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

Village Farms Intl (NQ: VFF )

1.180 -0.010 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 3.530 3.530 3.320 3.390 340,405 -0.14(-3.97%)
Apr 29, 2020 3.440 3.570 3.340 3.530 397,376 +0.17(+5.06%)
Apr 28, 2020 3.600 3.660 3.330 3.360 646,270 -0.17(-4.82%)
Apr 27, 2020 3.500 3.530 3.260 3.530 860,498 +0.20(+6.01%)
Apr 24, 2020 3.130 3.330 3.073 3.330 607,400 +0.21(+6.73%)
Apr 23, 2020 2.930 3.160 2.930 3.120 611,854 +0.19(+6.48%)
Apr 22, 2020 2.960 2.980 2.870 2.930 289,335 +0.06(+2.09%)
Apr 21, 2020 3.030 3.050 2.830 2.870 512,185 -0.18(-5.90%)
Apr 20, 2020 2.910 3.200 2.850 3.050 775,344 +0.14(+4.81%)
Apr 17, 2020 2.800 2.960 2.730 2.910 615,000 +0.21(+7.78%)
Apr 16, 2020 2.760 2.790 2.610 2.700 315,477 -0.07(-2.53%)
Apr 15, 2020 2.850 2.850 2.700 2.770 442,572 -0.13(-4.48%)
Apr 14, 2020 2.910 3.020 2.800 2.900 495,915 +0.06(+2.11%)
Apr 13, 2020 2.780 2.870 2.580 2.840 564,080 +0.06(+2.16%)
Apr 09, 2020 3.000 3.040 2.760 2.780 863,500 -0.20(-6.71%)
Apr 08, 2020 2.790 2.980 2.690 2.980 624,592 +0.22(+7.97%)
Apr 07, 2020 2.810 2.930 2.710 2.760 557,363 +0.07(+2.60%)
Apr 06, 2020 2.560 2.730 2.480 2.690 641,025 +0.21(+8.47%)
Apr 03, 2020 2.590 2.695 2.440 2.480 456,600 -0.11(-4.25%)
Apr 02, 2020 2.600 2.820 2.570 2.590 501,352 +0.03(+1.17%)
Apr 01, 2020 2.760 2.850 2.550 2.560 779,273 -0.30(-10.49%)
Mar 31, 2020 2.850 3.100 2.820 2.860 1,096,362 -0.40(-12.27%)
Mar 30, 2020 3.540 3.540 3.170 3.260 811,188 -0.21(-6.05%)
Mar 27, 2020 3.590 3.790 3.420 3.470 790,100 -0.18(-4.93%)
Mar 26, 2020 3.010 3.750 3.000 3.650 1,503,056 +0.70(+23.73%)
Mar 25, 2020 3.050 3.130 2.810 2.950 1,309,866 +0.18(+6.50%)
Mar 24, 2020 2.560 2.970 2.550 2.770 993,453 +0.30(+12.15%)
Mar 23, 2020 2.500 2.510 2.310 2.470 725,202 +0.08(+3.35%)
Mar 20, 2020 2.290 2.510 2.260 2.390 960,600 +0.16(+7.17%)
Mar 19, 2020 2.230 2.385 2.070 2.230 1,401,392 -0.28(-11.16%)
Mar 18, 2020 2.500 2.610 2.310 2.510 1,349,628 -0.07(-2.71%)
Mar 17, 2020 2.760 2.760 2.510 2.580 584,659 -0.11(-4.09%)
Mar 16, 2020 2.690 2.870 2.600 2.690 694,743 -0.26(-8.81%)
Mar 13, 2020 2.800 3.040 2.740 2.950 777,200 +0.24(+8.86%)
Mar 12, 2020 2.580 2.880 2.500 2.710 1,117,381 -0.19(-6.55%)
Mar 11, 2020 3.000 3.080 2.900 2.900 684,741 -0.22(-7.05%)
Mar 10, 2020 3.130 3.240 2.970 3.120 720,828 +0.21(+7.22%)
Mar 09, 2020 3.050 3.300 2.900 2.910 1,024,462 -0.44(-13.13%)
Mar 06, 2020 3.650 3.750 3.317 3.350 1,567,100 -0.41(-10.90%)
Mar 05, 2020 3.920 3.920 3.730 3.760 1,356,279 -0.26(-6.47%)
Mar 04, 2020 4.050 4.060 3.850 4.020 1,083,372 +0.09(+2.29%)
Mar 03, 2020 4.500 4.500 3.900 3.930 1,764,810 -0.23(-5.53%)
Mar 02, 2020 4.110 4.300 4.006 4.160 409,852 +0.07(+1.71%)
Feb 28, 2020 3.900 4.180 3.850 4.090 865,700 -0.01(-0.24%)
Feb 27, 2020 4.110 4.260 3.900 4.100 716,137 -0.19(-4.43%)
Feb 26, 2020 4.300 4.510 4.240 4.290 645,071 +0.09(+2.14%)
Feb 25, 2020 4.550 4.580 4.160 4.200 832,873 -0.31(-6.87%)
Feb 24, 2020 4.550 4.650 4.390 4.510 704,517 -0.24(-5.05%)
Feb 21, 2020 5.060 5.060 4.740 4.750 666,700 -0.31(-6.13%)
Feb 20, 2020 5.190 5.459 5.030 5.060 766,858 -0.16(-3.07%)
Feb 19, 2020 5.250 5.290 5.110 5.220 557,834 +0.00(+0.00%)
Feb 18, 2020 5.150 5.290 5.020 5.220 692,660 -0.05(-0.95%)
Feb 14, 2020 4.920 5.280 4.830 5.270 2,685,500 +0.53(+11.18%)
Feb 13, 2020 4.630 4.820 4.570 4.740 659,188 +0.06(+1.28%)
Feb 12, 2020 4.710 4.940 4.640 4.680 733,020 -0.02(-0.43%)
Feb 11, 2020 4.650 4.860 4.460 4.700 1,032,677 +0.06(+1.29%)
Feb 10, 2020 5.020 5.030 4.610 4.640 1,453,454 -0.37(-7.39%)
Feb 07, 2020 5.420 5.440 4.990 5.010 1,587,500 -0.50(-9.07%)
Feb 06, 2020 5.750 5.820 5.500 5.510 709,982 -0.25(-4.34%)
Feb 05, 2020 5.720 5.800 5.620 5.760 430,940 +0.09(+1.59%)
Feb 04, 2020 5.590 5.780 5.500 5.670 1,042,201 +0.10(+1.80%)
Feb 03, 2020 5.450 5.590 5.390 5.570 449,122 +0.11(+2.01%)
Jan 31, 2020 5.590 5.730 5.380 5.460 439,700 -0.11(-1.97%)
Jan 30, 2020 5.460 5.600 5.370 5.570 400,368 +0.06(+1.09%)
Jan 29, 2020 5.730 5.797 5.495 5.510 362,569 -0.21(-3.67%)
Jan 28, 2020 5.500 5.720 5.490 5.720 686,480 +0.26(+4.76%)
Jan 27, 2020 5.310 5.580 5.250 5.460 653,294 -0.12(-2.15%)
Jan 24, 2020 5.850 5.968 5.450 5.580 1,126,900 -0.29(-4.94%)
Jan 23, 2020 5.870 5.980 5.730 5.870 470,879 +0.00(+0.00%)
Jan 22, 2020 5.850 5.960 5.710 5.870 791,989 +0.04(+0.69%)
Jan 21, 2020 6.170 6.240 5.770 5.830 752,942 -0.31(-5.05%)
Jan 17, 2020 6.250 6.450 6.070 6.140 830,700 -0.08(-1.29%)
Jan 16, 2020 6.500 6.700 6.170 6.220 1,268,980 -0.14(-2.20%)
Jan 15, 2020 5.540 6.700 5.540 6.360 3,450,289 +0.86(+15.64%)
Jan 14, 2020 5.500 5.890 5.350 5.500 1,908,911 -0.06(-1.08%)
Jan 13, 2020 5.430 5.650 5.160 5.560 1,589,864 +0.16(+2.96%)
Jan 10, 2020 5.600 5.600 5.370 5.400 728,100 -0.21(-3.74%)
Jan 09, 2020 5.640 5.746 5.500 5.610 439,183 +0.00(+0.00%)
Jan 08, 2020 5.680 5.870 5.370 5.610 1,349,411 -0.10(-1.75%)
Jan 07, 2020 5.780 5.880 5.680 5.710 663,359 -0.07(-1.21%)
Jan 06, 2020 6.060 6.080 5.760 5.780 813,060 -0.28(-4.62%)
Jan 03, 2020 6.050 6.270 5.930 6.060 692,400 -0.08(-1.30%)
Jan 02, 2020 6.310 6.320 5.960 6.140 598,690 -0.09(-1.44%)
Dec 31, 2019 5.760 6.300 5.760 6.230 1,021,900 +0.44(+7.60%)
Dec 30, 2019 6.270 6.420 5.750 5.790 861,326 -0.47(-7.51%)
Dec 27, 2019 5.810 6.367 5.760 6.260 1,164,700 +0.46(+7.93%)
Dec 26, 2019 5.990 5.990 5.780 5.800 315,395 -0.17(-2.85%)
Dec 24, 2019 5.700 5.980 5.610 5.970 310,800 +0.24(+4.19%)
Dec 23, 2019 6.000 6.090 5.690 5.730 594,312 -0.23(-3.86%)
Dec 20, 2019 5.880 6.119 5.760 5.960 503,500 +0.07(+1.19%)
Dec 19, 2019 5.500 5.960 5.400 5.890 784,299 +0.37(+6.70%)
Dec 18, 2019 5.950 5.980 5.500 5.520 1,082,214 -0.43(-7.23%)
Dec 17, 2019 6.190 6.200 5.950 5.950 639,118 -0.24(-3.88%)
Dec 16, 2019 6.230 6.390 6.110 6.190 394,558 +0.02(+0.32%)
Dec 13, 2019 6.390 6.480 6.170 6.170 515,000 -0.11(-1.75%)
Dec 12, 2019 6.060 6.300 6.030 6.280 486,730 +0.22(+3.63%)
Dec 11, 2019 6.190 6.300 6.030 6.060 485,869 -0.06(-0.98%)
Dec 10, 2019 6.480 6.565 6.100 6.120 712,038 -0.40(-6.13%)
Dec 09, 2019 6.590 6.930 6.420 6.520 700,079 -0.03(-0.46%)
Dec 06, 2019 6.330 6.610 6.310 6.550 376,800 +0.21(+3.31%)
Dec 05, 2019 6.380 6.440 6.240 6.340 413,757 +0.03(+0.48%)
Dec 04, 2019 6.400 6.490 6.210 6.310 296,545 -0.08(-1.25%)
Dec 03, 2019 6.110 6.450 5.920 6.390 895,849 +0.12(+1.91%)
Dec 02, 2019 6.600 6.600 6.240 6.270 564,857 -0.35(-5.29%)
Nov 29, 2019 6.560 6.730 6.480 6.620 271,800 +0.02(+0.30%)
Nov 27, 2019 6.750 7.089 6.475 6.600 886,500 -0.11(-1.64%)
Nov 26, 2019 6.250 6.900 6.110 6.710 978,099 +0.41(+6.51%)
Nov 25, 2019 6.490 6.650 6.250 6.300 794,734 -0.17(-2.63%)
Nov 22, 2019 7.280 7.290 6.450 6.470 1,208,200 -0.81(-11.13%)
Nov 21, 2019 7.200 7.950 7.020 7.280 2,345,167 +0.17(+2.39%)
Nov 20, 2019 6.450 7.160 6.360 7.110 1,923,018 +0.83(+13.22%)
Nov 19, 2019 5.980 6.490 5.860 6.280 1,311,731 +0.19(+3.12%)
Nov 18, 2019 6.280 6.310 5.730 6.090 1,488,134 -0.23(-3.64%)
Nov 15, 2019 5.800 6.790 5.700 6.320 2,010,900 +0.40(+6.76%)
Nov 14, 2019 6.850 7.090 6.490 5.920 2,003,298 -1.17(-16.50%)
Nov 13, 2019 7.570 7.570 6.900 7.090 1,422,393 -0.55(-7.20%)
Nov 12, 2019 8.200 8.210 7.570 7.640 1,042,833 -0.53(-6.49%)
Nov 11, 2019 8.900 8.900 8.057 8.170 1,116,173 -0.70(-7.89%)
Nov 08, 2019 7.800 8.901 7.670 8.870 1,361,400 +1.03(+13.14%)
Nov 07, 2019 8.550 8.580 7.750 7.840 844,809 -0.57(-6.78%)
Nov 06, 2019 8.590 8.690 8.300 8.410 654,956 -0.19(-2.21%)
Nov 05, 2019 8.110 8.680 8.010 8.600 899,202 +0.52(+6.44%)
Nov 04, 2019 8.250 8.290 8.000 8.080 468,074 -0.07(-0.86%)
Nov 01, 2019 7.910 8.390 7.870 8.150 478,200 +0.24(+3.03%)
Oct 31, 2019 7.710 8.050 7.610 7.910 531,433 +0.10(+1.28%)
Oct 30, 2019 7.850 8.130 7.680 7.810 511,279 -0.05(-0.64%)
Oct 29, 2019 8.310 8.430 7.770 7.860 916,316 -0.49(-5.87%)
Oct 28, 2019 8.320 8.810 8.270 8.350 568,653 +0.04(+0.48%)
Oct 25, 2019 8.610 8.810 8.220 8.310 833,300 -0.26(-3.03%)
Oct 24, 2019 8.000 8.760 7.800 8.570 1,287,210 +0.71(+9.03%)
Oct 23, 2019 7.470 7.970 7.310 7.860 908,623 +0.33(+4.38%)
Oct 22, 2019 7.230 7.730 7.230 7.530 979,005 +0.28(+3.86%)
Oct 21, 2019 6.790 7.280 6.700 7.250 1,049,385 +0.47(+6.93%)
Oct 18, 2019 7.000 7.080 6.500 6.780 1,068,300 -0.17(-2.45%)
Oct 17, 2019 6.900 7.120 6.760 6.950 1,098,216 +0.22(+3.27%)
Oct 16, 2019 7.030 7.050 6.680 6.730 958,424 -0.30(-4.27%)
Oct 15, 2019 7.050 7.300 6.930 7.030 1,177,966 +0.10(+1.44%)
Oct 14, 2019 7.200 7.200 6.720 6.930 718,912 -0.28(-3.88%)
Oct 11, 2019 7.320 7.810 7.160 7.210 966,100 -0.04(-0.55%)
Oct 10, 2019 7.010 7.430 6.840 7.250 2,419,128 -0.56(-7.17%)
Oct 09, 2019 8.700 8.770 7.760 7.810 1,458,577 -0.82(-9.50%)
Oct 08, 2019 9.040 9.090 8.600 8.630 605,921 -0.46(-5.06%)
Oct 07, 2019 9.220 9.440 8.970 9.090 327,464 -0.17(-1.84%)
Oct 04, 2019 9.420 9.490 9.200 9.260 309,700 -0.05(-0.54%)
Oct 03, 2019 8.770 9.370 8.660 9.310 520,256 +0.54(+6.16%)
Oct 02, 2019 8.640 8.930 8.300 8.770 798,942 +0.00(+0.00%)
Oct 01, 2019 9.130 9.390 8.680 8.770 643,032 -0.28(-3.09%)
Sep 30, 2019 8.970 9.100 8.500 9.050 837,733 +0.06(+0.67%)
Sep 27, 2019 9.170 9.418 8.810 8.990 737,900 -0.13(-1.43%)
Sep 26, 2019 9.550 9.640 9.080 9.120 642,442 -0.20(-2.15%)
Sep 25, 2019 9.500 9.510 9.070 9.320 1,137,556 -0.12(-1.27%)
Sep 24, 2019 10.50 10.51 9.370 9.440 1,615,799 -0.99(-9.49%)
Sep 23, 2019 10.39 10.62 10.31 10.43 271,613 +0.03(+0.29%)
Sep 20, 2019 10.74 10.81 10.40 10.40 497,300 -0.23(-2.16%)
Sep 19, 2019 10.49 10.84 10.37 10.63 431,858 +0.11(+1.05%)
Sep 18, 2019 11.04 11.11 10.40 10.52 532,575 -0.40(-3.66%)
Sep 17, 2019 10.92 11.30 10.80 10.92 430,490 +0.02(+0.18%)
Sep 16, 2019 11.58 11.67 10.88 10.90 592,947 -0.79(-6.76%)
Sep 13, 2019 11.73 11.85 11.50 11.69 417,500 +0.01(+0.09%)
Sep 12, 2019 11.87 12.14 11.66 11.68 497,297 -0.35(-2.91%)
Sep 11, 2019 12.14 12.40 12.00 12.03 478,325 -0.22(-1.80%)
Sep 10, 2019 11.70 12.32 11.35 12.25 638,702 +0.45(+3.81%)
Sep 09, 2019 12.33 12.53 11.62 11.80 894,043 -0.12(-1.01%)
Sep 06, 2019 11.62 12.11 11.40 11.92 677,500 +0.37(+3.20%)
Sep 05, 2019 11.65 11.80 11.30 11.55 613,721 +0.02(+0.17%)
Sep 04, 2019 11.18 11.59 10.77 11.53 735,531 +0.73(+6.76%)
Sep 03, 2019 10.34 10.83 10.18 10.80 681,455 +0.30(+2.86%)
Aug 30, 2019 10.53 10.65 10.32 10.50 347,800 +0.00(+0.00%)
Aug 29, 2019 10.75 10.85 10.45 10.50 404,437 -0.02(-0.19%)
Aug 28, 2019 10.30 10.88 10.05 10.52 590,136 +0.22(+2.14%)
Aug 27, 2019 10.85 10.95 10.30 10.30 638,489 -0.52(-4.81%)
Aug 26, 2019 11.10 11.22 10.60 10.82 645,262 -0.15(-1.37%)
Aug 23, 2019 11.60 11.67 10.91 10.97 807,000 -0.78(-6.64%)
Aug 22, 2019 12.10 12.13 11.68 11.75 696,024 -0.38(-3.13%)
Aug 21, 2019 12.41 12.50 12.06 12.13 381,644 -0.20(-1.62%)
Aug 20, 2019 12.63 12.78 12.16 12.33 475,413 -0.50(-3.90%)
Aug 19, 2019 12.91 13.22 12.82 12.83 403,372 +0.10(+0.79%)
Aug 16, 2019 12.40 12.80 12.33 12.73 660,200 +0.61(+5.03%)
Aug 15, 2019 13.39 13.40 12.00 12.12 1,754,094 -1.32(-9.82%)
Aug 14, 2019 13.10 13.81 12.90 13.44 1,695,330 -0.19(-1.39%)
Aug 13, 2019 14.45 14.60 13.51 13.63 2,813,502 +0.28(+2.10%)
Aug 12, 2019 13.46 13.85 13.15 13.35 1,601,409 -0.18(-1.33%)
Aug 09, 2019 12.88 13.61 12.68 13.53 2,069,400 +0.65(+5.05%)
Aug 08, 2019 11.84 12.88 11.81 12.88 978,803 +1.20(+10.27%)
Aug 07, 2019 11.69 11.79 11.41 11.68 330,294 -0.11(-0.93%)
Aug 06, 2019 11.90 12.19 11.73 11.79 578,586 +0.09(+0.77%)
Aug 05, 2019 11.85 12.14 11.51 11.70 887,786 -0.30(-2.50%)
Aug 02, 2019 11.27 12.00 11.27 12.00 901,500 +0.91(+8.21%)
Aug 01, 2019 11.33 11.45 11.00 11.09 576,987 -0.28(-2.46%)
Jul 31, 2019 11.80 12.06 11.21 11.37 541,377 -0.40(-3.40%)
Jul 30, 2019 11.18 11.96 11.10 11.77 672,114 +0.37(+3.25%)
Jul 29, 2019 11.40 11.45 10.98 11.40 499,684 +0.03(+0.26%)
Jul 26, 2019 11.15 11.40 10.90 11.37 486,100 +0.32(+2.90%)
Jul 25, 2019 10.79 11.49 10.79 11.05 1,265,786 +0.19(+1.75%)
Jul 24, 2019 10.65 11.01 10.30 10.86 511,679 +0.17(+1.59%)
Jul 23, 2019 11.10 11.67 10.42 10.69 1,720,000 +0.00(+0.00%)
Jul 22, 2019 10.20 10.91 10.02 10.69 1,393,702 +0.51(+5.01%)
Jul 19, 2019 9.830 10.40 9.630 10.18 878,000 +0.39(+3.98%)
Jul 18, 2019 9.740 10.20 9.520 9.790 780,767 +0.10(+1.03%)
Jul 17, 2019 9.240 9.760 9.240 9.690 599,132 +0.42(+4.53%)
Jul 16, 2019 9.410 9.630 9.240 9.270 641,539 -0.14(-1.49%)
Jul 15, 2019 9.210 10.20 8.890 9.410 2,233,061 +0.13(+1.40%)
Jul 12, 2019 10.03 10.03 9.110 9.280 2,001,300 -0.76(-7.57%)
Jul 11, 2019 10.84 10.90 9.890 10.04 1,643,513 -0.61(-5.73%)
Jul 10, 2019 11.35 11.35 10.57 10.65 1,047,173 -0.63(-5.59%)
Jul 09, 2019 11.21 11.35 11.00 11.28 407,629 -0.12(-1.05%)
Jul 08, 2019 11.40 11.44 11.07 11.40 474,164 -0.13(-1.13%)
Jul 05, 2019 10.95 11.56 10.76 11.53 579,800 +0.56(+5.10%)
Jul 03, 2019 11.36 11.36 10.69 10.97 710,500 -0.32(-2.83%)
Jul 02, 2019 11.60 11.60 11.10 11.29 410,290 -0.30(-2.59%)
Jul 01, 2019 11.55 11.78 11.30 11.59 179,653 +0.15(+1.31%)
Jun 28, 2019 11.48 11.78 11.36 11.44 260,700 -0.03(-0.26%)
Jun 27, 2019 11.24 11.51 11.15 11.47 315,271 +0.23(+2.05%)
Jun 26, 2019 10.96 11.56 10.93 11.24 681,747 +0.39(+3.59%)
Jun 25, 2019 11.35 11.40 10.81 10.85 887,875 -0.47(-4.15%)
Jun 24, 2019 11.64 11.85 11.16 11.32 949,315 -0.37(-3.17%)
Jun 21, 2019 12.49 12.49 11.65 11.69 1,290,600 -0.98(-7.73%)
Jun 20, 2019 12.59 12.79 12.51 12.67 414,687 +0.17(+1.36%)
Jun 19, 2019 12.20 12.68 12.20 12.50 454,043 +0.22(+1.79%)
Jun 18, 2019 12.26 12.61 12.15 12.28 503,630 +0.06(+0.49%)
Jun 17, 2019 11.67 12.33 11.62 12.22 551,378 +0.56(+4.80%)
Jun 14, 2019 12.74 12.94 11.56 11.66 1,310,000 -1.19(-9.26%)
Jun 13, 2019 13.00 13.00 12.24 12.85 580,611 +0.21(+1.66%)
Jun 12, 2019 13.01 13.08 12.55 12.64 459,478 -0.37(-2.84%)
Jun 11, 2019 13.60 13.86 12.87 13.01 856,774 -0.43(-3.20%)
Jun 10, 2019 13.34 13.75 13.25 13.44 523,373 +0.31(+2.36%)
Jun 07, 2019 12.83 13.30 12.83 13.13 534,200 +0.25(+1.94%)
Jun 06, 2019 12.84 13.09 12.45 12.88 541,772 +0.08(+0.63%)
Jun 05, 2019 12.69 12.85 12.10 12.80 599,434 +0.37(+2.98%)
Jun 04, 2019 11.99 12.50 11.99 12.43 409,291 +0.54(+4.54%)
Jun 03, 2019 11.99 12.33 11.81 11.89 664,299 -0.21(-1.74%)
May 31, 2019 12.37 12.39 11.80 12.10 750,800 -0.60(-4.72%)
May 30, 2019 12.63 12.92 12.63 12.70 272,540 -0.02(-0.16%)
May 29, 2019 12.89 13.05 12.50 12.72 542,096 -0.46(-3.49%)
May 28, 2019 13.27 13.31 12.90 13.18 532,014 -0.01(-0.08%)
May 24, 2019 13.70 13.72 13.07 13.19 731,900 -0.32(-2.37%)
May 23, 2019 13.87 14.15 13.20 13.51 1,235,258 -0.17(-1.24%)
May 22, 2019 13.55 13.70 13.19 13.68 1,023,763 +0.47(+3.56%)
May 21, 2019 13.77 13.87 13.09 13.21 1,029,671 -0.07(-0.53%)
May 20, 2019 13.21 14.00 13.21 13.28 654,612 -0.04(-0.30%)
May 17, 2019 13.79 14.12 13.25 13.32 1,123,400 -0.47(-3.41%)
May 16, 2019 13.39 14.38 13.39 13.79 2,306,749 +0.65(+4.95%)
May 15, 2019 12.60 13.21 12.59 13.14 1,003,468 +0.46(+3.63%)
May 14, 2019 12.37 13.29 12.37 12.68 1,871,091 +0.31(+2.51%)
May 13, 2019 12.05 12.45 11.85 12.37 1,198,261 -0.24(-1.90%)
May 10, 2019 11.82 12.96 11.53 12.61 3,262,800 +1.60(+14.53%)
May 09, 2019 10.85 11.15 10.29 11.01 1,009,882 +0.06(+0.55%)
May 08, 2019 11.25 11.46 10.85 10.95 828,854 -0.30(-2.67%)
May 07, 2019 11.64 12.10 11.16 11.25 1,050,111 -0.65(-5.46%)
May 06, 2019 11.35 11.94 11.19 11.90 772,293 +0.11(+0.93%)
May 03, 2019 11.51 11.91 11.26 11.79 801,300 +0.26(+2.25%)
May 02, 2019 11.95 12.01 11.23 11.53 855,220 -0.37(-3.11%)
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.