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

Societe Generale Spo ADR (OP: SCGLY )

5.970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 28, 2021 6.380 6.460 6.350 6.450 66,058 +0.05(+0.78%)
May 27, 2021 6.360 6.430 6.350 6.400 107,300 +0.20(+3.23%)
May 26, 2021 6.170 6.230 6.150 6.200 196,466 -0.12(-1.90%)
May 25, 2021 6.367 6.380 6.300 6.320 72,156 +0.03(+0.48%)
May 24, 2021 6.288 6.290 6.240 6.290 37,455 +0.12(+1.94%)
May 21, 2021 6.235 6.360 6.170 6.170 45,290 -0.14(-2.22%)
May 20, 2021 6.360 6.440 6.270 6.310 110,284 -0.01(-0.16%)
May 19, 2021 6.298 6.340 6.210 6.320 79,011 -0.02(-0.32%)
May 18, 2021 6.400 6.450 6.320 6.340 58,492 -0.06(-0.94%)
May 17, 2021 6.350 6.400 6.310 6.400 45,894 +0.03(+0.47%)
May 14, 2021 6.340 6.410 6.340 6.370 143,902 +0.12(+1.84%)
May 13, 2021 6.220 6.280 6.190 6.255 234,890 +0.08(+1.38%)
May 12, 2021 6.140 6.280 6.140 6.170 86,437 +0.05(+0.82%)
May 11, 2021 6.170 6.210 6.110 6.120 149,698 -0.07(-1.13%)
May 10, 2021 6.270 6.340 6.190 6.190 205,256 +0.09(+1.48%)
May 07, 2021 5.970 6.110 5.970 6.100 87,242 +0.07(+1.16%)
May 06, 2021 5.950 6.070 5.950 6.030 141,587 +0.35(+6.16%)
May 05, 2021 5.620 5.820 5.620 5.680 54,053 +0.06(+1.16%)
May 04, 2021 5.740 5.740 5.580 5.615 108,835 -0.13(-2.35%)
May 03, 2021 5.710 5.800 5.710 5.750 80,178 +0.05(+0.96%)
Apr 30, 2021 5.705 5.740 5.690 5.695 65,000 -0.13(-2.23%)
Apr 29, 2021 5.820 5.862 5.780 5.825 57,059 +0.09(+1.66%)
Apr 28, 2021 5.740 5.740 5.682 5.730 224,374 +0.21(+3.80%)
Apr 27, 2021 5.430 5.540 5.430 5.520 100,174 +0.13(+2.51%)
Apr 26, 2021 5.360 5.410 5.320 5.385 39,986 +0.17(+3.16%)
Apr 23, 2021 5.110 5.230 5.110 5.220 47,900 +0.10(+2.05%)
Apr 22, 2021 5.170 5.170 5.100 5.115 73,831 -0.07(-1.35%)
Apr 21, 2021 5.104 5.220 5.050 5.185 42,964 -0.02(-0.48%)
Apr 20, 2021 5.260 5.350 5.170 5.210 65,695 -0.19(-3.52%)
Apr 19, 2021 5.490 5.490 5.390 5.400 181,368 +0.01(+0.09%)
Apr 16, 2021 5.360 5.400 5.360 5.395 66,500 +0.05(+1.03%)
Apr 15, 2021 5.340 5.390 5.310 5.340 336,780 -0.01(-0.19%)
Apr 14, 2021 5.310 5.380 5.310 5.350 131,871 +0.04(+0.75%)
Apr 13, 2021 5.300 5.395 5.260 5.310 71,577 +0.01(+0.19%)
Apr 12, 2021 5.420 5.420 5.290 5.300 51,724 +0.04(+0.76%)
Apr 09, 2021 5.380 5.380 5.220 5.260 48,400 -0.11(-2.05%)
Apr 08, 2021 5.290 5.370 5.270 5.370 63,192 -0.06(-1.10%)
Apr 07, 2021 5.440 5.470 5.405 5.430 53,563 +0.05(+0.93%)
Apr 06, 2021 5.390 5.430 5.380 5.380 330,921 -0.14(-2.54%)
Apr 05, 2021 5.535 5.535 5.390 5.520 53,676 +0.14(+2.60%)
Apr 01, 2021 5.290 5.380 5.290 5.380 34,600 +0.13(+2.48%)
Mar 31, 2021 5.300 5.300 5.250 5.250 55,447 -0.05(-0.94%)
Mar 30, 2021 5.290 5.300 5.275 5.300 56,976 +0.16(+3.01%)
Mar 29, 2021 5.140 5.170 5.100 5.145 80,026 -0.14(-2.56%)
Mar 26, 2021 5.240 5.280 5.230 5.280 49,500 +0.10(+1.93%)
Mar 25, 2021 5.110 5.180 5.080 5.180 31,388 -0.02(-0.38%)
Mar 24, 2021 5.160 5.235 5.160 5.200 31,412 +0.02(+0.39%)
Mar 23, 2021 5.190 5.230 5.167 5.180 77,308 -0.11(-2.12%)
Mar 22, 2021 5.327 5.333 5.285 5.292 24,944 +0.02(+0.42%)
Mar 19, 2021 5.268 5.350 5.220 5.270 29,400 -0.08(-1.50%)
Mar 18, 2021 5.382 5.480 5.320 5.350 72,434 +0.08(+1.47%)
Mar 17, 2021 5.157 5.280 5.157 5.272 105,154 +0.12(+2.28%)
Mar 16, 2021 5.200 5.200 5.130 5.155 72,164 -0.06(-1.25%)
Mar 15, 2021 5.220 5.230 5.170 5.220 31,866 -0.01(-0.19%)
Mar 12, 2021 5.185 5.230 5.170 5.230 43,200 +0.12(+2.35%)
Mar 11, 2021 5.040 5.150 5.020 5.110 130,895 -0.14(-2.67%)
Mar 10, 2021 5.189 5.250 5.176 5.250 57,327 +0.07(+1.35%)
Mar 09, 2021 5.100 5.210 5.090 5.180 76,833 -0.11(-2.08%)
Mar 08, 2021 5.250 5.330 5.220 5.290 121,512 +0.11(+2.12%)
Mar 05, 2021 5.130 5.180 5.080 5.180 189,000 +0.13(+2.57%)
Mar 04, 2021 5.120 5.140 5.000 5.050 146,505 -0.12(-2.32%)
Mar 03, 2021 5.143 5.200 5.114 5.170 277,155 +0.12(+2.38%)
Mar 02, 2021 5.030 5.050 5.000 5.050 73,286 +0.00(+0.00%)
Mar 01, 2021 5.010 5.080 4.990 5.050 94,083 +0.11(+2.23%)
Feb 26, 2021 5.042 5.042 4.909 4.940 408,300 -0.05(-1.00%)
Feb 25, 2021 5.100 5.149 4.940 4.990 675,026 +0.06(+1.22%)
Feb 24, 2021 4.915 4.960 4.880 4.930 414,054 +0.05(+1.03%)
Feb 23, 2021 4.865 4.880 4.800 4.880 60,600 -0.02(-0.41%)
Feb 22, 2021 4.800 4.990 4.800 4.900 37,903 +0.11(+2.30%)
Feb 19, 2021 4.800 4.850 4.770 4.790 77,700 +0.17(+3.68%)
Feb 18, 2021 4.620 4.630 4.570 4.620 50,439 +0.01(+0.22%)
Feb 17, 2021 4.625 4.660 4.560 4.610 138,781 +0.05(+1.10%)
Feb 16, 2021 4.515 4.580 4.490 4.560 134,995 +0.26(+6.05%)
Feb 12, 2021 4.280 4.310 4.275 4.300 73,800 -0.03(-0.69%)
Feb 11, 2021 4.330 4.370 4.310 4.330 137,525 -0.04(-0.91%)
Feb 10, 2021 4.390 4.390 4.320 4.370 421,786 +0.15(+3.55%)
Feb 09, 2021 4.140 4.240 4.140 4.220 42,503 +0.05(+1.26%)
Feb 08, 2021 4.200 4.210 4.140 4.168 62,271 +0.04(+0.91%)
Feb 05, 2021 4.140 4.165 4.110 4.130 78,900 +0.13(+3.35%)
Feb 04, 2021 4.000 4.058 3.980 3.996 108,556 +0.07(+1.68%)
Feb 03, 2021 3.924 3.960 3.880 3.930 142,086 +0.04(+1.03%)
Feb 02, 2021 3.938 3.938 3.860 3.890 57,994 +0.10(+2.64%)
Feb 01, 2021 3.775 3.790 3.760 3.790 123,037 +0.04(+1.20%)
Jan 29, 2021 3.857 3.857 3.719 3.745 81,300 -0.07(-1.96%)
Jan 28, 2021 3.839 3.850 3.820 3.820 82,934 +0.08(+2.14%)
Jan 27, 2021 3.830 3.830 3.720 3.740 163,556 -0.16(-4.10%)
Jan 26, 2021 3.860 3.930 3.860 3.900 465,928 +0.09(+2.36%)
Jan 25, 2021 3.820 3.830 3.760 3.810 327,296 -0.18(-4.49%)
Jan 22, 2021 3.975 4.000 3.946 3.989 82,500 -0.13(-3.18%)
Jan 21, 2021 4.190 4.190 4.080 4.120 35,961 +0.00(+0.00%)
Jan 20, 2021 4.117 4.160 4.110 4.120 17,428 +0.00(+0.12%)
Jan 19, 2021 4.170 4.170 4.090 4.115 127,740 -0.05(-1.32%)
Jan 15, 2021 4.290 4.290 4.140 4.170 595,200 -0.20(-4.55%)
Jan 14, 2021 4.300 4.370 4.300 4.369 89,738 +0.08(+1.84%)
Jan 13, 2021 4.250 4.340 4.250 4.290 73,201 -0.03(-0.69%)
Jan 12, 2021 4.300 4.320 4.270 4.320 62,589 +0.04(+1.05%)
Jan 11, 2021 4.150 4.286 4.150 4.275 145,535 -0.08(-1.95%)
Jan 08, 2021 4.390 4.400 4.320 4.360 65,800 -0.11(-2.46%)
Jan 07, 2021 4.490 4.490 4.440 4.470 21,022 +0.06(+1.36%)
Jan 06, 2021 4.385 4.479 4.385 4.410 65,111 +0.26(+6.27%)
Jan 05, 2021 4.140 4.180 4.090 4.150 77,418 +0.08(+1.97%)
Jan 04, 2021 4.170 4.170 4.056 4.070 69,827 -0.09(-2.16%)
Dec 31, 2020 4.160 4.160 4.160 74,547 +0.01(+0.24%)
Dec 30, 2020 4.090 4.200 4.090 4.150 74,547 -0.01(-0.24%)
Dec 29, 2020 4.205 4.210 4.160 4.160 70,947 -0.03(-0.81%)
Dec 28, 2020 4.288 4.288 4.192 4.194 68,468 -0.03(-0.76%)
Dec 24, 2020 4.220 4.230 4.210 4.226 46,900 -0.00(-0.02%)
Dec 23, 2020 4.150 4.232 4.142 4.227 69,071 +0.19(+4.63%)
Dec 22, 2020 4.060 4.060 4.020 4.040 273,441 +0.04(+1.00%)
Dec 21, 2020 3.940 4.050 3.890 4.000 60,219 -0.16(-3.85%)
Dec 18, 2020 4.200 4.220 4.130 4.160 84,300 -0.05(-1.30%)
Dec 17, 2020 4.220 4.240 4.204 4.215 21,779 +0.01(+0.36%)
Dec 16, 2020 4.220 4.223 4.150 4.200 59,161 -0.01(-0.24%)
Dec 15, 2020 4.140 4.250 4.140 4.210 63,791 +0.08(+1.94%)
Dec 14, 2020 4.140 4.200 4.110 4.130 42,100 +0.08(+1.98%)
Dec 11, 2020 3.990 4.094 3.990 4.050 81,800 -0.11(-2.59%)
Dec 10, 2020 4.120 4.170 4.120 4.157 89,562 -0.14(-3.20%)
Dec 09, 2020 4.320 4.341 4.250 4.295 39,130 +0.05(+1.30%)
Dec 08, 2020 4.240 4.270 4.230 4.240 84,233 -0.07(-1.72%)
Dec 07, 2020 4.375 4.390 4.280 4.314 102,327 -0.14(-3.06%)
Dec 04, 2020 4.460 4.500 4.400 4.450 1,216,000 +0.05(+1.14%)
Dec 03, 2020 4.350 4.430 4.350 4.400 611,841 +0.06(+1.38%)
Dec 02, 2020 4.190 4.360 4.190 4.340 834,268 +0.08(+1.88%)
Dec 01, 2020 4.250 4.300 4.240 4.260 47,206 +0.27(+6.77%)
Nov 30, 2020 4.170 4.170 3.990 3.990 325,031 -0.19(-4.64%)
Nov 27, 2020 4.200 4.205 4.170 4.184 98,800 +0.01(+0.34%)
Nov 25, 2020 4.131 4.170 4.120 4.170 63,600 +0.05(+1.21%)
Nov 24, 2020 4.055 4.120 4.000 4.120 69,892 +0.19(+4.70%)
Nov 23, 2020 3.900 3.950 3.895 3.935 472,496 +0.08(+2.21%)
Nov 20, 2020 3.850 3.880 3.820 3.850 49,800 -0.02(-0.52%)
Nov 19, 2020 3.815 3.870 3.790 3.870 83,969 +0.02(+0.52%)
Nov 18, 2020 3.935 3.935 3.850 3.850 337,403 -0.05(-1.41%)
Nov 17, 2020 3.760 3.920 3.760 3.905 174,341 +0.07(+1.96%)
Nov 16, 2020 3.830 3.870 3.800 3.830 206,140 +0.13(+3.51%)
Nov 13, 2020 3.630 3.710 3.630 3.700 188,300 +0.12(+3.35%)
Nov 12, 2020 3.490 3.600 3.490 3.580 157,214 -0.05(-1.38%)
Nov 11, 2020 3.630 3.670 3.570 3.630 192,779 -0.19(-4.97%)
Nov 10, 2020 3.710 3.830 3.710 3.820 804,743 +0.12(+3.24%)
Nov 09, 2020 3.730 3.730 3.620 3.700 529,549 +0.56(+17.83%)
Nov 06, 2020 3.170 3.195 3.135 3.140 117,000 -0.02(-0.63%)
Nov 05, 2020 3.100 3.200 3.100 3.160 188,872 +0.18(+6.04%)
Nov 04, 2020 3.050 3.090 2.980 2.980 75,852 -0.06(-1.97%)
Nov 03, 2020 2.920 3.050 2.920 3.040 122,936 +0.20(+6.95%)
Nov 02, 2020 2.860 2.860 2.810 2.842 237,070 +0.08(+2.99%)
Oct 30, 2020 2.730 2.790 2.710 2.760 541,600 +0.05(+1.85%)
Oct 29, 2020 2.660 2.730 2.635 2.710 258,388 +0.01(+0.37%)
Oct 28, 2020 2.700 2.745 2.685 2.700 233,536 -0.13(-4.59%)
Oct 27, 2020 2.950 2.950 2.820 2.830 119,076 -0.18(-5.98%)
Oct 26, 2020 3.040 3.040 2.980 3.010 59,251 -0.05(-1.47%)
Oct 23, 2020 3.070 3.076 3.035 3.055 53,300 +0.06(+1.83%)
Oct 22, 2020 2.950 3.020 2.940 3.000 119,357 +0.05(+1.69%)
Oct 21, 2020 2.985 3.040 2.950 2.950 1,338,392 -0.03(-1.01%)
Oct 20, 2020 2.990 3.040 2.980 2.980 456,804 +0.07(+2.41%)
Oct 19, 2020 2.880 2.940 2.850 2.910 143,062 +0.08(+2.65%)
Oct 16, 2020 2.790 2.850 2.780 2.835 67,300 +0.02(+0.89%)
Oct 15, 2020 2.700 2.810 2.700 2.810 115,998 -0.06(-2.09%)
Oct 14, 2020 2.940 2.950 2.870 2.870 131,216 +0.00(+0.00%)
Oct 13, 2020 2.940 2.940 2.830 2.870 225,871 -0.16(-5.18%)
Oct 12, 2020 2.933 3.040 2.933 3.027 239,692 +0.09(+2.95%)
Oct 09, 2020 2.967 3.010 2.940 2.940 102,600 -0.03(-1.01%)
Oct 08, 2020 2.950 3.000 2.950 2.970 133,381 +0.06(+2.06%)
Oct 07, 2020 2.960 2.970 2.900 2.910 178,467 +0.10(+3.56%)
Oct 06, 2020 2.800 2.910 2.800 2.810 462,827 +0.08(+2.93%)
Oct 05, 2020 2.630 2.740 2.630 2.730 181,022 +0.09(+3.41%)
Oct 02, 2020 2.590 2.640 2.580 2.640 267,500 +0.02(+0.76%)
Oct 01, 2020 2.630 2.641 2.600 2.620 133,494 -0.08(-2.96%)
Sep 30, 2020 2.680 2.710 2.675 2.700 285,773 +0.10(+3.85%)
Sep 29, 2020 2.550 2.650 2.550 2.600 770,041 -0.12(-4.41%)
Sep 28, 2020 2.590 2.720 2.590 2.720 410,323 +0.15(+5.84%)
Sep 25, 2020 2.550 2.590 2.530 2.570 745,600 -0.06(-2.28%)
Sep 24, 2020 2.600 2.670 2.590 2.630 563,664 -0.02(-0.94%)
Sep 23, 2020 2.760 2.760 2.640 2.655 546,656 -0.09(-3.10%)
Sep 22, 2020 2.830 2.830 2.705 2.740 480,273 -0.03(-1.08%)
Sep 21, 2020 2.890 2.890 2.720 2.770 514,162 -0.19(-6.42%)
Sep 18, 2020 2.990 3.000 2.940 2.960 214,100 -0.09(-2.95%)
Sep 17, 2020 3.050 3.070 3.020 3.050 208,986 +0.05(+1.67%)
Sep 16, 2020 3.010 3.050 2.930 3.000 410,692 -0.04(-1.32%)
Sep 15, 2020 3.070 3.070 3.020 3.040 224,830 -0.01(-0.33%)
Sep 14, 2020 3.150 3.150 3.050 3.050 1,142,309 +0.06(+2.01%)
Sep 11, 2020 3.020 3.060 2.980 2.990 130,500 -0.08(-2.61%)
Sep 10, 2020 3.120 3.135 3.050 3.070 162,545 -0.00(-0.05%)
Sep 09, 2020 3.060 3.093 3.045 3.072 122,764 +0.05(+1.54%)
Sep 08, 2020 3.140 3.140 3.000 3.025 170,167 -0.20(-6.06%)
Sep 04, 2020 3.190 3.250 3.150 3.220 279,700 +0.21(+6.98%)
Sep 03, 2020 3.132 3.132 2.997 3.010 100,884 -0.03(-0.99%)
Sep 02, 2020 3.050 3.050 3.000 3.040 103,455 -0.06(-1.94%)
Sep 01, 2020 3.140 3.190 3.070 3.100 122,199 -0.10(-3.06%)
Aug 31, 2020 3.270 3.380 3.190 3.198 100,133 -0.13(-3.96%)
Aug 28, 2020 3.300 3.340 3.290 3.330 54,800 +0.15(+4.72%)
Aug 27, 2020 3.210 3.215 3.170 3.180 41,497 -0.05(-1.55%)
Aug 26, 2020 3.220 3.260 3.220 3.230 36,963 +0.01(+0.31%)
Aug 25, 2020 3.260 3.260 3.190 3.220 60,066 +0.01(+0.16%)
Aug 24, 2020 3.140 3.230 3.140 3.215 120,246 +0.12(+4.05%)
Aug 21, 2020 3.060 3.100 3.050 3.090 53,500 -0.08(-2.52%)
Aug 20, 2020 3.140 3.180 3.140 3.170 48,507 -0.05(-1.55%)
Aug 19, 2020 3.200 3.270 3.170 3.220 128,895 +0.00(+0.00%)
Aug 18, 2020 3.270 3.270 3.190 3.220 245,957 -0.06(-1.83%)
Aug 17, 2020 3.290 3.296 3.255 3.280 150,339 +0.00(+0.00%)
Aug 14, 2020 3.300 3.300 3.200 3.280 82,600 -0.03(-0.83%)
Aug 13, 2020 3.330 3.350 3.290 3.308 236,422 +0.03(+0.84%)
Aug 12, 2020 3.400 3.400 3.280 3.280 514,609 +0.01(+0.46%)
Aug 11, 2020 3.300 3.330 3.260 3.265 129,298 +0.10(+3.00%)
Aug 10, 2020 3.150 3.200 3.145 3.170 156,400 +0.01(+0.32%)
Aug 07, 2020 3.150 3.160 3.050 3.160 223,100 +0.04(+1.28%)
Aug 06, 2020 3.080 3.150 3.070 3.120 142,062 -0.04(-1.27%)
Aug 05, 2020 3.170 3.190 3.140 3.160 96,006 -0.00(-0.08%)
Aug 04, 2020 3.120 3.180 3.120 3.163 149,802 +0.16(+5.42%)
Aug 03, 2020 2.955 3.020 2.950 3.000 335,142 +0.01(+0.33%)
Jul 31, 2020 3.040 3.075 2.970 2.990 307,800 -0.13(-4.11%)
Jul 30, 2020 3.110 3.140 3.030 3.118 242,490 -0.15(-4.65%)
Jul 29, 2020 3.220 3.276 3.200 3.270 91,502 -0.04(-1.21%)
Jul 28, 2020 3.300 3.330 3.270 3.310 36,748 +0.02(+0.61%)
Jul 27, 2020 3.298 3.300 3.260 3.290 160,058 -0.07(-2.08%)
Jul 24, 2020 3.350 3.380 3.350 3.360 75,500 -0.06(-1.61%)
Jul 23, 2020 3.400 3.460 3.380 3.415 65,926 -0.08(-2.15%)
Jul 22, 2020 3.470 3.540 3.466 3.490 53,043 -0.04(-1.13%)
Jul 21, 2020 3.570 3.570 3.520 3.530 243,790 -0.02(-0.56%)
Jul 20, 2020 3.530 3.570 3.508 3.550 55,947 -0.01(-0.28%)
Jul 17, 2020 3.540 3.560 3.501 3.560 88,000 +0.01(+0.28%)
Jul 16, 2020 3.520 3.600 3.520 3.550 322,647 -0.03(-0.84%)
Jul 15, 2020 3.585 3.600 3.530 3.580 146,510 +0.12(+3.62%)
Jul 14, 2020 3.410 3.455 3.410 3.455 102,788 +0.04(+1.32%)
Jul 13, 2020 3.420 3.490 3.395 3.410 167,415 -0.03(-0.79%)
Jul 10, 2020 3.325 3.440 3.325 3.437 99,500 +0.19(+5.76%)
Jul 09, 2020 3.365 3.370 3.250 3.250 72,699 -0.17(-5.11%)
Jul 08, 2020 3.400 3.440 3.380 3.425 92,427 +0.00(+0.15%)
Jul 07, 2020 3.572 3.572 3.420 3.420 107,928 -0.14(-3.80%)
Jul 06, 2020 3.620 3.620 3.530 3.555 100,680 +0.12(+3.34%)
Jul 02, 2020 3.460 3.502 3.400 3.440 127,200 +0.14(+4.24%)
Jul 01, 2020 3.285 3.300 3.260 3.300 94,426 -0.01(-0.30%)
Jun 30, 2020 3.230 3.310 3.220 3.310 195,778 +0.02(+0.61%)
Jun 29, 2020 3.290 3.330 3.270 3.290 116,144 +0.08(+2.33%)
Jun 26, 2020 3.260 3.260 3.200 3.215 80,100 -0.10(-3.16%)
Jun 25, 2020 3.210 3.350 3.200 3.320 201,564 +0.15(+4.73%)
Jun 24, 2020 3.360 3.360 3.160 3.170 349,890 -0.16(-4.80%)
Jun 23, 2020 3.380 3.400 3.320 3.330 127,667 +0.12(+3.90%)
Jun 22, 2020 3.150 3.230 3.150 3.205 126,969 +0.04(+1.42%)
Jun 19, 2020 3.240 3.380 3.130 3.160 184,000 -0.06(-1.94%)
Jun 18, 2020 3.220 3.265 3.210 3.223 123,865 -0.01(-0.24%)
Jun 17, 2020 3.290 3.300 3.230 3.230 34,205 -0.07(-2.27%)
Jun 16, 2020 3.370 3.380 3.245 3.305 189,050 -0.01(-0.45%)
Jun 15, 2020 3.150 3.320 3.140 3.320 354,148 -0.01(-0.30%)
Jun 12, 2020 3.360 3.400 3.250 3.330 448,700 +0.20(+6.39%)
Jun 11, 2020 3.280 3.340 3.120 3.130 313,064 -0.42(-11.83%)
Jun 10, 2020 3.660 3.660 3.520 3.550 183,937 -0.15(-4.05%)
Jun 09, 2020 3.850 3.850 3.660 3.700 404,816 -0.33(-8.19%)
Jun 08, 2020 4.080 4.100 3.910 4.030 261,421 +0.28(+7.47%)
Jun 05, 2020 3.780 3.810 3.700 3.750 342,700 +0.31(+9.01%)
Jun 04, 2020 3.410 3.480 3.355 3.440 287,623 +0.13(+3.93%)
Jun 03, 2020 3.230 3.340 3.230 3.310 273,687 +0.15(+4.75%)
Jun 02, 2020 3.203 3.220 3.140 3.160 731,125 +0.07(+2.27%)
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.