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

Intest Corp (NY: INTT )

9.970 +0.320 (+3.32%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 12, 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 (%)
May 31, 2018 7.615 7.615 7.400 7.450 24,692 +0.00(+0.00%)
May 30, 2018 7.600 7.750 7.400 7.450 36,711 -0.05(-0.67%)
May 29, 2018 7.850 7.850 7.350 7.500 70,773 -0.30(-3.85%)
May 25, 2018 7.800 7.800 7.800 0 +0.25(+3.31%)
May 24, 2018 7.550 7.550 7.250 7.550 50,532 +0.05(+0.67%)
May 23, 2018 7.200 7.500 7.100 7.500 85,964 +0.50(+7.14%)
May 22, 2018 6.850 7.000 6.850 7.000 44,908 +0.15(+2.19%)
May 21, 2018 6.800 6.900 6.750 6.850 34,365 +0.00(+0.00%)
May 18, 2018 6.800 6.900 6.750 6.850 41,100 +0.05(+0.74%)
May 17, 2018 6.700 6.900 6.700 6.800 25,705 +0.00(+0.00%)
May 16, 2018 6.800 6.875 6.750 6.800 57,467 -0.05(-0.73%)
May 15, 2018 6.850 6.900 6.750 6.850 43,677 -0.05(-0.72%)
May 14, 2018 7.050 7.150 6.800 6.900 92,269 -0.25(-3.50%)
May 11, 2018 7.300 7.300 7.100 7.150 28,642 -0.15(-2.05%)
May 10, 2018 7.350 7.450 7.240 7.300 46,750 -0.05(-0.68%)
May 09, 2018 7.500 7.566 7.300 7.350 29,503 -0.20(-2.65%)
May 08, 2018 7.300 7.550 7.250 7.550 51,108 +0.20(+2.72%)
May 07, 2018 7.500 7.500 7.300 7.350 47,394 +0.10(+1.38%)
May 04, 2018 7.700 7.800 7.200 7.250 81,569 -0.05(-0.68%)
May 03, 2018 7.600 7.600 7.200 7.300 53,295 -0.25(-3.31%)
May 02, 2018 7.300 7.550 7.200 7.550 62,948 +0.30(+4.14%)
May 01, 2018 7.150 7.300 7.100 7.250 42,280 +0.05(+0.69%)
Apr 30, 2018 7.200 7.250 7.050 7.200 51,855 +0.00(+0.00%)
Apr 27, 2018 7.300 7.300 7.045 7.200 45,519 +0.00(+0.00%)
Apr 26, 2018 7.250 7.294 7.100 7.200 33,107 +0.00(+0.00%)
Apr 25, 2018 7.150 7.250 7.050 7.200 37,995 +0.05(+0.70%)
Apr 24, 2018 7.100 7.350 6.950 7.150 52,849 +0.00(+0.00%)
Apr 23, 2018 7.200 7.250 7.010 7.150 62,860 -0.05(-0.69%)
Apr 20, 2018 7.050 7.200 7.000 7.200 35,172 +0.20(+2.86%)
Apr 19, 2018 7.250 7.250 6.950 7.000 75,438 -0.25(-3.45%)
Apr 18, 2018 7.400 7.400 7.105 7.250 60,766 -0.05(-0.68%)
Apr 17, 2018 7.250 7.450 7.250 7.300 78,089 -0.05(-0.68%)
Apr 16, 2018 7.250 7.500 7.050 7.350 140,472 +0.00(+0.00%)
Apr 13, 2018 6.300 7.450 6.300 7.350 770,503 +1.05(+16.67%)
Apr 12, 2018 6.400 6.500 6.250 6.300 113,369 -0.10(-1.56%)
Apr 11, 2018 6.200 6.450 6.170 6.400 72,247 +0.10(+1.59%)
Apr 10, 2018 6.050 6.350 5.978 6.300 207,817 +0.40(+6.78%)
Apr 09, 2018 6.050 6.200 5.750 5.900 361,112 -0.72(-10.94%)
Apr 06, 2018 6.650 6.700 6.500 6.625 23,692 -0.08(-1.12%)
Apr 05, 2018 6.650 6.750 6.500 6.700 59,535 +0.05(+0.75%)
Apr 04, 2018 6.550 6.700 6.550 6.650 139,224 +0.05(+0.76%)
Apr 03, 2018 6.750 6.800 6.600 6.600 61,443 -0.15(-2.22%)
Apr 02, 2018 6.600 6.975 6.550 6.750 74,889 +0.10(+1.50%)
Mar 29, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Mar 28, 2018 6.700 6.725 6.500 6.650 123,416 -0.10(-1.48%)
Mar 27, 2018 7.100 7.225 6.750 6.750 134,277 -0.35(-4.93%)
Mar 26, 2018 7.200 7.550 7.100 7.100 112,875 -0.15(-2.07%)
Mar 23, 2018 7.700 7.700 7.250 7.250 105,086 -0.50(-6.45%)
Mar 22, 2018 8.000 8.100 7.700 7.750 59,866 -0.25(-3.12%)
Mar 21, 2018 8.100 8.216 7.950 8.000 34,305 -0.15(-1.84%)
Mar 20, 2018 8.120 8.250 8.100 8.150 57,416 -0.05(-0.61%)
Mar 19, 2018 8.050 8.250 8.000 8.200 88,276 -0.15(-1.80%)
Mar 16, 2018 8.450 8.550 8.350 8.350 57,036 -0.05(-0.60%)
Mar 15, 2018 7.900 8.550 7.750 8.400 102,730 +0.55(+7.01%)
Mar 14, 2018 8.050 8.300 7.800 7.850 81,987 -0.20(-2.48%)
Mar 13, 2018 8.450 8.675 7.805 8.050 185,829 -0.40(-4.73%)
Mar 12, 2018 8.800 8.800 8.100 8.450 174,657 -0.20(-2.31%)
Mar 09, 2018 8.700 8.950 8.400 8.650 218,897 +0.60(+7.45%)
Mar 08, 2018 7.950 8.050 7.750 8.050 60,241 +0.20(+2.55%)
Mar 07, 2018 8.000 7.850 53,824 +0.30(+3.97%)
Mar 06, 2018 7.750 7.790 7.510 7.550 69,693 -0.25(-3.21%)
Mar 05, 2018 7.550 7.800 7.550 7.800 35,870 +0.30(+4.00%)
Mar 02, 2018 7.500 7.650 7.400 7.500 43,879 -0.10(-1.32%)
Mar 01, 2018 7.650 7.750 7.460 7.600 50,177 -0.10(-1.30%)
Feb 28, 2018 7.750 7.900 7.700 7.700 37,996 -0.10(-1.28%)
Feb 27, 2018 7.800 7.890 7.700 7.800 73,507 +0.00(+0.00%)
Feb 26, 2018 7.600 7.950 7.600 7.800 75,558 +0.15(+1.96%)
Feb 23, 2018 7.650 7.800 7.500 7.650 96,877 +0.15(+2.00%)
Feb 22, 2018 7.850 7.850 7.500 7.500 47,485 -0.35(-4.46%)
Feb 21, 2018 7.850 7.950 7.750 7.850 31,661 -0.05(-0.63%)
Feb 20, 2018 7.800 8.000 7.550 7.900 70,892 +0.05(+0.64%)
Feb 16, 2018 7.850 7.850 7.850 0 -0.15(-1.88%)
Feb 15, 2018 7.900 8.025 7.850 8.000 33,228 +0.00(+0.00%)
Feb 14, 2018 7.850 8.100 7.850 8.000 27,413 +0.15(+1.91%)
Feb 13, 2018 7.900 8.100 7.750 7.850 34,288 +0.05(+0.64%)
Feb 12, 2018 7.650 8.000 7.650 7.800 55,943 +0.20(+2.63%)
Feb 09, 2018 7.600 7.850 7.310 7.600 96,281 -0.10(-1.30%)
Feb 08, 2018 8.050 8.050 7.650 7.700 45,612 -0.35(-4.35%)
Feb 07, 2018 8.300 8.300 8.150 8.050 56,970 -0.15(-1.83%)
Feb 06, 2018 7.750 8.350 7.750 8.200 52,562 -0.02(-0.30%)
Feb 05, 2018 8.700 8.700 7.550 8.224 129,644 -0.63(-7.07%)
Feb 02, 2018 8.950 9.050 8.750 8.850 56,358 -0.15(-1.67%)
Feb 01, 2018 8.750 9.095 8.750 9.000 55,670 +0.15(+1.69%)
Jan 31, 2018 8.950 8.950 8.700 8.850 31,302 -0.05(-0.56%)
Jan 30, 2018 8.950 9.000 8.800 8.900 27,351 -0.10(-1.11%)
Jan 29, 2018 9.150 9.150 8.850 9.000 40,363 -0.05(-0.55%)
Jan 26, 2018 8.700 9.050 8.600 9.050 78,682 +0.35(+4.02%)
Jan 25, 2018 8.950 9.000 8.600 8.700 68,410 -0.25(-2.79%)
Jan 24, 2018 9.000 9.050 8.750 8.950 73,383 -0.05(-0.56%)
Jan 23, 2018 8.950 9.050 8.850 9.000 49,081 +0.00(+0.00%)
Jan 22, 2018 8.850 9.000 8.750 9.000 47,789 -0.10(-1.10%)
Jan 19, 2018 8.950 9.200 8.900 9.100 46,759 +0.15(+1.68%)
Jan 18, 2018 9.100 9.200 8.800 8.950 29,458 -0.15(-1.65%)
Jan 17, 2018 8.550 9.100 8.550 9.100 66,078 +0.50(+5.81%)
Jan 16, 2018 9.200 9.350 8.550 8.600 86,273 -0.30(-3.37%)
Jan 12, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Jan 11, 2018 9.200 9.200 8.950 9.000 63,651 -0.10(-1.10%)
Jan 10, 2018 9.250 9.250 8.850 9.100 33,107 -0.15(-1.62%)
Jan 09, 2018 9.300 9.500 9.150 9.250 104,067 -0.05(-0.54%)
Jan 08, 2018 9.150 9.400 9.075 9.300 159,289 +0.20(+2.20%)
Jan 05, 2018 9.250 9.250 8.850 9.100 35,914 +0.00(+0.00%)
Jan 04, 2018 9.250 9.300 8.950 9.100 43,158 -0.10(-1.09%)
Jan 03, 2018 8.700 9.250 8.700 9.200 65,761 +0.45(+5.14%)
Jan 02, 2018 8.750 8.800 8.650 8.750 54,842 +0.10(+1.16%)
Dec 29, 2017 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 28, 2017 8.650 8.700 8.518 8.650 23,342 +0.00(+0.00%)
Dec 27, 2017 8.550 8.650 8.400 8.650 40,527 +0.12(+1.47%)
Dec 26, 2017 8.750 8.750 8.500 8.525 48,865 -0.28(-3.13%)
Dec 22, 2017 8.650 9.000 8.600 8.800 65,018 +0.25(+2.92%)
Dec 21, 2017 8.800 8.908 8.550 8.550 59,290 -0.30(-3.39%)
Dec 20, 2017 8.850 9.200 8.800 8.850 62,521 -0.15(-1.67%)
Dec 19, 2017 9.050 9.270 9.000 9.000 35,350 -0.05(-0.55%)
Dec 18, 2017 8.650 9.250 8.650 9.050 84,039 +0.40(+4.62%)
Dec 15, 2017 8.850 8.900 8.550 8.650 51,679 -0.05(-0.57%)
Dec 14, 2017 8.700 9.000 8.500 8.700 58,208 +0.00(+0.00%)
Dec 13, 2017 8.500 8.950 8.450 8.700 81,216 +0.35(+4.19%)
Dec 12, 2017 8.550 8.590 8.350 8.350 43,519 -0.25(-2.91%)
Dec 11, 2017 8.550 8.600 8.400 8.600 67,596 +0.00(+0.00%)
Dec 08, 2017 8.750 8.800 8.550 8.600 64,570 -0.20(-2.27%)
Dec 07, 2017 8.700 8.850 8.700 8.800 35,292 +0.10(+1.15%)
Dec 06, 2017 8.900 8.900 8.300 8.700 47,852 +0.05(+0.58%)
Dec 05, 2017 8.450 8.800 8.450 8.650 43,774 +0.20(+2.37%)
Dec 04, 2017 8.900 8.900 8.425 8.450 99,991 -0.50(-5.59%)
Dec 01, 2017 8.750 9.000 8.500 8.950 55,017 +0.25(+2.87%)
Nov 30, 2017 8.900 9.000 8.700 8.700 30,714 -0.25(-2.79%)
Nov 29, 2017 9.300 9.350 8.750 8.950 63,256 -0.35(-3.76%)
Nov 28, 2017 9.100 9.300 8.950 9.300 43,279 +0.30(+3.33%)
Nov 27, 2017 9.500 9.000 9.000 100,789 -0.50(-5.26%)
Nov 24, 2017 9.300 9.600 9.200 9.500 50,319 +0.20(+2.15%)
Nov 22, 2017 9.350 9.550 9.110 9.300 99,991 -0.10(-1.06%)
Nov 21, 2017 9.400 9.790 9.250 9.400 188,272 +0.15(+1.62%)
Nov 20, 2017 9.150 9.350 9.047 9.250 94,431 +0.05(+0.54%)
Nov 17, 2017 9.300 9.650 9.025 9.200 76,213 -0.15(-1.60%)
Nov 16, 2017 9.100 9.350 8.900 9.350 101,455 +0.35(+3.89%)
Nov 15, 2017 8.500 9.000 8.300 9.000 69,202 +0.40(+4.65%)
Nov 14, 2017 9.100 9.150 8.600 8.600 87,593 -0.60(-6.52%)
Nov 13, 2017 8.750 9.300 8.690 9.200 140,110 +0.35(+3.95%)
Nov 10, 2017 8.350 8.900 8.350 8.850 86,843 +0.45(+5.36%)
Nov 09, 2017 8.650 8.700 8.250 8.400 117,999 -0.45(-5.08%)
Nov 08, 2017 9.000 9.150 8.650 8.850 110,921 -0.05(-0.56%)
Nov 07, 2017 8.300 9.600 8.300 8.900 248,403 +0.70(+8.54%)
Nov 06, 2017 8.000 8.350 7.900 8.200 156,984 +0.10(+1.23%)
Nov 03, 2017 8.000 8.350 7.700 8.100 115,305 +0.05(+0.62%)
Nov 02, 2017 8.350 8.450 8.050 8.050 145,943 -0.45(-5.29%)
Nov 01, 2017 8.600 8.600 8.450 8.500 79,090 -0.10(-1.16%)
Oct 31, 2017 8.600 8.650 8.550 8.600 149,150 +0.05(+0.58%)
Oct 30, 2017 8.995 8.500 8.550 124,659 -0.30(-3.39%)
Oct 27, 2017 8.750 8.900 8.450 8.850 112,524 +0.20(+2.31%)
Oct 26, 2017 8.500 8.850 8.500 8.650 139,200 +0.15(+1.76%)
Oct 25, 2017 8.750 9.050 8.400 8.500 335,060 -0.25(-2.86%)
Oct 24, 2017 9.000 9.000 8.750 8.750 153,330 -0.20(-2.23%)
Oct 23, 2017 9.300 9.350 8.950 8.950 241,117 +0.01(+0.11%)
Oct 20, 2017 9.700 9.700 8.900 8.940 312,111 -0.61(-6.39%)
Oct 19, 2017 9.750 9.750 9.250 9.550 193,736 -0.15(-1.55%)
Oct 18, 2017 9.550 9.750 9.550 9.700 152,884 +0.05(+0.52%)
Oct 17, 2017 9.700 9.850 9.610 9.650 177,925 -0.05(-0.52%)
Oct 16, 2017 9.800 10.05 9.605 9.700 452,453 +0.05(+0.52%)
Oct 13, 2017 9.550 9.900 9.550 9.650 234,092 +0.00(+0.00%)
Oct 12, 2017 9.950 10.03 9.650 9.650 193,426 -0.25(-2.53%)
Oct 11, 2017 9.900 10.20 9.773 9.900 293,040 +0.00(+0.00%)
Oct 10, 2017 9.800 10.15 9.579 9.900 359,479 +0.40(+4.21%)
Oct 09, 2017 9.550 10.25 9.400 9.500 696,719 +1.00(+11.76%)
Oct 06, 2017 8.600 8.800 8.450 8.500 106,659 -0.03(-0.29%)
Oct 05, 2017 8.450 8.650 8.395 8.525 105,012 +0.18(+2.10%)
Oct 04, 2017 8.100 8.350 8.055 8.350 33,667 +0.30(+3.73%)
Oct 03, 2017 8.350 8.450 7.990 8.050 68,953 -0.25(-3.01%)
Oct 02, 2017 8.300 8.550 8.290 8.300 89,404 +0.00(+0.00%)
Sep 29, 2017 8.400 8.400 8.200 8.300 31,959 -0.10(-1.19%)
Sep 28, 2017 8.350 8.400 8.225 8.400 76,075 +0.10(+1.20%)
Sep 27, 2017 8.300 8.450 8.200 8.300 63,303 -0.04(-0.49%)
Sep 26, 2017 8.200 8.350 8.150 8.341 33,674 +0.09(+1.10%)
Sep 25, 2017 8.250 8.250 8.200 8.250 35,104 +0.05(+0.61%)
Sep 22, 2017 8.100 8.250 8.100 8.200 23,454 +0.10(+1.23%)
Sep 21, 2017 8.050 8.100 8.046 8.100 10,478 +0.00(+0.00%)
Sep 20, 2017 8.100 8.150 7.976 8.100 20,223 +0.05(+0.62%)
Sep 19, 2017 7.960 8.150 7.950 8.050 16,268 +0.10(+1.26%)
Sep 18, 2017 7.950 8.000 7.850 7.950 53,177 +0.00(+0.00%)
Sep 15, 2017 7.650 7.950 7.555 7.950 58,351 +0.30(+3.92%)
Sep 14, 2017 7.600 7.650 7.425 7.650 37,336 +0.10(+1.32%)
Sep 13, 2017 7.600 7.650 7.550 7.550 14,009 +0.00(+0.00%)
Sep 12, 2017 7.550 7.655 7.450 7.550 39,720 +0.10(+1.34%)
Sep 11, 2017 7.700 7.700 7.350 7.450 48,932 -0.08(-1.00%)
Sep 08, 2017 7.600 7.600 7.350 7.525 22,870 -0.07(-0.99%)
Sep 07, 2017 7.550 7.650 7.405 7.600 40,380 +0.10(+1.33%)
Sep 06, 2017 7.550 7.600 7.338 7.500 32,616 -0.05(-0.66%)
Sep 05, 2017 7.650 7.700 7.400 7.550 33,324 -0.05(-0.66%)
Sep 01, 2017 7.550 7.700 7.450 7.600 21,313 +0.05(+0.66%)
Aug 31, 2017 7.400 7.650 7.350 7.550 27,800 -0.05(-0.66%)
Aug 30, 2017 7.350 7.700 7.300 7.600 39,779 +0.25(+3.40%)
Aug 29, 2017 7.100 7.390 7.100 7.350 19,130 +0.25(+3.52%)
Aug 28, 2017 7.150 7.200 7.000 7.100 48,522 -0.10(-1.39%)
Aug 25, 2017 7.200 7.379 7.050 7.200 15,311 +0.05(+0.70%)
Aug 24, 2017 7.100 7.300 7.025 7.150 22,030 +0.15(+2.14%)
Aug 23, 2017 6.750 7.100 6.750 7.000 35,761 +0.15(+2.19%)
Aug 22, 2017 6.950 7.090 6.800 6.850 45,161 -0.10(-1.44%)
Aug 21, 2017 7.000 7.050 6.800 6.950 47,103 +0.00(+0.00%)
Aug 18, 2017 6.900 7.050 6.800 6.950 54,376 +0.05(+0.72%)
Aug 17, 2017 6.850 6.950 6.750 6.900 82,869 -0.10(-1.43%)
Aug 16, 2017 7.350 7.350 7.000 7.000 59,659 -0.35(-4.76%)
Aug 15, 2017 7.650 7.650 7.200 7.350 27,095 -0.15(-2.00%)
Aug 14, 2017 7.350 7.500 7.250 7.500 38,252 +0.25(+3.45%)
Aug 11, 2017 6.850 7.395 6.850 7.250 45,139 +0.50(+7.41%)
Aug 10, 2017 7.400 7.400 6.700 6.750 94,423 -0.65(-8.78%)
Aug 09, 2017 7.700 7.800 7.400 7.400 38,387 -0.30(-3.90%)
Aug 08, 2017 7.600 7.950 7.435 7.700 101,250 +0.20(+2.67%)
Aug 07, 2017 6.750 7.600 6.578 7.500 108,133 +0.40(+5.63%)
Aug 04, 2017 7.400 7.410 6.400 7.100 196,779 -1.00(-12.35%)
Aug 03, 2017 8.500 8.540 7.900 8.100 94,917 -0.35(-4.14%)
Aug 02, 2017 8.900 8.900 8.105 8.450 78,296 -0.25(-2.87%)
Aug 01, 2017 8.850 9.450 8.700 8.700 90,504 +0.00(+0.00%)
Jul 31, 2017 8.700 9.150 8.300 8.700 147,541 +0.20(+2.35%)
Jul 28, 2017 8.600 8.749 8.150 8.500 51,749 +0.00(+0.00%)
Jul 27, 2017 9.050 9.500 8.448 8.500 220,948 -0.28(-3.13%)
Jul 26, 2017 8.450 9.034 8.368 8.775 140,059 +0.43(+5.09%)
Jul 25, 2017 8.300 8.650 8.244 8.350 104,564 +0.15(+1.83%)
Jul 24, 2017 7.600 8.300 7.410 8.200 167,386 +0.60(+7.89%)
Jul 21, 2017 7.300 7.800 7.160 7.600 86,997 +0.25(+3.40%)
Jul 20, 2017 7.800 7.050 7.350 84,975 -0.45(-5.77%)
Jul 19, 2017 7.900 7.900 7.750 7.800 48,294 -0.05(-0.64%)
Jul 18, 2017 7.550 7.950 7.455 7.850 98,786 +0.30(+3.97%)
Jul 17, 2017 7.450 7.550 7.360 7.550 102,382 +0.29(+4.07%)
Jul 14, 2017 6.900 7.300 6.800 7.255 120,569 +0.35(+5.14%)
Jul 13, 2017 6.950 7.050 6.800 6.900 265,976 +0.05(+0.73%)
Jul 12, 2017 7.000 7.150 6.555 6.850 276,203 -0.10(-1.44%)
Jul 11, 2017 6.750 7.200 6.700 6.950 511,489 +0.20(+2.96%)
Jul 10, 2017 6.650 6.800 6.650 6.750 46,447 +0.00(+0.00%)
Jul 07, 2017 6.585 6.750 6.550 6.750 16,317 +0.21(+3.13%)
Jul 06, 2017 6.700 6.730 6.500 6.545 59,278 -0.16(-2.31%)
Jul 05, 2017 6.600 6.800 6.550 6.700 58,464 +0.10(+1.52%)
Jul 03, 2017 6.700 6.750 6.600 6.600 47,261 -0.05(-0.75%)
Jun 30, 2017 6.800 7.000 6.650 6.650 31,781 -0.05(-0.75%)
Jun 29, 2017 7.000 7.000 6.640 6.700 99,330 -0.20(-2.90%)
Jun 28, 2017 6.850 7.000 6.750 6.900 56,230 +0.05(+0.73%)
Jun 27, 2017 7.200 7.250 6.850 6.850 100,116 -0.25(-3.52%)
Jun 26, 2017 6.950 7.250 6.950 7.100 56,047 +0.15(+2.16%)
Jun 23, 2017 7.250 7.400 6.900 6.950 97,708 -0.25(-3.47%)
Jun 22, 2017 7.200 7.250 7.100 7.200 54,356 +0.10(+1.41%)
Jun 21, 2017 7.000 7.350 7.000 7.100 83,884 +0.05(+0.71%)
Jun 20, 2017 7.150 7.250 6.600 7.050 166,007 -0.15(-2.08%)
Jun 19, 2017 6.850 7.450 6.850 7.200 111,002 +0.40(+5.88%)
Jun 16, 2017 7.700 7.700 6.800 6.800 157,394 -0.90(-11.69%)
Jun 15, 2017 7.800 7.800 7.260 7.700 100,810 +0.00(+0.00%)
Jun 14, 2017 8.100 8.150 7.500 7.700 102,813 -0.45(-5.52%)
Jun 13, 2017 8.275 8.300 8.100 8.150 109,459 -0.10(-1.21%)
Jun 12, 2017 8.100 8.300 8.060 8.250 77,961 +0.10(+1.23%)
Jun 09, 2017 8.750 8.950 8.046 8.150 108,494 -0.55(-6.32%)
Jun 08, 2017 8.200 8.700 8.118 8.700 196,611 +0.55(+6.75%)
Jun 07, 2017 8.100 8.350 8.100 8.150 65,441 +0.05(+0.62%)
Jun 06, 2017 7.900 8.200 7.900 8.100 51,425 +0.10(+1.25%)
Jun 05, 2017 8.250 8.390 8.000 8.000 74,219 -0.21(-2.50%)
Jun 02, 2017 8.300 8.350 8.150 8.205 38,149 -0.04(-0.55%)
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.