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

22nd Century Group Inc (NY: XXII )

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, 2018 30.00 31.80 30.00 31.05 76,521 +0.75(+2.48%)
Apr 27, 2018 30.60 31.18 30.00 30.30 62,608 -0.30(-0.98%)
Apr 26, 2018 31.65 31.77 30.60 30.60 66,239 -1.35(-4.23%)
Apr 25, 2018 30.60 32.10 29.40 31.95 113,736 +1.20(+3.90%)
Apr 24, 2018 33.30 33.45 28.82 30.75 228,306 -2.70(-8.07%)
Apr 23, 2018 33.45 34.35 31.65 33.45 126,470 +0.15(+0.45%)
Apr 20, 2018 34.05 34.65 33.08 33.30 84,718 -1.35(-3.90%)
Apr 19, 2018 35.40 35.55 33.90 34.65 82,825 -0.60(-1.70%)
Apr 18, 2018 36.00 36.30 34.95 35.25 63,790 -0.75(-2.08%)
Apr 17, 2018 35.70 36.60 35.40 36.00 75,884 +0.60(+1.69%)
Apr 16, 2018 34.65 36.45 34.65 35.40 119,710 +0.90(+2.61%)
Apr 13, 2018 34.80 35.25 33.75 34.50 103,848 -0.30(-0.86%)
Apr 12, 2018 33.90 34.95 33.90 34.80 66,925 +0.90(+2.65%)
Apr 11, 2018 34.35 34.58 33.75 33.90 60,370 -0.45(-1.31%)
Apr 10, 2018 34.80 34.95 33.75 34.35 75,053 -0.15(-0.43%)
Apr 09, 2018 35.25 35.40 34.20 34.50 51,280 -0.15(-0.43%)
Apr 06, 2018 34.95 36.00 34.20 34.65 74,544 -1.05(-2.94%)
Apr 05, 2018 33.75 36.15 33.75 35.70 120,188 +1.50(+4.39%)
Apr 04, 2018 34.20 34.35 33.30 34.20 91,917 -0.60(-1.72%)
Apr 03, 2018 35.10 35.25 33.90 34.80 84,085 -0.45(-1.28%)
Apr 02, 2018 35.25 36.00 34.35 35.25 122,439 +0.00(+0.00%)
Mar 29, 2018 35.25 35.25 35.25 0 +2.10(+6.33%)
Mar 28, 2018 33.60 34.20 30.90 33.15 276,911 -0.75(-2.21%)
Mar 27, 2018 35.40 36.59 33.30 33.90 142,980 -2.70(-7.38%)
Mar 26, 2018 36.15 36.90 34.35 36.60 134,905 +0.90(+2.52%)
Mar 23, 2018 35.40 37.35 34.50 35.70 141,212 -0.15(-0.42%)
Mar 22, 2018 36.90 37.35 35.25 35.85 138,417 -1.50(-4.02%)
Mar 21, 2018 36.45 37.80 36.30 37.35 122,663 +1.05(+2.89%)
Mar 20, 2018 37.20 37.35 36.00 36.30 114,621 -0.90(-2.42%)
Mar 19, 2018 37.50 38.25 36.45 37.20 136,574 +0.00(+0.00%)
Mar 16, 2018 42.15 42.15 36.45 37.20 493,208 -2.55(-6.42%)
Mar 15, 2018 41.25 41.25 38.55 39.75 263,212 +1.50(+3.92%)
Mar 14, 2018 39.60 39.60 37.65 38.25 105,352 -1.20(-3.04%)
Mar 13, 2018 41.10 41.25 37.95 39.45 103,914 -1.35(-3.31%)
Mar 12, 2018 41.70 42.15 40.50 40.80 112,095 -1.05(-2.51%)
Mar 09, 2018 43.50 43.65 41.25 41.85 110,177 -1.05(-2.45%)
Mar 08, 2018 42.45 43.65 39.75 42.90 275,304 +3.60(+9.16%)
Mar 07, 2018 39.75 39.30 103,523 +0.75(+1.95%)
Mar 06, 2018 38.10 39.11 37.05 38.55 135,358 +0.75(+1.98%)
Mar 05, 2018 38.25 38.55 36.75 37.80 113,556 +0.15(+0.40%)
Mar 02, 2018 35.25 38.25 34.65 37.65 123,298 +1.35(+3.72%)
Mar 01, 2018 37.50 37.50 35.10 36.30 181,182 -1.35(-3.59%)
Feb 28, 2018 37.05 39.00 36.87 37.65 109,704 +1.05(+2.87%)
Feb 27, 2018 40.20 40.35 36.00 36.60 267,350 -3.60(-8.96%)
Feb 26, 2018 40.35 41.19 39.90 40.20 117,119 +0.30(+0.75%)
Feb 23, 2018 40.50 41.55 39.75 39.90 101,742 -0.90(-2.21%)
Feb 22, 2018 41.40 42.00 39.90 40.80 111,881 -0.60(-1.45%)
Feb 21, 2018 41.55 42.60 41.25 41.40 82,355 +0.75(+1.85%)
Feb 20, 2018 45.00 45.00 39.90 40.65 239,098 -4.65(-10.26%)
Feb 16, 2018 45.30 45.30 45.30 0 -1.35(-2.89%)
Feb 15, 2018 44.10 48.44 43.95 46.65 313,784 +3.15(+7.24%)
Feb 14, 2018 39.00 44.10 39.00 43.50 180,863 +3.75(+9.43%)
Feb 13, 2018 39.75 40.35 38.25 39.75 126,011 -0.45(-1.12%)
Feb 12, 2018 41.25 43.35 39.90 40.20 188,424 -0.75(-1.83%)
Feb 09, 2018 40.35 41.40 38.70 40.95 179,999 +1.50(+3.80%)
Feb 08, 2018 41.40 42.15 39.45 39.45 144,167 -1.80(-4.36%)
Feb 07, 2018 44.25 44.70 40.50 41.25 266,522 -2.10(-4.84%)
Feb 06, 2018 36.75 44.04 36.15 43.35 409,083 +4.27(+10.94%)
Feb 05, 2018 38.70 41.10 37.50 39.08 481,792 -1.88(-4.58%)
Feb 02, 2018 45.15 46.80 39.30 40.95 722,559 -5.25(-11.36%)
Feb 01, 2018 50.70 51.90 45.24 46.20 365,621 -4.95(-9.68%)
Jan 31, 2018 53.40 54.30 50.55 51.15 201,074 -1.50(-2.85%)
Jan 30, 2018 51.00 55.80 50.25 52.65 295,833 +0.75(+1.45%)
Jan 29, 2018 57.45 58.32 50.70 51.90 416,012 -5.85(-10.13%)
Jan 26, 2018 55.80 59.70 55.50 57.75 249,094 -0.60(-1.03%)
Jan 25, 2018 58.05 60.75 52.65 58.35 565,546 +0.30(+0.52%)
Jan 24, 2018 61.35 62.25 56.86 58.05 234,661 -1.35(-2.27%)
Jan 23, 2018 63.00 66.60 55.50 59.40 995,229 -3.00(-4.81%)
Jan 22, 2018 58.65 62.70 56.27 62.40 409,044 +4.50(+7.77%)
Jan 19, 2018 60.00 61.05 55.65 57.90 464,554 +0.60(+1.05%)
Jan 18, 2018 51.75 57.75 51.75 57.30 510,772 +5.85(+11.37%)
Jan 17, 2018 50.55 52.65 50.40 51.45 220,400 +1.20(+2.39%)
Jan 16, 2018 51.00 52.35 49.35 50.25 254,239 +0.15(+0.30%)
Jan 12, 2018 50.10 50.10 50.10 0 +0.45(+0.91%)
Jan 11, 2018 50.40 50.70 48.15 49.65 155,079 +0.00(+0.00%)
Jan 10, 2018 51.00 46.80 49.65 233,361 +2.55(+5.41%)
Jan 09, 2018 51.30 52.35 47.10 47.10 316,806 -3.60(-7.10%)
Jan 08, 2018 48.30 53.25 47.40 50.70 648,618 +2.70(+5.63%)
Jan 05, 2018 46.80 48.45 45.30 48.00 216,858 +1.35(+2.89%)
Jan 04, 2018 49.50 49.80 43.95 46.65 391,796 -2.25(-4.60%)
Jan 03, 2018 49.50 51.45 45.15 48.90 664,561 +0.75(+1.56%)
Jan 02, 2018 43.20 48.30 43.05 48.15 551,536 +6.15(+14.64%)
Dec 29, 2017 42.00 42.00 42.00 0 -1.65(-3.78%)
Dec 28, 2017 41.55 43.65 41.10 43.65 225,254 +2.10(+5.05%)
Dec 27, 2017 39.00 42.98 39.00 41.55 355,870 +2.85(+7.36%)
Dec 26, 2017 38.70 39.14 37.95 38.70 73,587 +0.30(+0.78%)
Dec 22, 2017 39.15 39.60 37.05 38.40 115,495 -0.45(-1.16%)
Dec 21, 2017 38.40 39.83 38.25 38.85 101,902 +0.45(+1.17%)
Dec 20, 2017 36.75 38.70 36.45 38.40 93,838 +1.65(+4.49%)
Dec 19, 2017 39.30 39.60 36.75 36.75 126,498 -2.25(-5.77%)
Dec 18, 2017 40.20 40.80 39.00 39.00 86,823 -0.75(-1.89%)
Dec 15, 2017 39.30 40.65 39.00 39.75 135,419 +0.60(+1.53%)
Dec 14, 2017 38.25 41.05 38.10 39.15 176,796 +0.90(+2.35%)
Dec 13, 2017 39.30 39.75 37.50 38.25 142,738 -1.20(-3.04%)
Dec 12, 2017 42.30 43.35 38.25 39.45 251,648 -2.85(-6.74%)
Dec 11, 2017 40.50 43.88 39.75 42.30 349,921 +2.55(+6.42%)
Dec 08, 2017 36.15 40.27 35.70 39.75 391,124 +3.60(+9.96%)
Dec 07, 2017 35.25 36.15 34.95 36.15 79,149 +1.05(+2.99%)
Dec 06, 2017 35.70 35.70 34.65 35.10 60,717 -0.60(-1.68%)
Dec 05, 2017 34.65 35.70 34.05 35.70 89,547 +1.05(+3.03%)
Dec 04, 2017 35.70 36.30 34.50 34.65 64,013 -0.75(-2.12%)
Dec 01, 2017 36.00 36.00 34.20 35.40 100,386 +0.45(+1.29%)
Nov 30, 2017 33.90 35.40 31.80 34.95 176,067 +1.05(+3.10%)
Nov 29, 2017 35.40 36.30 33.90 33.90 145,694 -1.80(-5.04%)
Nov 28, 2017 35.70 35.85 34.65 35.70 89,949 -0.15(-0.42%)
Nov 27, 2017 36.60 37.03 35.25 35.85 108,921 -0.60(-1.65%)
Nov 24, 2017 35.55 37.35 35.40 36.45 101,918 +1.05(+2.97%)
Nov 22, 2017 35.25 36.39 33.45 35.40 132,781 +0.60(+1.72%)
Nov 21, 2017 35.70 36.75 34.65 34.80 176,287 -0.60(-1.69%)
Nov 20, 2017 33.30 35.55 33.15 35.40 194,792 +2.25(+6.79%)
Nov 17, 2017 32.25 33.30 31.82 33.15 117,391 +0.75(+2.31%)
Nov 16, 2017 31.95 32.66 31.65 32.40 96,550 +0.45(+1.41%)
Nov 15, 2017 32.55 33.08 31.50 31.95 137,090 -0.75(-2.29%)
Nov 14, 2017 33.00 34.50 31.50 32.70 423,376 +0.30(+0.93%)
Nov 13, 2017 30.90 32.70 30.00 32.40 192,627 +1.50(+4.85%)
Nov 10, 2017 32.40 32.70 30.75 30.90 134,602 -0.30(-0.96%)
Nov 09, 2017 30.75 32.17 30.30 31.20 122,941 +0.30(+0.97%)
Nov 08, 2017 31.05 31.50 30.00 30.90 111,043 -0.15(-0.48%)
Nov 07, 2017 34.20 34.80 30.75 31.05 208,603 -1.80(-5.48%)
Nov 06, 2017 29.85 33.00 29.85 32.85 183,631 +3.00(+10.05%)
Nov 03, 2017 31.05 31.50 29.25 29.85 282,750 -1.35(-4.33%)
Nov 02, 2017 32.70 32.70 30.90 31.20 158,736 -1.20(-3.70%)
Nov 01, 2017 31.35 32.77 30.90 32.40 160,972 +0.60(+1.89%)
Oct 31, 2017 32.85 33.45 30.45 31.80 220,584 -0.75(-2.30%)
Oct 30, 2017 34.80 30.60 32.55 351,532 -1.65(-4.82%)
Oct 27, 2017 38.10 38.25 34.20 34.20 366,355 -3.90(-10.24%)
Oct 26, 2017 37.20 39.00 36.15 38.10 205,300 +1.05(+2.83%)
Oct 25, 2017 39.30 39.60 35.40 37.05 441,989 -2.25(-5.73%)
Oct 24, 2017 42.15 42.60 39.15 39.30 225,087 -2.40(-5.76%)
Oct 23, 2017 40.50 42.67 40.20 41.70 256,781 +1.80(+4.51%)
Oct 20, 2017 40.50 41.70 39.90 39.90 174,331 -0.30(-0.75%)
Oct 19, 2017 40.50 41.10 39.45 40.20 194,944 +0.15(+0.37%)
Oct 18, 2017 41.70 41.70 38.85 40.05 359,155 -1.65(-3.96%)
Oct 17, 2017 43.35 43.35 41.40 41.70 257,265 -1.20(-2.80%)
Oct 16, 2017 46.35 46.50 42.36 42.90 486,054 +0.90(+2.14%)
Oct 13, 2017 43.05 43.95 41.40 42.00 223,191 -0.90(-2.10%)
Oct 12, 2017 44.25 44.70 41.40 42.90 255,570 -1.20(-2.72%)
Oct 11, 2017 46.80 46.80 42.75 44.10 394,184 -1.50(-3.29%)
Oct 10, 2017 45.90 46.35 44.55 45.60 233,724 +0.75(+1.67%)
Oct 09, 2017 44.85 47.10 42.75 44.85 913,520 -6.30(-12.32%)
Oct 06, 2017 48.75 52.50 47.85 51.15 985,680 +5.10(+11.07%)
Oct 05, 2017 46.05 47.48 45.00 46.05 216,934 +0.30(+0.66%)
Oct 04, 2017 42.75 45.75 42.45 45.75 256,371 +3.45(+8.16%)
Oct 03, 2017 41.25 42.75 40.80 42.30 179,300 +1.50(+3.68%)
Oct 02, 2017 42.00 43.35 40.35 40.80 177,404 -0.75(-1.81%)
Sep 29, 2017 40.65 41.85 39.45 41.55 122,460 +0.75(+1.84%)
Sep 28, 2017 40.50 41.25 38.70 40.80 177,733 +0.15(+0.37%)
Sep 27, 2017 40.65 158,710 -0.45(-1.09%)
Sep 26, 2017 37.95 41.10 36.15 41.10 262,940 +3.75(+10.04%)
Sep 25, 2017 40.95 41.85 36.15 37.35 349,160 -1.95(-4.96%)
Sep 22, 2017 43.35 43.35 38.85 39.30 378,132 -3.90(-9.03%)
Sep 21, 2017 45.45 46.05 43.05 43.20 203,184 -1.95(-4.32%)
Sep 20, 2017 44.25 47.10 43.80 45.15 236,837 +0.60(+1.35%)
Sep 19, 2017 47.70 47.70 44.25 44.55 226,735 -3.00(-6.31%)
Sep 18, 2017 48.15 48.60 46.20 47.55 256,237 -0.60(-1.25%)
Sep 15, 2017 45.00 48.15 41.40 48.15 529,010 +2.85(+6.29%)
Sep 14, 2017 47.40 50.10 44.40 45.30 687,270 +0.15(+0.33%)
Sep 13, 2017 40.50 45.90 40.21 45.15 600,237 +4.95(+12.31%)
Sep 12, 2017 38.85 40.20 37.50 40.20 160,217 +1.95(+5.10%)
Sep 11, 2017 37.20 39.00 36.00 38.25 286,446 +0.75(+2.00%)
Sep 08, 2017 34.05 37.50 33.60 37.50 320,723 +3.45(+10.13%)
Sep 07, 2017 33.30 35.10 33.15 34.05 137,080 +0.75(+2.25%)
Sep 06, 2017 32.85 34.05 32.42 33.30 84,536 +0.75(+2.30%)
Sep 05, 2017 34.05 34.05 32.40 32.55 82,451 -1.80(-5.24%)
Sep 01, 2017 33.30 34.35 32.10 34.35 86,769 +1.35(+4.09%)
Aug 31, 2017 34.35 35.25 32.70 33.00 127,798 -1.20(-3.51%)
Aug 30, 2017 33.00 34.20 32.25 34.20 70,455 +1.35(+4.11%)
Aug 29, 2017 33.60 33.75 32.25 32.85 82,534 -0.75(-2.23%)
Aug 28, 2017 33.45 34.80 33.45 33.60 89,579 +0.15(+0.45%)
Aug 25, 2017 34.50 34.50 33.15 33.45 53,590 -0.60(-1.76%)
Aug 24, 2017 34.80 35.10 33.00 34.05 130,569 +0.45(+1.34%)
Aug 23, 2017 30.90 34.35 30.00 33.60 320,392 +3.00(+9.80%)
Aug 22, 2017 30.60 31.65 30.00 30.60 120,574 +0.15(+0.49%)
Aug 21, 2017 32.25 32.44 30.30 30.45 114,563 -1.80(-5.58%)
Aug 18, 2017 31.95 32.48 31.20 32.25 90,549 +0.45(+1.42%)
Aug 17, 2017 31.80 33.60 31.05 31.80 233,447 -0.15(-0.47%)
Aug 16, 2017 33.15 33.15 31.50 31.95 85,022 -0.75(-2.29%)
Aug 15, 2017 32.10 33.00 31.05 32.70 148,853 +0.60(+1.87%)
Aug 14, 2017 33.90 34.07 32.10 32.10 187,956 -2.40(-6.96%)
Aug 11, 2017 33.15 34.50 30.00 34.50 379,196 +1.50(+4.55%)
Aug 10, 2017 37.35 37.35 32.40 33.00 380,902 -0.60(-1.79%)
Aug 09, 2017 34.05 35.10 31.80 33.60 334,370 -2.25(-6.28%)
Aug 08, 2017 37.50 37.50 34.65 35.85 367,673 -1.20(-3.24%)
Aug 07, 2017 40.35 42.60 34.05 37.05 1,436,741 +0.00(+0.00%)
Aug 04, 2017 30.15 38.10 29.40 37.05 984,641 +7.35(+24.75%)
Aug 03, 2017 28.80 30.75 27.75 29.70 251,075 +0.75(+2.59%)
Aug 02, 2017 28.50 29.40 26.25 28.95 221,885 +0.45(+1.58%)
Aug 01, 2017 27.75 29.25 24.45 28.50 357,807 +2.25(+8.57%)
Jul 31, 2017 26.25 31.05 25.80 26.25 689,209 +0.00(+0.00%)
Jul 28, 2017 21.75 26.55 21.60 26.25 575,321 +4.50(+20.69%)
Jul 27, 2017 21.00 21.75 21.00 21.75 29,446 +0.60(+2.84%)
Jul 26, 2017 20.55 21.90 20.55 21.15 39,540 +0.60(+2.92%)
Jul 25, 2017 22.05 22.20 19.95 20.55 156,109 -1.50(-6.80%)
Jul 24, 2017 24.45 24.45 21.90 22.05 99,057 -1.95(-8.12%)
Jul 21, 2017 24.45 24.60 23.40 24.00 43,183 -0.45(-1.84%)
Jul 20, 2017 24.45 24.60 24.15 24.45 15,111 +0.15(+0.62%)
Jul 19, 2017 24.45 25.21 24.00 24.30 43,370 +0.15(+0.62%)
Jul 18, 2017 24.60 24.60 24.00 24.15 25,240 -0.30(-1.23%)
Jul 17, 2017 24.75 24.75 24.00 24.45 22,865 -0.15(-0.61%)
Jul 14, 2017 24.60 24.60 24.00 24.60 33,291 +0.00(+0.00%)
Jul 13, 2017 25.35 25.50 24.00 24.60 53,672 -0.75(-2.96%)
Jul 12, 2017 24.30 25.35 24.15 25.35 39,991 +1.20(+4.97%)
Jul 11, 2017 23.85 24.60 23.70 24.15 38,723 +0.30(+1.26%)
Jul 10, 2017 24.30 24.45 22.95 23.85 83,036 -0.30(-1.24%)
Jul 07, 2017 25.20 25.20 22.65 24.15 115,514 -1.05(-4.17%)
Jul 06, 2017 25.50 25.65 25.05 25.20 20,737 -0.45(-1.75%)
Jul 05, 2017 25.80 25.80 25.20 25.65 40,544 -0.15(-0.58%)
Jul 03, 2017 27.00 27.00 25.50 25.80 32,562 -0.45(-1.71%)
Jun 30, 2017 25.65 26.77 25.20 26.25 43,763 +0.60(+2.34%)
Jun 29, 2017 26.40 26.40 25.05 25.65 55,706 -0.60(-2.29%)
Jun 28, 2017 26.55 26.83 25.80 26.25 55,337 -0.60(-2.23%)
Jun 27, 2017 27.75 27.75 25.80 26.85 85,871 -0.60(-2.19%)
Jun 26, 2017 28.35 28.50 27.00 27.45 44,524 -0.75(-2.66%)
Jun 23, 2017 27.75 28.50 26.70 28.20 98,509 +0.45(+1.62%)
Jun 22, 2017 27.30 28.80 26.70 27.75 120,927 +0.60(+2.21%)
Jun 21, 2017 26.85 27.30 25.80 27.15 48,094 +0.45(+1.69%)
Jun 20, 2017 26.70 26.70 25.80 26.70 51,019 -0.30(-1.11%)
Jun 19, 2017 27.60 28.05 26.25 27.00 64,734 -0.45(-1.64%)
Jun 16, 2017 28.94 28.94 25.95 27.45 128,785 +0.30(+1.10%)
Jun 15, 2017 25.20 28.20 24.82 27.15 161,665 +1.50(+5.85%)
Jun 14, 2017 26.85 27.00 24.75 25.65 86,307 -1.35(-5.00%)
Jun 13, 2017 27.15 27.30 26.25 27.00 51,189 -0.30(-1.10%)
Jun 12, 2017 27.45 29.55 26.10 27.30 97,913 -1.05(-3.70%)
Jun 09, 2017 27.38 28.50 25.80 28.35 98,612 +0.75(+2.72%)
Jun 08, 2017 28.05 30.00 24.75 27.60 355,325 +0.00(+0.00%)
Jun 07, 2017 24.45 27.75 24.45 27.60 278,827 +3.00(+12.20%)
Jun 06, 2017 22.05 24.75 21.90 24.60 355,712 +2.70(+12.33%)
Jun 05, 2017 21.30 21.90 20.70 21.90 46,888 +0.90(+4.29%)
Jun 02, 2017 21.30 21.30 20.55 21.00 22,409 +0.45(+2.19%)
Jun 01, 2017 20.85 21.75 20.55 20.55 41,458 +0.00(+0.00%)
May 31, 2017 20.55 20.55 20.25 20.55 16,599 +0.00(+0.00%)
May 30, 2017 20.85 20.85 20.10 20.55 27,317 -0.30(-1.44%)
May 26, 2017 20.70 20.85 20.25 20.85 13,106 +0.15(+0.72%)
May 25, 2017 20.70 20.85 20.40 20.70 21,380 -0.15(-0.72%)
May 24, 2017 20.70 20.85 20.40 20.85 19,605 -0.15(-0.71%)
May 23, 2017 20.55 21.00 20.40 21.00 13,910 +0.15(+0.72%)
May 22, 2017 20.85 20.85 20.25 20.85 21,506 +0.30(+1.46%)
May 19, 2017 19.50 20.55 19.50 20.55 19,182 +0.60(+3.01%)
May 18, 2017 20.40 20.40 19.80 19.95 35,061 -0.60(-2.92%)
May 17, 2017 21.30 21.30 20.25 20.55 19,878 -0.45(-2.14%)
May 16, 2017 21.00 21.15 20.55 21.00 22,088 +0.15(+0.72%)
May 15, 2017 21.60 21.60 20.25 20.85 21,391 -0.15(-0.71%)
May 12, 2017 21.00 21.00 20.25 21.00 20,938 +0.00(+0.00%)
May 11, 2017 22.20 22.20 20.55 21.00 37,043 -0.60(-2.78%)
May 10, 2017 21.00 22.20 21.00 21.60 56,139 +0.60(+2.86%)
May 09, 2017 20.70 21.00 20.10 21.00 58,178 +1.35(+6.87%)
May 08, 2017 19.80 20.25 19.35 19.65 29,601 +0.00(+0.00%)
May 05, 2017 19.20 19.65 18.75 19.65 44,424 +0.00(+0.00%)
May 04, 2017 19.95 20.10 16.95 19.65 104,156 -0.75(-3.68%)
May 03, 2017 20.85 20.85 19.95 20.40 34,076 -0.45(-2.16%)
May 02, 2017 21.15 21.15 20.25 20.85 40,118 +0.15(+0.72%)
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.