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

Unum Therapeutics Inc (NQ: UMRX )

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 0.4100 0.4300 0.3900 0.4300 423,930 +0.03(+7.50%)
Apr 29, 2020 0.4300 0.4500 0.4000 0.4000 1,132,850 -0.02(-4.76%)
Apr 28, 2020 0.4000 0.4200 0.3900 0.4200 204,720 +0.02(+5.00%)
Apr 27, 2020 0.3999 0.4300 0.3980 0.4000 739,750 +0.00(+0.50%)
Apr 24, 2020 0.4000 0.4000 0.3730 0.3980 178,200 +0.01(+2.05%)
Apr 23, 2020 0.4000 0.4000 0.3700 0.3900 251,255 +0.00(+0.00%)
Apr 22, 2020 0.3900 0.3900 0.3700 0.3900 116,946 +0.01(+2.66%)
Apr 21, 2020 0.3800 0.4000 0.3610 0.3799 259,740 -0.01(-2.66%)
Apr 20, 2020 0.4000 0.4120 0.3810 0.3903 326,286 -0.00(-0.18%)
Apr 17, 2020 0.3800 0.4000 0.3800 0.3910 327,500 +0.02(+5.68%)
Apr 16, 2020 0.3900 0.4000 0.3600 0.3700 255,166 -0.01(-1.33%)
Apr 15, 2020 0.3900 0.3950 0.3700 0.3750 450,995 -0.03(-6.25%)
Apr 14, 2020 0.4200 0.4300 0.3500 0.4000 712,424 +0.00(+0.00%)
Apr 13, 2020 0.3600 0.4400 0.3400 0.4000 1,263,857 +0.05(+14.48%)
Apr 09, 2020 0.3400 0.3500 0.2950 0.3494 2,220,900 +0.02(+5.88%)
Apr 08, 2020 0.3400 0.3510 0.2985 0.3300 929,805 +0.00(+0.00%)
Apr 07, 2020 0.3500 0.3500 0.3200 0.3300 309,826 -0.01(-2.94%)
Apr 06, 2020 0.3400 0.3500 0.3200 0.3400 657,646 +0.02(+6.25%)
Apr 03, 2020 0.3600 0.3889 0.3037 0.3200 593,900 -0.03(-8.57%)
Apr 02, 2020 0.3700 0.4000 0.3500 0.3500 425,187 -0.04(-9.56%)
Apr 01, 2020 0.4100 0.4480 0.3700 0.3870 245,293 -0.03(-6.36%)
Mar 31, 2020 0.4100 0.4480 0.4050 0.4133 167,591 -0.00(-0.91%)
Mar 30, 2020 0.4500 0.4700 0.4000 0.4171 343,206 -0.06(-12.19%)
Mar 27, 2020 0.5200 0.5200 0.4440 0.4750 383,600 -0.03(-6.03%)
Mar 26, 2020 0.5200 0.5600 0.3655 0.5055 747,330 +0.02(+3.48%)
Mar 25, 2020 0.5250 0.5274 0.4700 0.4885 176,708 +0.01(+1.77%)
Mar 24, 2020 0.5200 0.5600 0.3600 0.4800 809,433 +0.03(+6.67%)
Mar 23, 2020 0.5100 0.5200 0.4500 0.4500 305,748 +0.08(+20.90%)
Mar 20, 2020 0.4200 0.4300 0.3676 0.3722 299,400 +0.01(+3.39%)
Mar 19, 2020 0.3290 0.3889 0.3012 0.3600 140,123 +0.03(+9.09%)
Mar 18, 2020 0.3555 0.4380 0.3053 0.3300 207,790 -0.06(-15.38%)
Mar 17, 2020 0.3300 0.4300 0.3100 0.3900 188,695 +0.07(+21.88%)
Mar 16, 2020 0.3300 0.3500 0.3000 0.3200 129,588 -0.00(-0.81%)
Mar 13, 2020 0.3587 0.4400 0.3000 0.3226 230,500 -0.02(-5.12%)
Mar 12, 2020 0.3500 0.4000 0.3100 0.3400 110,710 -0.03(-8.99%)
Mar 11, 2020 0.4498 0.4780 0.3558 0.3736 138,349 -0.07(-15.09%)
Mar 10, 2020 0.4800 0.4800 0.4200 0.4400 277,962 -0.04(-9.28%)
Mar 09, 2020 0.5384 0.5384 0.4600 0.4850 181,092 -0.04(-8.44%)
Mar 06, 2020 0.5600 0.5900 0.5173 0.5297 248,600 -0.02(-3.69%)
Mar 05, 2020 0.5000 0.6000 0.4900 0.5500 431,496 +0.06(+11.34%)
Mar 04, 2020 0.5122 0.5300 0.4800 0.4940 480,356 -0.04(-6.79%)
Mar 03, 2020 0.5300 0.5899 0.4800 0.5300 334,163 -0.02(-3.74%)
Mar 02, 2020 0.5400 0.6180 0.5110 0.5506 441,581 -0.12(-17.82%)
Feb 28, 2020 0.6900 0.6900 0.6102 0.6700 179,600 +0.01(+1.22%)
Feb 27, 2020 0.7200 0.7200 0.6300 0.6619 131,406 -0.02(-2.66%)
Feb 26, 2020 0.6800 0.7400 0.6300 0.6800 241,733 +0.04(+6.25%)
Feb 25, 2020 0.7200 0.7600 0.6400 0.6400 160,718 -0.07(-10.04%)
Feb 24, 2020 0.7514 0.7514 0.7000 0.7114 185,085 -0.06(-7.48%)
Feb 21, 2020 0.7986 0.7986 0.7513 0.7689 71,700 -0.02(-2.30%)
Feb 20, 2020 0.8000 0.8000 0.7612 0.7870 160,200 +0.01(+1.68%)
Feb 19, 2020 0.8000 0.8000 0.7577 0.7740 106,500 +0.01(+0.76%)
Feb 18, 2020 0.8231 0.8231 0.7600 0.7682 78,338 -0.04(-4.54%)
Feb 14, 2020 0.8250 0.8300 0.7995 0.8047 96,100 -0.02(-1.87%)
Feb 13, 2020 0.8200 0.8200 0.7800 0.8200 114,683 -0.01(-0.61%)
Feb 12, 2020 0.8400 0.8400 0.7811 0.8250 104,479 +0.02(+3.12%)
Feb 11, 2020 0.8100 0.8299 0.7811 0.8000 119,646 +0.00(+0.00%)
Feb 10, 2020 0.8000 0.8300 0.7800 0.8000 201,875 +0.02(+2.85%)
Feb 07, 2020 0.8300 0.8610 0.7500 0.7778 210,900 -0.06(-7.40%)
Feb 06, 2020 0.8400 0.8600 0.8200 0.8400 84,369 +0.03(+3.70%)
Feb 05, 2020 0.8200 0.8500 0.8000 0.8100 151,248 +0.03(+3.85%)
Feb 04, 2020 0.8200 0.8200 0.7700 0.7800 245,764 +0.03(+3.65%)
Feb 03, 2020 0.7351 0.7839 0.6901 0.7525 313,131 +0.02(+3.08%)
Jan 31, 2020 0.7900 0.8295 0.7100 0.7300 191,800 -0.02(-2.67%)
Jan 30, 2020 0.8500 0.8500 0.7200 0.7500 532,036 -0.10(-11.76%)
Jan 29, 2020 1.070 1.070 0.8300 0.8500 489,559 -0.10(-10.51%)
Jan 28, 2020 1.010 1.010 0.9252 0.9498 167,261 -0.03(-3.07%)
Jan 27, 2020 1.000 1.020 0.9200 0.9799 205,645 -0.08(-7.56%)
Jan 24, 2020 1.150 1.180 1.000 1.060 298,000 -0.08(-7.02%)
Jan 23, 2020 1.200 1.230 1.100 1.140 307,974 -0.05(-4.20%)
Jan 22, 2020 1.110 1.200 1.020 1.190 291,841 +0.14(+13.33%)
Jan 21, 2020 1.000 1.140 0.9200 1.050 445,165 +0.10(+10.61%)
Jan 17, 2020 0.9500 0.9669 0.9101 0.9493 86,400 -0.01(-1.11%)
Jan 16, 2020 0.9500 0.9700 0.9200 0.9600 207,584 +0.03(+3.23%)
Jan 15, 2020 0.8600 0.9800 0.8600 0.9300 229,473 +0.07(+8.29%)
Jan 14, 2020 0.8700 0.9000 0.8500 0.8588 145,256 -0.01(-1.29%)
Jan 13, 2020 1.000 1.000 0.8500 0.8700 219,022 -0.10(-10.31%)
Jan 10, 2020 0.9900 0.9933 0.9200 0.9700 281,500 +0.04(+4.08%)
Jan 09, 2020 0.8100 0.9900 0.7800 0.9320 723,923 +0.15(+19.49%)
Jan 08, 2020 0.8300 0.8500 0.7300 0.7800 175,620 -0.03(-4.29%)
Jan 07, 2020 0.8500 0.8800 0.7964 0.8150 481,171 +0.04(+5.84%)
Jan 06, 2020 0.7300 0.8000 0.7200 0.7700 487,481 +0.06(+8.01%)
Jan 03, 2020 0.7300 0.7464 0.6915 0.7129 149,600 -0.01(-1.19%)
Jan 02, 2020 0.7400 0.7598 0.7100 0.7215 209,409 +0.00(+0.18%)
Dec 31, 2019 0.7042 0.7500 0.7042 0.7202 135,900 +0.01(+1.44%)
Dec 30, 2019 0.7400 0.7400 0.6900 0.7100 136,413 -0.03(-4.16%)
Dec 27, 2019 0.7520 0.8000 0.7200 0.7408 148,300 +0.01(+0.86%)
Dec 26, 2019 0.8000 0.8400 0.7320 0.7345 216,500 -0.05(-5.85%)
Dec 24, 2019 0.7600 0.8189 0.7100 0.7801 223,100 +0.01(+1.63%)
Dec 23, 2019 0.6900 0.8479 0.6500 0.7676 505,992 +0.09(+12.88%)
Dec 20, 2019 0.6400 0.6900 0.6200 0.6800 608,000 +0.02(+2.87%)
Dec 19, 2019 0.6400 0.6800 0.6000 0.6610 409,469 +0.03(+4.94%)
Dec 18, 2019 0.6000 0.6300 0.5801 0.6299 412,646 +0.04(+6.76%)
Dec 17, 2019 0.5700 0.6000 0.5400 0.5900 363,046 +0.03(+5.36%)
Dec 16, 2019 0.5285 0.5698 0.5200 0.5600 465,205 +0.03(+5.16%)
Dec 13, 2019 0.5600 0.5985 0.5311 0.5325 313,700 -0.03(-5.75%)
Dec 12, 2019 0.5200 0.5699 0.5000 0.5650 413,210 +0.05(+10.78%)
Dec 11, 2019 0.5400 0.5500 0.4760 0.5100 730,818 -0.03(-5.57%)
Dec 10, 2019 0.6050 0.6111 0.5235 0.5401 541,362 -0.06(-10.31%)
Dec 09, 2019 0.7300 0.7300 0.6010 0.6022 792,785 -0.08(-12.29%)
Dec 06, 2019 0.6780 0.7135 0.6739 0.6866 386,500 +0.02(+2.37%)
Dec 05, 2019 0.7000 0.7000 0.6600 0.6707 364,455 -0.02(-2.87%)
Dec 04, 2019 0.7481 0.7496 0.6805 0.6905 327,710 -0.04(-5.95%)
Dec 03, 2019 0.7150 0.7499 0.6500 0.7342 385,650 +0.03(+4.29%)
Dec 02, 2019 0.7722 0.7799 0.6900 0.7040 574,963 -0.03(-4.28%)
Nov 29, 2019 0.7600 0.7900 0.6800 0.7355 512,200 +0.01(+0.75%)
Nov 27, 2019 0.6850 0.7699 0.6500 0.7300 2,215,000 +0.10(+15.78%)
Nov 26, 2019 0.6131 0.6797 0.6070 0.6305 1,423,425 +0.03(+5.08%)
Nov 25, 2019 0.6400 0.6400 0.5900 0.6000 995,696 +0.01(+1.69%)
Nov 22, 2019 0.6500 0.6500 0.5800 0.5900 1,555,000 -0.04(-6.35%)
Nov 21, 2019 0.6800 0.7000 0.6200 0.6300 181,529 -0.04(-5.49%)
Nov 20, 2019 0.7000 0.7200 0.6666 0.6666 139,834 -0.02(-3.39%)
Nov 19, 2019 0.7500 0.7500 0.6800 0.6900 228,992 -0.05(-6.76%)
Nov 18, 2019 0.8000 0.8500 0.7301 0.7400 156,525 -0.06(-6.92%)
Nov 15, 2019 1.020 1.060 0.7600 0.7950 248,900 -0.21(-21.29%)
Nov 14, 2019 1.050 1.050 1.000 1.010 49,996 -0.05(-4.72%)
Nov 13, 2019 1.100 1.113 1.020 1.060 60,172 -0.04(-3.64%)
Nov 12, 2019 1.230 1.340 1.100 1.100 68,203 -0.08(-6.78%)
Nov 11, 2019 1.300 1.370 1.130 1.180 128,865 -0.08(-6.35%)
Nov 08, 2019 1.220 1.280 1.220 1.260 48,800 +0.01(+0.80%)
Nov 07, 2019 1.220 1.497 1.220 1.250 61,423 +0.01(+0.81%)
Nov 06, 2019 1.350 1.380 1.230 1.240 105,945 -0.05(-3.88%)
Nov 05, 2019 1.550 1.689 1.250 1.290 178,717 -0.14(-9.79%)
Nov 04, 2019 1.450 1.450 1.350 1.430 26,336 +0.08(+5.93%)
Nov 01, 2019 1.350 1.410 1.310 1.350 28,200 +0.04(+3.05%)
Oct 31, 2019 1.370 1.370 1.270 1.310 8,564 -0.05(-3.68%)
Oct 30, 2019 1.310 1.490 1.260 1.360 56,906 +0.06(+4.62%)
Oct 29, 2019 1.370 1.380 1.300 1.300 6,229 -0.05(-3.70%)
Oct 28, 2019 1.290 1.370 1.290 1.350 34,114 +0.05(+3.85%)
Oct 25, 2019 1.250 1.350 1.250 1.300 43,000 +0.05(+4.00%)
Oct 24, 2019 1.390 1.391 1.240 1.250 16,460 -0.15(-10.71%)
Oct 23, 2019 1.300 1.410 1.250 1.400 21,315 +0.08(+6.06%)
Oct 22, 2019 1.420 1.470 1.235 1.320 148,261 -0.09(-6.38%)
Oct 21, 2019 1.460 1.490 1.400 1.410 23,045 -0.08(-5.37%)
Oct 18, 2019 1.630 1.630 1.470 1.490 11,600 -0.16(-9.70%)
Oct 17, 2019 1.740 1.750 1.569 1.650 14,259 -0.04(-2.37%)
Oct 16, 2019 1.600 1.740 1.600 1.690 10,433 +0.11(+6.96%)
Oct 15, 2019 1.500 1.600 1.500 1.580 11,342 +0.10(+6.76%)
Oct 14, 2019 1.410 1.550 1.400 1.480 38,778 +0.08(+5.71%)
Oct 11, 2019 1.470 1.550 1.380 1.400 97,000 -0.06(-4.11%)
Oct 10, 2019 1.370 1.500 1.370 1.460 50,828 +0.11(+8.15%)
Oct 09, 2019 1.440 1.460 1.340 1.350 37,814 +0.00(+0.00%)
Oct 08, 2019 1.410 1.470 1.340 1.350 25,016 -0.05(-3.57%)
Oct 07, 2019 1.460 1.490 1.390 1.400 16,508 -0.07(-4.76%)
Oct 04, 2019 1.380 1.490 1.380 1.470 19,000 +0.03(+2.08%)
Oct 03, 2019 1.360 1.450 1.340 1.440 38,849 +0.08(+5.88%)
Oct 02, 2019 1.410 1.445 1.320 1.360 38,319 -0.05(-3.55%)
Oct 01, 2019 1.510 1.510 1.400 1.410 63,470 -0.03(-2.08%)
Sep 30, 2019 1.680 1.680 1.440 1.440 141,892 -0.15(-9.43%)
Sep 27, 2019 1.560 1.650 1.540 1.590 25,900 -0.04(-2.45%)
Sep 26, 2019 1.830 1.830 1.520 1.630 97,006 -0.07(-4.12%)
Sep 25, 2019 1.740 1.890 1.700 1.700 17,247 -0.04(-2.30%)
Sep 24, 2019 1.660 1.870 1.560 1.740 49,458 +0.09(+5.45%)
Sep 23, 2019 1.950 1.950 1.650 1.650 43,093 -0.16(-8.84%)
Sep 20, 2019 1.930 2.060 1.810 1.810 47,300 -0.11(-5.73%)
Sep 19, 2019 2.140 2.140 1.900 1.920 28,604 -0.08(-4.00%)
Sep 18, 2019 2.040 2.170 1.950 2.000 30,685 +0.00(+0.00%)
Sep 17, 2019 2.050 2.160 2.000 2.000 23,867 -0.07(-3.38%)
Sep 16, 2019 1.990 2.180 1.990 2.070 41,730 +0.10(+5.08%)
Sep 13, 2019 2.040 2.160 1.940 1.970 36,700 -0.05(-2.48%)
Sep 12, 2019 2.020 2.042 1.930 2.020 23,435 +0.02(+1.25%)
Sep 11, 2019 2.000 2.090 1.920 1.995 127,249 -0.00(-0.25%)
Sep 10, 2019 1.950 2.040 1.870 2.000 43,959 +0.15(+8.11%)
Sep 09, 2019 2.020 2.090 1.850 1.850 106,311 -0.16(-7.96%)
Sep 06, 2019 1.840 2.040 1.720 2.010 44,100 +0.16(+8.65%)
Sep 05, 2019 1.750 1.850 1.640 1.850 20,520 +0.16(+9.47%)
Sep 04, 2019 1.760 1.850 1.610 1.690 31,672 -0.05(-2.87%)
Sep 03, 2019 1.910 1.971 1.680 1.740 40,382 -0.18(-9.37%)
Aug 30, 2019 1.880 2.042 1.880 1.920 21,100 +0.02(+1.05%)
Aug 29, 2019 1.860 1.980 1.720 1.900 38,880 +0.05(+2.70%)
Aug 28, 2019 1.850 1.930 1.740 1.850 31,242 +0.05(+2.78%)
Aug 27, 2019 1.770 1.850 1.590 1.800 37,632 +0.00(+0.00%)
Aug 26, 2019 1.900 1.900 1.720 1.800 46,230 +0.09(+5.26%)
Aug 23, 2019 1.970 2.080 1.710 1.710 27,000 -0.28(-14.07%)
Aug 22, 2019 2.050 2.080 1.980 1.990 8,879 -0.06(-2.93%)
Aug 21, 2019 2.080 2.160 1.960 2.050 25,085 -0.01(-0.49%)
Aug 20, 2019 2.080 2.170 2.010 2.060 30,726 -0.03(-1.44%)
Aug 19, 2019 2.040 2.100 1.910 2.090 23,538 +0.09(+4.50%)
Aug 16, 2019 1.770 2.050 1.739 2.000 32,000 +0.25(+14.29%)
Aug 15, 2019 1.820 2.090 1.700 1.750 81,212 -0.06(-3.31%)
Aug 14, 2019 1.910 1.910 1.750 1.810 24,929 -0.10(-5.24%)
Aug 13, 2019 1.790 2.050 1.500 1.910 65,077 +0.12(+6.70%)
Aug 12, 2019 1.830 2.000 1.770 1.790 70,981 -0.04(-2.19%)
Aug 09, 2019 1.800 1.900 1.750 1.830 34,800 +0.03(+1.67%)
Aug 08, 2019 1.780 1.940 1.780 1.800 29,715 -0.05(-2.70%)
Aug 07, 2019 1.910 2.000 1.800 1.850 57,364 -0.08(-4.15%)
Aug 06, 2019 1.940 2.010 1.890 1.930 37,433 +0.00(+0.00%)
Aug 05, 2019 2.010 2.080 1.920 1.930 61,564 -0.11(-5.39%)
Aug 02, 2019 2.320 2.320 2.020 2.040 84,000 -0.29(-12.45%)
Aug 01, 2019 2.000 2.370 1.930 2.330 161,324 +0.35(+17.68%)
Jul 31, 2019 2.010 2.080 1.960 1.980 32,864 -0.02(-1.00%)
Jul 30, 2019 2.000 2.050 1.940 2.000 67,676 +0.00(+0.00%)
Jul 29, 2019 2.050 2.130 1.920 2.000 91,804 -0.05(-2.44%)
Jul 26, 2019 2.100 2.200 1.960 2.050 145,500 -0.07(-3.30%)
Jul 25, 2019 2.260 2.290 2.110 2.120 97,298 -0.12(-5.36%)
Jul 24, 2019 2.340 2.400 2.170 2.240 167,884 -0.10(-4.27%)
Jul 23, 2019 2.510 2.780 2.340 2.340 32,200 -0.16(-6.40%)
Jul 22, 2019 2.610 2.680 2.460 2.500 99,433 -0.11(-4.21%)
Jul 19, 2019 2.650 2.660 2.460 2.610 98,700 -0.03(-1.14%)
Jul 18, 2019 2.610 2.740 2.360 2.640 1,175,865 +0.01(+0.38%)
Jul 17, 2019 2.600 2.840 2.370 2.630 166,764 +0.00(+0.00%)
Jul 16, 2019 2.280 2.750 2.170 2.630 1,328,544 +0.35(+15.35%)
Jul 15, 2019 2.270 2.390 2.210 2.280 80,622 +0.01(+0.44%)
Jul 12, 2019 2.340 2.340 2.240 2.270 30,400 -0.08(-3.40%)
Jul 11, 2019 2.410 2.530 2.265 2.350 73,296 -0.05(-2.08%)
Jul 10, 2019 2.520 2.760 2.320 2.400 101,179 -0.10(-4.00%)
Jul 09, 2019 2.480 2.590 2.400 2.500 157,248 +0.02(+0.81%)
Jul 08, 2019 2.540 2.840 2.410 2.480 145,092 +0.08(+3.33%)
Jul 05, 2019 2.200 2.450 2.130 2.400 100,500 +0.17(+7.62%)
Jul 03, 2019 2.130 2.470 1.880 2.230 183,200 +0.04(+1.83%)
Jul 02, 2019 2.410 2.410 2.160 2.190 161,431 -0.22(-9.13%)
Jul 01, 2019 2.780 2.780 2.390 2.410 286,780 -0.21(-8.02%)
Jun 28, 2019 2.190 3.310 2.190 2.620 4,133,700 +0.43(+19.63%)
Jun 27, 2019 2.240 2.280 2.160 2.190 147,016 -0.05(-2.23%)
Jun 26, 2019 2.320 2.320 2.100 2.240 122,214 -0.08(-3.45%)
Jun 25, 2019 2.430 2.430 2.280 2.320 142,703 -0.12(-4.92%)
Jun 24, 2019 2.450 2.510 2.290 2.440 89,160 +0.05(+2.09%)
Jun 21, 2019 2.420 2.520 2.330 2.390 114,700 -0.06(-2.45%)
Jun 20, 2019 2.570 2.630 2.350 2.450 122,984 -0.08(-3.16%)
Jun 19, 2019 2.740 2.740 2.460 2.530 142,705 -0.17(-6.30%)
Jun 18, 2019 2.590 2.750 2.520 2.700 65,738 +0.11(+4.25%)
Jun 17, 2019 2.450 2.650 2.430 2.590 116,487 +0.16(+6.58%)
Jun 14, 2019 2.740 2.800 2.410 2.430 75,100 -0.40(-14.13%)
Jun 13, 2019 2.740 2.890 2.550 2.830 47,721 +0.12(+4.43%)
Jun 12, 2019 2.800 2.810 2.600 2.710 91,243 -0.03(-1.09%)
Jun 11, 2019 3.140 3.180 2.730 2.740 126,774 -0.37(-11.90%)
Jun 10, 2019 2.860 3.200 2.860 3.110 84,647 +0.19(+6.51%)
Jun 07, 2019 3.340 3.344 2.910 2.920 130,900 -0.40(-12.05%)
Jun 06, 2019 3.220 3.490 3.110 3.320 174,678 +0.03(+0.91%)
Jun 05, 2019 3.420 3.500 3.170 3.290 64,341 -0.11(-3.24%)
Jun 04, 2019 3.510 3.650 3.280 3.400 203,602 -0.08(-2.30%)
Jun 03, 2019 3.080 3.500 3.080 3.480 70,049 +0.36(+11.54%)
May 31, 2019 3.330 3.500 3.040 3.120 63,700 -0.30(-8.77%)
May 30, 2019 3.380 3.550 3.230 3.420 257,041 +0.08(+2.40%)
May 29, 2019 3.230 3.440 3.110 3.340 83,044 +0.07(+2.14%)
May 28, 2019 3.400 3.400 3.210 3.270 56,915 -0.02(-0.61%)
May 24, 2019 3.310 3.580 3.220 3.290 44,700 -0.02(-0.60%)
May 23, 2019 3.480 3.480 3.140 3.310 60,510 -0.17(-4.89%)
May 22, 2019 3.430 3.580 3.350 3.480 76,829 +0.05(+1.46%)
May 21, 2019 3.440 3.620 3.395 3.430 116,439 -0.03(-0.87%)
May 20, 2019 3.370 3.580 3.320 3.460 114,906 +0.08(+2.37%)
May 17, 2019 3.400 3.410 3.150 3.380 92,700 -0.07(-2.03%)
May 16, 2019 3.310 3.680 3.190 3.450 100,109 +0.19(+5.83%)
May 15, 2019 3.150 3.320 3.040 3.260 63,198 +0.10(+3.16%)
May 14, 2019 3.090 3.210 3.090 3.160 52,144 -0.05(-1.56%)
May 13, 2019 3.300 3.460 3.030 3.210 95,385 -0.22(-6.41%)
May 10, 2019 3.310 3.459 3.250 3.430 74,800 +0.06(+1.78%)
May 09, 2019 3.320 3.390 3.250 3.370 24,977 +0.06(+1.81%)
May 08, 2019 3.230 3.530 3.180 3.310 85,071 +0.06(+1.85%)
May 07, 2019 3.450 3.460 3.220 3.250 47,053 -0.17(-4.97%)
May 06, 2019 3.370 3.500 3.340 3.420 47,927 +0.07(+2.09%)
May 03, 2019 3.330 3.350 3.211 3.350 22,800 +0.07(+2.13%)
May 02, 2019 3.260 3.331 3.225 3.280 31,365 +0.02(+0.61%)
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.