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

Ascendant Digital Acquisition Corp Cl A (NY: ACND )

N/A UNCHANGED
Last Price Updated: 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 10.26 10.26 10.26 48,840 -0.02(-0.19%)
Dec 30, 2020 10.11 10.36 10.11 10.28 48,840 +0.05(+0.49%)
Dec 29, 2020 10.50 10.51 10.23 10.23 292,725 -0.20(-1.92%)
Dec 28, 2020 11.00 11.00 10.30 10.43 87,334 -0.07(-0.67%)
Dec 24, 2020 10.39 10.50 10.32 10.50 15,800 +0.08(+0.77%)
Dec 23, 2020 10.55 10.55 10.35 10.42 6,641 -0.01(-0.10%)
Dec 22, 2020 10.33 10.59 10.32 10.43 384,656 +0.15(+1.46%)
Dec 21, 2020 10.10 10.31 10.07 10.28 259,235 +0.12(+1.13%)
Dec 18, 2020 10.21 10.21 10.10 10.16 47,500 -0.03(-0.25%)
Dec 17, 2020 10.20 10.20 10.12 10.19 87,361 +0.06(+0.59%)
Dec 16, 2020 10.07 10.21 10.07 10.13 61,675 +0.03(+0.30%)
Dec 15, 2020 10.10 10.18 10.07 10.10 106,798 +0.04(+0.40%)
Dec 14, 2020 10.07 10.19 10.03 10.06 73,091 -0.04(-0.40%)
Dec 11, 2020 10.01 10.23 10.00 10.10 124,100 +0.09(+0.90%)
Dec 10, 2020 9.950 10.20 9.950 10.01 269,004 +0.01(+0.10%)
Dec 09, 2020 9.980 10.00 9.910 10.00 52,224 +0.02(+0.20%)
Dec 08, 2020 9.960 10.01 9.870 9.980 19,074 +0.03(+0.30%)
Dec 07, 2020 10.00 10.01 9.780 9.950 54,142 -0.04(-0.40%)
Dec 04, 2020 9.980 9.995 9.940 9.990 60,200 +0.05(+0.50%)
Dec 03, 2020 9.930 9.970 9.930 9.940 6,815 +0.01(+0.06%)
Dec 02, 2020 9.950 9.960 9.900 9.934 8,977 -0.02(-0.16%)
Dec 01, 2020 9.920 9.960 9.920 9.950 43,042 +0.00(+0.00%)
Nov 30, 2020 9.970 9.970 9.924 9.950 59,493 +0.08(+0.81%)
Nov 27, 2020 9.870 9.950 9.850 9.870 23,700 +0.01(+0.10%)
Nov 25, 2020 9.860 9.880 9.850 9.860 184,300 +0.00(+0.00%)
Nov 24, 2020 9.850 9.869 9.840 9.860 320,974 +0.01(+0.10%)
Nov 23, 2020 9.890 9.890 9.760 9.850 63,934 +0.00(+0.00%)
Nov 20, 2020 9.760 9.870 9.760 9.850 16,700 +0.05(+0.51%)
Nov 19, 2020 9.950 9.950 9.760 9.800 19,495 +0.03(+0.31%)
Nov 18, 2020 9.760 9.850 9.760 9.770 12,827 -0.08(-0.81%)
Nov 17, 2020 9.850 9.870 9.813 9.850 5,208 +0.03(+0.31%)
Nov 16, 2020 9.780 9.840 9.720 9.820 84,188 +0.07(+0.72%)
Nov 13, 2020 9.750 9.750 9.750 9.750 100 +0.00(+0.00%)
Nov 12, 2020 9.730 9.755 9.730 9.750 2,868 +0.00(+0.00%)
Nov 11, 2020 9.700 9.750 9.700 9.750 3,290 +0.01(+0.10%)
Nov 10, 2020 9.790 9.790 9.600 9.740 50,402 +0.00(+0.00%)
Nov 09, 2020 9.800 9.850 9.736 9.740 4,132 -0.03(-0.31%)
Nov 06, 2020 9.750 9.775 9.720 9.770 103,000 -0.03(-0.30%)
Nov 05, 2020 9.770 9.830 9.770 9.799 6,192 +0.05(+0.51%)
Nov 04, 2020 9.770 9.770 9.750 9.750 11,558 -0.03(-0.27%)
Nov 03, 2020 9.750 9.776 9.690 9.776 5,647 -0.00(-0.04%)
Nov 02, 2020 9.780 9.780 9.670 9.780 33,990 +0.00(+0.00%)
Oct 30, 2020 9.570 9.790 9.570 9.780 24,400 +0.03(+0.31%)
Oct 29, 2020 9.820 9.820 9.715 9.750 125,538 +0.03(+0.31%)
Oct 28, 2020 9.770 9.770 9.720 9.720 9,305 -0.05(-0.51%)
Oct 27, 2020 9.750 9.800 9.750 9.770 4,157 +0.02(+0.21%)
Oct 26, 2020 9.790 9.820 9.750 9.750 38,129 +0.00(+0.00%)
Oct 23, 2020 9.740 9.775 9.740 9.750 126,100 +0.00(+0.00%)
Oct 22, 2020 9.760 9.800 9.750 9.750 24,243 -0.05(-0.51%)
Oct 21, 2020 9.930 9.930 9.780 9.800 55,814 -0.02(-0.25%)
Oct 20, 2020 9.830 9.870 9.800 9.825 505,950 -0.04(-0.46%)
Oct 19, 2020 9.990 9.990 9.760 9.870 35,616 -0.09(-0.90%)
Oct 16, 2020 9.900 9.960 9.800 9.960 63,200 +0.11(+1.12%)
Oct 15, 2020 9.860 9.910 9.780 9.850 459,645 +0.08(+0.82%)
Oct 14, 2020 9.840 9.855 9.770 9.770 12,211 -0.06(-0.57%)
Oct 13, 2020 9.860 9.880 9.826 9.826 34,218 +0.03(+0.27%)
Oct 12, 2020 9.850 9.930 9.800 9.800 101,942 -0.05(-0.51%)
Oct 09, 2020 9.910 9.910 9.820 9.850 313,300 -0.03(-0.25%)
Oct 08, 2020 9.895 9.910 9.870 9.875 6,782 +0.01(+0.10%)
Oct 07, 2020 9.950 9.950 9.850 9.865 571,343 -0.07(-0.75%)
Oct 06, 2020 9.990 10.02 9.940 9.940 14,399 +0.00(+0.00%)
Oct 05, 2020 9.880 9.950 9.850 9.940 112,292 +0.01(+0.10%)
Oct 02, 2020 9.948 9.990 9.900 9.930 19,700 -0.02(-0.20%)
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.