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:

Assertio Therapeutics Inc (NQ: ASRT )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.156 2.339 2.120 2.200 904,850 +0.01(+0.59%)
Apr 29, 2021 2.260 2.278 2.140 2.188 649,876 -0.07(-3.17%)
Apr 28, 2021 2.216 2.280 2.160 2.259 769,338 +0.06(+2.69%)
Apr 27, 2021 2.360 2.360 2.120 2.200 1,112,266 -0.09(-3.86%)
Apr 26, 2021 2.240 2.360 2.124 2.288 1,419,594 +0.18(+8.58%)
Apr 23, 2021 2.066 2.138 2.048 2.108 805,375 +0.06(+3.13%)
Apr 22, 2021 2.146 2.200 2.004 2.044 1,414,262 -0.04(-1.90%)
Apr 21, 2021 1.893 2.152 1.863 2.083 1,534,772 +0.20(+10.46%)
Apr 20, 2021 1.967 1.977 1.856 1.886 1,069,938 -0.04(-2.04%)
Apr 19, 2021 1.912 1.999 1.840 1.925 1,776,946 -0.01(-0.52%)
Apr 16, 2021 2.056 2.060 1.880 1.935 2,095,825 -0.19(-8.79%)
Apr 15, 2021 2.356 2.440 2.084 2.122 4,612,976 +0.05(+2.35%)
Apr 14, 2021 2.028 2.232 2.015 2.073 1,504,941 -0.01(-0.54%)
Apr 13, 2021 2.204 2.215 2.064 2.084 1,467,422 -0.12(-5.29%)
Apr 12, 2021 2.400 2.492 2.200 2.200 1,494,659 -0.24(-9.82%)
Apr 09, 2021 2.471 2.549 2.405 2.440 1,237,425 +0.10(+4.10%)
Apr 08, 2021 2.295 2.473 2.262 2.344 984,097 +0.08(+3.48%)
Apr 07, 2021 2.376 2.400 2.244 2.265 2,083,419 -0.15(-6.27%)
Apr 06, 2021 2.600 2.640 2.368 2.417 2,123,187 -0.19(-7.15%)
Apr 05, 2021 2.785 2.800 2.580 2.603 1,293,027 -0.26(-8.99%)
Apr 01, 2021 2.760 2.868 2.760 2.860 711,000 +0.13(+4.76%)
Mar 31, 2021 2.763 2.836 2.726 2.730 687,597 +0.01(+0.37%)
Mar 30, 2021 2.680 2.760 2.480 2.720 1,277,552 +0.04(+1.51%)
Mar 29, 2021 2.776 2.840 2.670 2.680 795,720 -0.10(-3.72%)
Mar 26, 2021 2.840 2.998 2.720 2.783 1,128,075 -0.06(-1.99%)
Mar 25, 2021 2.684 2.900 2.632 2.840 1,630,473 -0.04(-1.40%)
Mar 24, 2021 3.120 3.160 2.840 2.880 2,155,945 -0.26(-8.32%)
Mar 23, 2021 3.489 3.489 3.004 3.141 3,993,463 -0.34(-9.89%)
Mar 22, 2021 3.682 3.720 3.404 3.486 3,380,358 -0.23(-6.30%)
Mar 19, 2021 3.560 3.840 3.524 3.720 2,257,225 +0.03(+0.87%)
Mar 18, 2021 3.740 3.772 3.564 3.688 1,361,278 -0.19(-4.94%)
Mar 17, 2021 3.520 3.880 3.400 3.880 1,690,099 +0.26(+7.13%)
Mar 16, 2021 3.826 3.840 3.480 3.622 2,006,211 -0.27(-6.83%)
Mar 15, 2021 4.000 4.120 3.820 3.887 1,911,850 -0.05(-1.19%)
Mar 12, 2021 3.660 4.040 3.522 3.934 3,036,650 +0.13(+3.32%)
Mar 11, 2021 3.792 3.876 3.612 3.808 2,904,383 +0.05(+1.38%)
Mar 10, 2021 3.960 4.080 3.700 3.756 2,286,249 -0.08(-2.20%)
Mar 09, 2021 3.680 3.864 3.600 3.840 2,135,977 +0.28(+7.87%)
Mar 08, 2021 3.760 3.760 3.400 3.560 1,887,822 +0.03(+0.93%)
Mar 05, 2021 3.840 3.840 3.044 3.527 3,715,875 -0.27(-7.18%)
Mar 04, 2021 4.280 4.280 3.440 3.800 4,429,424 -0.68(-15.18%)
Mar 03, 2021 4.720 4.800 4.120 4.480 5,815,859 +0.20(+4.67%)
Mar 02, 2021 4.040 4.760 4.000 4.280 6,226,220 +0.32(+8.08%)
Mar 01, 2021 3.680 4.200 3.520 3.960 4,794,350 +0.55(+16.06%)
Feb 26, 2021 3.752 3.800 3.408 3.412 2,843,949 -0.39(-10.21%)
Feb 25, 2021 3.920 4.160 3.680 3.800 3,448,799 -0.09(-2.20%)
Feb 24, 2021 3.724 4.200 3.608 3.886 3,430,102 +0.21(+5.59%)
Feb 23, 2021 4.040 4.080 3.240 3.680 5,535,329 -0.68(-15.60%)
Feb 22, 2021 4.400 4.880 4.160 4.360 5,991,903 +0.04(+0.93%)
Feb 19, 2021 4.280 4.440 3.805 4.320 5,597,725 +0.12(+2.86%)
Feb 18, 2021 4.520 4.560 4.080 4.200 4,279,146 -0.28(-6.25%)
Feb 17, 2021 4.800 4.840 4.240 4.480 4,745,084 -0.40(-8.20%)
Feb 16, 2021 5.040 5.400 4.720 4.880 9,038,546 +0.32(+7.02%)
Feb 12, 2021 4.400 4.720 4.320 4.560 6,799,025 +0.20(+4.59%)
Feb 11, 2021 4.840 4.920 4.280 4.360 7,567,649 -0.28(-6.03%)
Feb 10, 2021 4.760 5.080 4.040 4.640 21,524,008 -0.08(-1.69%)
Feb 09, 2021 5.360 5.800 4.640 4.720 12,307,758 +0.60(+14.56%)
Feb 08, 2021 3.520 4.400 3.440 4.120 15,130,452 +0.64(+18.38%)
Feb 05, 2021 2.760 3.775 2.640 3.480 18,226,376 +0.36(+11.55%)
Feb 04, 2021 2.920 3.200 2.880 3.120 4,021,053 +0.34(+12.23%)
Feb 03, 2021 2.760 2.840 2.684 2.780 2,886,762 +0.05(+1.85%)
Feb 02, 2021 2.816 2.870 2.680 2.730 1,898,133 -0.02(-0.77%)
Feb 01, 2021 2.629 2.875 2.528 2.751 2,908,086 +0.23(+9.07%)
Jan 29, 2021 2.560 2.920 2.522 2.522 2,882,525 -0.04(-1.48%)
Jan 28, 2021 2.680 2.800 2.480 2.560 1,765,180 +0.04(+1.59%)
Jan 27, 2021 2.480 2.880 2.480 2.520 2,605,045 -0.24(-8.70%)
Jan 26, 2021 2.840 2.840 2.640 2.760 1,809,495 -0.00(-0.01%)
Jan 25, 2021 2.900 3.000 2.640 2.760 2,681,092 -0.09(-3.32%)
Jan 22, 2021 3.056 3.080 2.812 2.855 2,420,400 -0.27(-8.59%)
Jan 21, 2021 2.814 3.438 2.744 3.124 6,030,169 +0.48(+18.32%)
Jan 20, 2021 2.560 2.840 2.400 2.640 3,029,719 +0.08(+3.21%)
Jan 19, 2021 2.360 2.560 2.360 2.558 1,765,600 +0.20(+8.37%)
Jan 15, 2021 2.474 2.519 2.280 2.360 1,593,100 -0.16(-6.33%)
Jan 14, 2021 2.620 2.628 2.404 2.520 2,232,337 -0.16(-5.97%)
Jan 13, 2021 2.480 2.880 2.480 2.680 3,896,593 +0.24(+9.84%)
Jan 12, 2021 2.440 2.600 2.280 2.440 3,531,810 +0.04(+1.67%)
Jan 11, 2021 2.200 2.440 2.160 2.400 4,723,946 +0.24(+11.32%)
Jan 08, 2021 1.920 2.256 1.880 2.156 4,055,200 +0.18(+9.24%)
Jan 07, 2021 2.054 2.074 1.844 1.974 1,731,147 -0.04(-1.81%)
Jan 06, 2021 1.972 2.213 1.920 2.010 4,631,309 +0.11(+6.01%)
Jan 05, 2021 1.758 2.046 1.641 1.896 4,734,065 +0.14(+7.73%)
Jan 04, 2021 1.535 1.851 1.488 1.760 7,793,005 +0.33(+23.04%)
Dec 31, 2020 1.430 1.430 1.430 2,139,398 -0.08(-5.20%)
Dec 30, 2020 1.421 1.595 1.420 1.509 2,139,398 +0.08(+5.51%)
Dec 29, 2020 1.480 1.480 1.360 1.430 1,510,041 -0.01(-0.69%)
Dec 28, 2020 1.480 1.560 1.440 1.440 1,271,375 -0.10(-6.74%)
Dec 24, 2020 1.576 1.640 1.404 1.544 2,812,175 +0.04(+2.93%)
Dec 23, 2020 1.400 1.591 1.371 1.500 6,237,351 +0.14(+10.29%)
Dec 22, 2020 1.424 1.440 1.324 1.360 1,057,905 -0.06(-4.41%)
Dec 21, 2020 1.480 1.480 1.414 1.423 571,523 -0.04(-2.68%)
Dec 18, 2020 1.604 1.640 1.462 1.462 527,125 -0.14(-8.63%)
Dec 17, 2020 1.520 1.600 1.440 1.600 366,689 +0.10(+6.44%)
Dec 16, 2020 1.600 1.600 1.468 1.503 403,052 -0.05(-3.17%)
Dec 15, 2020 1.720 1.740 1.440 1.552 1,058,051 -0.17(-9.74%)
Dec 14, 2020 1.800 1.840 1.720 1.720 388,995 -0.10(-5.74%)
Dec 11, 2020 1.840 1.846 1.721 1.825 268,325 +0.05(+2.66%)
Dec 10, 2020 1.831 1.840 1.706 1.778 466,325 -0.05(-2.91%)
Dec 09, 2020 1.721 1.960 1.692 1.831 1,366,799 +0.10(+5.75%)
Dec 08, 2020 1.700 1.740 1.663 1.731 328,188 +0.05(+3.05%)
Dec 07, 2020 1.720 1.720 1.640 1.680 302,339 -0.01(-0.87%)
Dec 04, 2020 1.680 1.749 1.645 1.695 336,375 +0.03(+1.58%)
Dec 03, 2020 1.670 1.800 1.640 1.668 579,054 -0.01(-0.45%)
Dec 02, 2020 1.640 1.676 1.583 1.676 278,093 +0.02(+1.45%)
Dec 01, 2020 1.685 1.730 1.582 1.652 416,968 -0.03(-1.67%)
Nov 30, 2020 1.640 1.760 1.560 1.680 466,274 +0.02(+1.45%)
Nov 27, 2020 1.744 1.760 1.600 1.656 286,300 -0.08(-4.56%)
Nov 25, 2020 1.720 1.776 1.640 1.735 971,175 +0.06(+3.29%)
Nov 24, 2020 1.760 1.880 1.600 1.680 760,708 -0.07(-3.80%)
Nov 23, 2020 1.520 1.746 1.520 1.746 959,778 +0.22(+14.20%)
Nov 20, 2020 1.582 1.582 1.452 1.529 684,325 +0.02(+1.35%)
Nov 19, 2020 1.417 1.518 1.380 1.509 500,660 +0.15(+10.65%)
Nov 18, 2020 1.438 1.438 1.340 1.364 469,755 -0.04(-3.15%)
Nov 17, 2020 1.500 1.500 1.364 1.408 665,055 -0.07(-4.86%)
Nov 16, 2020 1.624 1.624 1.448 1.480 336,319 -0.10(-6.14%)
Nov 13, 2020 1.611 1.630 1.552 1.577 375,825 -0.03(-2.14%)
Nov 12, 2020 1.584 1.636 1.560 1.611 234,602 +0.02(+1.54%)
Nov 11, 2020 1.640 1.706 1.545 1.587 476,195 -0.05(-2.82%)
Nov 10, 2020 1.693 1.748 1.623 1.633 522,337 +0.07(+4.67%)
Nov 09, 2020 2.040 2.080 1.320 1.560 1,587,190 -0.36(-18.75%)
Nov 06, 2020 2.680 2.680 1.808 1.920 933,750 -0.76(-28.36%)
Nov 05, 2020 2.640 2.693 2.560 2.680 44,474 +0.08(+2.90%)
Nov 04, 2020 2.592 2.760 2.580 2.604 45,356 +0.02(+0.95%)
Nov 03, 2020 2.571 2.634 2.541 2.580 46,350 +0.05(+2.04%)
Nov 02, 2020 2.495 2.550 2.404 2.528 92,777 +0.05(+1.95%)
Oct 30, 2020 2.600 2.600 2.404 2.480 122,150 -0.11(-4.14%)
Oct 29, 2020 2.639 2.760 2.544 2.587 77,171 -0.04(-1.55%)
Oct 28, 2020 2.707 2.707 2.600 2.628 95,374 -0.12(-4.31%)
Oct 27, 2020 2.720 2.759 2.680 2.746 47,389 +0.03(+0.97%)
Oct 26, 2020 2.660 2.760 2.640 2.720 26,325 -0.07(-2.61%)
Oct 23, 2020 2.784 2.834 2.708 2.793 45,750 -0.01(-0.26%)
Oct 22, 2020 2.680 2.840 2.680 2.800 64,973 +0.11(+4.17%)
Oct 21, 2020 2.864 2.864 2.652 2.688 108,637 -0.16(-5.64%)
Oct 20, 2020 2.860 3.025 2.848 2.849 48,141 -0.01(-0.25%)
Oct 19, 2020 2.880 2.938 2.850 2.856 84,159 -0.04(-1.48%)
Oct 16, 2020 2.850 2.957 2.850 2.899 73,825 +0.05(+1.70%)
Oct 15, 2020 2.920 2.960 2.850 2.850 38,285 -0.10(-3.43%)
Oct 14, 2020 3.032 3.077 2.928 2.952 72,321 -0.10(-3.14%)
Oct 13, 2020 3.093 3.116 3.024 3.047 36,810 -0.05(-1.54%)
Oct 12, 2020 2.973 3.285 2.928 3.095 149,173 +0.09(+2.90%)
Oct 09, 2020 2.800 3.040 2.800 3.008 80,575 +0.11(+3.70%)
Oct 08, 2020 2.848 2.900 2.766 2.900 64,468 +0.08(+2.94%)
Oct 07, 2020 2.824 2.838 2.645 2.818 46,395 +0.02(+0.63%)
Oct 06, 2020 2.880 2.880 2.720 2.800 92,700 +0.04(+1.45%)
Oct 05, 2020 2.520 2.880 2.520 2.760 167,438 +0.10(+3.90%)
Oct 02, 2020 2.580 2.800 2.560 2.656 201,450 +0.06(+2.17%)
Oct 01, 2020 2.676 2.730 2.540 2.600 125,125 -0.06(-2.36%)
Sep 30, 2020 2.696 2.720 2.644 2.663 81,249 -0.02(-0.61%)
Sep 29, 2020 2.679 2.756 2.540 2.679 85,846 +0.01(+0.27%)
Sep 28, 2020 2.720 2.766 2.640 2.672 80,040 +0.03(+1.04%)
Sep 25, 2020 2.602 2.687 2.533 2.644 126,050 +0.04(+1.43%)
Sep 24, 2020 2.680 2.682 2.600 2.607 102,492 -0.09(-3.22%)
Sep 23, 2020 2.772 2.826 2.648 2.694 168,342 -0.08(-2.95%)
Sep 22, 2020 2.808 2.920 2.772 2.776 94,212 -0.03(-1.01%)
Sep 21, 2020 2.800 2.889 2.762 2.804 123,731 +0.00(+0.00%)
Sep 18, 2020 3.000 3.040 2.804 2.804 331,925 -0.14(-4.69%)
Sep 17, 2020 2.880 3.000 2.800 2.942 104,665 +0.07(+2.31%)
Sep 16, 2020 2.780 2.978 2.760 2.876 158,738 +0.06(+2.28%)
Sep 15, 2020 2.800 2.868 2.760 2.812 84,486 -0.03(-1.00%)
Sep 14, 2020 2.990 3.000 2.765 2.840 176,504 +0.06(+2.29%)
Sep 11, 2020 2.880 2.906 2.758 2.777 129,375 -0.12(-4.13%)
Sep 10, 2020 2.899 2.971 2.800 2.896 199,690 -0.06(-1.91%)
Sep 09, 2020 2.900 2.976 2.760 2.953 98,024 +0.06(+2.10%)
Sep 08, 2020 2.840 2.975 2.760 2.892 109,928 +0.01(+0.39%)
Sep 04, 2020 2.984 2.998 2.817 2.881 115,900 -0.10(-3.37%)
Sep 03, 2020 2.986 3.129 2.981 2.981 100,817 -0.12(-3.83%)
Sep 02, 2020 3.040 3.184 3.000 3.100 138,784 +0.06(+1.85%)
Sep 01, 2020 3.204 3.280 2.960 3.044 131,684 -0.20(-6.06%)
Aug 31, 2020 3.400 3.400 3.200 3.240 64,200 +0.01(+0.45%)
Aug 28, 2020 3.168 3.308 3.120 3.226 82,600 +0.05(+1.54%)
Aug 27, 2020 3.360 3.397 3.160 3.177 69,252 -0.16(-4.78%)
Aug 26, 2020 3.120 3.350 3.096 3.336 126,904 +0.19(+6.05%)
Aug 25, 2020 3.299 3.308 3.127 3.146 67,889 -0.17(-5.05%)
Aug 24, 2020 3.231 3.354 3.200 3.313 80,542 +0.02(+0.47%)
Aug 21, 2020 3.240 3.439 3.240 3.298 119,950 -0.15(-4.41%)
Aug 20, 2020 3.440 3.460 3.226 3.450 100,866 +0.25(+7.80%)
Aug 19, 2020 3.200 3.400 3.160 3.200 98,172 -0.13(-3.93%)
Aug 18, 2020 3.316 3.400 3.248 3.331 96,674 +0.00(+0.00%)
Aug 17, 2020 3.260 3.400 3.201 3.331 163,499 +0.07(+2.18%)
Aug 14, 2020 3.120 3.262 3.000 3.260 192,075 +0.15(+4.76%)
Aug 13, 2020 3.097 3.195 3.024 3.112 155,137 +0.02(+0.70%)
Aug 12, 2020 3.239 3.239 3.090 3.090 140,781 -0.11(-3.44%)
Aug 11, 2020 3.360 3.360 3.160 3.200 171,924 -0.04(-1.23%)
Aug 10, 2020 3.160 3.280 3.120 3.240 221,587 +0.11(+3.37%)
Aug 07, 2020 3.360 3.492 2.800 3.134 968,500 -0.61(-16.19%)
Aug 06, 2020 3.600 3.776 3.600 3.740 117,697 +0.06(+1.60%)
Aug 05, 2020 3.640 3.748 3.560 3.681 86,542 +0.08(+2.11%)
Aug 04, 2020 3.440 3.760 3.431 3.605 166,362 +0.13(+3.60%)
Aug 03, 2020 3.560 3.600 3.409 3.480 158,143 -0.12(-3.40%)
Jul 31, 2020 3.840 3.840 3.564 3.602 146,525 -0.24(-6.19%)
Jul 30, 2020 3.840 3.880 3.680 3.840 127,769 -0.04(-1.03%)
Jul 29, 2020 3.960 4.020 3.800 3.880 238,604 -0.16(-3.96%)
Jul 28, 2020 3.800 4.120 3.800 4.040 171,031 +0.25(+6.72%)
Jul 27, 2020 4.000 4.000 3.640 3.786 192,930 -0.21(-5.36%)
Jul 24, 2020 3.840 4.080 3.800 4.000 153,825 +0.16(+4.17%)
Jul 23, 2020 4.400 4.600 3.760 3.840 424,980 -0.48(-11.11%)
Jul 22, 2020 3.720 4.600 3.720 4.320 737,483 +0.62(+16.76%)
Jul 21, 2020 3.640 3.759 3.520 3.700 175,909 +0.11(+3.03%)
Jul 20, 2020 3.658 3.658 3.520 3.591 101,450 +0.03(+0.87%)
Jul 17, 2020 3.388 3.672 3.388 3.560 168,500 +0.18(+5.27%)
Jul 16, 2020 3.360 3.480 3.281 3.382 150,780 +0.06(+1.86%)
Jul 15, 2020 3.360 3.480 3.280 3.320 110,959 -0.03(-0.86%)
Jul 14, 2020 3.280 3.383 3.201 3.349 171,466 +0.11(+3.37%)
Jul 13, 2020 3.240 3.360 3.200 3.240 148,268 +0.00(+0.00%)
Jul 10, 2020 3.266 3.359 3.141 3.240 114,875 -0.04(-1.22%)
Jul 09, 2020 3.200 3.299 3.180 3.280 126,421 +0.08(+2.50%)
Jul 08, 2020 3.240 3.240 3.160 3.200 155,786 -0.08(-2.44%)
Jul 07, 2020 3.240 3.280 3.160 3.280 137,494 +0.00(+0.00%)
Jul 06, 2020 3.240 3.360 3.240 3.280 144,386 +0.00(+0.00%)
Jul 02, 2020 3.320 3.378 3.204 3.280 200,875 -0.02(-0.61%)
Jul 01, 2020 3.440 3.440 3.296 3.300 197,493 -0.13(-3.73%)
Jun 30, 2020 3.440 3.480 3.280 3.428 275,622 -0.04(-1.18%)
Jun 29, 2020 3.280 3.520 3.244 3.469 241,913 +0.18(+5.55%)
Jun 26, 2020 3.365 3.416 3.080 3.286 2,097,900 -0.11(-3.34%)
Jun 25, 2020 3.480 3.680 3.280 3.400 558,287 +0.01(+0.44%)
Jun 24, 2020 3.340 4.080 3.280 3.385 1,190,788 +0.02(+0.62%)
Jun 23, 2020 3.493 3.520 3.280 3.364 279,915 -0.10(-2.98%)
Jun 22, 2020 3.440 3.560 3.400 3.468 192,261 +0.09(+2.60%)
Jun 19, 2020 3.544 3.608 3.380 3.380 336,375 -0.15(-4.31%)
Jun 18, 2020 3.592 3.678 3.440 3.532 169,641 -0.01(-0.37%)
Jun 17, 2020 3.705 3.720 3.538 3.545 167,467 -0.21(-5.55%)
Jun 16, 2020 3.888 3.920 3.642 3.754 125,205 -0.01(-0.37%)
Jun 15, 2020 3.600 3.838 3.520 3.768 152,166 +0.09(+2.36%)
Jun 12, 2020 3.640 3.868 3.539 3.681 221,025 +0.08(+2.24%)
Jun 11, 2020 3.800 3.840 3.560 3.600 415,931 -0.28(-7.22%)
Jun 10, 2020 4.080 4.120 3.800 3.880 353,539 -0.16(-3.96%)
Jun 09, 2020 4.080 4.160 4.000 4.040 197,845 -0.08(-1.94%)
Jun 08, 2020 4.000 4.200 4.000 4.120 237,856 +0.14(+3.48%)
Jun 05, 2020 4.040 4.160 3.880 3.982 271,925 -0.02(-0.46%)
Jun 04, 2020 4.520 4.520 3.920 4.000 396,017 -0.32(-7.41%)
Jun 03, 2020 4.240 4.440 4.120 4.320 624,866 +0.36(+9.09%)
Jun 02, 2020 4.160 4.160 3.880 3.960 225,956 -0.04(-1.00%)
Jun 01, 2020 4.000 4.280 3.800 4.000 347,918 +0.05(+1.36%)
May 29, 2020 3.960 4.200 3.840 3.946 427,775 +0.12(+3.22%)
May 28, 2020 3.240 4.560 3.200 3.823 2,400,541 +0.54(+16.56%)
May 27, 2020 3.280 3.320 3.200 3.280 205,616 -0.01(-0.32%)
May 26, 2020 3.240 3.356 3.180 3.290 192,587 +0.02(+0.64%)
May 22, 2020 3.360 3.430 3.160 3.270 238,925 -0.22(-6.19%)
May 21, 2020 3.581 3.638 3.214 3.485 236,192 -0.11(-3.19%)
May 20, 2020 3.280 3.840 3.200 3.600 510,505 +0.40(+12.50%)
May 19, 2020 3.200 3.320 3.120 3.200 252,159 -0.04(-1.23%)
May 18, 2020 3.320 3.360 3.160 3.240 248,555 +0.00(+0.00%)
May 15, 2020 3.280 3.320 3.120 3.240 226,925 +0.08(+2.53%)
May 14, 2020 3.080 3.320 3.040 3.160 191,553 -0.06(-1.99%)
May 13, 2020 3.200 3.239 3.080 3.224 303,357 -0.02(-0.49%)
May 12, 2020 3.480 3.480 3.200 3.240 617,912 -0.24(-6.90%)
May 11, 2020 4.160 5.400 3.440 3.480 3,803,331 +0.29(+8.98%)
May 08, 2020 3.298 3.320 3.004 3.193 234,025 -0.17(-4.96%)
May 07, 2020 3.240 3.400 3.200 3.360 64,593 +0.12(+3.79%)
May 06, 2020 3.320 3.439 3.160 3.237 112,951 -0.12(-3.57%)
May 05, 2020 3.480 3.512 3.300 3.357 86,372 -0.10(-2.94%)
May 04, 2020 3.320 3.480 3.120 3.459 106,041 +0.13(+3.93%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.