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

Atlas Financial Hlds (NQ: AFH )

N/A UNCHANGED
Last Price Updated: 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 0.4500 0.4500 0.4200 0.4400 33,054 -0.01(-2.22%)
Apr 29, 2020 0.5000 0.5000 0.4300 0.4500 155,857 -0.02(-4.26%)
Apr 28, 2020 0.4400 0.5000 0.4300 0.4700 164,142 +0.04(+9.30%)
Apr 27, 2020 0.3900 0.4500 0.3900 0.4300 114,458 +0.04(+11.05%)
Apr 24, 2020 0.3900 0.4096 0.3500 0.3872 89,200 +0.01(+1.89%)
Apr 23, 2020 0.4100 0.4382 0.3750 0.3800 67,422 -0.01(-1.30%)
Apr 22, 2020 0.3450 0.4120 0.3400 0.3850 89,317 +0.03(+6.94%)
Apr 21, 2020 0.3500 0.3600 0.3400 0.3600 26,694 +0.02(+5.88%)
Apr 20, 2020 0.3500 0.3700 0.3300 0.3400 84,714 -0.00(-1.19%)
Apr 17, 2020 0.3465 0.3590 0.3300 0.3441 83,400 -0.02(-4.42%)
Apr 16, 2020 0.3800 0.4000 0.3600 0.3600 101,946 +0.00(+0.11%)
Apr 15, 2020 0.3550 0.4000 0.3150 0.3596 274,678 +0.02(+5.92%)
Apr 14, 2020 0.3602 0.3680 0.3340 0.3395 59,939 -0.00(-0.93%)
Apr 13, 2020 0.3476 0.3690 0.3303 0.3427 37,222 -0.01(-3.79%)
Apr 09, 2020 0.3570 0.3600 0.3347 0.3562 68,900 +0.02(+4.76%)
Apr 08, 2020 0.3500 0.3600 0.3300 0.3400 45,555 +0.01(+2.35%)
Apr 07, 2020 0.3361 0.3451 0.3300 0.3322 24,724 +0.01(+3.81%)
Apr 06, 2020 0.3200 0.3400 0.3100 0.3200 24,938 +0.01(+1.68%)
Apr 03, 2020 0.3177 0.3306 0.3120 0.3147 17,400 -0.01(-4.05%)
Apr 02, 2020 0.3309 0.3399 0.3100 0.3280 150,197 -0.01(-2.70%)
Apr 01, 2020 0.3400 0.3400 0.3273 0.3371 45,106 -0.00(-0.85%)
Mar 31, 2020 0.3800 0.3889 0.3200 0.3400 131,296 -0.04(-10.50%)
Mar 30, 2020 0.4000 0.4175 0.3184 0.3799 107,204 -0.02(-4.67%)
Mar 27, 2020 0.4300 0.4500 0.3639 0.3985 52,000 +0.02(+4.65%)
Mar 26, 2020 0.4000 0.4489 0.3801 0.3808 59,048 -0.01(-3.57%)
Mar 25, 2020 0.3500 0.3950 0.3400 0.3949 64,834 +0.03(+9.69%)
Mar 24, 2020 0.3100 0.3650 0.3100 0.3600 27,333 +0.01(+3.57%)
Mar 23, 2020 0.3600 0.3601 0.3270 0.3476 50,608 -0.02(-6.31%)
Mar 20, 2020 0.3400 0.3963 0.3120 0.3710 148,200 +0.02(+6.61%)
Mar 19, 2020 0.3217 0.3999 0.3102 0.3480 35,839 +0.04(+12.26%)
Mar 18, 2020 0.3500 0.3500 0.3100 0.3100 83,550 -0.06(-16.51%)
Mar 17, 2020 0.3100 0.3997 0.3100 0.3713 76,395 +0.02(+4.59%)
Mar 16, 2020 0.4000 0.4000 0.3300 0.3550 136,231 -0.07(-16.74%)
Mar 13, 2020 0.4800 0.5000 0.4000 0.4264 100,500 -0.03(-7.30%)
Mar 12, 2020 0.4900 0.5500 0.4500 0.4600 178,131 -0.02(-5.06%)
Mar 11, 2020 0.4900 0.5380 0.4809 0.4845 93,194 +0.01(+1.25%)
Mar 10, 2020 0.5162 0.5350 0.4531 0.4785 102,110 -0.04(-7.98%)
Mar 09, 2020 0.5380 0.5500 0.4512 0.5200 183,533 -0.03(-5.64%)
Mar 06, 2020 0.5582 0.5870 0.5511 0.5511 52,700 +0.00(+0.07%)
Mar 05, 2020 0.5700 0.5997 0.5501 0.5507 52,573 -0.01(-1.66%)
Mar 04, 2020 0.5500 0.5700 0.5200 0.5600 51,112 -0.01(-1.81%)
Mar 03, 2020 0.5340 0.6000 0.5340 0.5703 92,984 +0.04(+7.60%)
Mar 02, 2020 0.5600 0.5874 0.5005 0.5300 65,669 -0.03(-5.39%)
Feb 28, 2020 0.5565 0.5995 0.5100 0.5602 87,400 +0.03(+5.68%)
Feb 27, 2020 0.5600 0.6212 0.5000 0.5301 90,188 -0.06(-10.15%)
Feb 26, 2020 0.6300 0.6300 0.5608 0.5900 61,458 -0.03(-4.08%)
Feb 25, 2020 0.6150 0.6199 0.6150 0.6151 42,650 +0.01(+0.82%)
Feb 24, 2020 0.6351 0.6370 0.5629 0.6101 56,306 -0.04(-6.28%)
Feb 21, 2020 0.6600 0.6767 0.6050 0.6510 67,600 -0.04(-5.65%)
Feb 20, 2020 0.6500 0.7000 0.6100 0.6900 83,907 +0.04(+6.32%)
Feb 19, 2020 0.6200 0.6490 0.6000 0.6490 59,666 +0.03(+4.68%)
Feb 18, 2020 0.5800 0.6500 0.5800 0.6200 74,287 +0.01(+1.62%)
Feb 14, 2020 0.6600 0.6637 0.5771 0.6101 235,000 -0.05(-6.87%)
Feb 13, 2020 0.5490 0.7996 0.5490 0.6551 1,132,481 +0.18(+37.65%)
Feb 12, 2020 0.4896 0.5000 0.4604 0.4759 124,723 +0.02(+4.36%)
Feb 11, 2020 0.4698 0.4780 0.4560 0.4560 34,024 -0.02(-4.60%)
Feb 10, 2020 0.4726 0.4843 0.4550 0.4780 64,087 +0.03(+6.20%)
Feb 07, 2020 0.4898 0.5071 0.4312 0.4501 126,600 -0.01(-1.83%)
Feb 06, 2020 0.5518 0.5518 0.4500 0.4585 256,754 -0.08(-15.09%)
Feb 05, 2020 0.5500 0.5600 0.5100 0.5400 29,146 -0.01(-1.04%)
Feb 04, 2020 0.5700 0.5700 0.5000 0.5457 58,672 +0.01(+1.06%)
Feb 03, 2020 0.5633 0.6300 0.5119 0.5400 89,484 -0.02(-3.61%)
Jan 31, 2020 0.5800 0.6016 0.5602 0.5602 33,800 +0.01(+1.25%)
Jan 30, 2020 0.5600 0.6574 0.5100 0.5533 113,888 +0.00(+0.04%)
Jan 29, 2020 0.5817 0.6030 0.5513 0.5531 90,849 -0.03(-4.65%)
Jan 28, 2020 0.5977 0.6280 0.5801 0.5801 95,112 -0.02(-3.32%)
Jan 27, 2020 0.5700 0.6100 0.5500 0.6000 154,031 +0.02(+3.45%)
Jan 24, 2020 0.7200 0.7200 0.5700 0.5800 458,000 -0.14(-19.44%)
Jan 23, 2020 0.8300 0.8700 0.6601 0.7200 2,052,136 +0.13(+22.03%)
Jan 22, 2020 0.5900 0.6300 0.5900 0.5900 558,458 -0.04(-6.35%)
Jan 21, 2020 0.6000 0.6799 0.6000 0.6300 158,603 +0.03(+4.91%)
Jan 17, 2020 0.6111 0.6300 0.5900 0.6005 73,100 -0.00(-0.74%)
Jan 16, 2020 0.6153 0.6153 0.5810 0.6050 50,088 -0.01(-0.82%)
Jan 15, 2020 0.5900 0.6300 0.5500 0.6100 111,362 -0.01(-0.91%)
Jan 14, 2020 0.6449 0.6698 0.5472 0.6156 193,293 -0.04(-6.29%)
Jan 13, 2020 0.6000 0.7299 0.6000 0.6569 374,651 +0.07(+12.48%)
Jan 10, 2020 0.5360 0.6396 0.5360 0.5840 243,700 +0.06(+10.90%)
Jan 09, 2020 0.5250 0.5500 0.5250 0.5266 105,046 +0.00(+0.30%)
Jan 08, 2020 0.5000 0.5290 0.4970 0.5250 61,918 +0.03(+5.63%)
Jan 07, 2020 0.5300 0.5300 0.4500 0.4970 132,075 -0.02(-3.02%)
Jan 06, 2020 0.4541 0.5300 0.4500 0.5125 184,226 +0.05(+11.15%)
Jan 03, 2020 0.4374 0.4691 0.4374 0.4611 86,000 +0.01(+2.81%)
Jan 02, 2020 0.4250 0.4499 0.4250 0.4485 78,598 +0.02(+3.92%)
Dec 31, 2019 0.4370 0.4599 0.4200 0.4316 135,300 -0.01(-1.24%)
Dec 30, 2019 0.4200 0.4379 0.4200 0.4370 111,905 +0.01(+1.63%)
Dec 27, 2019 0.4438 0.4728 0.4200 0.4300 112,300 +0.01(+1.73%)
Dec 26, 2019 0.4000 0.4800 0.4000 0.4227 138,741 +0.04(+10.89%)
Dec 24, 2019 0.3999 0.4050 0.3812 0.3812 84,300 -0.02(-4.41%)
Dec 23, 2019 0.3999 0.4199 0.3900 0.3988 39,439 +0.01(+2.28%)
Dec 20, 2019 0.4400 0.4598 0.3522 0.3899 161,600 -0.01(-2.52%)
Dec 19, 2019 0.4100 0.4390 0.3979 0.4000 55,774 +0.00(+0.03%)
Dec 18, 2019 0.4069 0.4300 0.3750 0.3999 75,243 -0.01(-1.84%)
Dec 17, 2019 0.4201 0.4300 0.4050 0.4074 84,047 -0.01(-3.02%)
Dec 16, 2019 0.4725 0.4961 0.4188 0.4201 68,348 -0.04(-7.69%)
Dec 13, 2019 0.5000 0.5000 0.4500 0.4551 58,900 -0.01(-2.40%)
Dec 12, 2019 0.4372 0.4894 0.4200 0.4663 56,422 +0.01(+2.94%)
Dec 11, 2019 0.4743 0.5145 0.4300 0.4530 66,188 -0.03(-5.62%)
Dec 10, 2019 0.4780 0.5400 0.4780 0.4800 30,201 +0.00(+0.78%)
Dec 09, 2019 0.5100 0.5277 0.4702 0.4763 70,770 -0.03(-6.61%)
Dec 06, 2019 0.5100 0.5484 0.4910 0.5100 52,100 -0.02(-4.10%)
Dec 05, 2019 0.5221 0.5496 0.4811 0.5318 59,873 -0.01(-1.52%)
Dec 04, 2019 0.5700 0.5700 0.5320 0.5400 36,641 -0.03(-5.25%)
Dec 03, 2019 0.5700 0.5700 0.5400 0.5699 37,593 +0.01(+1.66%)
Dec 02, 2019 0.5500 0.5900 0.5231 0.5606 103,512 +0.02(+3.03%)
Nov 29, 2019 0.5490 0.5490 0.5100 0.5441 21,000 +0.01(+2.58%)
Nov 27, 2019 0.5300 0.5474 0.4788 0.5304 32,100 +0.01(+1.77%)
Nov 26, 2019 0.5300 0.5300 0.4802 0.5212 85,657 +0.02(+4.45%)
Nov 25, 2019 0.5022 0.5300 0.4700 0.4990 64,357 -0.02(-4.08%)
Nov 22, 2019 0.5147 0.5473 0.5101 0.5202 37,100 -0.02(-3.67%)
Nov 21, 2019 0.5400 0.5575 0.5030 0.5400 57,911 +0.01(+1.12%)
Nov 20, 2019 0.5440 0.5556 0.5301 0.5340 72,398 -0.02(-2.91%)
Nov 19, 2019 0.5600 0.5628 0.5500 0.5500 49,860 -0.00(-0.02%)
Nov 18, 2019 0.5743 0.5743 0.5500 0.5501 45,476 -0.01(-1.77%)
Nov 15, 2019 0.5500 0.5775 0.5400 0.5600 99,100 +0.01(+1.82%)
Nov 14, 2019 0.5400 0.5700 0.5400 0.5500 40,042 -0.00(-0.65%)
Nov 13, 2019 0.5775 0.5790 0.5350 0.5536 32,473 +0.00(+0.65%)
Nov 12, 2019 0.5689 0.6027 0.5345 0.5500 95,072 -0.03(-4.45%)
Nov 11, 2019 0.5900 0.6292 0.5311 0.5756 48,369 -0.01(-1.08%)
Nov 08, 2019 0.5984 0.6400 0.5654 0.5819 70,100 -0.06(-9.78%)
Nov 07, 2019 0.5946 0.6500 0.5901 0.6450 68,991 +0.05(+7.50%)
Nov 06, 2019 0.6900 0.6900 0.5800 0.6000 96,404 -0.06(-9.09%)
Nov 05, 2019 0.6300 0.6600 0.6200 0.6600 194,418 +0.05(+8.21%)
Nov 04, 2019 0.5900 0.6237 0.5690 0.6099 147,589 +0.03(+4.49%)
Nov 01, 2019 0.5900 0.5998 0.5676 0.5837 143,200 +0.02(+3.31%)
Oct 31, 2019 0.5500 0.6000 0.5500 0.5650 163,299 +0.03(+6.60%)
Oct 30, 2019 0.5297 0.5500 0.5106 0.5300 49,348 -0.00(-0.66%)
Oct 29, 2019 0.6032 0.6100 0.5050 0.5335 162,903 -0.06(-9.56%)
Oct 28, 2019 0.6200 0.6200 0.5726 0.5899 106,126 -0.01(-1.62%)
Oct 25, 2019 0.5622 0.6226 0.5503 0.5996 60,800 +0.02(+3.38%)
Oct 24, 2019 0.6200 0.6400 0.5500 0.5800 164,232 -0.06(-9.38%)
Oct 23, 2019 0.7400 0.7400 0.6200 0.6400 156,949 -0.07(-9.74%)
Oct 22, 2019 0.7050 0.7400 0.6521 0.7091 143,825 +0.01(+1.16%)
Oct 21, 2019 0.7001 0.7500 0.6250 0.7010 494,432 -0.01(-1.27%)
Oct 18, 2019 0.6100 0.7800 0.5200 0.7100 1,115,500 +0.09(+14.74%)
Oct 17, 2019 0.4800 0.6990 0.4800 0.6188 1,469,122 +0.14(+28.92%)
Oct 16, 2019 0.4300 0.5400 0.4300 0.4800 280,271 +0.03(+6.64%)
Oct 15, 2019 0.4600 0.4700 0.4036 0.4501 136,341 +0.01(+2.30%)
Oct 14, 2019 0.4600 0.4600 0.4122 0.4400 56,084 +0.01(+2.35%)
Oct 11, 2019 0.4074 0.4650 0.4074 0.4299 95,200 +0.02(+4.85%)
Oct 10, 2019 0.4200 0.4300 0.3900 0.4100 101,508 +0.01(+2.50%)
Oct 09, 2019 0.3730 0.4209 0.3601 0.4000 172,758 +0.01(+2.56%)
Oct 08, 2019 0.4100 0.4100 0.3700 0.3900 19,132 -0.00(-0.08%)
Oct 07, 2019 0.3427 0.4100 0.3427 0.3903 74,140 +0.02(+4.11%)
Oct 04, 2019 0.3500 0.3799 0.3473 0.3749 116,300 +0.04(+13.54%)
Oct 03, 2019 0.3695 0.3695 0.3301 0.3302 46,620 -0.02(-6.49%)
Oct 02, 2019 0.3500 0.3763 0.3450 0.3531 51,869 -0.01(-3.21%)
Oct 01, 2019 0.3800 0.3890 0.3351 0.3648 60,765 -0.02(-3.95%)
Sep 30, 2019 0.3705 0.3960 0.3620 0.3798 95,697 +0.02(+4.98%)
Sep 27, 2019 0.3660 0.3899 0.3501 0.3618 29,600 -0.01(-2.64%)
Sep 26, 2019 0.3650 0.3780 0.3600 0.3716 27,753 +0.00(+0.51%)
Sep 25, 2019 0.3890 0.3895 0.3501 0.3697 69,853 -0.01(-2.97%)
Sep 24, 2019 0.3923 0.4024 0.3810 0.3810 41,894 -0.02(-5.32%)
Sep 23, 2019 0.3934 0.4122 0.3850 0.4024 60,298 -0.01(-2.40%)
Sep 20, 2019 0.3821 0.4149 0.3821 0.4123 66,700 +0.02(+4.78%)
Sep 19, 2019 0.3950 0.4104 0.3805 0.3935 102,661 -0.00(-0.46%)
Sep 18, 2019 0.4700 0.4700 0.3912 0.3953 347,616 -0.07(-15.89%)
Sep 17, 2019 0.4600 0.4700 0.4300 0.4700 148,250 +0.01(+2.17%)
Sep 16, 2019 0.4379 0.4640 0.3822 0.4600 253,743 +0.02(+4.55%)
Sep 13, 2019 0.4600 0.4700 0.4350 0.4400 197,700 -0.01(-2.27%)
Sep 12, 2019 0.4125 0.4600 0.4101 0.4502 372,587 +0.03(+8.22%)
Sep 11, 2019 0.4001 0.4380 0.4000 0.4160 58,103 -0.00(-0.95%)
Sep 10, 2019 0.3900 0.4300 0.3900 0.4200 122,792 +0.01(+1.45%)
Sep 09, 2019 0.3936 0.4479 0.3902 0.4140 124,328 +0.01(+1.64%)
Sep 06, 2019 0.4005 0.4100 0.3798 0.4073 137,300 +0.01(+1.82%)
Sep 05, 2019 0.4000 0.4100 0.3900 0.4000 81,928 +0.00(+0.00%)
Sep 04, 2019 0.4700 0.4700 0.3900 0.4000 151,386 -0.00(-1.16%)
Sep 03, 2019 0.4100 0.4100 0.3716 0.4047 57,365 -0.00(-0.07%)
Aug 30, 2019 0.4700 0.4700 0.3960 0.4050 168,700 +0.02(+3.85%)
Aug 29, 2019 0.3800 0.4400 0.3700 0.3900 102,094 +0.00(+1.09%)
Aug 28, 2019 0.3752 0.3990 0.3600 0.3858 46,720 +0.01(+2.88%)
Aug 27, 2019 0.3900 0.4000 0.3600 0.3750 64,562 -0.01(-3.67%)
Aug 26, 2019 0.3675 0.4124 0.3600 0.3893 157,945 +0.02(+5.13%)
Aug 23, 2019 0.4200 0.4300 0.3450 0.3703 234,400 -0.04(-9.84%)
Aug 22, 2019 0.4400 0.5000 0.3850 0.4107 497,702 -0.03(-7.54%)
Aug 21, 2019 0.4100 0.5350 0.4100 0.4442 1,359,566 +0.03(+8.42%)
Aug 20, 2019 0.4200 0.4200 0.3701 0.4097 183,820 +0.01(+3.36%)
Aug 19, 2019 0.3404 0.4250 0.3404 0.3964 253,036 +0.05(+13.26%)
Aug 16, 2019 0.3600 0.3650 0.3320 0.3500 127,100 -0.00(-0.09%)
Aug 15, 2019 0.3600 0.3800 0.3307 0.3503 219,907 -0.01(-4.03%)
Aug 14, 2019 0.3772 0.3819 0.3603 0.3650 85,028 +0.01(+1.59%)
Aug 13, 2019 0.3900 0.3999 0.3500 0.3593 407,516 -0.03(-6.68%)
Aug 12, 2019 0.3850 0.4200 0.3800 0.3850 103,947 +0.00(+0.00%)
Aug 09, 2019 0.4000 0.4100 0.3840 0.3850 220,200 -0.00(-0.05%)
Aug 08, 2019 0.4004 0.4299 0.3852 0.3852 79,076 -0.02(-4.68%)
Aug 07, 2019 0.4010 0.4299 0.3830 0.4041 222,227 +0.00(+0.87%)
Aug 06, 2019 0.4190 0.4200 0.3850 0.4006 99,821 -0.01(-1.69%)
Aug 05, 2019 0.4195 0.4400 0.3803 0.4075 146,246 -0.01(-1.81%)
Aug 02, 2019 0.4111 0.4400 0.4099 0.4150 85,100 +0.00(+0.70%)
Aug 01, 2019 0.4100 0.4250 0.4001 0.4121 202,704 -0.01(-1.88%)
Jul 31, 2019 0.4600 0.4700 0.3900 0.4200 523,496 -0.03(-6.67%)
Jul 30, 2019 0.4280 0.4599 0.3829 0.4500 263,200 +0.04(+9.76%)
Jul 29, 2019 0.4600 0.4800 0.3900 0.4100 572,435 -0.10(-19.04%)
Jul 26, 2019 0.5300 0.5400 0.5018 0.5064 217,000 -0.02(-3.98%)
Jul 25, 2019 0.5200 0.5499 0.5100 0.5274 177,573 +0.02(+4.71%)
Jul 24, 2019 0.5129 0.5400 0.5000 0.5037 262,155 -0.03(-5.02%)
Jul 23, 2019 0.5500 0.5781 0.5300 0.5303 149,221 -0.03(-5.29%)
Jul 22, 2019 0.6300 0.6300 0.5361 0.5599 192,826 -0.02(-3.47%)
Jul 19, 2019 0.5300 0.5926 0.5105 0.5800 224,000 +0.06(+11.54%)
Jul 18, 2019 0.5600 0.5800 0.5000 0.5200 344,701 -0.04(-6.56%)
Jul 17, 2019 0.6138 0.6138 0.5311 0.5565 544,578 -0.04(-7.25%)
Jul 16, 2019 0.6200 0.6500 0.5300 0.6000 667,513 -0.02(-3.23%)
Jul 15, 2019 0.6600 0.6800 0.6100 0.6200 305,184 -0.03(-3.95%)
Jul 12, 2019 0.6900 0.6900 0.6439 0.6455 210,800 -0.02(-3.66%)
Jul 11, 2019 0.6800 0.6812 0.6400 0.6700 244,743 -0.01(-1.75%)
Jul 10, 2019 0.6950 0.7000 0.6400 0.6819 607,374 -0.03(-3.71%)
Jul 09, 2019 0.7154 0.7300 0.7002 0.7082 142,101 +0.02(+2.64%)
Jul 08, 2019 0.7600 0.7700 0.6900 0.6900 269,351 -0.04(-5.13%)
Jul 05, 2019 0.7600 0.7899 0.7273 0.7273 379,800 -0.04(-5.45%)
Jul 03, 2019 0.7400 0.7780 0.7200 0.7692 388,000 +0.03(+3.95%)
Jul 02, 2019 0.7400 0.7800 0.7200 0.7400 282,408 +0.02(+2.78%)
Jul 01, 2019 0.7800 0.7900 0.7200 0.7200 258,973 -0.01(-0.73%)
Jun 28, 2019 0.8000 0.8020 0.7253 0.7253 278,000 -0.08(-10.16%)
Jun 27, 2019 0.7900 0.8298 0.7500 0.8073 100,277 +0.03(+3.49%)
Jun 26, 2019 0.8100 0.8161 0.7401 0.7801 90,539 -0.02(-2.49%)
Jun 25, 2019 0.7900 0.8300 0.7700 0.8000 166,404 +0.01(+0.69%)
Jun 24, 2019 0.8300 0.8477 0.7730 0.7945 179,398 -0.01(-1.43%)
Jun 21, 2019 0.8319 0.8599 0.8000 0.8060 322,300 -0.05(-6.28%)
Jun 20, 2019 0.8600 0.8800 0.8200 0.8600 186,871 -0.01(-1.26%)
Jun 19, 2019 0.8600 0.8898 0.7711 0.8710 415,186 -0.01(-1.03%)
Jun 18, 2019 0.9000 0.9099 0.8011 0.8801 685,575 -0.01(-1.11%)
Jun 17, 2019 0.7100 0.9200 0.7000 0.8900 1,641,333 +0.15(+20.71%)
Jun 14, 2019 0.6900 0.7500 0.6302 0.7373 2,088,000 +0.09(+13.43%)
Jun 13, 2019 0.6300 0.6600 0.6000 0.6500 842,316 +0.04(+6.56%)
Jun 12, 2019 0.6557 0.6679 0.6100 0.6100 592,407 -0.04(-6.15%)
Jun 11, 2019 0.7200 0.7200 0.6400 0.6500 1,008,352 -0.07(-9.72%)
Jun 10, 2019 0.6700 1.090 0.6600 0.7200 5,870,998 +0.08(+11.80%)
Jun 07, 2019 0.6600 0.6786 0.6100 0.6440 599,900 +0.00(+0.63%)
Jun 06, 2019 0.7200 0.7400 0.6300 0.6400 555,400 -0.07(-9.72%)
Jun 05, 2019 0.7602 0.7780 0.6900 0.7089 276,614 -0.02(-2.89%)
Jun 04, 2019 0.7200 0.8600 0.7100 0.7300 663,411 -0.01(-1.35%)
Jun 03, 2019 0.7400 0.7800 0.7000 0.7400 283,457 +0.02(+2.35%)
May 31, 2019 0.7099 0.7500 0.6950 0.7230 216,600 -0.00(-0.55%)
May 30, 2019 0.7300 0.7647 0.6921 0.7270 121,428 +0.02(+2.70%)
May 29, 2019 0.7166 0.7499 0.6800 0.7079 355,609 +0.00(+0.41%)
May 28, 2019 0.7908 0.7980 0.7031 0.7050 432,113 -0.05(-6.40%)
May 24, 2019 0.8000 0.8380 0.7532 0.7532 304,900 -0.04(-5.38%)
May 23, 2019 0.8150 0.8480 0.7501 0.7960 326,262 -0.02(-2.33%)
May 22, 2019 0.8569 0.8700 0.8101 0.8150 299,762 -0.06(-6.86%)
May 21, 2019 0.8499 0.8900 0.8000 0.8750 692,284 -0.02(-1.69%)
May 20, 2019 0.9100 1.120 0.8700 0.8900 2,277,293 -0.02(-1.90%)
May 17, 2019 0.8724 0.9300 0.8221 0.9072 379,600 +0.03(+3.09%)
May 16, 2019 0.8800 0.9300 0.8700 0.8800 237,047 -0.01(-1.12%)
May 15, 2019 0.9400 0.9500 0.8800 0.8900 257,632 -0.04(-4.30%)
May 14, 2019 0.8400 0.9500 0.8400 0.9300 507,458 +0.05(+5.99%)
May 13, 2019 0.8625 0.8900 0.8201 0.8774 483,308 -0.01(-1.42%)
May 10, 2019 0.9100 0.9300 0.8100 0.8900 935,800 -0.04(-4.34%)
May 09, 2019 0.9158 0.9500 0.9100 0.9304 395,460 +0.00(+0.04%)
May 08, 2019 0.9300 0.9500 0.9100 0.9300 853,697 -0.01(-1.06%)
May 07, 2019 0.9600 0.9700 0.9000 0.9400 866,740 -0.02(-2.08%)
May 06, 2019 0.9500 1.000 0.9200 0.9600 792,861 +0.02(+2.13%)
May 03, 2019 1.020 1.060 0.8901 0.9400 2,210,700 -0.05(-5.05%)
May 02, 2019 1.000 1.090 0.9900 0.9900 2,400,097 +0.00(+0.00%)
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.