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

Qudian Inc ADR (NY: QD )

1.720 -0.020 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 29, 2022 1.090 1.175 1.070 1.080 714,007 -0.03(-2.70%)
Apr 28, 2022 1.050 1.135 1.030 1.110 491,419 +0.05(+4.72%)
Apr 27, 2022 0.9900 1.080 0.9901 1.060 752,139 +0.07(+6.96%)
Apr 26, 2022 1.030 1.060 0.9906 0.9910 562,015 -0.04(-3.79%)
Apr 25, 2022 0.9700 1.050 0.9700 1.030 493,106 +0.04(+4.04%)
Apr 22, 2022 1.010 1.080 0.9850 0.9900 720,805 -0.03(-2.94%)
Apr 21, 2022 1.010 1.050 1.010 1.020 670,649 -0.01(-0.97%)
Apr 20, 2022 1.100 1.100 1.010 1.030 877,770 -0.02(-1.90%)
Apr 19, 2022 1.030 1.080 0.9902 1.050 765,666 -0.01(-0.94%)
Apr 18, 2022 1.110 1.150 1.026 1.060 1,020,468 -0.04(-3.64%)
Apr 14, 2022 1.190 1.190 1.090 1.100 1,114,324 -0.08(-6.78%)
Apr 13, 2022 1.150 1.200 1.140 1.180 648,520 +0.03(+2.61%)
Apr 12, 2022 1.130 1.200 1.125 1.150 963,568 +0.02(+1.77%)
Apr 11, 2022 1.200 1.200 1.130 1.130 1,015,846 -0.13(-10.32%)
Apr 08, 2022 1.200 1.270 1.190 1.260 657,736 +0.07(+5.88%)
Apr 07, 2022 1.190 1.235 1.180 1.190 801,776 -0.02(-1.65%)
Apr 06, 2022 1.220 1.260 1.180 1.210 736,884 -0.03(-2.42%)
Apr 05, 2022 1.290 1.290 1.230 1.240 469,474 -0.03(-2.36%)
Apr 04, 2022 1.270 1.290 1.245 1.270 585,264 +0.03(+2.42%)
Apr 01, 2022 1.240 1.280 1.220 1.240 828,256 +0.06(+5.08%)
Mar 31, 2022 1.170 1.200 1.160 1.180 1,083,150 +0.01(+0.85%)
Mar 30, 2022 1.170 1.240 1.160 1.170 568,910 -0.03(-2.50%)
Mar 29, 2022 1.110 1.240 1.110 1.200 882,747 +0.09(+8.11%)
Mar 28, 2022 1.190 1.240 1.070 1.110 1,077,717 -0.11(-9.02%)
Mar 25, 2022 1.250 1.250 1.200 1.220 723,084 -0.04(-3.17%)
Mar 24, 2022 1.170 1.260 1.170 1.260 596,575 +0.07(+5.88%)
Mar 23, 2022 1.230 1.278 1.167 1.190 1,430,918 -0.11(-8.46%)
Mar 22, 2022 1.090 1.340 1.080 1.300 4,314,573 +0.25(+23.81%)
Mar 21, 2022 1.020 1.080 0.9567 1.050 2,300,112 +0.03(+2.94%)
Mar 18, 2022 0.9300 1.090 0.9200 1.020 2,889,710 +0.04(+4.08%)
Mar 17, 2022 0.9400 0.9800 0.9100 0.9800 1,152,044 +0.04(+4.26%)
Mar 16, 2022 0.7980 0.9600 0.7906 0.9400 2,270,862 +0.19(+26.04%)
Mar 15, 2022 0.6300 0.7635 0.6300 0.7458 2,182,907 +0.12(+18.36%)
Mar 14, 2022 0.7000 0.7200 0.6300 0.6301 1,555,483 -0.09(-12.49%)
Mar 11, 2022 0.7100 0.7278 0.6486 0.7200 1,865,468 +0.01(+1.41%)
Mar 10, 2022 0.7446 0.7591 0.7050 0.7100 1,196,319 -0.04(-5.75%)
Mar 09, 2022 0.8000 0.8000 0.7500 0.7533 810,409 -0.01(-0.76%)
Mar 08, 2022 0.7300 0.7989 0.7300 0.7591 1,010,386 -0.01(-1.42%)
Mar 07, 2022 0.7500 0.7999 0.7445 0.7700 963,396 +0.02(+2.12%)
Mar 04, 2022 0.8141 0.8233 0.7500 0.7540 974,802 -0.07(-8.02%)
Mar 03, 2022 0.8700 0.8700 0.7928 0.8197 881,940 -0.04(-4.97%)
Mar 02, 2022 0.8500 0.8700 0.8000 0.8626 878,446 +0.07(+9.20%)
Mar 01, 2022 0.8200 0.8200 0.7705 0.7899 1,064,691 -0.03(-4.02%)
Feb 28, 2022 0.8400 0.8500 0.8157 0.8230 589,496 -0.02(-1.79%)
Feb 25, 2022 0.8300 0.8485 0.8109 0.8380 286,155 +0.02(+2.50%)
Feb 24, 2022 0.7800 0.8200 0.7500 0.8176 1,396,517 -0.01(-1.49%)
Feb 23, 2022 0.8700 0.9000 0.8300 0.8300 1,006,144 -0.04(-5.12%)
Feb 22, 2022 0.9200 0.9200 0.8604 0.8748 744,704 -0.04(-3.87%)
Feb 18, 2022 0.9100 0 -0.06(-6.10%)
Feb 17, 2022 0.9999 1.000 0.9508 0.9691 453,687 -0.02(-2.10%)
Feb 16, 2022 1.000 1.000 0.9702 0.9899 398,749 -0.00(-0.02%)
Feb 15, 2022 0.9600 1.010 0.9464 0.9901 525,333 +0.05(+5.34%)
Feb 14, 2022 0.9680 0.9874 0.9300 0.9399 774,989 -0.05(-5.08%)
Feb 11, 2022 1.000 1.030 0.9700 0.9902 609,454 -0.01(-0.98%)
Feb 10, 2022 0.9700 1.030 0.9600 1.000 635,111 +0.02(+2.05%)
Feb 09, 2022 0.9500 1.020 0.9401 0.9799 476,721 +0.01(+1.16%)
Feb 08, 2022 0.9500 0.9812 0.9401 0.9687 1,654,925 +0.02(+2.29%)
Feb 07, 2022 0.9800 0.9800 0.9401 0.9470 503,997 -0.01(-1.25%)
Feb 04, 2022 0.9337 0.9591 0.9048 0.9590 709,306 +0.04(+4.01%)
Feb 03, 2022 0.9500 0.9220 645,677 -0.03(-2.95%)
Feb 02, 2022 0.9556 0.9700 0.9204 0.9500 601,357 +0.00(+0.31%)
Feb 01, 2022 0.9486 0.9800 0.9200 0.9471 483,677 +0.03(+3.07%)
Jan 31, 2022 0.8693 0.9400 0.9189 805,492 +0.05(+5.75%)
Jan 28, 2022 0.8530 0.8800 0.8111 0.8689 1,127,009 +0.02(+2.10%)
Jan 27, 2022 0.8821 0.9437 0.8500 0.8510 924,636 -0.05(-5.04%)
Jan 26, 2022 0.9900 0.9990 0.8901 0.8962 1,020,492 -0.02(-2.29%)
Jan 25, 2022 0.8682 0.9383 0.8682 0.9172 687,115 +0.02(+1.91%)
Jan 24, 2022 0.9200 0.9470 0.8800 0.9000 1,361,306 -0.04(-4.76%)
Jan 21, 2022 1.000 1.010 0.9310 0.9450 1,297,679 -0.11(-10.00%)
Jan 20, 2022 1.040 1.050 1.000 1.050 1,149,112 +0.03(+2.94%)
Jan 19, 2022 1.060 1.060 1.000 1.020 797,215 +0.03(+3.10%)
Jan 18, 2022 1.050 1.050 0.9500 0.9893 1,100,433 -0.07(-6.67%)
Jan 14, 2022 1.060 0 +0.01(+0.95%)
Jan 13, 2022 1.140 1.160 1.040 1.050 978,487 -0.11(-9.48%)
Jan 12, 2022 1.080 1.190 1.080 1.160 1,741,694 +0.09(+8.41%)
Jan 11, 2022 1.040 1.080 1.031 1.070 795,488 +0.03(+2.88%)
Jan 10, 2022 1.020 1.040 1.010 1.040 789,882 +0.02(+1.96%)
Jan 07, 2022 1.060 1.070 1.015 1.020 544,412 -0.04(-3.77%)
Jan 06, 2022 1.030 1.060 0.9900 1.060 1,225,083 +0.01(+0.95%)
Jan 05, 2022 1.010 1.080 1.000 1.050 1,665,818 +0.07(+7.14%)
Jan 04, 2022 0.9900 1.020 0.9601 0.9800 667,009 -0.01(-0.54%)
Jan 03, 2022 0.9900 1.020 0.9600 0.9853 540,248 +0.02(+1.67%)
Dec 31, 2021 0.9861 1.010 0.9501 0.9691 1,141,429 -0.05(-4.99%)
Dec 30, 2021 0.9300 1.020 0.9200 1.020 1,364,079 +0.07(+7.37%)
Dec 29, 2021 0.9300 0.9945 0.9200 0.9500 1,199,277 +0.00(+0.38%)
Dec 28, 2021 0.9864 1.000 0.9300 0.9464 1,179,669 -0.05(-4.69%)
Dec 27, 2021 1.020 1.050 0.9784 0.9930 1,520,987 -0.02(-1.68%)
Dec 23, 2021 0.9500 1.030 0.9500 1.010 1,255,148 +0.07(+7.45%)
Dec 22, 2021 0.9901 0.9901 0.9202 0.9400 1,011,598 -0.03(-2.72%)
Dec 21, 2021 0.9100 0.9800 0.9050 0.9663 1,637,213 +0.08(+8.57%)
Dec 20, 2021 0.8530 0.9099 0.8530 0.8900 897,791 -0.01(-0.85%)
Dec 17, 2021 0.8700 0.9043 0.8106 0.8976 9,768,596 -0.00(-0.49%)
Dec 16, 2021 0.9299 0.9299 0.8994 0.9020 3,116,628 +0.01(+1.66%)
Dec 15, 2021 1.040 1.070 0.8873 0.8873 4,792,272 -0.16(-15.50%)
Dec 14, 2021 1.100 1.110 1.050 1.050 2,972,334 -0.06(-5.41%)
Dec 13, 2021 1.250 1.260 1.100 1.110 6,725,836 -0.29(-20.71%)
Dec 10, 2021 1.360 1.430 1.360 1.400 741,238 +0.04(+2.94%)
Dec 09, 2021 1.370 1.430 1.360 1.360 553,532 -0.04(-2.86%)
Dec 08, 2021 1.400 1.400 1.340 1.400 1,085,499 +0.02(+1.45%)
Dec 07, 2021 1.310 1.400 1.310 1.380 723,929 +0.06(+4.55%)
Dec 06, 2021 1.220 1.320 1.210 1.320 1,147,330 +0.08(+6.45%)
Dec 03, 2021 1.280 1.320 1.210 1.240 2,085,113 -0.06(-4.62%)
Dec 02, 2021 1.340 1.370 1.290 1.300 2,183,933 -0.04(-2.99%)
Dec 01, 2021 1.410 1.430 1.320 1.340 1,543,648 -0.06(-4.29%)
Nov 30, 2021 1.400 1.440 1.320 1.400 2,118,323 -0.02(-1.41%)
Nov 29, 2021 1.460 1.480 1.380 1.420 1,958,862 -0.04(-2.74%)
Nov 26, 2021 1.480 1.500 1.400 1.460 1,130,479 -0.05(-3.31%)
Nov 24, 2021 1.510 1.530 1.480 1.510 616,686 +0.02(+1.34%)
Nov 23, 2021 1.560 1.580 1.480 1.490 1,133,459 -0.07(-4.49%)
Nov 22, 2021 1.520 1.580 1.480 1.560 1,897,291 +0.04(+2.63%)
Nov 19, 2021 1.580 1.600 1.515 1.520 1,487,869 -0.06(-3.80%)
Nov 18, 2021 1.680 1.710 1.580 1.580 1,833,552 -0.12(-7.06%)
Nov 17, 2021 1.730 1.738 1.680 1.700 630,056 -0.04(-2.30%)
Nov 16, 2021 1.710 1.750 1.680 1.740 926,468 +0.03(+1.75%)
Nov 15, 2021 1.720 1.770 1.665 1.710 1,055,800 -0.02(-1.16%)
Nov 12, 2021 1.720 1.770 1.705 1.730 389,267 -0.01(-0.57%)
Nov 11, 2021 1.700 1.760 1.700 1.740 424,135 +0.04(+2.35%)
Nov 10, 2021 1.690 1.700 1,378,106 +0.00(+0.00%)
Nov 09, 2021 1.680 1.750 1.650 1.700 1,152,580 +0.01(+0.59%)
Nov 08, 2021 1.660 1.720 1.610 1.690 949,457 +0.03(+1.81%)
Nov 05, 2021 1.680 1.712 1.625 1.660 2,968,199 -0.03(-1.78%)
Nov 04, 2021 1.760 1.800 1.650 1.690 2,038,184 -0.08(-4.52%)
Nov 03, 2021 1.690 1.810 1.690 1.770 1,531,465 +0.07(+4.12%)
Nov 02, 2021 1.690 1.700 1.630 1.700 1,279,787 -0.02(-1.16%)
Nov 01, 2021 1.660 1.780 1.760 1.720 737,124 +0.05(+2.99%)
Oct 29, 2021 1.740 1.760 1.660 1.670 1,231,452 -0.02(-1.18%)
Oct 28, 2021 1.700 1.770 1.680 1.690 1,093,864 -0.05(-2.87%)
Oct 27, 2021 1.770 1.910 1.720 1.740 3,273,191 -0.03(-1.69%)
Oct 26, 2021 1.870 1.770 1,262,852 -0.09(-4.84%)
Oct 25, 2021 1.840 1.970 1.840 1.860 1,517,631 +0.02(+1.09%)
Oct 22, 2021 1.850 1.900 1.820 1.840 1,857,017 -0.01(-0.54%)
Oct 21, 2021 1.730 1.895 1.730 1.850 2,468,264 +0.12(+6.94%)
Oct 20, 2021 1.700 1.750 1.680 1.730 1,697,283 +0.06(+3.59%)
Oct 19, 2021 1.600 1.690 1.600 1.670 1,369,086 +0.07(+4.37%)
Oct 18, 2021 1.540 1.610 1.535 1.600 625,192 +0.04(+2.56%)
Oct 15, 2021 1.620 1.620 1.560 1.560 643,878 -0.03(-1.89%)
Oct 14, 2021 1.560 1.615 1.540 1.590 683,323 +0.02(+1.27%)
Oct 13, 2021 1.570 1.600 1.520 1.570 1,076,163 +0.00(+0.00%)
Oct 12, 2021 1.650 1.670 1.550 1.570 736,406 -0.08(-4.85%)
Oct 11, 2021 1.650 1.690 1.620 1.650 580,805 +0.02(+1.23%)
Oct 08, 2021 1.580 1.660 1.580 1.630 547,272 +0.04(+2.52%)
Oct 07, 2021 1.430 1.620 1.430 1.590 1,366,701 +0.17(+11.97%)
Oct 06, 2021 1.430 1.470 1.405 1.420 1,189,787 -0.05(-3.40%)
Oct 05, 2021 1.430 1.480 1.430 1.470 777,131 +0.04(+2.80%)
Oct 04, 2021 1.470 1.480 1.420 1.430 618,968 -0.06(-4.03%)
Oct 01, 2021 1.450 1.500 1.425 1.490 628,444 +0.03(+2.05%)
Sep 30, 2021 1.420 1.510 1.400 1.460 1,049,500 +0.06(+4.29%)
Sep 29, 2021 1.480 1.500 1.380 1.400 1,235,225 -0.07(-4.76%)
Sep 28, 2021 1.500 1.520 1.460 1.470 738,710 -0.04(-2.65%)
Sep 27, 2021 1.570 1.570 1.510 1.510 530,372 -0.01(-0.66%)
Sep 24, 2021 1.510 1.560 1.510 1.520 661,845 -0.01(-0.65%)
Sep 23, 2021 1.530 1.540 1.500 1.530 675,574 +0.02(+1.32%)
Sep 22, 2021 1.440 1.580 1.440 1.510 1,036,581 +0.06(+4.14%)
Sep 21, 2021 1.540 1.560 1.440 1.450 1,669,375 -0.08(-5.23%)
Sep 20, 2021 1.620 1.620 1.500 1.530 1,726,567 -0.12(-7.27%)
Sep 17, 2021 1.630 1.650 1.620 1.650 776,301 +0.01(+0.61%)
Sep 16, 2021 1.650 1.690 1.620 1.640 704,374 -0.04(-2.38%)
Sep 15, 2021 1.650 1.680 1.620 1.680 991,538 +0.04(+2.44%)
Sep 14, 2021 1.650 1.720 1.630 1.640 1,001,982 -0.03(-1.80%)
Sep 13, 2021 1.660 1.720 1.610 1.670 900,881 +0.02(+1.21%)
Sep 10, 2021 1.670 1.700 1.620 1.650 667,571 +0.01(+0.61%)
Sep 09, 2021 1.630 1.695 1.630 1.640 824,127 -0.03(-1.80%)
Sep 08, 2021 1.720 1.730 1.630 1.670 643,398 -0.07(-4.02%)
Sep 07, 2021 1.740 1.808 1.700 1.740 817,272 +0.01(+0.58%)
Sep 03, 2021 1.780 1.805 1.730 1.730 718,186 -0.04(-2.26%)
Sep 02, 2021 1.740 1.800 1.730 1.770 786,328 +0.01(+0.57%)
Sep 01, 2021 1.710 1.760 1.700 1.760 1,035,287 +0.06(+3.53%)
Aug 31, 2021 1.660 1.720 1.660 1.700 724,563 +0.04(+2.41%)
Aug 30, 2021 1.620 1.670 1.545 1.660 1,541,027 +0.06(+3.75%)
Aug 27, 2021 1.580 1.620 1.560 1.600 1,272,467 +0.01(+0.63%)
Aug 26, 2021 1.630 1.670 1.580 1.590 627,394 -0.06(-3.64%)
Aug 25, 2021 1.680 1.680 1.590 1.650 1,288,017 -0.03(-1.79%)
Aug 24, 2021 1.570 1.730 1.570 1.680 2,173,747 +0.11(+7.01%)
Aug 23, 2021 1.530 1.590 1.490 1.570 1,199,773 +0.07(+4.67%)
Aug 20, 2021 1.490 1.540 1.480 1.500 938,745 +0.00(+0.00%)
Aug 19, 2021 1.560 1.590 1.480 1.500 1,407,496 -0.08(-5.06%)
Aug 18, 2021 1.560 1.630 1.530 1.580 2,107,988 +0.02(+1.28%)
Aug 17, 2021 1.500 1.570 1.490 1.560 1,198,583 +0.04(+2.63%)
Aug 16, 2021 1.590 1.600 1.490 1.520 3,646,046 -0.08(-5.00%)
Aug 13, 2021 1.690 1.690 1.595 1.600 1,105,222 -0.07(-4.19%)
Aug 12, 2021 1.750 1.760 1.660 1.670 1,799,252 -0.08(-4.57%)
Aug 11, 2021 1.770 1.790 1.730 1.750 1,040,861 -0.02(-1.13%)
Aug 10, 2021 1.840 1.840 1.760 1.770 1,105,125 -0.02(-1.12%)
Aug 09, 2021 1.810 1.830 1.775 1.790 747,456 -0.03(-1.65%)
Aug 06, 2021 1.770 1.820 1.760 1.820 1,061,634 +0.03(+1.68%)
Aug 05, 2021 1.770 1.840 1.760 1.790 714,002 +0.02(+1.13%)
Aug 04, 2021 1.800 1.845 1.760 1.770 843,218 -0.02(-1.12%)
Aug 03, 2021 1.830 1.845 1.750 1.790 1,246,598 -0.05(-2.72%)
Aug 02, 2021 1.820 1.880 1.820 1.840 806,436 +0.03(+1.66%)
Jul 30, 2021 1.810 1.870 1.790 1.810 865,844 -0.04(-2.16%)
Jul 29, 2021 1.880 1.940 1.790 1.850 1,878,524 -0.07(-3.65%)
Jul 28, 2021 1.750 1.920 1.750 1.920 1,634,984 +0.20(+11.63%)
Jul 27, 2021 1.840 1.875 1.680 1.720 3,756,317 -0.17(-8.99%)
Jul 26, 2021 1.830 1.929 1.750 1.890 1,944,326 +0.03(+1.61%)
Jul 23, 2021 1.940 1.980 1.860 1.860 3,304,394 -0.17(-8.37%)
Jul 22, 2021 2.060 2.080 1.980 2.030 1,332,837 -0.03(-1.46%)
Jul 21, 2021 1.980 2.110 1.980 2.060 1,566,411 +0.08(+4.04%)
Jul 20, 2021 1.950 2.030 1.920 1.980 1,329,610 +0.01(+0.51%)
Jul 19, 2021 1.900 2.000 1.850 1.970 2,236,155 +0.02(+1.03%)
Jul 16, 2021 2.020 2.040 1.930 1.950 2,546,404 -0.08(-3.94%)
Jul 15, 2021 2.040 2.090 2.000 2.030 1,358,778 -0.02(-0.98%)
Jul 14, 2021 2.050 2.150 2.040 2.050 2,173,233 +0.02(+0.99%)
Jul 13, 2021 2.020 2.150 2.010 2.030 1,983,087 +0.03(+1.50%)
Jul 12, 2021 2.050 2.100 1.970 2.000 2,229,396 -0.03(-1.48%)
Jul 09, 2021 2.050 2.080 1.995 2.030 1,858,735 +0.01(+0.50%)
Jul 08, 2021 2.000 2.110 1.960 2.020 3,830,364 -0.11(-5.16%)
Jul 07, 2021 2.210 2.246 2.060 2.130 5,438,420 -0.06(-2.74%)
Jul 06, 2021 2.170 2.270 2.130 2.190 2,332,998 -0.01(-0.45%)
Jul 02, 2021 2.320 2.320 2.161 2.200 3,129,444 -0.12(-5.17%)
Jul 01, 2021 2.400 2.480 2.310 2.320 2,323,535 -0.09(-3.73%)
Jun 30, 2021 2.390 2.490 2.360 2.410 1,473,856 -0.04(-1.63%)
Jun 29, 2021 2.530 2.540 2.380 2.450 2,452,838 -0.09(-3.54%)
Jun 28, 2021 2.580 2.640 2.490 2.540 2,494,254 -0.04(-1.55%)
Jun 25, 2021 2.590 2.610 2.450 2.580 2,503,091 -0.04(-1.53%)
Jun 24, 2021 2.620 2.720 2.590 2.620 3,242,099 +0.03(+1.16%)
Jun 23, 2021 2.420 2.620 2.340 2.590 4,230,813 +0.19(+7.92%)
Jun 22, 2021 2.380 2.420 2.330 2.400 2,706,937 +0.02(+0.84%)
Jun 21, 2021 2.710 2.730 2.360 2.380 6,915,217 -0.30(-11.19%)
Jun 18, 2021 2.590 2.850 2.520 2.680 13,655,744 +0.10(+3.88%)
Jun 17, 2021 2.500 2.720 2.420 2.580 8,561,634 +0.12(+4.88%)
Jun 16, 2021 2.410 2.530 2.310 2.460 6,237,643 +0.06(+2.50%)
Jun 15, 2021 2.280 2.450 2.200 2.400 9,069,462 -0.04(-1.64%)
Jun 14, 2021 2.130 2.520 2.130 2.440 8,691,129 +0.33(+15.64%)
Jun 11, 2021 2.100 2.130 2.060 2.110 1,933,589 +0.01(+0.48%)
Jun 10, 2021 2.100 2.240 2.100 2.100 2,800,728 +0.00(+0.00%)
Jun 09, 2021 2.100 2.170 2.095 2.100 3,025,380 +0.00(+0.00%)
Jun 08, 2021 2.120 2.130 2.050 2.100 2,512,888 -0.03(-1.41%)
Jun 07, 2021 2.180 2.190 2.105 2.130 1,951,389 -0.05(-2.29%)
Jun 04, 2021 2.150 2.200 2.110 2.180 2,171,027 +0.04(+1.87%)
Jun 03, 2021 2.230 2.248 2.060 2.140 3,545,580 -0.15(-6.55%)
Jun 02, 2021 2.280 2.350 2.200 2.290 2,682,462 +0.03(+1.33%)
Jun 01, 2021 2.060 2.290 2.000 2.260 5,011,856 +0.19(+9.18%)
May 28, 2021 2.110 2.140 2.050 2.070 1,434,571 -0.07(-3.27%)
May 27, 2021 2.070 2.145 2.070 2.140 2,069,875 +0.04(+1.90%)
May 26, 2021 2.150 2.170 2.080 2.100 1,613,550 -0.01(-0.47%)
May 25, 2021 2.020 2.125 2.010 2.110 2,335,163 +0.09(+4.46%)
May 24, 2021 2.060 2.160 2.020 2.020 1,748,209 -0.05(-2.42%)
May 21, 2021 2.170 2.180 2.060 2.070 1,361,407 -0.05(-2.36%)
May 20, 2021 2.020 2.170 2.005 2.120 3,102,408 +0.11(+5.47%)
May 19, 2021 2.000 2.030 1.940 2.010 1,897,363 -0.04(-1.95%)
May 18, 2021 1.970 2.110 1.940 2.050 2,475,443 +0.10(+5.13%)
May 17, 2021 1.890 1.970 1.810 1.950 1,927,180 +0.06(+3.17%)
May 14, 2021 1.830 1.890 1.810 1.890 1,144,728 +0.09(+5.00%)
May 13, 2021 1.850 1.940 1.740 1.800 2,683,973 -0.06(-3.23%)
May 12, 2021 1.920 1.990 1.850 1.860 1,580,934 -0.06(-3.12%)
May 11, 2021 1.765 1.950 1.745 1.920 2,421,744 +0.08(+4.35%)
May 10, 2021 2.010 2.010 1.830 1.840 3,002,207 -0.13(-6.60%)
May 07, 2021 1.890 2.040 1.890 1.970 5,230,262 +0.07(+3.68%)
May 06, 2021 1.960 1.980 1.835 1.900 2,349,443 -0.05(-2.56%)
May 05, 2021 2.060 2.080 1.950 1.950 1,954,928 -0.11(-5.34%)
May 04, 2021 1.990 2.090 1.890 2.060 3,034,344 +0.04(+1.98%)
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.