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

Ascendant Digital Acquisition Corp Cl A (NY: ACND )

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, 2021 9.950 9.980 9.920 9.940 36,000 -0.03(-0.30%)
Apr 29, 2021 9.990 9.990 9.950 9.970 19,670 -0.02(-0.20%)
Apr 28, 2021 9.950 10.00 9.930 9.990 663,837 +0.03(+0.30%)
Apr 27, 2021 9.900 10.00 9.900 9.960 603,193 +0.00(+0.00%)
Apr 26, 2021 9.970 9.980 9.920 9.960 218,341 +0.00(+0.00%)
Apr 23, 2021 9.920 9.970 9.890 9.960 455,400 +0.05(+0.50%)
Apr 22, 2021 9.900 9.950 9.870 9.910 159,766 +0.01(+0.10%)
Apr 21, 2021 9.890 9.910 9.885 9.900 213,157 +0.02(+0.20%)
Apr 20, 2021 9.900 9.930 9.880 9.880 275,037 -0.04(-0.40%)
Apr 19, 2021 9.880 9.924 9.880 9.920 90,856 +0.04(+0.40%)
Apr 16, 2021 9.920 9.940 9.880 9.880 202,600 -0.04(-0.40%)
Apr 15, 2021 9.920 9.955 9.920 9.920 138,022 -0.01(-0.10%)
Apr 14, 2021 9.920 9.960 9.920 9.930 65,438 -0.02(-0.20%)
Apr 13, 2021 9.960 9.960 9.920 9.950 257,355 +0.02(+0.20%)
Apr 12, 2021 9.950 9.970 9.920 9.930 122,909 -0.04(-0.40%)
Apr 09, 2021 9.940 9.970 9.930 9.970 43,900 +0.01(+0.10%)
Apr 08, 2021 9.960 9.990 9.930 9.960 141,096 +0.04(+0.40%)
Apr 07, 2021 9.920 9.930 9.900 9.920 196,263 -0.03(-0.30%)
Apr 06, 2021 9.930 9.980 9.900 9.950 299,806 +0.02(+0.20%)
Apr 05, 2021 9.980 9.980 9.900 9.930 172,859 +0.03(+0.30%)
Apr 01, 2021 9.920 9.990 9.900 9.900 250,600 +0.00(+0.00%)
Mar 31, 2021 9.900 9.925 9.880 9.900 302,092 +0.01(+0.10%)
Mar 30, 2021 9.900 9.920 9.880 9.890 1,091,910 -0.02(-0.20%)
Mar 29, 2021 9.900 9.950 9.900 9.910 250,000 +0.00(+0.00%)
Mar 26, 2021 9.900 9.940 9.900 9.910 615,200 +0.01(+0.10%)
Mar 25, 2021 9.800 9.940 9.709 9.900 2,640,284 +0.08(+0.81%)
Mar 24, 2021 9.880 9.900 9.730 9.820 882,559 -0.06(-0.61%)
Mar 23, 2021 9.860 9.920 9.820 9.880 497,662 +0.00(+0.00%)
Mar 22, 2021 9.860 9.920 9.860 9.880 595,147 +0.00(+0.00%)
Mar 19, 2021 9.920 9.940 9.870 9.880 1,112,900 -0.03(-0.30%)
Mar 18, 2021 9.940 9.940 9.895 9.910 2,537,269 -0.02(-0.20%)
Mar 17, 2021 9.950 9.950 9.920 9.930 306,471 -0.01(-0.10%)
Mar 16, 2021 9.920 9.960 9.900 9.940 63,775 -0.01(-0.10%)
Mar 15, 2021 9.950 9.950 9.900 9.950 185,428 +0.00(+0.00%)
Mar 12, 2021 9.940 9.950 9.880 9.950 110,800 +0.03(+0.30%)
Mar 11, 2021 9.950 9.990 9.900 9.920 347,673 -0.02(-0.20%)
Mar 10, 2021 9.974 9.975 9.910 9.940 256,840 -0.01(-0.10%)
Mar 09, 2021 10.00 10.00 9.910 9.950 321,015 +0.00(+0.00%)
Mar 08, 2021 10.00 10.00 9.900 9.950 234,723 -0.03(-0.30%)
Mar 05, 2021 9.950 10.00 9.871 9.980 1,691,300 +0.04(+0.40%)
Mar 04, 2021 9.900 10.02 9.870 9.940 2,081,707 +0.04(+0.40%)
Mar 03, 2021 10.00 10.00 9.860 9.900 4,720,623 -0.02(-0.20%)
Mar 02, 2021 10.14 10.20 9.860 9.920 13,591,122 -0.67(-6.33%)
Mar 01, 2021 10.59 10.88 10.52 10.59 110,527 -0.10(-0.94%)
Feb 26, 2021 10.50 10.69 10.30 10.69 67,900 +0.29(+2.79%)
Feb 25, 2021 10.79 10.79 10.31 10.40 121,963 -0.32(-2.99%)
Feb 24, 2021 10.58 10.80 10.58 10.72 59,148 +0.02(+0.19%)
Feb 23, 2021 10.70 10.83 10.45 10.70 127,301 -0.29(-2.64%)
Feb 22, 2021 11.02 11.15 10.90 10.99 40,385 -0.07(-0.63%)
Feb 19, 2021 11.05 11.20 11.05 11.06 112,300 +0.07(+0.64%)
Feb 18, 2021 10.99 11.05 10.88 10.99 104,403 +0.07(+0.64%)
Feb 17, 2021 11.00 11.03 10.88 10.92 77,513 -0.09(-0.77%)
Feb 16, 2021 11.01 11.03 10.98 11.01 61,386 -0.02(-0.23%)
Feb 12, 2021 10.96 11.03 10.90 11.03 55,800 +0.06(+0.55%)
Feb 11, 2021 10.92 11.04 10.90 10.97 173,163 +0.00(+0.00%)
Feb 10, 2021 10.88 11.10 10.85 10.97 99,525 -0.01(-0.09%)
Feb 09, 2021 11.20 11.20 10.81 10.98 184,228 -0.02(-0.18%)
Feb 08, 2021 10.73 11.32 10.66 11.00 755,004 +0.38(+3.58%)
Feb 05, 2021 10.79 10.80 10.51 10.62 47,300 -0.02(-0.19%)
Feb 04, 2021 10.54 10.84 10.50 10.64 103,933 +0.10(+0.95%)
Feb 03, 2021 10.54 10.79 10.47 10.54 114,090 +0.10(+0.96%)
Feb 02, 2021 10.26 10.70 10.26 10.44 190,218 +0.12(+1.16%)
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.