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

Technology Bull 3X Direxion (NY: TECL )

85.95 +0.68 (+0.80%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 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 30, 2020 16.22 16.22 15.48 15.83 5,493,898 -0.23(-1.45%)
Apr 29, 2020 15.13 16.22 15.06 16.06 7,471,637 +1.76(+12.29%)
Apr 28, 2020 15.42 15.46 14.23 14.30 6,521,423 -0.61(-4.12%)
Apr 27, 2020 14.92 15.04 14.63 14.91 5,346,496 +0.43(+3.00%)
Apr 24, 2020 13.84 14.52 13.57 14.48 5,305,457 +0.82(+6.03%)
Apr 23, 2020 14.07 14.51 13.63 13.66 7,656,886 -0.28(-2.04%)
Apr 22, 2020 13.45 14.13 13.28 13.94 6,234,436 +1.44(+11.54%)
Apr 21, 2020 13.67 13.80 12.27 12.50 10,298,707 -1.78(-12.49%)
Apr 20, 2020 14.48 14.99 14.26 14.28 7,034,199 -0.77(-5.09%)
Apr 17, 2020 15.24 15.24 14.41 15.05 8,243,333 +0.61(+4.19%)
Apr 16, 2020 14.51 14.56 13.76 14.44 10,351,610 +0.45(+3.23%)
Apr 15, 2020 14.03 14.28 13.62 13.99 8,894,291 -0.96(-6.41%)
Apr 14, 2020 14.25 15.02 13.99 14.95 9,663,628 +1.66(+12.49%)
Apr 13, 2020 13.05 13.31 12.44 13.29 7,048,136 +0.11(+0.86%)
Apr 09, 2020 13.72 13.85 12.89 13.18 9,994,876 +0.01(+0.11%)
Apr 08, 2020 12.71 13.31 12.33 13.16 8,690,033 +0.94(+7.69%)
Apr 07, 2020 13.97 13.97 12.13 12.22 14,136,223 -0.29(-2.30%)
Apr 06, 2020 11.25 12.74 11.09 12.51 11,740,188 +2.55(+25.57%)
Apr 03, 2020 10.33 10.67 9.609 9.964 6,704,252 -0.51(-4.87%)
Apr 02, 2020 9.690 10.51 9.572 10.47 9,130,846 +0.67(+6.83%)
Apr 01, 2020 10.33 10.95 9.550 9.804 9,761,778 -1.63(-14.26%)
Mar 31, 2020 12.03 12.68 11.24 11.43 13,461,010 -0.65(-5.40%)
Mar 30, 2020 11.17 12.17 11.07 12.09 9,064,190 +1.30(+12.01%)
Mar 27, 2020 11.33 11.95 10.72 10.79 10,679,025 -1.62(-13.04%)
Mar 26, 2020 10.94 12.52 10.84 12.41 13,533,806 +1.94(+18.56%)
Mar 25, 2020 10.97 11.97 9.890 10.47 15,487,982 -0.06(-0.56%)
Mar 24, 2020 9.651 10.58 9.455 10.53 14,384,418 +2.37(+29.02%)
Mar 23, 2020 8.409 8.712 7.277 8.158 14,650,951 -0.20(-2.42%)
Mar 20, 2020 10.31 10.46 8.231 8.361 11,924,771 -1.18(-12.33%)
Mar 19, 2020 9.292 10.57 8.636 9.537 11,586,246 -0.12(-1.28%)
Mar 18, 2020 8.790 10.06 7.771 9.661 15,027,240 -1.01(-9.50%)
Mar 17, 2020 9.835 11.14 8.734 10.67 14,703,397 +0.84(+8.54%)
Mar 16, 2020 10.11 12.66 9.814 9.835 16,783,910 -5.57(-36.16%)
Mar 13, 2020 13.62 15.41 11.78 15.41 13,320,733 +4.04(+35.51%)
Mar 12, 2020 12.61 15.16 11.35 11.37 17,554,684 -4.74(-29.43%)
Mar 11, 2020 17.17 17.57 15.31 16.11 8,485,194 -2.58(-13.79%)
Mar 10, 2020 17.80 18.73 15.90 18.69 11,283,118 +2.98(+18.99%)
Mar 09, 2020 15.50 18.10 15.31 15.70 11,155,872 -4.52(-22.36%)
Mar 06, 2020 19.46 20.58 18.49 20.22 8,537,782 -1.33(-6.15%)
Mar 05, 2020 21.89 23.29 21.15 21.55 7,601,142 -2.32(-9.74%)
Mar 04, 2020 22.54 23.89 21.63 23.88 6,074,439 +2.81(+13.34%)
Mar 03, 2020 24.31 24.78 20.42 21.07 17,213,070 -2.81(-11.75%)
Mar 02, 2020 21.45 23.87 20.34 23.87 17,073,790 +3.50(+17.17%)
Feb 28, 2020 17.49 20.90 17.47 20.37 15,308,704 +0.54(+2.70%)
Feb 27, 2020 21.23 22.83 19.84 19.84 12,792,397 -3.85(-16.24%)
Feb 26, 2020 23.67 25.26 23.22 23.69 11,914,714 +0.24(+1.00%)
Feb 25, 2020 26.61 26.88 23.16 23.45 10,520,801 -2.45(-9.47%)
Feb 24, 2020 25.20 27.15 24.61 25.90 10,064,220 -3.73(-12.57%)
Feb 21, 2020 31.25 31.34 29.03 29.63 8,365,579 -1.78(-5.66%)
Feb 20, 2020 32.58 32.79 30.43 31.40 5,989,143 -1.35(-4.13%)
Feb 19, 2020 32.30 32.93 32.19 32.76 3,217,589 +1.04(+3.27%)
Feb 18, 2020 31.27 31.85 31.15 31.72 4,363,531 -0.32(-1.00%)
Feb 14, 2020 31.84 32.17 31.50 32.04 2,650,288 +0.41(+1.29%)
Feb 13, 2020 31.14 32.12 31.00 31.64 3,616,039 -0.24(-0.74%)
Feb 12, 2020 31.52 31.90 31.00 31.87 3,162,851 +0.97(+3.13%)
Feb 11, 2020 31.97 32.04 30.59 30.91 5,725,510 -0.31(-0.98%)
Feb 10, 2020 29.49 31.21 29.44 31.21 3,972,315 +1.18(+3.92%)
Feb 07, 2020 30.40 30.76 29.81 30.03 4,252,078 -0.81(-2.64%)
Feb 06, 2020 30.40 30.86 30.01 30.85 5,187,128 +0.78(+2.59%)
Feb 05, 2020 31.04 31.06 29.40 30.07 8,594,466 +0.51(+1.74%)
Feb 04, 2020 28.72 29.68 28.59 29.55 6,781,947 +2.20(+8.03%)
Feb 03, 2020 26.50 27.56 26.33 27.36 4,539,880 +1.01(+3.85%)
Jan 31, 2020 28.24 28.24 26.04 26.34 7,120,422 -2.38(-8.27%)
Jan 30, 2020 27.89 28.75 27.47 28.72 4,719,654 +0.78(+2.78%)
Jan 29, 2020 28.46 28.57 27.64 27.94 3,875,219 +0.18(+0.65%)
Jan 28, 2020 26.98 27.98 26.78 27.76 4,436,956 +1.46(+5.56%)
Jan 27, 2020 26.30 26.90 25.57 26.30 7,197,302 -2.00(-7.05%)
Jan 24, 2020 29.39 29.51 27.98 28.30 6,181,969 -0.45(-1.58%)
Jan 23, 2020 28.38 28.76 28.03 28.75 3,224,956 +0.40(+1.39%)
Jan 22, 2020 28.61 28.89 28.25 28.35 3,212,504 +0.30(+1.08%)
Jan 21, 2020 27.82 28.49 27.77 28.05 5,232,919 -0.04(-0.14%)
Jan 17, 2020 27.88 28.11 27.45 28.09 4,295,893 +0.55(+2.00%)
Jan 16, 2020 26.95 27.54 26.87 27.54 2,740,170 +1.08(+4.08%)
Jan 15, 2020 26.43 26.83 26.18 26.46 2,711,558 +0.11(+0.42%)
Jan 14, 2020 26.89 26.90 26.24 26.35 2,747,425 -0.51(-1.89%)
Jan 13, 2020 26.13 26.86 26.10 26.86 2,806,728 +1.05(+4.05%)
Jan 10, 2020 26.31 26.40 25.66 25.81 3,183,199 -0.18(-0.69%)
Jan 09, 2020 25.81 26.01 25.45 25.99 2,832,609 +0.85(+3.38%)
Jan 08, 2020 24.40 25.43 24.29 25.14 3,589,832 +0.99(+4.08%)
Jan 07, 2020 24.52 24.70 24.24 24.15 1,834,405 -0.27(-1.10%)
Jan 06, 2020 23.55 24.44 23.36 24.42 2,217,326 +0.17(+0.70%)
Jan 03, 2020 24.05 24.72 23.96 24.25 3,234,147 -0.79(-3.17%)
Jan 02, 2020 24.39 25.05 24.25 25.05 3,604,097 +1.32(+5.58%)
Dec 31, 2019 23.22 23.81 23.08 23.73 2,168,325 +0.17(+0.74%)
Dec 30, 2019 23.93 23.93 22.99 23.55 3,260,303 -0.43(-1.78%)
Dec 27, 2019 24.25 24.26 23.75 23.98 2,116,359 +0.03(+0.12%)
Dec 26, 2019 23.55 23.95 23.53 23.95 1,621,648 +0.49(+2.11%)
Dec 24, 2019 23.51 23.52 23.27 23.45 895,657 +0.02(+0.09%)
Dec 23, 2019 23.48 23.58 23.34 23.43 2,193,717 +0.26(+1.11%)
Dec 20, 2019 23.17 23.31 23.05 23.18 2,965,520 +0.36(+1.58%)
Dec 19, 2019 22.42 22.83 22.41 22.82 1,314,666 +0.44(+1.95%)
Dec 18, 2019 22.40 22.59 22.35 22.38 1,371,377 +0.01(+0.03%)
Dec 17, 2019 22.66 22.74 22.28 22.37 1,481,333 -0.15(-0.68%)
Dec 16, 2019 22.46 22.75 22.43 22.53 2,529,011 +0.57(+2.59%)
Dec 13, 2019 21.49 22.08 21.37 21.96 4,058,349 +0.43(+2.01%)
Dec 12, 2019 20.70 21.61 20.54 21.52 4,052,762 +0.67(+3.24%)
Dec 11, 2019 20.62 20.90 20.48 20.85 1,330,855 +0.42(+2.04%)
Dec 10, 2019 20.50 20.77 20.30 20.43 1,200,969 +0.02(+0.10%)
Dec 09, 2019 20.63 20.81 20.39 20.41 1,671,079 -0.32(-1.55%)
Dec 06, 2019 20.54 20.78 20.47 20.73 2,553,671 +0.67(+3.34%)
Dec 05, 2019 20.06 20.12 19.80 20.06 1,615,326 +0.20(+1.02%)
Dec 04, 2019 20.04 20.04 19.78 19.86 1,668,714 +0.20(+1.04%)
Dec 03, 2019 19.13 19.66 18.95 19.66 3,247,158 -0.53(-2.61%)
Dec 02, 2019 21.09 21.13 19.89 20.18 3,508,479 -0.84(-4.00%)
Nov 29, 2019 21.07 21.17 20.96 21.02 1,055,109 -0.22(-1.02%)
Nov 27, 2019 21.09 21.25 20.92 21.24 1,741,185 +0.36(+1.75%)
Nov 26, 2019 20.89 21.06 20.80 20.87 1,894,365 +0.02(+0.09%)
Nov 25, 2019 20.28 20.85 20.26 20.85 1,768,965 +0.84(+4.19%)
Nov 22, 2019 20.29 20.33 19.74 20.01 1,945,071 -0.08(-0.39%)
Nov 21, 2019 20.28 20.33 19.95 20.09 1,940,402 -0.27(-1.33%)
Nov 20, 2019 20.61 20.80 19.91 20.36 3,150,047 -0.41(-1.98%)
Nov 19, 2019 20.91 20.95 20.54 20.78 1,750,197 +0.13(+0.61%)
Nov 18, 2019 20.50 20.73 20.22 20.65 2,016,655 +0.19(+0.91%)
Nov 15, 2019 20.40 20.46 20.22 20.46 1,828,856 +0.47(+2.37%)
Nov 14, 2019 19.87 20.04 19.65 19.99 2,306,724 -0.08(-0.42%)
Nov 13, 2019 19.72 20.10 19.69 20.07 1,528,349 +0.17(+0.86%)
Nov 12, 2019 19.81 20.15 19.69 19.90 2,020,489 +0.17(+0.85%)
Nov 11, 2019 19.35 19.81 19.30 19.73 1,007,084 +0.04(+0.18%)
Nov 08, 2019 19.25 19.70 19.02 19.70 1,899,197 +0.32(+1.67%)
Nov 07, 2019 19.33 19.71 19.24 19.37 3,358,439 +0.41(+2.15%)
Nov 06, 2019 18.99 18.99 18.66 18.97 1,764,122 +0.02(+0.09%)
Nov 05, 2019 19.20 19.20 18.78 18.95 1,817,224 -0.08(-0.42%)
Nov 04, 2019 19.19 19.20 18.93 19.03 2,709,317 +0.29(+1.57%)
Nov 01, 2019 18.34 18.73 18.21 18.73 3,796,355 +0.63(+3.51%)
Oct 31, 2019 18.24 18.28 17.76 18.10 2,744,610 -0.05(-0.26%)
Oct 30, 2019 17.96 18.19 17.63 18.15 2,237,097 +0.34(+1.92%)
Oct 29, 2019 18.27 18.37 17.79 17.81 2,375,199 -0.50(-2.73%)
Oct 28, 2019 18.08 18.35 18.08 18.31 2,951,992 +0.67(+3.78%)
Oct 25, 2019 17.01 17.71 16.98 17.64 3,188,775 +0.60(+3.52%)
Oct 24, 2019 16.81 17.08 16.68 17.04 2,677,654 +0.69(+4.22%)
Oct 23, 2019 16.17 16.35 16.04 16.35 1,967,213 +0.05(+0.28%)
Oct 22, 2019 17.07 17.24 16.26 16.30 2,623,186 -0.70(-4.10%)
Oct 21, 2019 16.76 17.00 16.56 17.00 1,894,212 +0.56(+3.40%)
Oct 18, 2019 16.89 16.93 16.14 16.44 2,497,602 -0.50(-2.94%)
Oct 17, 2019 17.27 17.37 16.67 16.94 2,842,404 -0.14(-0.80%)
Oct 16, 2019 17.21 17.21 16.86 17.08 2,219,624 -0.35(-1.98%)
Oct 15, 2019 17.05 17.52 17.03 17.42 2,284,256 +0.55(+3.29%)
Oct 14, 2019 16.83 17.07 16.82 16.87 2,134,257 -0.01(-0.04%)
Oct 11, 2019 16.83 17.32 16.74 16.88 6,284,783 +0.67(+4.10%)
Oct 10, 2019 15.84 16.41 15.80 16.21 2,778,169 +0.31(+1.92%)
Oct 09, 2019 15.72 16.07 15.64 15.90 2,455,826 +0.65(+4.28%)
Oct 08, 2019 15.81 15.93 15.25 15.25 3,874,301 -0.86(-5.36%)
Oct 07, 2019 16.17 16.51 16.05 16.12 2,778,333 -0.21(-1.29%)
Oct 04, 2019 15.85 16.37 15.84 16.33 3,657,713 +0.77(+4.92%)
Oct 03, 2019 14.97 15.58 14.44 15.56 3,919,839 +0.56(+3.72%)
Oct 02, 2019 15.59 15.60 14.68 15.00 5,685,970 -0.92(-5.80%)
Oct 01, 2019 16.58 16.92 15.90 15.93 3,396,158 -0.44(-2.66%)
Sep 30, 2019 16.05 16.48 16.01 16.36 1,901,185 +0.49(+3.08%)
Sep 27, 2019 16.60 16.63 15.51 15.87 3,450,769 -0.64(-3.90%)
Sep 26, 2019 16.47 16.70 16.17 16.52 2,415,426 +0.04(+0.22%)
Sep 25, 2019 15.87 16.62 15.43 16.48 2,530,713 +0.57(+3.57%)
Sep 24, 2019 16.72 16.91 15.73 15.91 4,755,955 -0.50(-3.05%)
Sep 23, 2019 16.22 16.56 16.18 16.41 981,640 +0.14(+0.84%)
Sep 20, 2019 17.03 17.06 16.17 16.28 2,691,423 -0.61(-3.59%)
Sep 19, 2019 16.90 17.30 16.79 16.88 2,784,200 +0.11(+0.63%)
Sep 18, 2019 16.69 16.78 16.06 16.78 2,541,217 +0.04(+0.21%)
Sep 17, 2019 16.58 16.75 16.49 16.74 937,061 +0.17(+1.04%)
Sep 16, 2019 16.28 16.66 16.24 16.57 1,229,620 -0.12(-0.69%)
Sep 13, 2019 16.98 16.98 16.64 16.69 2,492,549 -0.37(-2.15%)
Sep 12, 2019 17.09 17.45 16.86 17.05 3,711,532 +0.27(+1.59%)
Sep 11, 2019 16.49 16.80 16.35 16.79 2,598,013 +0.49(+3.02%)
Sep 10, 2019 16.28 16.32 15.73 16.29 2,621,929 -0.27(-1.62%)
Sep 09, 2019 17.16 17.18 16.28 16.56 2,961,809 -0.36(-2.13%)
Sep 06, 2019 17.09 17.10 16.79 16.92 2,100,921 -0.09(-0.52%)
Sep 05, 2019 16.60 17.18 16.60 17.01 3,962,235 +1.01(+6.34%)
Sep 04, 2019 15.71 16.00 15.64 16.00 2,225,497 +0.78(+5.16%)
Sep 03, 2019 15.39 15.56 15.03 15.21 4,275,395 -0.55(-3.49%)
Aug 30, 2019 16.11 16.16 15.45 15.76 3,108,547 -0.04(-0.25%)
Aug 29, 2019 15.63 15.94 15.46 15.80 3,801,627 +0.78(+5.21%)
Aug 28, 2019 14.74 15.09 14.42 15.02 1,735,238 +0.04(+0.25%)
Aug 27, 2019 15.37 15.44 14.74 14.98 3,041,512 -0.08(-0.51%)
Aug 26, 2019 15.00 15.08 14.69 15.06 4,390,925 +0.57(+3.97%)
Aug 23, 2019 15.79 16.24 14.27 14.48 6,853,491 -1.57(-9.77%)
Aug 22, 2019 16.27 16.40 15.64 16.05 2,659,297 -0.11(-0.66%)
Aug 21, 2019 16.09 16.30 15.98 16.16 2,249,893 +0.51(+3.26%)
Aug 20, 2019 15.80 16.04 15.62 15.65 2,067,194 -0.23(-1.43%)
Aug 19, 2019 15.90 16.02 15.63 15.88 2,576,831 +0.71(+4.65%)
Aug 16, 2019 14.88 15.27 14.80 15.17 2,876,018 +0.78(+5.44%)
Aug 15, 2019 14.54 14.61 14.01 14.39 3,184,446 -0.08(-0.56%)
Aug 14, 2019 15.03 15.25 14.34 14.47 6,021,873 -1.43(-9.01%)
Aug 13, 2019 14.75 16.08 14.69 15.90 6,517,068 +1.09(+7.38%)
Aug 12, 2019 15.12 15.26 14.60 14.81 2,804,342 -0.60(-3.89%)
Aug 09, 2019 15.69 15.82 15.06 15.41 4,800,503 -0.57(-3.58%)
Aug 08, 2019 15.25 15.98 15.15 15.98 4,170,808 +1.08(+7.22%)
Aug 07, 2019 14.09 15.00 13.88 14.91 5,056,642 +0.27(+1.84%)
Aug 06, 2019 14.50 14.76 14.15 14.64 5,570,980 +0.70(+5.05%)
Aug 05, 2019 14.60 14.73 13.56 13.93 6,957,762 -1.94(-12.22%)
Aug 02, 2019 16.37 16.37 15.47 15.87 5,237,005 -0.89(-5.32%)
Aug 01, 2019 17.06 18.16 16.50 16.76 6,801,835 -0.24(-1.40%)
Jul 31, 2019 18.15 18.15 16.44 17.00 6,024,677 -0.82(-4.61%)
Jul 30, 2019 17.78 18.04 17.69 17.82 1,920,792 -0.38(-2.07%)
Jul 29, 2019 18.21 18.27 17.75 18.20 1,644,266 -0.02(-0.13%)
Jul 26, 2019 18.13 18.31 18.10 18.22 1,893,888 +0.32(+1.80%)
Jul 25, 2019 18.22 18.22 17.81 17.90 2,146,356 -0.44(-2.42%)
Jul 24, 2019 17.79 18.35 17.72 18.35 2,188,660 +0.46(+2.58%)
Jul 23, 2019 17.92 17.93 17.51 17.88 2,336,622 +0.26(+1.49%)
Jul 22, 2019 17.18 17.72 17.18 17.62 2,959,351 +0.64(+3.75%)
Jul 19, 2019 17.65 17.74 16.97 16.98 3,832,651 -0.29(-1.70%)
Jul 18, 2019 16.79 17.33 16.68 17.28 1,982,678 +0.39(+2.29%)
Jul 17, 2019 17.10 17.22 16.88 16.89 1,408,372 -0.12(-0.73%)
Jul 16, 2019 17.48 17.48 16.92 17.01 2,905,156 -0.48(-2.76%)
Jul 15, 2019 17.47 17.60 17.37 17.50 1,230,487 +0.14(+0.79%)
Jul 12, 2019 17.12 17.37 17.03 17.36 2,521,105 +0.38(+2.25%)
Jul 11, 2019 16.91 17.16 16.81 16.98 2,541,768 +0.20(+1.17%)
Jul 10, 2019 16.66 17.07 16.66 16.78 2,613,515 +0.38(+2.30%)
Jul 09, 2019 15.97 16.44 15.92 16.40 1,744,764 +0.16(+0.98%)
Jul 08, 2019 16.24 16.28 16.00 16.24 2,319,539 -0.40(-2.42%)
Jul 05, 2019 16.36 16.70 16.12 16.65 2,473,172 -0.06(-0.35%)
Jul 03, 2019 16.47 16.70 16.37 16.70 1,857,173 +0.33(+2.01%)
Jul 02, 2019 16.17 16.37 16.09 16.37 1,491,174 +0.12(+0.75%)
Jul 01, 2019 16.56 16.60 16.03 16.25 3,633,411 +0.70(+4.52%)
Jun 28, 2019 15.64 15.67 15.35 15.55 2,209,027 +0.05(+0.33%)
Jun 27, 2019 15.53 15.66 15.40 15.50 1,506,187 +0.11(+0.74%)
Jun 26, 2019 15.35 15.70 15.33 15.38 2,196,248 +0.48(+3.20%)
Jun 25, 2019 15.74 15.90 14.85 14.91 4,447,038 -0.87(-5.54%)
Jun 24, 2019 15.79 15.93 15.72 15.78 1,590,703 +0.09(+0.56%)
Jun 21, 2019 15.80 16.10 15.67 15.69 2,028,511 -0.22(-1.40%)
Jun 20, 2019 15.97 16.07 15.54 15.92 4,212,888 +0.65(+4.22%)
Jun 19, 2019 15.23 15.37 14.94 15.27 3,313,561 +0.18(+1.16%)
Jun 18, 2019 14.77 15.30 14.64 15.10 3,522,357 +0.75(+5.20%)
Jun 17, 2019 14.33 14.52 14.23 14.35 1,426,862 +0.08(+0.54%)
Jun 14, 2019 14.28 14.42 14.10 14.27 2,352,828 -0.40(-2.73%)
Jun 13, 2019 14.72 14.83 14.51 14.67 2,365,617 +0.12(+0.86%)
Jun 12, 2019 14.61 14.69 14.44 14.55 2,344,607 -0.26(-1.75%)
Jun 11, 2019 15.27 15.30 14.56 14.81 4,051,239 +0.02(+0.17%)
Jun 10, 2019 14.67 15.21 14.67 14.79 4,480,806 +0.43(+2.96%)
Jun 07, 2019 13.82 14.61 13.74 14.36 4,211,021 +0.74(+5.47%)
Jun 06, 2019 13.23 13.68 13.07 13.62 2,978,698 +0.44(+3.31%)
Jun 05, 2019 13.14 13.24 12.73 13.18 3,527,436 +0.53(+4.20%)
Jun 04, 2019 11.93 12.66 11.78 12.65 4,336,873 +1.15(+9.96%)
Jun 03, 2019 12.20 12.41 11.26 11.50 5,229,417 -0.66(-5.39%)
May 31, 2019 12.31 12.50 12.14 12.16 3,733,724 -0.63(-4.93%)
May 30, 2019 12.67 12.87 12.54 12.79 2,697,889 +0.23(+1.84%)
May 29, 2019 12.50 12.75 12.31 12.56 3,366,808 -0.22(-1.74%)
May 28, 2019 13.02 13.28 12.78 12.78 2,289,657 -0.15(-1.15%)
May 24, 2019 13.13 13.30 12.87 12.93 2,609,833 +0.01(+0.09%)
May 23, 2019 13.07 13.09 12.62 12.92 4,611,165 -0.71(-5.22%)
May 22, 2019 13.58 13.88 13.56 13.63 1,530,898 -0.22(-1.56%)
May 21, 2019 13.78 13.97 13.69 13.84 2,453,264 +0.48(+3.59%)
May 20, 2019 13.41 13.69 13.15 13.36 3,766,707 -0.75(-5.32%)
May 17, 2019 14.02 14.67 14.02 14.11 3,771,459 -0.38(-2.60%)
May 16, 2019 14.11 14.76 14.02 14.49 4,095,226 +0.44(+3.13%)
May 15, 2019 13.32 14.19 13.26 14.05 4,098,051 +0.41(+3.00%)
May 14, 2019 13.22 13.87 13.20 13.64 4,698,149 +0.63(+4.85%)
May 13, 2019 13.42 13.67 12.89 13.01 6,126,756 -1.65(-11.25%)
May 10, 2019 14.32 14.86 13.62 14.66 5,397,124 +0.12(+0.82%)
May 09, 2019 14.29 14.66 13.79 14.54 4,948,485 -0.30(-2.02%)
May 08, 2019 14.73 15.22 14.69 14.84 4,012,219 -0.06(-0.39%)
May 07, 2019 15.36 15.53 14.47 14.90 5,248,336 -1.05(-6.57%)
May 06, 2019 15.10 15.99 14.93 15.95 4,556,062 -0.37(-2.24%)
May 03, 2019 16.10 16.34 15.96 16.31 2,069,305 +0.45(+2.82%)
May 02, 2019 16.08 16.44 15.61 15.86 4,577,255 -0.27(-1.69%)
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.