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

Airgain Inc (NQ: AIRG )

9.270 -0.230 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Mar 29, 2018 7.740 7.740 7.740 0 -0.15(-1.90%)
Mar 28, 2018 7.950 8.000 7.810 7.890 31,053 +0.06(+0.77%)
Mar 27, 2018 8.260 8.300 7.660 7.830 39,114 -0.41(-4.98%)
Mar 26, 2018 8.500 9.030 8.020 8.240 82,756 -0.13(-1.55%)
Mar 23, 2018 8.750 8.750 8.120 8.370 63,415 -0.37(-4.23%)
Mar 22, 2018 8.930 9.100 8.620 8.740 26,321 -0.21(-2.35%)
Mar 21, 2018 8.890 9.100 8.838 8.950 21,733 +0.04(+0.45%)
Mar 20, 2018 9.040 9.080 8.910 8.910 4,868 -0.09(-1.00%)
Mar 19, 2018 9.100 9.150 8.810 9.000 47,151 -0.08(-0.88%)
Mar 16, 2018 8.970 9.140 8.640 9.080 82,121 +0.10(+1.11%)
Mar 15, 2018 8.910 9.000 8.650 8.980 67,170 +0.07(+0.79%)
Mar 14, 2018 9.120 9.120 8.860 8.910 25,503 -0.18(-1.98%)
Mar 13, 2018 9.130 9.230 9.020 9.090 27,369 +0.00(+0.02%)
Mar 12, 2018 8.978 9.190 8.978 9.088 19,618 +0.09(+0.98%)
Mar 09, 2018 9.000 9.080 8.716 9.000 39,571 -0.05(-0.55%)
Mar 08, 2018 9.250 9.250 9.030 9.050 22,766 -0.06(-0.66%)
Mar 07, 2018 8.930 9.260 8.930 9.110 29,729 +0.10(+1.11%)
Mar 06, 2018 9.220 9.310 8.990 9.010 100,242 -0.18(-1.96%)
Mar 05, 2018 8.980 9.350 8.710 9.190 72,325 +0.14(+1.55%)
Mar 02, 2018 8.680 9.060 8.350 9.050 79,023 +0.30(+3.43%)
Mar 01, 2018 9.160 9.210 8.710 8.750 88,475 -0.38(-4.16%)
Feb 28, 2018 9.070 9.470 9.030 9.130 137,573 +0.12(+1.33%)
Feb 27, 2018 9.350 9.380 9.010 9.010 40,354 -0.33(-3.53%)
Feb 26, 2018 9.030 9.416 8.810 9.340 85,665 +0.34(+3.78%)
Feb 23, 2018 9.019 9.050 8.800 9.000 85,935 -0.04(-0.44%)
Feb 22, 2018 9.190 9.330 8.750 9.040 60,904 -0.09(-0.99%)
Feb 21, 2018 9.390 9.430 9.100 9.130 50,251 -0.22(-2.35%)
Feb 20, 2018 9.370 9.540 8.822 9.350 206,339 -0.03(-0.32%)
Feb 16, 2018 9.380 9.380 9.380 0 -0.90(-8.75%)
Feb 15, 2018 9.700 10.41 9.660 10.28 155,131 +0.63(+6.53%)
Feb 14, 2018 9.743 9.450 9.650 62,551 +0.15(+1.58%)
Feb 13, 2018 9.280 9.550 9.175 9.500 41,057 +0.09(+0.96%)
Feb 12, 2018 9.560 9.709 9.380 9.410 65,147 -0.08(-0.90%)
Feb 09, 2018 9.850 9.850 9.170 9.495 83,739 -0.27(-2.72%)
Feb 08, 2018 9.480 9.800 9.100 9.760 171,630 +0.21(+2.20%)
Feb 07, 2018 9.770 9.434 9.550 21,754 +0.04(+0.42%)
Feb 06, 2018 9.130 9.680 9.130 9.510 33,425 +0.26(+2.81%)
Feb 05, 2018 9.350 9.540 9.030 9.250 27,535 -0.14(-1.49%)
Feb 02, 2018 9.590 9.830 9.360 9.390 35,742 -0.31(-3.20%)
Feb 01, 2018 9.750 10.00 9.540 9.700 32,103 -0.08(-0.82%)
Jan 31, 2018 10.31 10.31 9.760 9.780 40,010 -0.38(-3.74%)
Jan 30, 2018 10.11 10.45 10.02 10.16 32,330 -0.01(-0.10%)
Jan 29, 2018 10.26 10.39 9.961 10.17 27,280 -0.14(-1.36%)
Jan 26, 2018 10.38 10.39 10.21 10.31 27,701 +0.02(+0.19%)
Jan 25, 2018 10.54 10.76 10.20 10.29 75,800 -0.17(-1.63%)
Jan 24, 2018 10.85 10.96 10.29 10.46 91,337 -0.35(-3.24%)
Jan 23, 2018 10.98 11.12 10.51 10.81 162,554 -0.17(-1.55%)
Jan 22, 2018 10.91 10.99 10.50 10.98 89,336 +0.04(+0.37%)
Jan 19, 2018 9.980 11.24 9.700 10.94 307,625 +1.01(+10.17%)
Jan 18, 2018 9.990 9.245 9.930 93,603 +0.62(+6.66%)
Jan 17, 2018 9.240 9.540 9.188 9.310 26,074 +0.06(+0.65%)
Jan 16, 2018 9.410 9.504 9.150 9.250 47,893 -0.02(-0.22%)
Jan 12, 2018 9.270 9.270 9.270 0 +0.07(+0.76%)
Jan 11, 2018 9.330 9.520 9.140 9.200 46,542 -0.15(-1.60%)
Jan 10, 2018 9.280 9.400 9.203 9.350 36,783 -0.03(-0.32%)
Jan 09, 2018 9.240 9.490 9.240 9.380 31,805 +0.12(+1.30%)
Jan 08, 2018 9.510 9.518 9.160 9.260 36,161 -0.23(-2.42%)
Jan 05, 2018 9.450 9.660 9.230 9.490 41,138 +0.11(+1.17%)
Jan 04, 2018 9.530 9.530 9.180 9.380 59,107 -0.07(-0.74%)
Jan 03, 2018 9.210 9.610 9.110 9.450 81,201 +0.21(+2.27%)
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.