
Mar 02, 2021 0.6100 0.6100 0.5700 0.5700 574,711 -0.02(-3.39%)
Mar 01, 2021 0.6000 0.6200 0.5800 0.5900 617,109 +0.01(+1.72%)
Feb 26, 2021 0.5800 0.6000 0.5700 0.5800 505,493 -0.01(-1.69%)
Feb 25, 2021 0.6300 0.6300 0.5800 0.5900 1,101,950 -0.05(-7.81%)
Feb 24, 2021 0.6200 0.6500 0.6200 0.6400 418,388 +0.00(+0.00%)
Feb 23, 2021 0.6400 0.6600 0.6100 0.6400 1,922,224 -0.04(-5.88%)
Feb 22, 2021 0.7300 0.7300 0.6700 0.6800 1,084,203 -0.02(-2.86%)
Feb 19, 2021 0.7200 0.7500 0.7000 0.7000 1,501,244 -0.01(-1.41%)
Feb 18, 2021 0.6800 0.7200 0.6700 0.7100 2,213,971 +0.03(+4.41%)
Feb 17, 2021 0.6700 0.6900 0.6600 0.6800 889,321 +0.00(+0.00%)
Feb 16, 2021 0.6700 0.6900 0.6700 0.6800 531,448 -0.01(-1.45%)
Feb 12, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 11, 2021 0.6900 0.6900 0.6600 0.6900 1,078,232 +0.01(+1.47%)
Feb 10, 2021 0.7000 0.7100 0.6800 0.6800 1,182,667 -0.01(-1.45%)
Feb 09, 2021 0.6900 0.7100 0.6700 0.6900 1,288,213 +0.00(+0.00%)
Feb 08, 2021 0.7100 0.7400 0.6800 0.6900 1,702,967 -0.01(-1.43%)
Feb 05, 2021 0.7400 0.7400 0.7000 0.7000 1,195,754 -0.01(-1.41%)
Feb 04, 2021 0.7000 0.7600 0.7000 0.7100 1,799,259 +0.01(+1.43%)
Feb 03, 2021 0.6800 0.7100 0.6800 0.7000 860,872 +0.03(+4.48%)
Feb 02, 2021 0.6900 0.6900 0.6600 0.6700 1,128,362 +0.00(+0.00%)
Feb 01, 2021 0.6800 0.7000 0.6600 0.6700 1,062,119 +0.00(+0.00%)
Jan 29, 2021 0.7100 0.7100 0.6700 0.6700 840,825 -0.02(-2.90%)
Jan 28, 2021 0.7100 0.7200 0.6800 0.6900 628,587 -0.01(-1.43%)
Jan 27, 2021 0.7300 0.7400 0.7000 0.7000 1,628,413 -0.04(-5.41%)
Jan 26, 2021 0.7400 0.7600 0.7300 0.7400 1,037,832 +0.02(+2.78%)
Jan 25, 2021 0.7900 0.8000 0.7100 0.7200 1,923,335 +0.02(+2.86%)
Jan 22, 2021 0.7000 0.7200 0.6900 0.7000 868,650 -0.03(-4.11%)
Jan 21, 2021 0.7100 0.7600 0.6700 0.7300 1,895,461 +0.00(+0.00%)
Jan 20, 2021 0.7500 0.7500 0.7000 0.7300 1,212,902 -0.01(-1.35%)
Jan 19, 2021 0.8000 0.8000 0.7400 0.7400 1,402,972 -0.04(-5.13%)
Jan 18, 2021 0.8000 0.8200 0.7800 0.7800 1,571,188 +0.01(+1.30%)
Jan 15, 2021 0.8200 0.8200 0.7500 0.7700 3,211,973 -0.08(-9.41%)
Jan 14, 2021 0.7600 0.8600 0.7300 0.8500 5,101,798 +0.11(+14.86%)
Jan 13, 2021 0.6300 0.7500 0.6000 0.7400 8,635,139 +0.16(+27.59%)
Jan 12, 2021 0.5900 0.6000 0.5700 0.5800 687,804 +0.00(+0.00%)
Jan 11, 2021 0.5200 0.5800 0.5000 0.5800 913,501 +0.04(+7.41%)
Jan 08, 2021 0.5600 0.5600 0.5400 0.5400 422,137 -0.02(-3.57%)
Jan 07, 2021 0.5700 0.5700 0.5500 0.5600 430,414 -0.01(-1.75%)
Jan 06, 2021 0.5800 0.5900 0.5700 0.5700 698,834 -0.02(-3.39%)
Jan 05, 2021 0.6000 0.6000 0.5800 0.5900 306,481 +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.