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

Smiledirectclub Inc (NQ: SDC )

0.0750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 3, 2023 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, 2019 8.170 8.880 8.160 8.740 5,499,500 +0.52(+6.33%)
Dec 30, 2019 8.530 8.550 8.190 8.220 3,895,857 -0.27(-3.18%)
Dec 27, 2019 8.420 8.530 8.160 8.490 3,400,500 +0.16(+1.92%)
Dec 26, 2019 8.450 8.660 8.260 8.330 3,369,725 -0.09(-1.07%)
Dec 24, 2019 8.380 8.460 8.240 8.420 2,127,700 +0.08(+0.96%)
Dec 23, 2019 8.240 8.640 8.070 8.340 6,865,136 +0.24(+2.96%)
Dec 20, 2019 8.700 8.780 8.060 8.100 9,265,000 -0.45(-5.26%)
Dec 19, 2019 7.870 8.660 7.860 8.550 10,287,354 +0.74(+9.48%)
Dec 18, 2019 7.820 7.880 7.720 7.810 4,168,249 +0.01(+0.13%)
Dec 17, 2019 8.110 8.110 7.700 7.800 4,916,675 -0.15(-1.89%)
Dec 16, 2019 8.050 8.100 7.720 7.950 5,282,818 -0.05(-0.62%)
Dec 13, 2019 7.800 8.050 7.770 8.000 4,513,000 +0.20(+2.56%)
Dec 12, 2019 8.100 8.100 7.560 7.800 8,237,966 -0.32(-3.94%)
Dec 11, 2019 7.970 8.150 7.800 8.120 4,180,430 +0.16(+2.01%)
Dec 10, 2019 8.300 8.470 7.950 7.960 3,564,647 -0.28(-3.40%)
Dec 09, 2019 8.140 8.330 8.010 8.240 3,789,772 +0.17(+2.11%)
Dec 06, 2019 8.500 8.610 8.060 8.070 4,955,900 -0.35(-4.16%)
Dec 05, 2019 8.610 8.740 8.340 8.420 3,771,563 -0.15(-1.75%)
Dec 04, 2019 9.380 9.550 8.530 8.570 5,618,703 -0.73(-7.85%)
Dec 03, 2019 9.460 9.680 9.210 9.300 2,905,588 -0.56(-5.68%)
Dec 02, 2019 10.11 10.15 9.400 9.860 2,594,026 -0.11(-1.10%)
Nov 29, 2019 9.980 10.08 9.840 9.970 975,900 -0.01(-0.10%)
Nov 27, 2019 9.800 10.25 9.600 9.980 3,423,900 +0.38(+3.96%)
Nov 26, 2019 9.350 9.740 9.300 9.600 4,556,561 +0.23(+2.45%)
Nov 25, 2019 9.040 9.480 8.960 9.370 4,216,189 +0.43(+4.81%)
Nov 22, 2019 9.100 9.240 8.850 8.940 2,835,100 -0.05(-0.56%)
Nov 21, 2019 9.080 9.170 8.730 8.990 2,512,416 -0.01(-0.11%)
Nov 20, 2019 8.870 9.530 8.800 9.000 6,604,733 +0.04(+0.45%)
Nov 19, 2019 8.050 9.030 7.700 8.960 10,105,728 +0.92(+11.44%)
Nov 18, 2019 8.660 8.790 8.000 8.040 7,975,529 -0.56(-6.51%)
Nov 15, 2019 9.050 9.130 8.520 8.600 7,225,100 -0.29(-3.26%)
Nov 14, 2019 9.060 9.200 8.800 8.890 7,131,777 +0.06(+0.68%)
Nov 13, 2019 10.15 10.19 8.750 8.830 26,437,232 -2.25(-20.31%)
Nov 12, 2019 11.94 12.30 10.91 11.08 9,681,977 -0.77(-6.50%)
Nov 11, 2019 11.50 11.90 11.50 11.85 2,314,151 +0.26(+2.24%)
Nov 08, 2019 12.00 12.22 11.31 11.59 2,834,700 -0.40(-3.34%)
Nov 07, 2019 12.00 12.68 11.83 11.99 1,723,536 +0.00(+0.00%)
Nov 06, 2019 12.46 12.94 11.81 11.99 2,700,757 -0.60(-4.77%)
Nov 05, 2019 13.00 13.36 12.29 12.59 2,813,390 -0.46(-3.52%)
Nov 04, 2019 12.62 13.50 12.62 13.05 4,578,217 +0.53(+4.23%)
Nov 01, 2019 11.70 12.62 11.51 12.52 3,505,200 +0.83(+7.10%)
Oct 31, 2019 12.22 12.33 11.20 11.69 3,149,760 -0.50(-4.10%)
Oct 30, 2019 11.78 12.30 11.51 12.19 2,935,698 +0.43(+3.66%)
Oct 29, 2019 12.04 12.16 11.54 11.76 3,620,837 -0.30(-2.49%)
Oct 28, 2019 11.70 12.10 11.55 12.06 5,622,935 +0.68(+5.98%)
Oct 25, 2019 10.73 11.90 10.65 11.38 6,659,900 +0.56(+5.18%)
Oct 24, 2019 10.57 10.85 10.05 10.82 4,993,156 +0.80(+7.98%)
Oct 23, 2019 9.440 10.45 9.440 10.02 4,753,919 +0.52(+5.47%)
Oct 22, 2019 9.210 9.700 9.210 9.500 3,363,781 +0.37(+4.05%)
Oct 21, 2019 9.500 9.620 9.050 9.130 4,568,563 -0.33(-3.49%)
Oct 18, 2019 9.330 9.620 9.120 9.460 5,076,100 +0.05(+0.53%)
Oct 17, 2019 10.00 10.22 8.730 9.410 11,662,203 -0.59(-5.90%)
Oct 16, 2019 10.21 10.58 9.930 10.00 4,744,537 -0.31(-3.01%)
Oct 15, 2019 9.740 10.49 9.320 10.31 9,573,557 +0.61(+6.29%)
Oct 14, 2019 10.81 10.95 9.440 9.700 10,718,904 -1.43(-12.85%)
Oct 11, 2019 10.41 11.66 10.33 11.13 9,072,200 +0.90(+8.80%)
Oct 10, 2019 10.90 11.01 9.820 10.23 18,918,844 -0.74(-6.75%)
Oct 09, 2019 11.73 11.78 10.90 10.97 8,458,770 -0.37(-3.26%)
Oct 08, 2019 13.30 13.35 11.20 11.34 12,064,268 -2.15(-15.94%)
Oct 07, 2019 15.00 15.20 13.47 13.49 7,606,310 -1.23(-8.36%)
Oct 04, 2019 13.31 14.85 12.91 14.72 11,959,400 +1.02(+7.45%)
Oct 03, 2019 12.98 13.77 12.56 13.70 3,305,043 +0.75(+5.79%)
Oct 02, 2019 13.04 13.61 12.61 12.95 4,170,352 -0.22(-1.67%)
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.