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

Jones Soda Co. (OP: JSDA )

0.3668 -0.0306 (-7.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2024 0.3921 0.3950 0.3380 0.3668 262,717 -0.03(-7.70%)
May 30, 2024 0.3897 0.4000 0.3774 0.3974 298,953 +0.02(+5.30%)
May 29, 2024 0.3597 0.3850 0.3500 0.3774 162,202 +0.03(+7.83%)
May 28, 2024 0.3300 0.3600 0.3051 0.3500 290,192 +0.02(+7.66%)
May 24, 2024 0.3400 0.3400 0.3040 0.3251 126,748 -0.02(-6.07%)
May 23, 2024 0.3422 0.3670 0.3422 0.3461 61,210 -0.00(-1.40%)
May 22, 2024 0.3481 0.3695 0.3422 0.3510 159,587 +0.00(+0.46%)
May 21, 2024 0.3800 0.3874 0.3450 0.3494 175,585 -0.01(-2.97%)
May 20, 2024 0.3610 0.4000 0.3525 0.3601 329,264 -0.03(-7.43%)
May 17, 2024 0.4090 0.4090 0.3745 0.3890 369,488 -0.02(-5.12%)
May 16, 2024 0.3450 0.4400 0.3170 0.4100 1,317,309 +0.04(+10.51%)
May 15, 2024 0.2774 0.4090 0.2770 0.3710 853,455 +0.10(+36.05%)
May 14, 2024 0.2750 0.2776 0.2650 0.2727 221,481 +0.00(+1.00%)
May 13, 2024 0.2526 0.2700 0.2511 0.2700 180,799 +0.02(+6.30%)
May 10, 2024 0.2501 0.2574 0.2501 0.2540 68,993 +0.01(+2.58%)
May 09, 2024 0.2349 0.2625 0.2305 0.2476 343,894 +0.02(+10.04%)
May 08, 2024 0.2497 0.2497 0.2250 0.2250 99,300 -0.01(-4.66%)
May 07, 2024 0.2500 0.2500 0.2360 0.2360 70,322 -0.01(-5.60%)
May 06, 2024 0.2500 0.2500 0.2495 0.2500 156,197 +0.00(+0.08%)
May 03, 2024 0.2498 0.2500 0.2495 0.2498 80,310 +0.00(+0.12%)
May 02, 2024 0.2411 0.2497 0.2411 0.2495 140,690 +0.01(+3.48%)
May 01, 2024 0.2420 0.2500 0.2300 0.2411 364,178 +0.00(+1.30%)
Apr 30, 2024 0.2230 0.2380 0.2230 0.2380 60,107 +0.02(+6.87%)
Apr 29, 2024 0.2205 0.2247 0.2205 0.2227 14,868 -0.00(-0.98%)
Apr 26, 2024 0.2205 0.2300 0.2205 0.2249 23,024 +0.00(+2.23%)
Apr 25, 2024 0.2202 0.2202 0.2200 0.2200 10,021 -0.00(-0.05%)
Apr 24, 2024 0.2202 0.2202 0.2200 0.2201 23,115 -0.00(-0.05%)
Apr 23, 2024 0.2300 0.2316 0.2202 0.2202 51,625 -0.00(-0.36%)
Apr 22, 2024 0.2210 0.2325 0.2210 0.2210 9,550 -0.01(-4.95%)
Apr 19, 2024 0.2360 0.2364 0.2230 0.2325 69,332 +0.00(+0.39%)
Apr 18, 2024 0.2100 0.2390 0.2100 0.2316 154,568 +0.02(+9.25%)
Apr 17, 2024 0.2198 0.2198 0.2051 0.2120 36,262 -0.00(-0.24%)
Apr 16, 2024 0.2123 0.2210 0.2000 0.2125 135,592 +0.00(+0.71%)
Apr 15, 2024 0.2218 0.2229 0.1920 0.2110 84,438 -0.01(-4.78%)
Apr 12, 2024 0.2237 0.2335 0.2215 0.2216 67,687 +0.00(+0.27%)
Apr 11, 2024 0.2250 0.2299 0.2195 0.2210 83,362 -0.01(-3.91%)
Apr 10, 2024 0.2215 0.2300 0.2135 0.2300 71,501 +0.00(+0.00%)
Apr 09, 2024 0.2200 0.2325 0.2200 0.2300 31,075 +0.01(+4.55%)
Apr 08, 2024 0.2250 0.2299 0.2200 0.2200 67,446 -0.01(-3.30%)
Apr 05, 2024 0.2270 0.2350 0.2250 0.2275 50,069 -0.00(-0.70%)
Apr 04, 2024 0.2190 0.2390 0.2105 0.2291 156,569 +0.02(+7.11%)
Apr 03, 2024 0.2103 0.2166 0.2103 0.2139 31,807 -0.01(-2.28%)
Apr 02, 2024 0.2148 0.2194 0.2102 0.2189 23,050 +0.00(+1.81%)
Apr 01, 2024 0.2053 0.2195 0.1960 0.2150 181,380 -0.00(-2.05%)
Mar 28, 2024 0.2100 0.2200 0.2052 0.2195 37,290 +0.01(+4.52%)
Mar 27, 2024 0.2201 0.2275 0.2077 0.2100 167,173 -0.02(-8.26%)
Mar 26, 2024 0.2290 0.2290 0.2201 0.2289 4,972 +0.00(+1.73%)
Mar 25, 2024 0.2300 0.2300 0.2200 0.2250 115,693 +0.00(+1.81%)
Mar 22, 2024 0.2290 0.2300 0.2210 0.2210 53,908 -0.01(-3.91%)
Mar 21, 2024 0.2288 0.2320 0.2275 0.2300 124,989 +0.00(+0.00%)
Mar 20, 2024 0.2274 0.2397 0.2236 0.2300 205,821 +0.00(+1.05%)
Mar 19, 2024 0.2399 0.2399 0.2276 0.2276 22,852 -0.00(-0.57%)
Mar 18, 2024 0.2390 0.2490 0.2210 0.2289 335,982 -0.01(-4.23%)
Mar 15, 2024 0.2330 0.2489 0.2201 0.2390 325,227 -0.01(-4.29%)
Mar 14, 2024 0.2349 0.2499 0.2300 0.2497 161,226 +0.01(+6.30%)
Mar 13, 2024 0.2430 0.2499 0.2271 0.2349 317,459 +0.01(+3.48%)
Mar 12, 2024 0.2299 0.2400 0.2240 0.2270 250,982 -0.00(-0.26%)
Mar 11, 2024 0.2390 0.2390 0.2266 0.2276 33,211 -0.01(-4.77%)
Mar 08, 2024 0.2251 0.2390 0.2251 0.2390 262,970 +0.01(+3.91%)
Mar 07, 2024 0.2300 0.2300 0.2290 0.2300 18,925 +0.00(+0.00%)
Mar 06, 2024 0.2261 0.2490 0.2261 0.2300 180,879 -0.01(-2.17%)
Mar 05, 2024 0.2300 0.2440 0.2201 0.2351 303,408 +0.01(+2.22%)
Mar 04, 2024 0.2334 0.2470 0.2201 0.2300 138,201 +0.00(+0.00%)
Mar 01, 2024 0.2480 0.2480 0.2168 0.2300 190,370 +0.00(+0.04%)
Feb 29, 2024 0.2200 0.2498 0.2059 0.2299 305,043 +0.01(+4.50%)
Feb 28, 2024 0.2101 0.2400 0.2101 0.2200 307,223 -0.00(-2.18%)
Feb 27, 2024 0.2400 0.2400 0.2170 0.2249 109,522 -0.01(-5.38%)
Feb 26, 2024 0.2888 0.2888 0.2290 0.2377 182,903 -0.04(-15.11%)
Feb 23, 2024 0.2760 0.2888 0.2720 0.2800 220,994 +0.00(+1.63%)
Feb 22, 2024 0.2603 0.2850 0.2510 0.2755 291,435 +0.02(+5.84%)
Feb 21, 2024 0.2601 0.2623 0.2510 0.2603 38,850 +0.00(+0.12%)
Feb 20, 2024 0.2600 0.2900 0.2510 0.2600 458,807 +0.00(+0.00%)
Feb 16, 2024 0.2595 0.2677 0.2555 0.2600 468,832 +0.01(+2.36%)
Feb 15, 2024 0.2147 0.2618 0.2128 0.2540 669,542 +0.04(+20.95%)
Feb 14, 2024 0.1980 0.2148 0.1811 0.2100 82,098 -0.00(-2.19%)
Feb 13, 2024 0.2250 0.2282 0.1810 0.2147 204,862 -0.00(-0.14%)
Feb 12, 2024 0.1720 0.2200 0.1720 0.2150 762,824 +0.04(+24.93%)
Feb 09, 2024 0.1650 0.1750 0.1650 0.1721 211,359 +0.02(+9.62%)
Feb 08, 2024 0.1470 0.1597 0.1470 0.1570 170,681 +0.01(+5.51%)
Feb 07, 2024 0.1496 0.1597 0.1440 0.1488 599,926 -0.01(-6.83%)
Feb 06, 2024 0.1388 0.1650 0.1388 0.1597 233,092 +0.02(+10.60%)
Feb 05, 2024 0.1387 0.1444 0.1352 0.1444 432,155 +0.00(+3.14%)
Feb 02, 2024 0.1380 0.1400 0.1330 0.1400 626,197 -0.01(-6.17%)
Feb 01, 2024 0.1435 0.1500 0.1401 0.1492 262,613 +0.00(+1.57%)
Jan 31, 2024 0.1472 0.1472 0.1411 0.1469 35,630 -0.00(-0.20%)
Jan 30, 2024 0.1401 0.1475 0.1333 0.1472 44,705 +0.01(+5.07%)
Jan 29, 2024 0.1480 0.1500 0.1300 0.1401 138,130 -0.01(-4.11%)
Jan 26, 2024 0.1500 0.1500 0.1451 0.1461 14,144 -0.00(-0.34%)
Jan 25, 2024 0.1429 0.1500 0.1351 0.1466 116,076 +0.00(+2.59%)
Jan 24, 2024 0.1429 0.1429 0.1350 0.1429 18,156 +0.01(+5.85%)
Jan 23, 2024 0.1380 0.1429 0.1291 0.1350 69,166 -0.00(-1.46%)
Jan 22, 2024 0.1420 0.1429 0.1298 0.1370 251,160 -0.00(-2.84%)
Jan 19, 2024 0.1420 0.1420 0.1400 0.1410 128,099 +0.00(+0.00%)
Jan 18, 2024 0.1403 0.1430 0.1403 0.1410 29,876 -0.00(-0.70%)
Jan 17, 2024 0.1420 0.1430 0.1410 0.1420 7,721 +0.00(+0.71%)
Jan 16, 2024 0.1450 0.1450 0.1410 0.1410 12,645 -0.00(-2.76%)
Jan 12, 2024 0.1450 0.1450 0.1410 0.1450 14,092 +0.00(+1.40%)
Jan 11, 2024 0.1440 0.1489 0.1403 0.1430 20,087 +0.00(+1.92%)
Jan 10, 2024 0.1402 0.1450 0.1402 0.1403 30,752 -0.00(-1.68%)
Jan 09, 2024 0.1421 0.1440 0.1402 0.1427 4,191 +0.00(+1.78%)
Jan 08, 2024 0.1500 0.1525 0.1402 0.1402 27,478 -0.01(-6.53%)
Jan 05, 2024 0.1499 0.1530 0.1430 0.1500 64,832 +0.00(+0.07%)
Jan 04, 2024 0.1430 0.1540 0.1430 0.1499 33,695 +0.01(+4.75%)
Jan 03, 2024 0.1500 0.1770 0.1402 0.1431 158,373 -0.00(-1.31%)
Jan 02, 2024 0.1465 0.1500 0.1400 0.1450 1,565 -0.00(-0.21%)
Dec 29, 2023 0.1496 0.1500 0.1370 0.1453 170,343 +0.01(+5.75%)
Dec 28, 2023 0.1400 0.1470 0.1328 0.1374 145,742 +0.00(+3.62%)
Dec 27, 2023 0.1350 0.1410 0.1323 0.1326 16,477 -0.01(-5.69%)
Dec 26, 2023 0.1400 0.1410 0.1322 0.1406 20,230 +0.01(+6.52%)
Dec 22, 2023 0.1390 0.1449 0.1307 0.1320 174,586 -0.00(-2.08%)
Dec 21, 2023 0.1357 0.1394 0.1320 0.1348 52,149 -0.00(-0.15%)
Dec 20, 2023 0.1290 0.1418 0.1250 0.1350 108,157 +0.01(+4.65%)
Dec 19, 2023 0.1490 0.1490 0.1180 0.1290 343,508 -0.01(-3.73%)
Dec 18, 2023 0.1380 0.1496 0.1340 0.1340 153,944 -0.01(-4.29%)
Dec 15, 2023 0.1490 0.1490 0.1376 0.1400 116,213 -0.00(-3.11%)
Dec 14, 2023 0.1385 0.1496 0.1370 0.1445 45,870 +0.01(+10.31%)
Dec 13, 2023 0.1445 0.1495 0.1256 0.1310 564,375 -0.01(-9.34%)
Dec 12, 2023 0.1318 0.1449 0.1301 0.1445 309,725 +0.01(+4.79%)
Dec 11, 2023 0.1450 0.1450 0.1250 0.1379 182,583 +0.00(+2.15%)
Dec 08, 2023 0.1299 0.1397 0.1299 0.1350 298,207 -0.00(-3.36%)
Dec 07, 2023 0.1420 0.1439 0.1251 0.1397 354,275 -0.00(-2.99%)
Dec 06, 2023 0.1389 0.1498 0.1234 0.1440 1,126,797 -0.00(-0.69%)
Dec 05, 2023 0.1499 0.1499 0.1400 0.1450 364,838 -0.00(-1.89%)
Dec 04, 2023 0.1495 0.1527 0.1455 0.1478 151,852 -0.01(-4.15%)
Dec 01, 2023 0.1480 0.1545 0.1480 0.1542 43,083 +0.00(+1.92%)
Nov 30, 2023 0.1485 0.1550 0.1450 0.1513 119,347 +0.00(+1.89%)
Nov 29, 2023 0.1483 0.1560 0.1483 0.1485 11,852 -0.00(-0.93%)
Nov 28, 2023 0.1490 0.1499 0.1479 0.1499 61,415 +0.00(+2.67%)
Nov 27, 2023 0.1500 0.1500 0.1460 0.1460 92,597 -0.00(-2.67%)
Nov 24, 2023 0.1500 0.1567 0.1500 0.1500 150,691 -0.00(-2.09%)
Nov 22, 2023 0.1570 0.1570 0.1388 0.1532 165,759 -0.01(-7.71%)
Nov 21, 2023 0.1500 0.1660 0.1455 0.1660 344,895 +0.02(+12.31%)
Nov 20, 2023 0.1478 0.1500 0.1455 0.1478 16,171 -0.00(-1.47%)
Nov 17, 2023 0.1587 0.1587 0.1400 0.1500 270,545 +0.01(+5.34%)
Nov 16, 2023 0.1458 0.1589 0.1424 0.1424 898,751 -0.01(-6.62%)
Nov 15, 2023 0.1588 0.1588 0.1450 0.1525 767,660 +0.00(+1.53%)
Nov 14, 2023 0.1440 0.1580 0.1415 0.1502 169,926 -0.01(-4.94%)
Nov 13, 2023 0.1650 0.1690 0.1440 0.1580 419,132 -0.01(-4.24%)
Nov 10, 2023 0.1700 0.1797 0.1560 0.1650 233,812 -0.01(-2.94%)
Nov 09, 2023 0.1803 0.1853 0.1685 0.1700 279,969 -0.01(-5.56%)
Nov 08, 2023 0.1700 0.1853 0.1658 0.1800 511,390 +0.01(+5.88%)
Nov 07, 2023 0.1700 0.1750 0.1700 0.1700 64,507 +0.00(+2.66%)
Nov 06, 2023 0.1656 0.1750 0.1656 0.1656 75,602 -0.01(-5.37%)
Nov 03, 2023 0.1797 0.1797 0.1616 0.1750 89,126 -0.00(-2.51%)
Nov 02, 2023 0.1670 0.1797 0.1661 0.1795 34,606 +0.00(+2.22%)
Nov 01, 2023 0.1705 0.1756 0.1650 0.1756 66,126 +0.00(+0.00%)
Oct 31, 2023 0.1686 0.1756 0.1650 0.1756 2,819 +0.01(+4.15%)
Oct 30, 2023 0.1616 0.1755 0.1616 0.1686 6,526 +0.00(+2.06%)
Oct 27, 2023 0.1651 0.1755 0.1651 0.1652 42,489 -0.00(-2.82%)
Oct 26, 2023 0.1700 0.1800 0.1651 0.1700 143,991 -0.01(-5.50%)
Oct 25, 2023 0.1750 0.1800 0.1700 0.1799 8,398 +0.00(+0.00%)
Oct 24, 2023 0.1750 0.1800 0.1700 0.1799 28,172 -0.00(-0.06%)
Oct 23, 2023 0.1673 0.1800 0.1673 0.1800 2,496 +0.00(+0.06%)
Oct 20, 2023 0.1725 0.1870 0.1725 0.1799 35,125 +0.00(+2.22%)
Oct 19, 2023 0.1700 0.1802 0.1620 0.1760 267,440 +0.01(+8.64%)
Oct 18, 2023 0.1700 0.1730 0.1566 0.1620 126,515 +0.00(+2.53%)
Oct 17, 2023 0.1740 0.1740 0.1551 0.1580 76,020 -0.02(-9.20%)
Oct 16, 2023 0.1750 0.1877 0.1618 0.1740 474,615 -0.02(-8.90%)
Oct 13, 2023 0.1920 0.1920 0.1830 0.1910 14,304 +0.01(+3.52%)
Oct 12, 2023 0.1761 0.1849 0.1725 0.1845 96,854 -0.00(-0.16%)
Oct 11, 2023 0.1721 0.1870 0.1721 0.1848 163,015 -0.00(-1.18%)
Oct 10, 2023 0.1918 0.1918 0.1730 0.1870 192,753 +0.00(+1.63%)
Oct 09, 2023 0.1830 0.1879 0.1810 0.1840 86,041 +0.00(+0.55%)
Oct 06, 2023 0.1900 0.1924 0.1727 0.1830 104,734 -0.01(-4.89%)
Oct 05, 2023 0.1825 0.1924 0.1727 0.1924 11,900 -0.00(-1.33%)
Oct 04, 2023 0.1820 0.1986 0.1751 0.1950 168,201 -0.00(-1.81%)
Oct 03, 2023 0.1820 0.1987 0.1820 0.1986 41,199 +0.01(+4.58%)
Oct 02, 2023 0.1810 0.1949 0.1810 0.1899 73,823 +0.00(+0.26%)
Sep 29, 2023 0.1754 0.1900 0.1754 0.1894 35,125 -0.00(-0.05%)
Sep 28, 2023 0.1752 0.1895 0.1752 0.1895 42,350 +0.00(+2.43%)
Sep 27, 2023 0.1800 0.1890 0.1752 0.1850 29,122 -0.00(-2.12%)
Sep 26, 2023 0.1894 0.1894 0.1800 0.1890 9,708 +0.01(+2.72%)
Sep 25, 2023 0.1894 0.1894 0.1840 0.1840 7,206 +0.00(+0.05%)
Sep 22, 2023 0.1894 0.1894 0.1784 0.1839 4,240 -0.01(-2.96%)
Sep 21, 2023 0.1895 0.1895 0.1700 0.1895 135,140 +0.00(+2.16%)
Sep 20, 2023 0.1780 0.1895 0.1780 0.1855 28,820 +0.01(+4.21%)
Sep 19, 2023 0.1760 0.1895 0.1760 0.1780 29,527 -0.01(-2.89%)
Sep 18, 2023 0.1895 0.1895 0.1770 0.1833 30,254 +0.00(+1.83%)
Sep 15, 2023 0.1850 0.1850 0.1800 0.1800 14,671 +0.00(+0.00%)
Sep 14, 2023 0.1828 0.1895 0.1800 0.1800 19,180 -0.01(-5.01%)
Sep 13, 2023 0.1808 0.1895 0.1669 0.1895 104,612 -0.00(-0.26%)
Sep 12, 2023 0.1852 0.1993 0.1852 0.1900 41,723 -0.00(-1.04%)
Sep 11, 2023 0.1876 0.1930 0.1851 0.1920 22,255 +0.00(+1.05%)
Sep 08, 2023 0.1851 0.1950 0.1851 0.1900 115,134 -0.01(-2.56%)
Sep 07, 2023 0.1950 0.1950 0.1938 0.1950 53,567 +0.00(+0.52%)
Sep 06, 2023 0.1811 0.1950 0.1801 0.1940 23,070 +0.01(+4.70%)
Sep 05, 2023 0.1852 0.1922 0.1763 0.1853 187,530 -0.00(-2.42%)
Sep 01, 2023 0.1775 0.1899 0.1725 0.1899 94,925 +0.01(+4.86%)
Aug 31, 2023 0.1798 0.1811 0.1751 0.1811 236,122 +0.00(+0.61%)
Aug 30, 2023 0.1799 0.1800 0.1707 0.1800 62,335 +0.00(+1.35%)
Aug 29, 2023 0.1753 0.1799 0.1707 0.1776 29,235 +0.00(+0.06%)
Aug 28, 2023 0.1752 0.1800 0.1704 0.1775 63,933 -0.00(-1.39%)
Aug 25, 2023 0.1703 0.1800 0.1703 0.1800 97,048 +0.01(+5.45%)
Aug 24, 2023 0.1702 0.1798 0.1702 0.1707 88,830 +0.00(+0.29%)
Aug 23, 2023 0.1799 0.1799 0.1702 0.1702 13,065 -0.01(-5.39%)
Aug 22, 2023 0.1783 0.1800 0.1700 0.1799 74,863 +0.00(+0.90%)
Aug 21, 2023 0.1800 0.1800 0.1655 0.1783 195,269 -0.00(-0.94%)
Aug 18, 2023 0.1792 0.1820 0.1755 0.1800 49,999 +0.00(+0.56%)
Aug 17, 2023 0.1731 0.1850 0.1731 0.1790 36,710 -0.01(-3.19%)
Aug 16, 2023 0.1850 0.1850 0.1721 0.1849 17,809 -0.00(-0.05%)
Aug 15, 2023 0.1840 0.1899 0.1725 0.1850 55,275 -0.00(-1.07%)
Aug 14, 2023 0.1820 0.2100 0.1732 0.1870 29,199 +0.00(+2.19%)
Aug 11, 2023 0.1820 0.1960 0.1820 0.1830 56,787 -0.01(-3.68%)
Aug 10, 2023 0.2000 0.2000 0.1821 0.1900 34,378 +0.00(+0.00%)
Aug 09, 2023 0.1999 0.2000 0.1821 0.1900 89,830 -0.01(-2.56%)
Aug 08, 2023 0.1904 0.1999 0.1900 0.1950 9,902 -0.00(-0.10%)
Aug 07, 2023 0.1999 0.1999 0.1903 0.1952 2,710 -0.00(-2.35%)
Aug 04, 2023 0.1975 0.2000 0.1851 0.1999 17,001 +0.01(+8.00%)
Aug 03, 2023 0.1979 0.1979 0.1821 0.1851 17,334 +0.00(+0.05%)
Aug 02, 2023 0.1822 0.1962 0.1821 0.1850 98,907 +0.00(+0.11%)
Aug 01, 2023 0.1950 0.1974 0.1700 0.1848 630,369 -0.01(-2.79%)
Jul 31, 2023 0.2000 0.2120 0.1801 0.1901 254,718 -0.01(-4.95%)
Jul 28, 2023 0.1951 0.2000 0.1951 0.2000 19,050 +0.00(+0.00%)
Jul 27, 2023 0.2020 0.2130 0.2000 0.2000 47,620 -0.01(-3.85%)
Jul 26, 2023 0.2140 0.2140 0.2020 0.2080 20,533 +0.00(+0.34%)
Jul 25, 2023 0.2000 0.2140 0.2000 0.2073 5,249 +0.01(+3.65%)
Jul 24, 2023 0.1980 0.2171 0.1980 0.2000 10,139 +0.00(+0.00%)
Jul 21, 2023 0.1990 0.2000 0.1980 0.2000 5,876 +0.00(+0.00%)
Jul 20, 2023 0.2051 0.2171 0.1995 0.2000 55,878 -0.01(-2.49%)
Jul 19, 2023 0.1976 0.2290 0.1960 0.2051 158,240 +0.01(+2.60%)
Jul 18, 2023 0.1999 0.2065 0.1999 0.1999 29,688 -0.00(-0.05%)
Jul 17, 2023 0.1999 0.2000 0.1999 0.2000 250,124 +0.00(+0.60%)
Jul 14, 2023 0.1976 0.1999 0.1976 0.1988 21,149 +0.00(+0.61%)
Jul 13, 2023 0.1999 0.1999 0.1975 0.1976 52,249 -0.00(-0.95%)
Jul 12, 2023 0.2033 0.2065 0.1987 0.1995 112,290 -0.00(-0.25%)
Jul 11, 2023 0.2000 0.2064 0.1983 0.2000 53,310 +0.00(+1.21%)
Jul 10, 2023 0.2093 0.2150 0.1961 0.1976 33,873 -0.02(-7.66%)
Jul 07, 2023 0.2140 0.2140 0.2140 0.2140 1,215 +0.00(+1.42%)
Jul 06, 2023 0.2150 0.2150 0.2107 0.2110 5,480 +0.00(+0.81%)
Jul 05, 2023 0.2150 0.2260 0.2000 0.2093 117,306 -0.01(-2.65%)
Jul 03, 2023 0.2270 0.2270 0.2150 0.2150 36,291 -0.01(-5.49%)
Jun 30, 2023 0.2225 0.2344 0.2150 0.2275 144,444 +0.01(+3.41%)
Jun 29, 2023 0.2118 0.2290 0.2075 0.2200 303,104 +0.01(+4.76%)
Jun 28, 2023 0.2120 0.2130 0.2051 0.2100 27,022 -0.00(-0.94%)
Jun 27, 2023 0.1976 0.2120 0.1976 0.2120 132,838 +0.01(+4.07%)
Jun 26, 2023 0.2165 0.2165 0.1976 0.2037 38,251 -0.01(-5.91%)
Jun 23, 2023 0.2170 0.2170 0.2083 0.2165 5,137 +0.01(+3.79%)
Jun 22, 2023 0.1960 0.2100 0.1960 0.2086 58,400 +0.01(+4.82%)
Jun 21, 2023 0.2100 0.2100 0.1968 0.1990 44,869 -0.01(-2.93%)
Jun 20, 2023 0.2100 0.2150 0.2050 0.2050 47,148 -0.01(-2.38%)
Jun 16, 2023 0.2154 0.2154 0.2050 0.2100 80,415 +0.00(+0.00%)
Jun 15, 2023 0.2030 0.2154 0.2030 0.2100 24,297 -0.01(-2.51%)
Jun 14, 2023 0.2027 0.2195 0.2027 0.2154 8,981 +0.01(+6.27%)
Jun 13, 2023 0.2149 0.2200 0.2026 0.2027 91,984 -0.01(-5.98%)
Jun 12, 2023 0.2190 0.2199 0.1970 0.2156 36,557 -0.00(-1.55%)
Jun 09, 2023 0.2095 0.2190 0.2095 0.2190 7,340 +0.01(+2.58%)
Jun 08, 2023 0.2000 0.2135 0.2000 0.2135 8,560 +0.00(+2.01%)
Jun 07, 2023 0.1980 0.2095 0.1980 0.2093 43,898 +0.01(+5.71%)
Jun 06, 2023 0.1971 0.2198 0.1970 0.1980 61,964 -0.02(-7.52%)
Jun 05, 2023 0.1960 0.2141 0.1960 0.2141 9,150 +0.00(+1.95%)
Jun 02, 2023 0.1960 0.2200 0.1960 0.2100 3,669 +0.01(+5.00%)
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.