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

Sndl Inc (NQ: SNDL )

2.460 -0.190 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 8.860 9.100 8.610 8.635 15,479,360 -0.37(-4.06%)
Apr 29, 2021 9.400 9.800 8.600 9.000 23,063,972 -0.40(-4.26%)
Apr 28, 2021 9.000 9.500 9.000 9.400 30,715,808 +0.45(+5.03%)
Apr 27, 2021 8.920 9.500 8.800 8.950 25,422,666 +0.24(+2.72%)
Apr 26, 2021 8.588 9.000 8.461 8.713 24,436,418 +0.36(+4.36%)
Apr 23, 2021 8.497 8.700 8.349 8.349 17,835,028 +0.01(+0.10%)
Apr 22, 2021 8.720 8.950 8.300 8.341 21,256,904 -0.35(-4.02%)
Apr 21, 2021 8.372 8.970 8.015 8.690 19,905,276 +0.27(+3.26%)
Apr 20, 2021 10.30 10.30 8.333 8.416 34,280,904 -0.99(-10.49%)
Apr 19, 2021 8.201 9.848 8.160 9.402 29,273,994 +0.94(+11.06%)
Apr 16, 2021 8.200 8.540 7.600 8.466 21,290,720 -0.05(-0.63%)
Apr 15, 2021 9.084 9.436 8.357 8.520 17,844,836 -0.48(-5.33%)
Apr 14, 2021 9.605 9.641 9.000 9.000 12,694,985 -0.80(-8.16%)
Apr 13, 2021 9.123 9.858 8.821 9.800 16,943,820 +0.50(+5.38%)
Apr 12, 2021 9.827 9.900 9.300 9.300 15,708,834 -0.70(-7.00%)
Apr 09, 2021 10.00 10.90 10.00 10.00 13,939,920 -0.10(-0.99%)
Apr 08, 2021 10.00 10.20 9.100 10.10 18,036,838 +0.10(+1.00%)
Apr 07, 2021 10.25 10.30 9.800 10.00 14,163,992 -0.20(-1.96%)
Apr 06, 2021 10.50 10.60 10.10 10.20 16,044,694 -0.50(-4.67%)
Apr 05, 2021 11.20 11.20 10.60 10.70 12,464,271 -0.30(-2.73%)
Apr 01, 2021 11.60 11.70 11.00 11.00 11,652,190 -0.30(-2.65%)
Mar 31, 2021 11.80 12.10 11.20 11.30 19,855,706 -0.10(-0.88%)
Mar 30, 2021 11.10 11.60 10.70 11.40 11,434,576 +0.20(+1.79%)
Mar 29, 2021 11.60 12.00 11.00 11.20 13,999,843 -0.10(-0.88%)
Mar 26, 2021 12.30 12.40 11.00 11.30 21,365,590 -0.90(-7.38%)
Mar 25, 2021 10.70 12.20 10.60 12.20 26,649,788 +0.90(+7.96%)
Mar 24, 2021 12.20 12.70 11.20 11.30 21,704,568 -0.80(-6.61%)
Mar 23, 2021 12.50 12.90 11.60 12.10 26,509,532 -0.90(-6.92%)
Mar 22, 2021 14.10 14.60 12.80 13.00 32,675,184 -1.90(-12.75%)
Mar 19, 2021 14.60 15.30 14.00 14.90 20,875,060 +0.30(+2.05%)
Mar 18, 2021 16.20 16.80 14.40 14.60 42,025,140 -0.80(-5.19%)
Mar 17, 2021 14.10 15.90 13.80 15.40 26,550,970 +0.30(+1.99%)
Mar 16, 2021 17.50 17.50 14.50 15.10 47,201,992 -1.10(-6.79%)
Mar 15, 2021 14.30 16.50 14.30 16.20 51,440,444 +2.00(+14.08%)
Mar 12, 2021 13.40 14.60 13.20 14.20 24,493,240 +0.00(+0.00%)
Mar 11, 2021 13.40 14.20 13.10 14.20 25,116,704 +1.10(+8.40%)
Mar 10, 2021 14.41 14.70 12.50 13.10 28,989,590 -0.80(-5.76%)
Mar 09, 2021 12.50 14.50 11.90 13.90 31,164,160 +2.10(+17.80%)
Mar 08, 2021 11.40 12.20 10.90 11.80 20,384,666 +0.45(+3.96%)
Mar 05, 2021 11.80 11.80 9.253 11.35 32,034,000 -0.25(-2.16%)
Mar 04, 2021 12.30 12.90 10.80 11.60 27,422,476 -1.40(-10.77%)
Mar 03, 2021 13.70 14.10 12.60 13.00 17,759,410 -0.80(-5.80%)
Mar 02, 2021 13.75 15.30 13.40 13.80 31,921,658 +0.30(+2.22%)
Mar 01, 2021 14.10 14.40 13.30 13.50 23,531,070 +0.20(+1.50%)
Feb 26, 2021 13.90 14.90 13.10 13.30 25,541,650 -0.40(-2.92%)
Feb 25, 2021 15.40 16.40 13.60 13.70 38,806,184 -0.80(-5.52%)
Feb 24, 2021 13.20 14.70 12.80 14.50 41,411,080 +1.90(+15.08%)
Feb 23, 2021 12.90 13.30 11.00 12.60 39,550,928 -1.70(-11.89%)
Feb 22, 2021 14.25 16.00 14.00 14.30 25,283,988 -1.00(-6.54%)
Feb 19, 2021 13.70 17.10 12.20 15.30 87,323,480 +0.80(+5.52%)
Feb 18, 2021 17.30 18.30 14.10 14.50 43,262,552 -2.70(-15.70%)
Feb 17, 2021 19.40 19.60 17.10 17.20 48,299,260 -4.70(-21.46%)
Feb 16, 2021 22.40 22.50 20.20 21.90 64,090,816 +1.10(+5.29%)
Feb 12, 2021 19.30 23.00 17.80 20.80 117,337,304 -3.00(-12.61%)
Feb 11, 2021 39.60 39.60 21.50 23.80 294,015,552 -5.70(-19.32%)
Feb 10, 2021 22.10 30.40 19.30 29.50 258,283,424 +13.00(+78.79%)
Feb 09, 2021 13.90 17.50 13.30 16.50 112,453,416 +3.70(+28.91%)
Feb 08, 2021 11.50 12.80 11.10 12.80 51,317,680 +1.50(+13.27%)
Feb 05, 2021 11.90 12.00 11.00 11.30 40,763,340 -0.20(-1.74%)
Feb 04, 2021 12.50 13.00 11.00 11.50 62,370,152 -0.60(-4.96%)
Feb 03, 2021 11.80 13.30 11.30 12.10 97,332,888 +1.70(+16.35%)
Feb 02, 2021 10.80 11.40 9.300 10.40 97,915,192 -1.70(-14.05%)
Feb 01, 2021 10.00 12.50 9.000 12.10 171,811,360 +3.95(+48.47%)
Jan 29, 2021 8.320 9.000 7.206 8.150 101,765,792 -0.10(-1.21%)
Jan 28, 2021 9.584 13.60 6.517 8.250 213,690,672 +2.25(+37.50%)
Jan 27, 2021 5.000 6.900 5.000 6.000 99,705,632 +0.40(+7.14%)
Jan 26, 2021 6.053 6.175 5.500 5.600 28,889,612 -0.40(-6.59%)
Jan 25, 2021 6.331 6.350 5.510 5.995 21,722,510 -0.46(-7.05%)
Jan 22, 2021 6.415 6.468 6.107 6.450 18,062,060 -0.16(-2.45%)
Jan 21, 2021 6.774 6.854 6.497 6.612 15,916,470 -0.20(-2.88%)
Jan 20, 2021 7.087 7.280 6.610 6.808 18,735,532 -0.09(-1.33%)
Jan 19, 2021 6.764 7.133 6.600 6.900 25,203,132 -0.24(-3.31%)
Jan 15, 2021 7.427 7.875 7.000 7.136 47,034,940 +0.23(+3.39%)
Jan 14, 2021 6.699 7.040 6.670 6.902 33,368,924 +0.32(+4.93%)
Jan 13, 2021 6.600 6.940 6.400 6.578 29,844,228 -0.10(-1.50%)
Jan 12, 2021 7.100 7.160 6.420 6.678 36,134,712 -0.41(-5.77%)
Jan 11, 2021 7.350 7.900 6.900 7.087 55,536,224 +0.26(+3.88%)
Jan 08, 2021 6.849 7.200 6.452 6.822 47,681,992 -0.08(-1.13%)
Jan 07, 2021 6.500 7.500 6.300 6.900 84,015,232 +0.85(+14.05%)
Jan 06, 2021 6.575 6.988 5.800 6.050 78,743,392 +0.66(+12.14%)
Jan 05, 2021 5.470 5.800 5.000 5.395 26,371,152 -0.11(-1.91%)
Jan 04, 2021 4.840 5.500 4.701 5.500 27,056,428 +0.76(+16.16%)
Dec 31, 2020 4.735 4.735 4.735 14,256,854 -0.11(-2.37%)
Dec 30, 2020 4.706 5.000 4.580 4.850 14,256,854 +0.23(+4.98%)
Dec 29, 2020 4.769 4.788 4.500 4.620 10,374,836 -0.14(-3.04%)
Dec 28, 2020 4.967 4.974 4.720 4.765 11,198,010 +0.03(+0.68%)
Dec 24, 2020 4.910 4.980 4.650 4.733 8,655,430 -0.27(-5.34%)
Dec 23, 2020 4.701 5.300 4.510 5.000 25,364,588 +0.20(+4.17%)
Dec 22, 2020 5.320 5.340 4.727 4.800 19,801,800 -0.25(-5.04%)
Dec 21, 2020 4.550 6.005 4.500 5.055 66,652,888 +0.69(+15.94%)
Dec 18, 2020 4.347 4.430 4.210 4.360 11,638,370 -0.03(-0.66%)
Dec 17, 2020 4.700 4.700 4.300 4.389 19,890,004 -0.40(-8.41%)
Dec 16, 2020 5.010 5.010 4.750 4.792 12,887,150 -0.21(-4.20%)
Dec 15, 2020 5.125 5.125 4.850 5.002 17,663,314 -0.12(-2.44%)
Dec 14, 2020 5.239 5.245 4.855 5.127 12,700,364 +0.06(+1.22%)
Dec 11, 2020 5.290 5.426 4.850 5.065 23,884,510 +0.32(+6.68%)
Dec 10, 2020 4.720 4.900 4.510 4.748 14,174,302 -0.15(-3.14%)
Dec 09, 2020 5.372 5.540 4.649 4.902 21,470,178 -0.21(-4.11%)
Dec 08, 2020 4.670 5.970 4.600 5.112 35,261,888 -0.13(-2.44%)
Dec 07, 2020 6.050 6.148 5.012 5.240 38,496,092 -1.39(-21.02%)
Dec 04, 2020 6.950 7.960 6.521 6.635 77,084,568 -1.09(-14.13%)
Dec 03, 2020 7.710 8.197 7.256 7.727 94,478,384 -0.35(-4.37%)
Dec 02, 2020 7.170 8.250 6.650 8.080 81,092,240 +0.79(+10.88%)
Dec 01, 2020 9.118 9.500 5.829 7.287 126,151,320 -0.01(-0.10%)
Nov 30, 2020 4.935 8.600 4.550 7.294 204,065,104 +3.57(+96.08%)
Nov 27, 2020 3.000 3.993 2.998 3.720 38,909,592 +0.92(+32.86%)
Nov 25, 2020 2.827 2.900 2.668 2.800 17,768,890 -0.21(-6.95%)
Nov 24, 2020 3.460 3.500 2.915 3.009 58,634,520 +0.60(+24.96%)
Nov 23, 2020 2.520 2.530 2.400 2.408 9,839,239 -0.14(-5.38%)
Nov 20, 2020 2.600 2.705 2.410 2.545 11,108,720 -0.08(-3.23%)
Nov 19, 2020 2.780 2.880 2.570 2.630 10,566,275 +0.04(+1.51%)
Nov 18, 2020 2.468 2.739 2.421 2.591 10,968,630 +0.09(+3.64%)
Nov 17, 2020 2.425 2.589 2.356 2.500 10,390,544 -0.12(-4.40%)
Nov 16, 2020 2.751 2.751 2.510 2.615 12,548,736 -0.18(-6.61%)
Nov 13, 2020 2.970 3.155 2.710 2.800 17,473,510 -0.15(-5.12%)
Nov 12, 2020 3.450 3.720 2.700 2.951 26,556,740 -0.91(-23.55%)
Nov 11, 2020 3.801 4.289 3.600 3.860 23,583,986 -0.52(-11.87%)
Nov 10, 2020 4.100 4.500 3.300 4.380 28,583,014 -0.21(-4.47%)
Nov 09, 2020 5.890 6.000 3.612 4.585 74,357,016 +2.08(+83.40%)
Nov 06, 2020 2.798 5.400 2.480 2.500 75,225,240 +0.30(+13.64%)
Nov 05, 2020 1.900 2.297 1.837 2.200 14,453,045 +0.47(+27.17%)
Nov 04, 2020 1.896 1.910 1.655 1.730 4,338,079 -0.13(-7.19%)
Nov 03, 2020 2.020 2.050 1.756 1.864 8,168,170 +0.21(+12.97%)
Nov 02, 2020 1.447 1.776 1.447 1.650 4,571,297 +0.21(+14.98%)
Oct 30, 2020 1.508 1.550 1.381 1.435 1,996,470 -0.14(-9.06%)
Oct 29, 2020 1.637 1.640 1.451 1.578 1,786,917 -0.03(-1.93%)
Oct 28, 2020 1.665 1.699 1.600 1.609 1,426,969 -0.09(-5.35%)
Oct 27, 2020 1.700 1.800 1.700 1.700 1,250,619 -0.04(-2.30%)
Oct 26, 2020 1.849 1.849 1.710 1.740 1,309,002 -0.02(-0.91%)
Oct 23, 2020 1.827 1.850 1.720 1.756 1,417,120 +0.01(+0.40%)
Oct 22, 2020 1.731 1.749 1.650 1.749 1,402,572 +0.03(+1.69%)
Oct 21, 2020 1.870 1.870 1.700 1.720 2,419,900 -0.12(-6.32%)
Oct 20, 2020 1.960 1.960 1.782 1.836 2,941,656 -0.09(-4.87%)
Oct 19, 2020 1.919 1.979 1.884 1.930 2,257,508 +0.03(+1.58%)
Oct 16, 2020 1.900 1.912 1.890 1.900 1,593,790 -0.01(-0.52%)
Oct 15, 2020 2.000 2.000 1.880 1.910 1,998,775 -0.11(-5.45%)
Oct 14, 2020 2.069 2.100 1.956 2.020 2,268,357 -0.08(-3.81%)
Oct 13, 2020 2.200 2.200 2.000 2.100 3,488,552 -0.13(-5.83%)
Oct 12, 2020 2.200 2.374 2.175 2.230 2,814,120 +0.02(+0.68%)
Oct 09, 2020 2.350 2.400 2.160 2.215 2,622,050 -0.01(-0.40%)
Oct 08, 2020 2.185 2.250 2.150 2.224 1,731,179 +0.03(+1.18%)
Oct 07, 2020 2.307 2.307 2.157 2.198 1,281,167 -0.00(-0.14%)
Oct 06, 2020 2.340 2.350 2.131 2.201 1,885,344 -0.20(-8.29%)
Oct 05, 2020 2.500 2.700 2.300 2.400 2,453,043 -0.06(-2.40%)
Oct 02, 2020 2.300 2.698 2.201 2.459 3,008,520 -0.14(-5.42%)
Oct 01, 2020 2.598 3.280 2.432 2.600 8,997,350 +0.19(+8.06%)
Sep 30, 2020 2.000 2.565 1.964 2.406 5,012,222 +0.50(+26.50%)
Sep 29, 2020 1.884 1.940 1.800 1.902 1,635,322 +0.00(+0.11%)
Sep 28, 2020 1.900 2.100 1.800 1.900 3,005,782 +0.08(+4.40%)
Sep 25, 2020 1.900 1.939 1.790 1.820 983,010 -0.08(-4.21%)
Sep 24, 2020 2.000 2.000 1.700 1.900 2,743,198 -0.19(-9.13%)
Sep 23, 2020 2.260 2.265 2.033 2.091 1,355,595 -0.21(-9.09%)
Sep 22, 2020 2.300 2.400 2.200 2.300 1,527,368 -0.06(-2.34%)
Sep 21, 2020 2.635 2.635 2.259 2.355 1,119,170 -0.28(-10.76%)
Sep 18, 2020 2.650 2.650 2.450 2.639 1,390,410 -0.01(-0.19%)
Sep 17, 2020 2.749 2.750 2.600 2.644 617,095 -0.11(-4.03%)
Sep 16, 2020 2.650 3.000 2.600 2.755 1,070,004 +0.05(+2.04%)
Sep 15, 2020 2.860 2.860 2.500 2.700 809,536 -0.12(-4.26%)
Sep 14, 2020 2.900 2.910 2.730 2.820 538,221 -0.17(-5.53%)
Sep 11, 2020 2.910 3.019 2.910 2.985 288,080 -0.02(-0.50%)
Sep 10, 2020 3.040 3.040 2.900 3.000 437,980 -0.10(-3.23%)
Sep 09, 2020 3.174 3.330 3.030 3.100 593,257 +0.01(+0.19%)
Sep 08, 2020 3.127 3.175 2.932 3.094 302,435 +0.01(+0.39%)
Sep 04, 2020 3.069 3.095 2.907 3.082 578,790 +0.01(+0.39%)
Sep 03, 2020 3.195 3.200 3.020 3.070 534,672 -0.08(-2.54%)
Sep 02, 2020 3.156 3.195 3.050 3.150 485,037 +0.05(+1.61%)
Sep 01, 2020 3.200 3.200 3.000 3.100 987,573 -0.30(-8.82%)
Aug 31, 2020 3.774 4.050 3.375 3.400 2,445,136 -0.02(-0.67%)
Aug 28, 2020 3.200 3.598 3.106 3.423 889,070 +0.22(+6.97%)
Aug 27, 2020 3.200 3.300 2.800 3.200 762,400 -0.10(-3.03%)
Aug 26, 2020 3.400 3.400 3.100 3.300 624,131 -0.09(-2.68%)
Aug 25, 2020 3.250 3.400 3.201 3.391 621,502 -0.01(-0.26%)
Aug 24, 2020 3.900 3.900 3.000 3.400 1,704,444 -0.49(-12.66%)
Aug 21, 2020 3.792 4.080 3.700 3.893 1,417,740 +0.09(+2.47%)
Aug 20, 2020 3.990 4.180 3.705 3.799 1,460,892 -0.28(-6.77%)
Aug 19, 2020 4.200 4.280 3.715 4.075 1,556,759 -0.22(-5.23%)
Aug 18, 2020 4.700 4.700 4.100 4.300 2,100,593 -0.30(-6.56%)
Aug 17, 2020 4.840 4.898 4.501 4.602 2,478,408 +0.11(+2.38%)
Aug 14, 2020 5.500 5.580 4.340 4.495 5,562,410 -2.50(-35.79%)
Aug 13, 2020 6.300 7.800 5.900 7.000 6,068,305 +1.50(+27.27%)
Aug 12, 2020 5.600 7.300 5.200 5.500 3,318,048 +0.00(+0.00%)
Aug 11, 2020 5.500 5.600 5.300 5.500 138,187 +0.10(+1.85%)
Aug 10, 2020 5.600 5.600 5.200 5.400 220,945 -0.10(-1.82%)
Aug 07, 2020 5.800 5.800 5.300 5.500 205,350 -0.20(-3.47%)
Aug 06, 2020 5.800 5.890 5.515 5.698 131,990 -0.05(-0.85%)
Aug 05, 2020 5.800 5.850 5.600 5.747 122,516 -0.25(-4.22%)
Aug 04, 2020 5.900 6.200 5.600 6.000 230,555 +0.10(+1.69%)
Aug 03, 2020 6.200 6.200 5.500 5.900 115,402 +0.06(+0.99%)
Jul 31, 2020 6.000 6.000 5.750 5.842 97,960 +0.10(+1.78%)
Jul 30, 2020 5.900 5.984 5.680 5.740 98,145 -0.30(-5.05%)
Jul 29, 2020 6.191 6.500 5.600 6.045 130,455 -0.25(-4.05%)
Jul 28, 2020 6.400 6.600 5.900 6.300 207,070 +0.33(+5.60%)
Jul 27, 2020 7.000 7.000 5.800 5.966 263,676 -0.94(-13.65%)
Jul 24, 2020 6.900 6.991 6.500 6.909 131,760 -0.09(-1.30%)
Jul 23, 2020 7.700 7.700 6.800 7.000 145,929 -0.30(-4.11%)
Jul 22, 2020 8.076 8.079 7.026 7.300 180,142 -0.80(-9.88%)
Jul 21, 2020 8.500 8.500 7.900 8.100 69,694 -0.25(-2.98%)
Jul 20, 2020 8.700 8.700 8.235 8.349 67,741 -0.14(-1.65%)
Jul 17, 2020 8.900 8.950 8.200 8.489 93,940 -0.61(-6.71%)
Jul 16, 2020 9.000 9.400 8.800 9.100 77,432 +0.30(+3.41%)
Jul 15, 2020 8.600 9.200 8.500 8.800 104,479 +0.40(+4.76%)
Jul 14, 2020 8.400 8.500 8.000 8.400 42,288 +0.00(+0.00%)
Jul 13, 2020 8.100 9.000 7.800 8.400 152,573 +0.29(+3.58%)
Jul 10, 2020 8.000 8.200 7.614 8.110 49,830 +0.21(+2.66%)
Jul 09, 2020 8.300 8.300 7.700 7.900 55,356 +0.10(+1.28%)
Jul 08, 2020 7.900 7.900 7.500 7.800 29,419 +0.10(+1.30%)
Jul 07, 2020 8.000 8.000 7.500 7.700 41,104 -0.40(-4.94%)
Jul 06, 2020 8.100 8.100 7.700 8.100 50,774 +0.26(+3.38%)
Jul 02, 2020 8.295 8.295 7.531 7.835 55,870 -0.20(-2.51%)
Jul 01, 2020 8.000 8.270 7.712 8.037 46,342 +0.05(+0.59%)
Jun 30, 2020 8.300 8.300 7.500 7.990 63,439 -0.21(-2.56%)
Jun 29, 2020 8.200 8.300 7.500 8.200 60,062 +0.17(+2.12%)
Jun 26, 2020 8.500 8.531 8.000 8.030 53,480 -0.46(-5.42%)
Jun 25, 2020 8.376 8.500 8.000 8.490 51,080 -0.01(-0.12%)
Jun 24, 2020 9.000 9.000 8.211 8.500 67,852 -0.60(-6.59%)
Jun 23, 2020 8.599 9.300 8.500 9.100 110,956 +0.58(+6.85%)
Jun 22, 2020 8.700 8.791 8.069 8.517 67,417 -0.18(-2.10%)
Jun 19, 2020 9.300 9.500 8.500 8.700 102,640 -0.40(-4.40%)
Jun 18, 2020 9.300 9.900 9.000 9.100 168,109 -0.10(-1.09%)
Jun 17, 2020 10.00 10.20 9.100 9.200 104,936 -0.90(-8.91%)
Jun 16, 2020 10.40 10.60 9.700 10.10 96,994 +0.10(+1.00%)
Jun 15, 2020 9.400 10.20 9.400 10.00 101,744 +0.30(+3.09%)
Jun 12, 2020 9.700 10.50 9.240 9.700 128,320 +0.10(+1.04%)
Jun 11, 2020 9.100 10.20 8.800 9.600 218,811 -1.40(-12.73%)
Jun 10, 2020 11.20 11.40 9.900 11.00 216,567 +0.00(+0.00%)
Jun 09, 2020 11.20 12.50 10.60 11.00 532,015 +0.10(+0.92%)
Jun 08, 2020 8.900 11.00 8.500 10.90 732,329 +2.70(+32.93%)
Jun 05, 2020 8.000 8.500 7.550 8.200 222,640 +0.10(+1.23%)
Jun 04, 2020 8.000 8.200 7.700 8.100 131,593 -0.10(-1.22%)
Jun 03, 2020 8.400 8.500 8.100 8.200 95,954 -0.10(-1.20%)
Jun 02, 2020 8.505 8.700 8.100 8.300 99,407 -0.30(-3.49%)
Jun 01, 2020 8.400 8.800 7.500 8.600 152,939 +0.09(+1.06%)
May 29, 2020 8.599 9.000 8.500 8.510 141,950 -0.29(-3.30%)
May 28, 2020 8.800 9.600 8.300 8.800 400,022 +0.20(+2.33%)
May 27, 2020 9.040 9.300 8.110 8.600 344,171 -0.55(-5.98%)
May 26, 2020 9.200 9.837 8.300 9.147 733,372 +0.70(+8.24%)
May 22, 2020 6.537 12.80 6.500 8.451 5,021,259 +2.35(+38.54%)
May 21, 2020 5.800 6.200 5.400 6.100 223,788 +0.60(+10.91%)
May 20, 2020 5.800 5.900 5.300 5.500 94,814 -0.29(-4.99%)
May 19, 2020 6.150 6.150 5.500 5.789 173,708 -0.31(-5.10%)
May 18, 2020 6.100 6.900 5.800 6.100 475,303 +0.60(+10.91%)
May 15, 2020 4.600 6.990 4.515 5.500 1,198,150 +1.63(+42.08%)
May 14, 2020 4.011 4.100 3.701 3.871 140,016 -0.03(-0.74%)
May 13, 2020 5.000 5.000 3.900 3.900 279,419 -1.00(-20.41%)
May 12, 2020 5.300 5.300 4.800 4.900 105,519 -0.12(-2.39%)
May 11, 2020 5.300 5.300 4.948 5.020 63,815 -0.07(-1.39%)
May 08, 2020 5.250 5.483 5.000 5.091 55,660 -0.11(-2.10%)
May 07, 2020 5.800 5.800 5.000 5.200 74,516 -0.40(-7.14%)
May 06, 2020 5.600 5.900 5.200 5.600 43,973 +0.10(+1.82%)
May 05, 2020 5.600 6.000 5.310 5.500 45,908 -0.30(-5.17%)
May 04, 2020 6.500 6.500 5.200 5.800 100,988 -0.55(-8.72%)
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.