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

Gain Capital Holdings (NY: GCAP )

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 (%)
May 29, 2020 6.188 6.238 6.178 6.218 449,038 +0.01(+0.16%)
May 28, 2020 6.139 6.228 6.079 6.208 862,578 +0.02(+0.32%)
May 27, 2020 6.188 6.208 6.119 6.188 514,571 +0.00(+0.00%)
May 26, 2020 6.287 6.337 6.055 6.188 735,155 -0.09(-1.42%)
May 22, 2020 6.258 6.302 6.147 6.277 267,544 +0.02(+0.32%)
May 21, 2020 6.317 6.317 6.258 6.258 274,384 -0.04(-0.63%)
May 20, 2020 6.337 6.357 6.287 6.297 314,243 +0.01(+0.16%)
May 19, 2020 6.485 6.505 6.282 6.287 518,859 -0.21(-3.20%)
May 18, 2020 6.535 6.555 6.416 6.495 600,461 -0.03(-0.46%)
May 15, 2020 6.584 6.604 6.258 6.525 1,248,238 -0.13(-1.93%)
May 14, 2020 6.594 6.654 6.555 6.654 465,851 +0.10(+1.51%)
May 13, 2020 6.535 6.634 6.475 6.555 894,272 +0.03(+0.46%)
May 12, 2020 6.396 6.525 6.357 6.525 611,384 +0.11(+1.70%)
May 11, 2020 6.416 6.416 6.366 6.416 446,063 +0.08(+1.25%)
May 08, 2020 6.406 6.436 6.307 6.337 366,219 -0.08(-1.23%)
May 07, 2020 6.327 6.431 6.258 6.416 343,025 +0.11(+1.73%)
May 06, 2020 6.426 6.446 6.297 6.307 466,589 -0.10(-1.55%)
May 05, 2020 6.287 6.436 6.228 6.406 801,809 +0.15(+2.37%)
May 04, 2020 6.228 6.307 6.149 6.258 856,321 +0.07(+1.12%)
May 01, 2020 6.465 6.465 6.159 6.188 998,772 -0.29(-4.43%)
Apr 30, 2020 6.584 6.584 6.451 6.475 612,487 -0.11(-1.65%)
Apr 29, 2020 6.495 6.594 6.485 6.584 835,945 +0.11(+1.68%)
Apr 28, 2020 6.465 6.485 6.436 6.475 617,030 +0.03(+0.46%)
Apr 27, 2020 6.416 6.485 6.386 6.446 724,889 +0.06(+0.93%)
Apr 24, 2020 6.248 6.416 6.248 6.386 796,674 +0.05(+0.78%)
Apr 23, 2020 6.050 6.535 6.050 6.337 2,125,680 +0.42(+7.02%)
Apr 22, 2020 5.881 6.139 5.861 5.921 536,067 +0.04(+0.67%)
Apr 21, 2020 5.871 5.921 5.713 5.881 672,410 +0.01(+0.17%)
Apr 20, 2020 5.881 5.931 5.852 5.871 1,041,896 -0.01(-0.17%)
Apr 17, 2020 5.911 5.921 5.881 5.881 788,595 -0.03(-0.50%)
Apr 16, 2020 5.901 5.926 5.891 5.911 1,431,728 +0.00(+0.00%)
Apr 15, 2020 5.842 5.931 5.842 5.911 475,012 -0.02(-0.33%)
Apr 14, 2020 5.891 5.941 5.866 5.931 707,069 +0.05(+0.84%)
Apr 13, 2020 5.782 5.916 5.753 5.881 879,758 +0.15(+2.59%)
Apr 09, 2020 5.634 5.782 5.634 5.733 158,971 +0.15(+2.66%)
Apr 08, 2020 5.564 5.713 5.525 5.584 198,174 +0.07(+1.26%)
Apr 07, 2020 5.812 5.812 5.515 5.515 165,054 -0.28(-4.79%)
Apr 06, 2020 5.545 5.822 5.465 5.792 605,588 +0.33(+5.98%)
Apr 03, 2020 5.475 5.594 5.416 5.465 271,887 -0.01(-0.18%)
Apr 02, 2020 5.456 5.504 5.436 5.475 413,923 +0.03(+0.55%)
Apr 01, 2020 5.446 5.525 5.406 5.446 303,742 -0.08(-1.43%)
Mar 31, 2020 5.465 5.545 5.406 5.525 131,455 +0.07(+1.27%)
Mar 30, 2020 5.535 5.693 5.337 5.456 282,275 -0.06(-1.08%)
Mar 27, 2020 5.614 5.654 5.485 5.515 170,687 -0.18(-3.13%)
Mar 26, 2020 5.624 5.733 5.564 5.693 596,729 +0.07(+1.23%)
Mar 25, 2020 5.099 5.649 5.000 5.624 226,659 +0.52(+10.29%)
Mar 24, 2020 4.753 5.277 4.753 5.099 1,399,294 +0.42(+8.88%)
Mar 23, 2020 4.743 4.812 4.644 4.683 441,678 +0.04(+0.85%)
Mar 20, 2020 4.859 4.878 4.644 4.644 569,246 -0.20(-4.04%)
Mar 19, 2020 4.673 4.878 4.644 4.839 375,059 +0.14(+2.91%)
Mar 18, 2020 4.653 4.917 4.448 4.702 471,487 -0.06(-1.23%)
Mar 17, 2020 4.937 5.035 4.311 4.761 913,085 -0.14(-2.79%)
Mar 16, 2020 5.709 5.719 4.771 4.898 727,681 -0.86(-14.94%)
Mar 13, 2020 5.690 5.778 5.543 5.758 538,968 +0.09(+1.55%)
Mar 12, 2020 5.797 5.807 5.523 5.670 556,910 -0.10(-1.69%)
Mar 11, 2020 5.807 5.827 5.748 5.768 580,302 -0.05(-0.84%)
Mar 10, 2020 5.807 5.856 5.807 5.817 407,468 +0.02(+0.34%)
Mar 09, 2020 5.768 5.866 5.748 5.797 562,343 -0.04(-0.67%)
Mar 06, 2020 5.856 5.866 5.797 5.836 824,460 -0.02(-0.33%)
Mar 05, 2020 5.866 5.915 5.846 5.856 1,433,550 -0.02(-0.33%)
Mar 04, 2020 5.827 5.934 5.817 5.875 912,789 +0.04(+0.67%)
Mar 03, 2020 5.787 5.856 5.778 5.836 1,348,111 +0.04(+0.67%)
Mar 02, 2020 5.748 5.797 5.748 5.797 1,561,764 +0.03(+0.51%)
Feb 28, 2020 5.729 5.768 5.719 5.768 2,786,186 +0.04(+0.68%)
Feb 27, 2020 5.748 5.758 5.729 5.729 21,058,764 +2.28(+66.01%)
Feb 26, 2020 3.441 3.529 3.392 3.451 198,068 +0.04(+1.15%)
Feb 25, 2020 3.500 3.598 3.373 3.412 197,009 -0.12(-3.32%)
Feb 24, 2020 3.353 3.539 3.299 3.529 111,388 +0.12(+3.44%)
Feb 21, 2020 3.529 3.529 3.402 3.412 87,662 -0.11(-3.06%)
Feb 20, 2020 3.373 3.637 3.373 3.519 204,047 +0.19(+5.57%)
Feb 19, 2020 3.412 3.441 3.295 3.334 129,504 -0.05(-1.45%)
Feb 18, 2020 3.304 3.407 3.285 3.383 120,440 +0.07(+2.07%)
Feb 14, 2020 3.402 3.441 3.265 3.314 83,162 -0.12(-3.42%)
Feb 13, 2020 3.343 3.431 3.275 3.431 60,775 +0.07(+2.04%)
Feb 12, 2020 3.412 3.412 3.343 3.363 114,167 -0.02(-0.58%)
Feb 11, 2020 3.255 3.383 3.246 3.383 110,695 +0.07(+2.07%)
Feb 10, 2020 3.451 3.490 3.226 3.314 126,897 -0.13(-3.69%)
Feb 07, 2020 3.412 3.490 3.324 3.441 232,608 -0.05(-1.40%)
Feb 06, 2020 3.588 3.588 3.383 3.490 207,807 -0.10(-2.72%)
Feb 05, 2020 3.480 3.607 3.461 3.588 95,723 +0.13(+3.67%)
Feb 04, 2020 3.627 3.646 3.461 3.461 107,845 -0.14(-3.80%)
Feb 03, 2020 3.822 3.881 3.588 3.598 144,331 -0.22(-5.88%)
Jan 31, 2020 3.676 3.861 3.545 3.822 175,632 +0.11(+2.89%)
Jan 30, 2020 3.695 3.725 3.598 3.715 64,637 +0.01(+0.26%)
Jan 29, 2020 3.813 3.813 3.686 3.705 95,903 -0.10(-2.57%)
Jan 28, 2020 3.764 3.822 3.705 3.803 72,987 +0.07(+1.83%)
Jan 27, 2020 3.871 3.901 3.725 3.734 99,247 -0.21(-5.21%)
Jan 24, 2020 4.213 4.213 3.881 3.940 170,313 -0.26(-6.28%)
Jan 23, 2020 3.920 4.213 3.891 4.204 113,170 +0.23(+5.91%)
Jan 22, 2020 3.959 4.086 3.862 3.969 226,689 +0.00(+0.00%)
Jan 21, 2020 3.813 4.145 3.783 3.969 810,516 +0.16(+4.10%)
Jan 17, 2020 3.881 3.920 3.783 3.813 74,365 -0.04(-1.02%)
Jan 16, 2020 3.813 3.910 3.793 3.852 403,369 +0.06(+1.55%)
Jan 15, 2020 3.862 3.891 3.793 3.793 58,349 -0.05(-1.27%)
Jan 14, 2020 3.832 3.925 3.764 3.842 133,722 +0.01(+0.25%)
Jan 13, 2020 4.008 4.018 3.832 3.832 100,291 -0.18(-4.39%)
Jan 10, 2020 4.057 4.096 3.989 4.008 67,409 -0.06(-1.44%)
Jan 09, 2020 3.969 4.126 3.969 4.067 110,212 +0.10(+2.46%)
Jan 08, 2020 4.106 4.165 3.969 3.969 52,030 -0.13(-3.10%)
Jan 07, 2020 4.008 4.204 4.008 4.096 126,971 +0.05(+1.21%)
Jan 06, 2020 3.862 4.086 3.813 4.047 115,706 +0.23(+6.15%)
Jan 03, 2020 3.871 3.881 3.774 3.813 64,852 -0.07(-1.76%)
Jan 02, 2020 3.862 3.916 3.798 3.881 130,945 +0.02(+0.51%)
Dec 31, 2019 3.959 4.047 3.862 3.862 103,927 -0.10(-2.47%)
Dec 30, 2019 3.891 4.047 3.891 3.959 108,336 +0.07(+1.76%)
Dec 27, 2019 3.891 3.920 3.862 3.891 104,233 -0.04(-1.00%)
Dec 26, 2019 3.910 3.998 3.910 3.930 65,664 +0.00(+0.00%)
Dec 24, 2019 3.969 4.018 3.930 3.930 85,617 -0.03(-0.74%)
Dec 23, 2019 4.028 4.086 3.920 3.959 110,125 -0.07(-1.70%)
Dec 20, 2019 4.086 4.086 3.989 4.028 365,790 -0.06(-1.44%)
Dec 19, 2019 4.057 4.174 4.038 4.086 71,210 +0.03(+0.72%)
Dec 18, 2019 3.979 4.223 3.979 4.057 161,798 +0.07(+1.72%)
Dec 17, 2019 4.008 4.086 3.969 3.989 121,434 -0.02(-0.49%)
Dec 16, 2019 4.233 4.301 3.998 4.008 249,169 -0.22(-5.31%)
Dec 13, 2019 4.253 4.301 4.145 4.233 92,470 -0.01(-0.23%)
Dec 12, 2019 4.204 4.301 4.126 4.243 230,646 +0.03(+0.70%)
Dec 11, 2019 4.106 4.233 4.057 4.213 142,430 +0.14(+3.36%)
Dec 10, 2019 4.038 4.126 4.008 4.077 165,074 +0.05(+1.21%)
Dec 09, 2019 3.969 4.135 3.920 4.028 289,956 +0.10(+2.49%)
Dec 06, 2019 3.824 3.949 3.795 3.930 230,058 +0.11(+2.77%)
Dec 05, 2019 4.055 4.065 3.814 3.824 274,861 -0.23(-5.70%)
Dec 04, 2019 3.988 4.084 3.988 4.055 80,958 +0.05(+1.20%)
Dec 03, 2019 3.969 4.055 3.911 4.007 133,912 -0.03(-0.72%)
Dec 02, 2019 3.988 4.084 3.940 4.036 258,763 +0.04(+0.96%)
Nov 29, 2019 3.959 4.007 3.901 3.997 35,297 +0.03(+0.73%)
Nov 27, 2019 3.853 3.978 3.757 3.969 68,726 +0.10(+2.49%)
Nov 26, 2019 3.969 3.988 3.863 3.872 107,727 -0.13(-3.37%)
Nov 25, 2019 4.026 4.084 3.988 4.007 88,602 +0.01(+0.24%)
Nov 22, 2019 3.978 4.094 3.920 3.997 132,366 +0.01(+0.24%)
Nov 21, 2019 3.997 4.055 3.940 3.988 60,330 -0.04(-0.96%)
Nov 20, 2019 4.055 4.103 3.988 4.026 154,212 -0.01(-0.24%)
Nov 19, 2019 4.026 4.074 3.959 4.036 138,012 +0.01(+0.24%)
Nov 18, 2019 3.997 4.055 3.843 4.026 115,819 +0.01(+0.24%)
Nov 15, 2019 3.959 4.055 3.891 4.017 154,376 +0.09(+2.21%)
Nov 14, 2019 3.969 4.017 3.901 3.930 62,552 -0.01(-0.24%)
Nov 13, 2019 3.978 4.007 3.911 3.940 115,875 -0.08(-1.92%)
Nov 12, 2019 3.997 4.046 3.969 4.017 93,676 +0.00(+0.00%)
Nov 11, 2019 3.959 4.046 3.959 4.017 61,173 +0.02(+0.48%)
Nov 08, 2019 4.094 4.132 3.949 3.997 97,484 -0.10(-2.35%)
Nov 07, 2019 4.286 4.325 4.094 4.094 82,622 -0.14(-3.41%)
Nov 06, 2019 4.238 4.257 4.180 4.238 38,779 +0.00(+0.00%)
Nov 05, 2019 4.238 4.335 4.200 4.238 79,167 +0.04(+0.92%)
Nov 04, 2019 4.132 4.219 4.103 4.200 89,732 +0.09(+2.11%)
Nov 01, 2019 4.113 4.200 4.036 4.113 67,481 +0.05(+1.18%)
Oct 31, 2019 3.988 4.161 3.708 4.065 390,710 +0.09(+2.18%)
Oct 30, 2019 4.142 4.161 3.940 3.978 127,408 -0.16(-3.95%)
Oct 29, 2019 4.084 4.180 3.776 4.142 170,181 +0.02(+0.47%)
Oct 28, 2019 4.267 4.373 4.055 4.123 121,392 -0.18(-4.25%)
Oct 25, 2019 4.229 4.498 4.046 4.306 335,744 -0.10(-2.19%)
Oct 24, 2019 4.537 4.537 4.306 4.402 110,482 -0.13(-2.77%)
Oct 23, 2019 4.363 4.537 4.354 4.527 81,614 +0.15(+3.52%)
Oct 22, 2019 4.306 4.402 4.257 4.373 87,340 +0.07(+1.57%)
Oct 21, 2019 4.431 4.489 4.267 4.306 174,565 -0.13(-3.04%)
Oct 18, 2019 4.238 4.489 4.238 4.441 90,424 +0.17(+4.06%)
Oct 17, 2019 4.286 4.325 4.238 4.267 101,605 +0.00(+0.00%)
Oct 16, 2019 4.277 4.277 4.180 4.267 115,198 -0.01(-0.23%)
Oct 15, 2019 4.306 4.426 4.248 4.277 109,890 -0.07(-1.55%)
Oct 14, 2019 4.383 4.383 4.267 4.344 96,477 -0.04(-0.88%)
Oct 11, 2019 4.402 4.498 4.335 4.383 89,698 +0.06(+1.34%)
Oct 10, 2019 4.392 4.441 4.277 4.325 95,979 -0.06(-1.32%)
Oct 09, 2019 4.335 4.450 4.306 4.383 364,430 +0.05(+1.11%)
Oct 08, 2019 4.566 4.585 4.286 4.335 214,586 -0.32(-6.83%)
Oct 07, 2019 4.710 4.768 4.643 4.652 93,682 -0.10(-2.03%)
Oct 04, 2019 4.729 4.797 4.652 4.749 86,375 +0.02(+0.41%)
Oct 03, 2019 4.758 4.835 4.624 4.729 95,223 -0.09(-1.80%)
Oct 02, 2019 4.758 4.835 4.705 4.816 135,890 -0.06(-1.19%)
Oct 01, 2019 4.961 5.076 4.797 4.874 172,336 -0.21(-4.17%)
Sep 30, 2019 5.201 5.230 5.044 5.086 241,974 -0.10(-1.86%)
Sep 27, 2019 5.288 5.413 5.115 5.182 186,455 -0.16(-3.06%)
Sep 26, 2019 5.327 5.481 5.317 5.346 189,925 +0.00(+0.00%)
Sep 25, 2019 5.279 5.394 5.240 5.346 184,980 +0.13(+2.59%)
Sep 24, 2019 5.336 5.394 5.124 5.211 304,719 -0.14(-2.70%)
Sep 23, 2019 5.442 5.481 5.259 5.356 268,129 -0.12(-2.11%)
Sep 20, 2019 5.452 5.588 5.356 5.471 315,811 +0.04(+0.71%)
Sep 19, 2019 5.547 5.623 5.385 5.433 222,806 -0.08(-1.38%)
Sep 18, 2019 5.423 5.671 5.379 5.509 352,667 +0.26(+4.90%)
Sep 17, 2019 5.090 5.318 5.061 5.252 138,779 +0.10(+2.04%)
Sep 16, 2019 5.375 5.375 5.118 5.147 307,105 -0.26(-4.76%)
Sep 13, 2019 5.347 5.480 5.290 5.404 186,025 +0.11(+2.16%)
Sep 12, 2019 5.156 5.309 4.961 5.290 380,016 +0.13(+2.59%)
Sep 11, 2019 5.175 5.194 4.975 5.156 234,849 +0.05(+0.93%)
Sep 10, 2019 4.804 5.137 4.804 5.109 274,758 +0.33(+6.99%)
Sep 09, 2019 4.966 5.147 4.727 4.775 314,592 -0.18(-3.65%)
Sep 06, 2019 4.908 5.056 4.765 4.956 472,461 +0.14(+2.97%)
Sep 05, 2019 4.318 4.937 4.298 4.813 574,015 +0.54(+12.72%)
Sep 04, 2019 4.251 4.337 4.203 4.270 68,586 +0.04(+0.90%)
Sep 03, 2019 4.232 4.298 4.013 4.232 187,823 -0.10(-2.42%)
Aug 30, 2019 4.213 4.356 4.203 4.337 95,058 +0.14(+3.41%)
Aug 29, 2019 4.079 4.308 4.079 4.194 124,952 +0.16(+4.02%)
Aug 28, 2019 4.051 4.089 3.974 4.032 169,931 -0.01(-0.24%)
Aug 27, 2019 4.194 4.232 4.022 4.041 112,398 -0.11(-2.75%)
Aug 26, 2019 4.089 4.165 4.060 4.155 65,046 +0.10(+2.35%)
Aug 23, 2019 4.117 4.146 4.013 4.060 86,979 -0.07(-1.62%)
Aug 22, 2019 4.270 4.327 4.117 4.127 152,062 -0.11(-2.70%)
Aug 21, 2019 4.422 4.422 4.241 4.241 799,110 -0.09(-1.98%)
Aug 20, 2019 4.308 4.413 4.279 4.327 135,429 +0.02(+0.44%)
Aug 19, 2019 4.270 4.384 4.217 4.308 153,564 +0.11(+2.73%)
Aug 16, 2019 4.346 4.403 4.175 4.194 219,810 -0.08(-1.79%)
Aug 15, 2019 4.289 4.518 4.251 4.270 256,311 +0.24(+5.91%)
Aug 14, 2019 4.032 4.079 3.974 4.032 86,842 -0.09(-2.08%)
Aug 13, 2019 4.051 4.222 4.051 4.117 71,954 +0.02(+0.47%)
Aug 12, 2019 3.993 4.165 3.993 4.098 125,873 +0.02(+0.47%)
Aug 09, 2019 4.146 4.211 4.079 4.079 142,588 -0.09(-2.06%)
Aug 08, 2019 4.079 4.194 4.041 4.165 117,204 +0.11(+2.82%)
Aug 07, 2019 3.955 4.089 3.955 4.051 169,259 +0.04(+0.95%)
Aug 06, 2019 3.870 4.032 3.870 4.013 118,764 +0.14(+3.69%)
Aug 05, 2019 4.003 4.051 3.831 3.870 266,758 -0.22(-5.36%)
Aug 02, 2019 4.041 4.098 3.974 4.089 187,914 +0.05(+1.18%)
Aug 01, 2019 4.060 4.098 3.984 4.041 848,517 -0.02(-0.47%)
Jul 31, 2019 4.041 4.213 4.041 4.060 433,412 -0.01(-0.23%)
Jul 30, 2019 3.946 4.127 3.929 4.070 703,526 +0.08(+1.91%)
Jul 29, 2019 4.422 4.432 3.841 3.993 527,022 -0.49(-10.85%)
Jul 26, 2019 4.651 4.775 4.480 4.480 281,924 +0.04(+0.86%)
Jul 25, 2019 4.508 4.537 4.413 4.441 171,775 -0.08(-1.69%)
Jul 24, 2019 4.499 4.537 4.403 4.518 143,220 +0.00(+0.00%)
Jul 23, 2019 4.556 4.661 4.489 4.518 147,593 -0.03(-0.63%)
Jul 22, 2019 4.813 4.899 4.489 4.546 1,053,097 -0.30(-6.29%)
Jul 19, 2019 4.785 5.004 4.756 4.851 287,799 +0.06(+1.19%)
Jul 18, 2019 4.823 4.947 4.718 4.794 609,828 -0.06(-1.18%)
Jul 17, 2019 4.689 4.937 4.527 4.851 819,513 +0.08(+1.60%)
Jul 16, 2019 3.908 5.070 3.908 4.775 3,681,382 +0.93(+24.32%)
Jul 15, 2019 3.860 3.922 3.755 3.841 248,904 -0.02(-0.49%)
Jul 12, 2019 3.736 3.860 3.736 3.860 111,321 +0.13(+3.58%)
Jul 11, 2019 3.755 3.879 3.708 3.727 164,879 -0.03(-0.76%)
Jul 10, 2019 3.793 3.831 3.717 3.755 136,733 -0.07(-1.75%)
Jul 09, 2019 3.984 3.984 3.774 3.822 127,051 -0.18(-4.52%)
Jul 08, 2019 4.003 4.103 3.932 4.003 177,901 +0.00(+0.00%)
Jul 05, 2019 3.755 4.041 3.755 4.003 171,022 +0.26(+6.87%)
Jul 03, 2019 3.860 3.860 3.712 3.746 65,890 -0.09(-2.24%)
Jul 02, 2019 3.831 3.879 3.717 3.831 170,965 +0.00(+0.00%)
Jul 01, 2019 3.984 4.060 3.793 3.831 163,906 -0.10(-2.66%)
Jun 28, 2019 3.870 3.936 3.717 3.936 1,006,617 +0.10(+2.48%)
Jun 27, 2019 3.927 4.032 3.736 3.841 359,594 -0.22(-5.40%)
Jun 26, 2019 3.831 4.146 3.765 4.060 622,543 +0.23(+5.97%)
Jun 25, 2019 3.784 3.879 3.746 3.831 199,479 +0.05(+1.26%)
Jun 24, 2019 3.717 3.803 3.631 3.784 229,493 +0.08(+2.06%)
Jun 21, 2019 3.612 3.727 3.612 3.708 161,369 +0.07(+1.83%)
Jun 20, 2019 3.585 3.716 3.519 3.641 190,564 +0.03(+0.78%)
Jun 19, 2019 3.631 3.669 3.575 3.613 119,759 -0.01(-0.26%)
Jun 18, 2019 3.660 3.716 3.613 3.622 120,270 -0.02(-0.52%)
Jun 17, 2019 3.697 3.707 3.627 3.641 93,530 -0.05(-1.27%)
Jun 14, 2019 3.763 3.772 3.688 3.688 88,239 -0.08(-2.00%)
Jun 13, 2019 3.753 3.782 3.707 3.763 108,225 +0.02(+0.50%)
Jun 12, 2019 3.875 3.894 3.711 3.744 167,285 -0.13(-3.39%)
Jun 11, 2019 3.707 3.932 3.691 3.875 184,629 +0.22(+5.90%)
Jun 10, 2019 3.641 3.735 3.580 3.660 490,275 +0.02(+0.52%)
Jun 07, 2019 3.641 3.666 3.538 3.641 159,321 -0.01(-0.26%)
Jun 06, 2019 3.810 3.847 3.603 3.650 176,215 -0.16(-4.19%)
Jun 05, 2019 4.044 4.138 3.791 3.810 205,935 -0.22(-5.36%)
Jun 04, 2019 3.763 4.035 3.753 4.026 221,721 +0.27(+7.25%)
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.