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

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

0.0387 -0.0033 (-7.86%)
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 (%)
Feb 29, 2024 0.7240 0.7298 0.7010 0.7097 111,164 -0.01(-1.55%)
Feb 28, 2024 0.7200 0.7250 0.7100 0.7209 93,726 +0.01(+0.97%)
Feb 27, 2024 0.7151 0.7280 0.7100 0.7140 60,231 -0.02(-2.19%)
Feb 26, 2024 0.7210 0.7310 0.7010 0.7300 175,526 +0.02(+2.46%)
Feb 23, 2024 0.7300 0.7400 0.7000 0.7125 107,947 -0.02(-2.40%)
Feb 22, 2024 0.7275 0.7400 0.7201 0.7300 79,109 -0.01(-1.35%)
Feb 21, 2024 0.7700 0.7799 0.7300 0.7400 79,283 -0.02(-1.99%)
Feb 20, 2024 0.7900 0.7900 0.7501 0.7550 120,790 -0.03(-3.82%)
Feb 16, 2024 0.8130 0.8283 0.7530 0.7850 167,646 -0.03(-3.33%)
Feb 15, 2024 0.8440 0.8600 0.7985 0.8120 130,396 -0.04(-4.25%)
Feb 14, 2024 0.9000 0.9001 0.8001 0.8480 368,300 -0.04(-4.36%)
Feb 13, 2024 0.9100 0.9200 0.8810 0.8867 145,214 -0.03(-3.20%)
Feb 12, 2024 0.9100 0.9340 0.9050 0.9160 110,267 +0.04(+4.20%)
Feb 09, 2024 0.8520 0.8799 0.7600 0.8791 245,723 +0.02(+2.22%)
Feb 08, 2024 0.8900 0.9000 0.8600 0.8600 55,883 -0.04(-4.36%)
Feb 07, 2024 0.8819 0.9234 0.8200 0.8992 159,996 -0.02(-2.11%)
Feb 06, 2024 0.9800 0.9800 0.8700 0.9186 191,503 -0.08(-8.14%)
Feb 05, 2024 1.020 1.030 0.9500 1.000 251,800 +0.01(+1.01%)
Feb 02, 2024 0.9460 0.9905 0.9300 0.9900 330,793 +0.07(+7.61%)
Feb 01, 2024 0.8505 0.9300 0.8350 0.9200 455,093 +0.10(+11.52%)
Jan 31, 2024 0.8500 0.8600 0.8100 0.8250 105,523 -0.02(-1.79%)
Jan 30, 2024 0.8400 0.8422 0.7700 0.8400 141,599 +0.04(+4.99%)
Jan 29, 2024 0.9000 0.9400 0.7500 0.8001 501,129 -0.06(-7.23%)
Jan 26, 2024 0.8300 0.8900 0.8000 0.8625 201,647 +0.03(+3.92%)
Jan 25, 2024 0.8000 0.8300 0.7700 0.8300 85,394 +0.04(+4.80%)
Jan 24, 2024 0.7613 0.8199 0.7600 0.7920 246,357 +0.03(+4.03%)
Jan 23, 2024 0.7700 0.8100 0.7100 0.7613 295,853 +0.02(+3.26%)
Jan 22, 2024 0.6881 0.7990 0.6500 0.7373 258,190 +0.04(+6.41%)
Jan 19, 2024 0.7000 0.7325 0.6730 0.6929 64,768 +0.00(+0.33%)
Jan 18, 2024 0.7300 0.7399 0.6702 0.6906 37,797 +0.01(+1.59%)
Jan 17, 2024 0.7300 0.7375 0.6500 0.6798 41,585 -0.05(-6.53%)
Jan 16, 2024 0.7200 0.7500 0.6731 0.7273 79,892 -0.01(-1.05%)
Jan 12, 2024 0.7400 0.7500 0.7200 0.7350 49,263 +0.02(+2.52%)
Jan 11, 2024 0.7000 0.7490 0.6900 0.7169 79,573 +0.02(+2.41%)
Jan 10, 2024 0.7000 0.7100 0.6800 0.7000 55,042 +0.00(+0.40%)
Jan 09, 2024 0.6800 0.7000 0.6750 0.6972 39,652 +0.03(+4.22%)
Jan 08, 2024 0.6200 0.6900 0.6150 0.6690 104,897 +0.05(+7.73%)
Jan 05, 2024 0.6086 0.6593 0.6069 0.6210 45,873 +0.00(+0.15%)
Jan 04, 2024 0.6300 0.6300 0.6130 0.6201 40,563 -0.01(-1.57%)
Jan 03, 2024 0.6200 0.6300 0.5900 0.6300 35,465 +0.03(+4.48%)
Jan 02, 2024 0.5900 0.6525 0.5700 0.6030 124,722 +0.04(+6.73%)
Dec 29, 2023 0.5240 0.5700 0.5240 0.5650 32,882 +0.05(+10.57%)
Dec 28, 2023 0.5511 0.5930 0.5110 0.5110 103,361 -0.06(-10.04%)
Dec 27, 2023 0.5400 0.5950 0.5400 0.5680 49,783 +0.03(+5.19%)
Dec 26, 2023 0.5044 0.5969 0.5000 0.5400 94,665 +0.02(+3.85%)
Dec 22, 2023 0.4700 0.5300 0.4652 0.5200 96,282 +0.06(+12.46%)
Dec 21, 2023 0.4370 0.4690 0.4110 0.4624 108,820 -0.01(-1.60%)
Dec 20, 2023 0.4480 0.4802 0.4300 0.4699 78,165 +0.04(+9.03%)
Dec 19, 2023 0.4700 0.4897 0.4200 0.4310 124,861 +0.00(+0.26%)
Dec 18, 2023 0.5200 0.5499 0.4200 0.4299 223,061 -0.11(-20.39%)
Dec 15, 2023 0.4650 0.5754 0.4650 0.5400 183,432 +0.07(+15.14%)
Dec 14, 2023 0.3999 0.4702 0.3999 0.4690 117,676 +0.06(+15.43%)
Dec 13, 2023 0.4060 0.4285 0.3910 0.4063 109,470 +0.00(+0.07%)
Dec 12, 2023 0.4100 0.4219 0.4000 0.4060 101,686 -0.01(-2.05%)
Dec 11, 2023 0.4400 0.4444 0.4100 0.4145 114,389 -0.05(-9.79%)
Dec 08, 2023 0.4499 0.4600 0.4400 0.4595 18,700 +0.02(+4.48%)
Dec 07, 2023 0.4600 0.4601 0.4349 0.4398 70,770 -0.03(-6.45%)
Dec 06, 2023 0.4800 0.4875 0.4601 0.4701 40,312 -0.01(-2.04%)
Dec 05, 2023 0.4680 0.4800 0.4640 0.4799 25,119 +0.01(+2.11%)
Dec 04, 2023 0.4700 0.4800 0.4600 0.4700 68,715 -0.01(-2.06%)
Dec 01, 2023 0.4599 0.4800 0.4500 0.4799 40,102 +0.02(+4.33%)
Nov 30, 2023 0.4510 0.4811 0.4441 0.4600 41,166 -0.00(-0.43%)
Nov 29, 2023 0.4733 0.4900 0.4612 0.4620 30,785 -0.03(-5.71%)
Nov 28, 2023 0.4885 0.4950 0.4750 0.4900 23,547 +0.02(+3.16%)
Nov 27, 2023 0.4650 0.5000 0.4650 0.4750 51,625 -0.01(-3.02%)
Nov 24, 2023 0.4710 0.5099 0.4620 0.4898 14,803 -0.01(-1.29%)
Nov 22, 2023 0.4800 0.5099 0.4440 0.4962 51,607 +0.02(+3.40%)
Nov 21, 2023 0.4555 0.5040 0.4500 0.4799 50,184 -0.00(-0.44%)
Nov 20, 2023 0.4849 0.5081 0.4501 0.4820 60,848 -0.03(-5.12%)
Nov 17, 2023 0.4800 0.5090 0.4701 0.5080 60,098 +0.04(+9.01%)
Nov 16, 2023 0.4870 0.4899 0.4606 0.4660 59,924 -0.02(-3.96%)
Nov 15, 2023 0.5500 0.5500 0.4500 0.4852 233,044 -0.07(-12.69%)
Nov 14, 2023 0.5402 0.5600 0.5220 0.5557 46,081 +0.00(+0.69%)
Nov 13, 2023 0.5800 0.5800 0.5410 0.5519 20,532 -0.01(-1.45%)
Nov 10, 2023 0.5800 0.5999 0.5600 0.5600 27,722 -0.02(-3.43%)
Nov 09, 2023 0.5614 0.5800 0.5450 0.5799 24,010 +0.01(+1.74%)
Nov 08, 2023 0.5800 0.5899 0.5410 0.5700 21,619 +0.01(+1.60%)
Nov 07, 2023 0.6000 0.5957 0.5360 0.5610 40,355 -0.01(-1.94%)
Nov 06, 2023 0.5900 0.6000 0.5700 0.5721 32,484 -0.02(-3.20%)
Nov 03, 2023 0.5900 0.6100 0.5900 0.5910 48,585 +0.01(+0.87%)
Nov 02, 2023 0.5700 0.6000 0.5700 0.5859 41,236 -0.00(-0.26%)
Nov 01, 2023 0.5900 0.6000 0.5600 0.5874 64,860 +0.00(+0.00%)
Oct 31, 2023 0.5825 0.5925 0.5800 0.5874 35,831 +0.00(+0.02%)
Oct 30, 2023 0.5800 0.5999 0.5639 0.5873 58,826 +0.02(+4.17%)
Oct 27, 2023 0.5785 0.5785 0.5574 0.5638 57,493 -0.01(-1.09%)
Oct 26, 2023 0.5655 0.5799 0.5551 0.5700 80,249 -0.01(-2.43%)
Oct 25, 2023 0.5700 0.6000 0.5500 0.5842 44,007 -0.01(-1.00%)
Oct 24, 2023 0.6000 0.6000 0.5610 0.5901 44,139 +0.01(+2.50%)
Oct 23, 2023 0.5700 0.5789 0.5400 0.5757 40,066 +0.02(+2.80%)
Oct 20, 2023 0.5850 0.6000 0.5507 0.5600 30,908 -0.02(-3.45%)
Oct 19, 2023 0.6000 0.6095 0.5600 0.5800 67,693 -0.02(-3.64%)
Oct 18, 2023 0.5902 0.6020 0.5811 0.6019 41,567 -0.00(-0.02%)
Oct 17, 2023 0.5500 0.6099 0.5500 0.6020 143,858 +0.07(+13.58%)
Oct 16, 2023 0.6000 0.5850 0.5000 0.5300 158,359 -0.06(-10.17%)
Oct 13, 2023 0.6000 0.6050 0.5760 0.5900 132,760 -0.02(-2.48%)
Oct 12, 2023 0.6459 0.6654 0.5900 0.6050 273,141 -0.04(-6.56%)
Oct 11, 2023 0.6893 0.6899 0.6403 0.6475 66,060 -0.03(-4.61%)
Oct 10, 2023 0.6572 0.6881 0.6313 0.6788 52,129 +0.02(+2.85%)
Oct 09, 2023 0.6500 0.6699 0.6200 0.6600 61,656 +0.01(+1.85%)
Oct 06, 2023 0.6200 0.6499 0.6050 0.6480 79,656 +0.03(+4.50%)
Oct 05, 2023 0.5800 0.6300 0.5815 0.6201 64,161 +0.02(+3.44%)
Oct 04, 2023 0.6000 0.6150 0.5800 0.5995 97,952 +0.00(+0.03%)
Oct 03, 2023 0.6199 0.6199 0.5900 0.5993 106,274 -0.02(-3.18%)
Oct 02, 2023 0.6800 0.6800 0.5900 0.6190 229,192 -0.06(-8.96%)
Sep 29, 2023 0.7400 0.7600 0.6500 0.6799 288,496 -0.06(-7.50%)
Sep 28, 2023 0.7900 0.7900 0.6470 0.7350 762,979 +0.04(+5.53%)
Sep 27, 2023 0.6900 0.7250 0.6685 0.6965 713,550 +0.08(+12.59%)
Sep 26, 2023 0.6400 0.6500 0.5800 0.6186 267,706 -0.01(-2.12%)
Sep 25, 2023 0.6600 0.6737 0.6300 0.6320 63,843 +0.01(+1.10%)
Sep 22, 2023 0.6184 0.6400 0.6105 0.6251 57,782 -0.01(-1.91%)
Sep 21, 2023 0.7000 0.6976 0.6020 0.6373 130,790 -0.05(-7.64%)
Sep 20, 2023 0.6790 0.6969 0.6510 0.6900 48,746 -0.01(-1.43%)
Sep 19, 2023 0.6637 0.7000 0.6250 0.7000 195,872 +0.04(+5.47%)
Sep 18, 2023 0.7200 0.7200 0.6500 0.6637 128,926 -0.06(-7.82%)
Sep 15, 2023 0.7500 0.7519 0.6800 0.7200 298,850 -0.03(-4.01%)
Sep 14, 2023 0.7786 0.7900 0.7500 0.7501 343,251 +0.01(+1.32%)
Sep 13, 2023 0.8700 0.8800 0.7400 0.7403 345,729 -0.10(-11.87%)
Sep 12, 2023 0.8300 0.8600 0.8040 0.8400 209,963 +0.05(+6.19%)
Sep 11, 2023 0.8266 0.8399 0.7896 0.7910 99,596 -0.03(-3.70%)
Sep 08, 2023 0.7800 0.8850 0.7701 0.8214 108,089 +0.04(+5.31%)
Sep 07, 2023 0.7790 0.7800 0.7500 0.7800 39,968 +0.03(+4.00%)
Sep 06, 2023 0.8000 0.8000 0.7500 0.7500 114,132 -0.06(-7.41%)
Sep 05, 2023 0.8220 0.8220 0.7750 0.8100 76,847 -0.02(-2.53%)
Sep 01, 2023 0.7900 0.8451 0.7610 0.8310 151,328 +0.00(+0.11%)
Aug 31, 2023 0.9000 0.9021 0.6800 0.8301 342,948 -0.10(-10.74%)
Aug 30, 2023 0.9400 0.9400 0.9000 0.9300 186,330 -0.03(-3.12%)
Aug 29, 2023 0.9600 0.9800 0.9120 0.9600 1,608,713 +0.07(+7.87%)
Aug 28, 2023 0.8801 0.9000 0.8230 0.8900 97,361 +0.00(+0.55%)
Aug 25, 2023 0.8710 0.9000 0.8501 0.8851 56,193 -0.00(-0.44%)
Aug 24, 2023 0.8900 0.9249 0.8600 0.8890 72,666 +0.02(+2.18%)
Aug 23, 2023 0.9200 0.9300 0.8600 0.8700 93,040 -0.05(-5.38%)
Aug 22, 2023 0.9200 0.9500 0.8556 0.9195 76,247 -0.08(-7.58%)
Aug 21, 2023 0.9900 1.000 0.9330 0.9949 78,407 -0.03(-2.46%)
Aug 18, 2023 1.040 1.040 1.000 1.020 13,099 -0.01(-0.97%)
Aug 17, 2023 1.040 1.040 1.010 1.030 42,360 -0.01(-0.95%)
Aug 16, 2023 1.030 1.050 1.010 1.040 43,285 +0.01(+0.96%)
Aug 15, 2023 0.9700 1.070 0.9700 1.030 209,124 -0.04(-3.74%)
Aug 14, 2023 1.050 1.100 1.020 1.070 69,439 +0.02(+1.90%)
Aug 11, 2023 1.060 1.070 1.030 1.050 16,225 -0.03(-2.78%)
Aug 10, 2023 1.030 1.120 1.010 1.080 45,418 +0.02(+1.91%)
Aug 09, 2023 1.060 1.068 1.040 1.060 7,297 -0.04(-3.65%)
Aug 08, 2023 1.010 1.100 1.010 1.100 49,554 +0.06(+5.77%)
Aug 07, 2023 1.070 1.100 1.040 1.040 16,623 -0.01(-1.42%)
Aug 04, 2023 1.070 1.113 0.8769 1.055 189,694 +0.00(+0.48%)
Aug 03, 2023 1.020 1.079 0.9900 1.050 16,564 +0.03(+2.94%)
Aug 02, 2023 1.050 1.096 0.9900 1.020 46,786 -0.03(-2.86%)
Aug 01, 2023 0.9500 1.050 0.9440 1.050 35,619 +0.08(+8.25%)
Jul 31, 2023 0.9700 1.000 0.9359 0.9700 23,352 -0.01(-1.02%)
Jul 28, 2023 0.8699 1.040 0.8699 0.9800 165,157 +0.14(+17.08%)
Jul 27, 2023 0.7701 0.8700 0.7701 0.8370 54,703 +0.05(+5.95%)
Jul 26, 2023 0.7900 0.7990 0.7700 0.7900 9,247 +0.00(+0.00%)
Jul 25, 2023 0.7900 0.7900 0.7400 0.7900 12,347 +0.00(+0.37%)
Jul 24, 2023 0.7600 0.7871 0.7580 0.7871 5,840 +0.03(+3.43%)
Jul 21, 2023 0.7510 0.7800 0.7510 0.7610 7,846 +0.01(+1.47%)
Jul 20, 2023 0.7831 0.7950 0.7500 0.7500 22,566 -0.04(-5.06%)
Jul 19, 2023 0.7820 0.8000 0.7650 0.7900 28,480 -0.01(-1.25%)
Jul 18, 2023 0.7714 0.8000 0.7670 0.8000 17,912 +0.00(+0.00%)
Jul 17, 2023 0.7920 0.8000 0.7701 0.8000 16,652 +0.01(+1.27%)
Jul 14, 2023 0.7726 0.8000 0.7480 0.7900 24,561 +0.01(+1.91%)
Jul 13, 2023 0.7545 0.7999 0.7210 0.7752 24,674 +0.05(+7.52%)
Jul 12, 2023 0.7490 0.7600 0.7200 0.7210 32,479 -0.02(-3.34%)
Jul 11, 2023 0.7190 0.7479 0.7103 0.7459 16,282 +0.04(+5.06%)
Jul 10, 2023 0.7350 0.7350 0.6900 0.7100 97,430 -0.02(-2.75%)
Jul 07, 2023 0.7620 0.7620 0.7300 0.7301 43,214 -0.04(-5.18%)
Jul 06, 2023 0.7800 0.7797 0.7340 0.7700 33,296 -0.03(-3.74%)
Jul 05, 2023 0.7772 0.8000 0.7670 0.7999 7,278 +0.01(+1.90%)
Jul 03, 2023 0.7857 0.7857 0.7510 0.7850 8,507 +0.02(+3.15%)
Jun 30, 2023 0.7700 0.7997 0.7500 0.7610 34,133 -0.02(-2.11%)
Jun 29, 2023 0.7980 0.7980 0.7600 0.7774 15,863 -0.01(-1.59%)
Jun 28, 2023 0.7800 0.8000 0.7500 0.7900 28,270 +0.01(+0.64%)
Jun 27, 2023 0.7770 0.7875 0.7630 0.7850 15,454 +0.01(+1.29%)
Jun 26, 2023 0.8000 0.8000 0.7600 0.7750 33,053 -0.01(-1.27%)
Jun 23, 2023 0.8000 0.8000 0.7749 0.7850 30,844 +0.01(+0.64%)
Jun 22, 2023 0.8200 0.8299 0.7751 0.7800 29,242 -0.04(-5.34%)
Jun 21, 2023 0.8550 0.8550 0.7500 0.8240 76,414 -0.02(-1.81%)
Jun 20, 2023 0.8770 0.8770 0.7950 0.8392 70,840 -0.04(-4.31%)
Jun 16, 2023 0.8600 0.8800 0.8300 0.8770 12,118 +0.02(+1.98%)
Jun 15, 2023 0.8500 0.8700 0.8100 0.8600 31,909 -0.01(-0.58%)
Jun 14, 2023 0.8400 0.8900 0.8395 0.8650 39,589 +0.06(+6.84%)
Jun 13, 2023 0.8000 0.8290 0.7990 0.8096 21,853 +0.01(+1.33%)
Jun 12, 2023 0.7999 0.8002 0.7700 0.7990 33,536 +0.02(+2.44%)
Jun 09, 2023 0.8031 0.8040 0.7800 0.7800 38,221 -0.02(-1.90%)
Jun 08, 2023 0.7920 0.8199 0.7800 0.7951 24,434 -0.02(-3.02%)
Jun 07, 2023 0.7800 0.8300 0.7800 0.8199 25,031 +0.03(+3.78%)
Jun 06, 2023 0.8000 0.8100 0.7900 0.7900 14,095 -0.03(-3.66%)
Jun 05, 2023 0.8000 0.8300 0.7830 0.8200 26,916 +0.01(+0.61%)
Jun 02, 2023 0.8000 0.8299 0.7810 0.8150 26,343 -0.03(-3.72%)
Jun 01, 2023 0.8100 0.8465 0.7800 0.8465 10,185 +0.07(+8.53%)
May 31, 2023 0.8300 0.8479 0.7800 0.7800 51,386 -0.05(-5.68%)
May 30, 2023 0.7900 0.8443 0.7800 0.8270 34,442 -0.00(-0.08%)
May 26, 2023 0.8120 0.8490 0.7800 0.8277 67,823 -0.01(-1.35%)
May 25, 2023 0.8351 0.8687 0.7875 0.8390 17,748 -0.01(-1.50%)
May 24, 2023 0.8500 0.8687 0.8301 0.8518 6,857 -0.01(-1.16%)
May 23, 2023 0.8590 0.8687 0.8300 0.8618 23,665 +0.00(+0.33%)
May 22, 2023 0.8650 0.8650 0.8300 0.8590 8,308 +0.00(+0.47%)
May 19, 2023 0.8500 0.8800 0.8300 0.8550 23,198 -0.04(-3.93%)
May 18, 2023 0.8800 0.9000 0.8200 0.8900 10,830 +0.04(+4.71%)
May 17, 2023 0.9405 0.9405 0.8202 0.8500 18,372 +0.02(+1.80%)
May 16, 2023 0.8900 0.8875 0.8000 0.8350 70,009 -0.04(-4.13%)
May 15, 2023 0.8400 0.8820 0.8400 0.8710 27,228 +0.02(+2.47%)
May 12, 2023 0.8500 0.9100 0.8300 0.8500 74,114 +0.02(+2.41%)
May 11, 2023 0.8000 0.8500 0.8000 0.8300 18,520 +0.03(+3.75%)
May 10, 2023 0.8400 0.8400 0.8000 0.8000 28,415 -0.04(-4.76%)
May 09, 2023 0.8400 0.8500 0.8300 0.8400 21,079 +0.01(+1.20%)
May 08, 2023 0.8000 0.8300 0.7801 0.8300 28,873 +0.03(+4.14%)
May 05, 2023 0.8400 0.8450 0.7803 0.7970 88,600 -0.03(-3.98%)
May 04, 2023 0.8500 0.8560 0.8100 0.8300 25,082 +0.01(+1.22%)
May 03, 2023 0.8500 0.8585 0.8200 0.8200 16,462 -0.03(-3.24%)
May 02, 2023 0.8700 0.8898 0.8420 0.8475 21,952 -0.03(-3.00%)
May 01, 2023 0.8900 0.9000 0.8501 0.8737 14,062 +0.00(+0.41%)
Apr 28, 2023 0.8800 0.9137 0.8026 0.8701 53,631 +0.02(+2.36%)
Apr 27, 2023 0.8740 0.8905 0.8100 0.8500 66,440 -0.01(-1.41%)
Apr 26, 2023 0.8840 0.9000 0.8400 0.8622 45,199 -0.02(-2.02%)
Apr 25, 2023 0.8800 0.8936 0.8800 0.8800 8,129 +0.00(+0.00%)
Apr 24, 2023 0.9100 0.9200 0.8604 0.8800 65,199 -0.05(-5.83%)
Apr 21, 2023 0.8900 0.9573 0.8800 0.9345 48,262 +0.02(+2.69%)
Apr 20, 2023 0.9280 0.9300 0.8800 0.9100 54,417 -0.02(-1.89%)
Apr 19, 2023 0.9500 0.9600 0.9000 0.9275 56,463 -0.05(-4.67%)
Apr 18, 2023 0.9460 0.9730 0.9300 0.9729 39,780 +0.02(+2.41%)
Apr 17, 2023 0.9500 0.9799 0.9440 0.9500 21,285 +0.00(+0.00%)
Apr 14, 2023 0.9700 0.9749 0.9400 0.9500 24,084 -0.01(-1.06%)
Apr 13, 2023 0.9500 0.9895 0.9500 0.9602 29,689 -0.00(-0.29%)
Apr 12, 2023 0.9750 0.9900 0.9400 0.9630 15,893 +0.00(+0.31%)
Apr 11, 2023 0.9700 1.000 0.9500 0.9600 64,033 +0.01(+0.52%)
Apr 10, 2023 1.000 1.000 0.9052 0.9550 31,161 -0.03(-2.55%)
Apr 06, 2023 1.010 1.010 1.010 0.9800 31,282 +0.01(+1.03%)
Apr 05, 2023 0.9500 1.040 0.9500 0.9700 76,211 -0.01(-1.47%)
Apr 04, 2023 0.9300 1.030 0.8800 0.9845 112,245 +0.05(+5.87%)
Apr 03, 2023 1.010 1.010 0.8940 0.9299 118,713 -0.06(-5.88%)
Mar 31, 2023 1.020 1.060 0.9486 0.9880 75,042 -0.03(-3.14%)
Mar 30, 2023 1.000 1.110 0.9999 1.020 44,240 +0.01(+0.99%)
Mar 29, 2023 1.020 1.059 1.000 1.010 21,205 -0.01(-0.98%)
Mar 28, 2023 1.030 1.030 1.000 1.020 18,732 -0.03(-2.86%)
Mar 27, 2023 1.030 1.070 0.9232 1.050 68,331 +0.01(+0.96%)
Mar 24, 2023 1.060 1.080 1.010 1.040 26,912 +0.03(+2.97%)
Mar 23, 2023 1.070 1.108 1.010 1.010 31,610 -0.05(-4.72%)
Mar 22, 2023 1.050 1.180 0.9900 1.060 151,924 +0.03(+2.91%)
Mar 21, 2023 1.060 1.080 0.9700 1.030 125,390 -0.01(-0.96%)
Mar 20, 2023 1.030 1.129 1.010 1.040 132,401 -0.01(-0.95%)
Mar 17, 2023 1.040 1.080 0.9550 1.050 76,246 +0.03(+2.94%)
Mar 16, 2023 0.9900 1.030 0.9700 1.020 93,290 +0.02(+2.00%)
Mar 15, 2023 1.080 1.120 0.9900 1.000 79,074 -0.04(-3.85%)
Mar 14, 2023 1.080 1.140 1.040 1.040 57,546 +0.00(+0.00%)
Mar 13, 2023 1.060 1.145 1.030 1.040 50,325 -0.06(-5.45%)
Mar 10, 2023 1.090 1.140 1.050 1.100 53,171 +0.03(+2.80%)
Mar 09, 2023 1.110 1.180 1.070 1.070 76,898 +0.02(+1.90%)
Mar 08, 2023 1.050 1.100 1.000 1.050 46,015 +0.02(+1.94%)
Mar 07, 2023 1.070 1.109 1.000 1.030 65,820 -0.04(-3.74%)
Mar 06, 2023 1.140 1.140 1.030 1.070 68,085 -0.06(-5.31%)
Mar 03, 2023 1.150 1.200 1.080 1.130 160,868 -0.03(-2.59%)
Mar 02, 2023 1.110 1.220 1.060 1.160 69,542 +0.02(+1.75%)
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.