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

Enzolytics Inc (OP: ENZC )

0.0029 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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, 2023 0.0520 0.0529 0.0472 0.0472 18,472,524 -0.00(-9.23%)
May 30, 2023 0.0537 0.0570 0.0510 0.0520 9,784,922 +0.00(+0.78%)
May 26, 2023 0.0522 0.0569 0.0502 0.0516 8,166,346 -0.00(-0.96%)
May 25, 2023 0.0555 0.0620 0.0489 0.0521 18,755,016 -0.00(-6.96%)
May 24, 2023 0.0593 0.0595 0.0560 0.0560 8,469,032 -0.00(-5.88%)
May 23, 2023 0.0590 0.0629 0.0590 0.0595 9,370,299 +0.00(+0.85%)
May 22, 2023 0.0639 0.0655 0.0585 0.0590 20,766,306 +0.00(+0.17%)
May 19, 2023 0.0644 0.0734 0.0581 0.0589 49,341,948 -0.00(-2.64%)
May 18, 2023 0.0795 0.0799 0.0570 0.0605 71,926,640 -0.02(-24.75%)
May 17, 2023 0.0900 0.0920 0.0781 0.0804 20,176,690 -0.01(-9.36%)
May 16, 2023 0.0943 0.1019 0.0839 0.0887 28,790,230 -0.00(-1.00%)
May 15, 2023 0.1183 0.1200 0.0880 0.0896 37,422,892 -0.03(-22.76%)
May 12, 2023 0.1268 0.1269 0.1111 0.1160 18,586,000 -0.01(-8.66%)
May 11, 2023 0.1280 0.1320 0.1197 0.1270 21,123,424 +0.00(+0.40%)
May 10, 2023 0.1156 0.1290 0.1155 0.1265 17,627,354 +0.01(+6.21%)
May 09, 2023 0.1146 0.1290 0.1000 0.1191 27,789,388 +0.01(+8.17%)
May 08, 2023 0.0904 0.1120 0.0890 0.1101 28,290,468 +0.02(+28.32%)
May 05, 2023 0.0828 0.0860 0.0790 0.0858 17,983,154 +0.00(+3.75%)
May 04, 2023 0.0795 0.0847 0.0751 0.0827 10,847,259 +0.00(+6.03%)
May 03, 2023 0.0897 0.1011 0.0760 0.0780 44,709,400 -0.01(-11.26%)
May 02, 2023 0.0779 0.0965 0.0762 0.0879 36,137,460 +0.01(+16.58%)
May 01, 2023 0.0626 0.0825 0.0622 0.0754 28,075,178 +0.01(+21.61%)
Apr 28, 2023 0.0550 0.0640 0.0548 0.0620 17,552,300 +0.01(+13.97%)
Apr 27, 2023 0.0533 0.0549 0.0520 0.0544 6,322,366 +0.00(+5.02%)
Apr 26, 2023 0.0514 0.0520 0.0505 0.0518 3,230,425 +0.00(+0.19%)
Apr 25, 2023 0.0517 0.0520 0.0500 0.0517 3,745,400 +0.00(+0.39%)
Apr 24, 2023 0.0500 0.0522 0.0493 0.0515 3,348,691 +0.00(+3.00%)
Apr 21, 2023 0.0485 0.0524 0.0485 0.0500 6,329,972 +0.00(+1.21%)
Apr 20, 2023 0.0489 0.0509 0.0480 0.0494 2,480,215 +0.00(+0.20%)
Apr 19, 2023 0.0498 0.0500 0.0487 0.0493 2,823,863 +0.00(+0.41%)
Apr 18, 2023 0.0530 0.0540 0.0486 0.0491 10,238,978 -0.00(-1.80%)
Apr 17, 2023 0.0523 0.0578 0.0500 0.0500 23,905,132 +0.00(+7.53%)
Apr 14, 2023 0.0491 0.0491 0.0460 0.0465 5,091,099 -0.00(-1.27%)
Apr 13, 2023 0.0475 0.0490 0.0465 0.0471 1,880,367 +0.00(+0.21%)
Apr 12, 2023 0.0475 0.0493 0.0463 0.0470 4,382,173 -0.00(-1.05%)
Apr 11, 2023 0.0450 0.0490 0.0450 0.0475 4,225,118 -0.00(-2.46%)
Apr 10, 2023 0.0496 0.0499 0.0481 0.0487 1,384,219 -0.00(-1.81%)
Apr 06, 2023 0.0490 0.0496 0.0480 0.0496 2,580,132 +0.00(+2.48%)
Apr 05, 2023 0.0470 0.0487 0.0462 0.0484 3,544,447 +0.00(+1.89%)
Apr 04, 2023 0.0451 0.0500 0.0450 0.0475 4,532,319 -0.00(-3.65%)
Apr 03, 2023 0.0465 0.0505 0.0465 0.0493 3,901,080 +0.00(+4.89%)
Mar 31, 2023 0.0453 0.0485 0.0453 0.0470 3,580,492 +0.00(+2.17%)
Mar 30, 2023 0.0447 0.0500 0.0447 0.0460 6,018,545 +0.00(+0.44%)
Mar 29, 2023 0.0450 0.0460 0.0444 0.0458 1,477,179 -0.00(-0.43%)
Mar 28, 2023 0.0451 0.0472 0.0445 0.0460 1,738,103 -0.00(-1.08%)
Mar 27, 2023 0.0440 0.0470 0.0440 0.0465 1,939,664 +0.00(+1.31%)
Mar 24, 2023 0.0461 0.0464 0.0440 0.0459 1,294,668 +0.00(+0.88%)
Mar 23, 2023 0.0458 0.0470 0.0442 0.0455 2,411,785 -0.00(-0.22%)
Mar 22, 2023 0.0451 0.0464 0.0443 0.0456 2,054,212 -0.00(-1.30%)
Mar 21, 2023 0.0451 0.0467 0.0450 0.0462 1,483,009 +0.00(+2.44%)
Mar 20, 2023 0.0455 0.0472 0.0450 0.0451 3,247,417 -0.00(-3.84%)
Mar 17, 2023 0.0457 0.0480 0.0455 0.0469 1,273,227 +0.00(+0.43%)
Mar 16, 2023 0.0455 0.0506 0.0455 0.0467 2,993,306 +0.00(+2.64%)
Mar 15, 2023 0.0460 0.0469 0.0440 0.0455 2,266,677 -0.00(-1.30%)
Mar 14, 2023 0.0478 0.0478 0.0460 0.0461 2,314,547 -0.00(-3.56%)
Mar 13, 2023 0.0481 0.0508 0.0456 0.0478 6,679,713 -0.00(-2.05%)
Mar 10, 2023 0.0494 0.0540 0.0461 0.0488 6,304,621 -0.00(-1.21%)
Mar 09, 2023 0.0465 0.0500 0.0455 0.0494 2,604,851 +0.00(+2.07%)
Mar 08, 2023 0.0465 0.0490 0.0461 0.0484 2,571,152 +0.00(+2.11%)
Mar 07, 2023 0.0474 0.0489 0.0465 0.0474 2,103,165 -0.00(-1.66%)
Mar 06, 2023 0.0490 0.0509 0.0476 0.0482 1,446,307 -0.00(-2.43%)
Mar 03, 2023 0.0490 0.0498 0.0475 0.0494 1,373,284 +0.00(+5.78%)
Mar 02, 2023 0.0514 0.0519 0.0466 0.0467 7,212,170 -0.01(-10.02%)
Mar 01, 2023 0.0520 0.0540 0.0492 0.0519 7,332,809 -0.00(-2.26%)
Feb 28, 2023 0.0570 0.0596 0.0523 0.0531 4,423,730 -0.00(-2.57%)
Feb 27, 2023 0.0480 0.0550 0.0480 0.0545 2,682,798 +0.01(+11.22%)
Feb 24, 2023 0.0540 0.0548 0.0480 0.0490 4,939,484 -0.00(-9.26%)
Feb 23, 2023 0.0550 0.0585 0.0530 0.0540 3,223,217 +0.00(+0.37%)
Feb 22, 2023 0.0600 0.0629 0.0515 0.0538 7,883,196 -0.01(-13.09%)
Feb 21, 2023 0.0634 0.0645 0.0582 0.0619 5,777,283 -0.00(-0.64%)
Feb 17, 2023 0.0603 0.0650 0.0570 0.0623 11,128,671 +0.00(+3.83%)
Feb 16, 2023 0.0541 0.0620 0.0536 0.0600 7,134,528 +0.01(+11.52%)
Feb 15, 2023 0.0536 0.0539 0.0521 0.0538 2,484,858 +0.00(+0.37%)
Feb 14, 2023 0.0510 0.0544 0.0501 0.0536 3,148,428 +0.00(+4.08%)
Feb 13, 2023 0.0531 0.0549 0.0490 0.0515 7,795,572 -0.00(-2.83%)
Feb 10, 2023 0.0465 0.0545 0.0450 0.0530 9,957,953 +0.01(+12.05%)
Feb 09, 2023 0.0480 0.0490 0.0445 0.0473 2,945,617 +0.00(+5.35%)
Feb 08, 2023 0.0421 0.0495 0.0415 0.0449 6,695,528 +0.00(+6.40%)
Feb 07, 2023 0.0430 0.0443 0.0420 0.0422 1,905,990 -0.00(-1.86%)
Feb 06, 2023 0.0428 0.0445 0.0420 0.0430 2,193,134 +0.00(+0.47%)
Feb 03, 2023 0.0433 0.0435 0.0421 0.0428 2,660,156 -0.00(-1.38%)
Feb 02, 2023 0.0444 0.0445 0.0425 0.0434 3,689,162 -0.00(-2.25%)
Feb 01, 2023 0.0452 0.0459 0.0435 0.0444 1,579,056 -0.00(-1.99%)
Jan 31, 2023 0.0458 0.0459 0.0425 0.0453 3,415,513 -0.00(-1.31%)
Jan 30, 2023 0.0460 0.0465 0.0441 0.0459 2,226,651 -0.00(-0.22%)
Jan 27, 2023 0.0445 0.0467 0.0441 0.0460 3,166,294 +0.00(+0.44%)
Jan 26, 2023 0.0470 0.0470 0.0444 0.0458 3,870,877 -0.00(-2.55%)
Jan 25, 2023 0.0475 0.0475 0.0451 0.0470 2,865,669 -0.00(-0.42%)
Jan 24, 2023 0.0488 0.0497 0.0455 0.0472 2,566,974 -0.00(-2.28%)
Jan 23, 2023 0.0461 0.0499 0.0425 0.0483 4,726,038 +0.00(+3.65%)
Jan 20, 2023 0.0440 0.0480 0.0430 0.0466 5,760,423 +0.00(+7.62%)
Jan 19, 2023 0.0460 0.0460 0.0428 0.0433 4,313,375 +0.00(+1.41%)
Jan 18, 2023 0.0419 0.0430 0.0415 0.0427 2,807,083 +0.00(+1.91%)
Jan 17, 2023 0.0424 0.0429 0.0413 0.0419 4,433,268 -0.00(-0.24%)
Jan 13, 2023 0.0424 0.0430 0.0412 0.0420 3,838,077 +0.00(+0.24%)
Jan 12, 2023 0.0430 0.0430 0.0400 0.0419 3,475,755 -0.00(-0.71%)
Jan 11, 2023 0.0402 0.0446 0.0402 0.0422 5,437,515 +0.00(+3.69%)
Jan 10, 2023 0.0419 0.0419 0.0392 0.0407 3,164,313 -0.00(-0.49%)
Jan 09, 2023 0.0415 0.0429 0.0385 0.0409 3,153,155 +0.00(+2.51%)
Jan 06, 2023 0.0390 0.0399 0.0371 0.0399 3,972,865 +0.00(+6.40%)
Jan 05, 2023 0.0375 0.0399 0.0368 0.0375 5,829,914 +0.00(+1.63%)
Jan 04, 2023 0.0361 0.0400 0.0350 0.0369 21,690,156 +0.00(+0.54%)
Jan 03, 2023 0.0415 0.0484 0.0367 0.0367 14,241,360 -0.00(-0.54%)
Dec 30, 2022 0.0350 0.0430 0.0331 0.0369 26,820,966 -0.00(-6.35%)
Dec 29, 2022 0.0395 0.0460 0.0340 0.0394 16,926,352 +0.00(+0.00%)
Dec 28, 2022 0.0456 0.0465 0.0390 0.0394 18,196,850 -0.01(-13.60%)
Dec 27, 2022 0.0489 0.0515 0.0451 0.0456 4,489,024 -0.00(-6.75%)
Dec 23, 2022 0.0575 0.0580 0.0486 0.0489 7,255,038 -0.01(-13.45%)
Dec 22, 2022 0.0519 0.0575 0.0519 0.0565 6,349,986 +0.00(+8.86%)
Dec 21, 2022 0.0505 0.0560 0.0500 0.0519 4,564,117 +0.00(+3.80%)
Dec 20, 2022 0.0518 0.0530 0.0456 0.0500 8,972,766 -0.00(-1.96%)
Dec 19, 2022 0.0418 0.0538 0.0403 0.0510 19,353,658 +0.01(+24.39%)
Dec 16, 2022 0.0402 0.0425 0.0395 0.0410 1,961,472 +0.00(+3.02%)
Dec 15, 2022 0.0410 0.0419 0.0395 0.0398 2,772,309 -0.00(-1.00%)
Dec 14, 2022 0.0419 0.0419 0.0401 0.0402 3,084,426 -0.00(-3.37%)
Dec 13, 2022 0.0470 0.0472 0.0404 0.0416 4,884,784 -0.01(-11.49%)
Dec 12, 2022 0.0431 0.0485 0.0430 0.0470 4,494,600 +0.01(+13.53%)
Dec 09, 2022 0.0400 0.0420 0.0390 0.0414 2,482,762 +0.00(+4.81%)
Dec 08, 2022 0.0390 0.0417 0.0390 0.0395 3,136,495 +0.00(+0.51%)
Dec 07, 2022 0.0428 0.0428 0.0393 0.0393 3,141,790 -0.00(-6.65%)
Dec 06, 2022 0.0406 0.0432 0.0398 0.0421 2,190,379 +0.00(+3.69%)
Dec 05, 2022 0.0415 0.0434 0.0391 0.0406 4,584,793 -0.00(-5.14%)
Dec 02, 2022 0.0420 0.0437 0.0410 0.0428 2,750,446 -0.00(-1.83%)
Dec 01, 2022 0.0474 0.0474 0.0431 0.0436 2,270,851 -0.00(-5.42%)
Nov 30, 2022 0.0449 0.0484 0.0430 0.0461 2,447,126 +0.00(+3.60%)
Nov 29, 2022 0.0469 0.0469 0.0425 0.0445 4,340,891 -0.00(-5.12%)
Nov 28, 2022 0.0480 0.0489 0.0456 0.0469 3,202,916 -0.00(-2.90%)
Nov 25, 2022 0.0455 0.0483 0.0450 0.0483 1,519,748 +0.00(+6.39%)
Nov 23, 2022 0.0455 0.0481 0.0452 0.0454 2,832,568 -0.00(-6.20%)
Nov 22, 2022 0.0493 0.0497 0.0461 0.0484 2,539,171 -0.00(-1.02%)
Nov 21, 2022 0.0540 0.0540 0.0470 0.0489 2,400,876 -0.00(-3.55%)
Nov 18, 2022 0.0510 0.0511 0.0491 0.0507 1,835,439 -0.00(-0.59%)
Nov 17, 2022 0.0529 0.0539 0.0485 0.0510 4,252,744 +0.00(+0.39%)
Nov 16, 2022 0.0450 0.0515 0.0440 0.0508 9,809,089 +0.01(+20.95%)
Nov 15, 2022 0.0450 0.0480 0.0405 0.0420 10,824,170 -0.00(-10.26%)
Nov 14, 2022 0.0496 0.0530 0.0440 0.0468 6,355,606 -0.00(-6.96%)
Nov 11, 2022 0.0500 0.0538 0.0497 0.0503 5,271,129 -0.00(-6.51%)
Nov 10, 2022 0.0574 0.0585 0.0510 0.0538 6,783,293 -0.00(-5.61%)
Nov 09, 2022 0.0620 0.0645 0.0546 0.0570 4,599,320 -0.00(-6.56%)
Nov 08, 2022 0.0572 0.0629 0.0556 0.0610 3,913,832 +0.00(+3.21%)
Nov 07, 2022 0.0508 0.0664 0.0507 0.0591 9,851,844 +0.01(+16.34%)
Nov 04, 2022 0.0487 0.0525 0.0475 0.0508 5,126,317 +0.00(+5.83%)
Nov 03, 2022 0.0461 0.0488 0.0461 0.0480 2,248,658 +0.00(+0.84%)
Nov 02, 2022 0.0469 0.0481 0.0452 0.0476 3,019,333 +0.00(+4.62%)
Nov 01, 2022 0.0475 0.0494 0.0451 0.0455 3,604,123 -0.00(-5.99%)
Oct 31, 2022 0.0508 0.0510 0.0442 0.0484 3,735,710 -0.00(-4.54%)
Oct 28, 2022 0.0485 0.0509 0.0450 0.0507 5,039,882 +0.00(+5.63%)
Oct 27, 2022 0.0480 0.0510 0.0416 0.0480 8,325,146 +0.00(+0.00%)
Oct 26, 2022 0.0503 0.0509 0.0480 0.0480 4,279,697 -0.00(-7.51%)
Oct 25, 2022 0.0569 0.0569 0.0500 0.0519 7,402,627 -0.00(-7.16%)
Oct 24, 2022 0.0588 0.0605 0.0534 0.0559 5,188,621 -0.00(-3.79%)
Oct 21, 2022 0.0610 0.0620 0.0560 0.0581 4,324,721 -0.00(-0.34%)
Oct 20, 2022 0.0640 0.0683 0.0515 0.0583 18,049,940 -0.01(-12.20%)
Oct 19, 2022 0.0785 0.0790 0.0641 0.0664 19,693,224 +0.00(+3.91%)
Oct 18, 2022 0.0525 0.0646 0.0518 0.0639 14,827,320 +0.01(+24.80%)
Oct 17, 2022 0.0540 0.0558 0.0470 0.0512 5,446,475 +0.00(+4.49%)
Oct 14, 2022 0.0429 0.0576 0.0429 0.0490 15,851,616 +0.01(+14.49%)
Oct 13, 2022 0.0425 0.0432 0.0396 0.0428 5,475,006 -0.00(-2.28%)
Oct 12, 2022 0.0337 0.0438 0.0337 0.0438 5,239,003 +0.01(+25.50%)
Oct 11, 2022 0.0312 0.0360 0.0304 0.0349 4,030,550 +0.00(+9.06%)
Oct 10, 2022 0.0359 0.0359 0.0307 0.0320 1,670,418 -0.00(-5.88%)
Oct 07, 2022 0.0318 0.0360 0.0300 0.0340 4,798,095 +0.00(+6.92%)
Oct 06, 2022 0.0274 0.0360 0.0274 0.0318 4,199,192 -0.00(-6.47%)
Oct 05, 2022 0.0369 0.0377 0.0330 0.0340 5,820,488 -0.00(-1.45%)
Oct 04, 2022 0.0373 0.0378 0.0326 0.0345 6,100,189 +0.00(+2.99%)
Oct 03, 2022 0.0280 0.0351 0.0220 0.0335 7,752,029 +0.00(+13.95%)
Sep 30, 2022 0.0300 0.0300 0.0270 0.0294 3,259,526 -0.00(-0.34%)
Sep 29, 2022 0.0295 0.0314 0.0283 0.0295 6,345,933 -0.00(-0.67%)
Sep 28, 2022 0.0320 0.0320 0.0280 0.0297 5,778,991 -0.00(-1.00%)
Sep 27, 2022 0.0326 0.0343 0.0284 0.0300 13,384,948 -0.00(-12.54%)
Sep 26, 2022 0.0368 0.0386 0.0322 0.0343 6,282,586 -0.00(-6.79%)
Sep 23, 2022 0.0335 0.0390 0.0335 0.0368 5,899,793 +0.00(+4.25%)
Sep 22, 2022 0.0333 0.0419 0.0310 0.0353 6,553,689 +0.00(+6.65%)
Sep 21, 2022 0.0345 0.0364 0.0330 0.0331 5,617,309 -0.00(-6.23%)
Sep 20, 2022 0.0365 0.0389 0.0336 0.0353 6,613,166 -0.00(-3.29%)
Sep 19, 2022 0.0370 0.0394 0.0353 0.0365 8,824,101 -0.00(-3.95%)
Sep 16, 2022 0.0402 0.0425 0.0371 0.0380 15,416,536 -0.00(-2.06%)
Sep 15, 2022 0.0375 0.0400 0.0356 0.0388 13,391,985 -0.00(-1.52%)
Sep 14, 2022 0.0412 0.0438 0.0381 0.0394 8,959,154 -0.00(-4.14%)
Sep 13, 2022 0.0410 0.0429 0.0403 0.0411 2,908,285 -0.00(-0.96%)
Sep 12, 2022 0.0437 0.0437 0.0408 0.0415 2,836,878 -0.00(-5.03%)
Sep 09, 2022 0.0430 0.0449 0.0415 0.0437 4,114,280 +0.00(+1.63%)
Sep 08, 2022 0.0427 0.0438 0.0410 0.0430 3,770,095 +0.00(+2.38%)
Sep 07, 2022 0.0455 0.0470 0.0401 0.0420 9,398,005 -0.00(-9.09%)
Sep 06, 2022 0.0487 0.0497 0.0453 0.0462 4,973,685 -0.00(-5.71%)
Sep 02, 2022 0.0484 0.0500 0.0470 0.0490 3,726,692 +0.00(+2.94%)
Sep 01, 2022 0.0480 0.0490 0.0470 0.0476 2,440,588 -0.00(-0.83%)
Aug 31, 2022 0.0480 0.0500 0.0476 0.0480 3,118,446 -0.00(-0.21%)
Aug 30, 2022 0.0500 0.0500 0.0472 0.0481 3,847,985 -0.00(-2.24%)
Aug 29, 2022 0.0478 0.0540 0.0470 0.0492 7,609,871 +0.00(+4.68%)
Aug 26, 2022 0.0471 0.0493 0.0470 0.0470 3,643,937 -0.00(-0.63%)
Aug 25, 2022 0.0477 0.0499 0.0470 0.0473 8,664,811 -0.00(-1.05%)
Aug 24, 2022 0.0505 0.0520 0.0470 0.0478 21,214,484 -0.00(-9.47%)
Aug 23, 2022 0.0586 0.0586 0.0510 0.0528 8,461,891 -0.00(-3.47%)
Aug 22, 2022 0.0577 0.0580 0.0540 0.0547 5,267,273 -0.00(-5.20%)
Aug 19, 2022 0.0571 0.0598 0.0550 0.0577 2,547,684 +0.00(+1.23%)
Aug 18, 2022 0.0558 0.0575 0.0535 0.0570 4,946,123 +0.00(+5.56%)
Aug 17, 2022 0.0550 0.0570 0.0539 0.0540 4,060,205 -0.00(-1.82%)
Aug 16, 2022 0.0575 0.0575 0.0540 0.0550 5,040,733 -0.00(-4.18%)
Aug 15, 2022 0.0560 0.0585 0.0552 0.0574 3,948,850 +0.00(+1.41%)
Aug 12, 2022 0.0586 0.0586 0.0551 0.0566 5,304,529 +0.00(+0.71%)
Aug 11, 2022 0.0576 0.0610 0.0560 0.0562 3,632,394 -0.00(-2.09%)
Aug 10, 2022 0.0580 0.0609 0.0570 0.0574 2,719,655 +0.00(+0.00%)
Aug 09, 2022 0.0590 0.0590 0.0570 0.0574 3,056,655 -0.00(-1.03%)
Aug 08, 2022 0.0587 0.0610 0.0570 0.0580 4,313,559 -0.00(-1.19%)
Aug 05, 2022 0.0590 0.0610 0.0565 0.0587 3,386,294 -0.00(-0.51%)
Aug 04, 2022 0.0570 0.0600 0.0570 0.0590 3,052,558 +0.00(+2.61%)
Aug 03, 2022 0.0600 0.0600 0.0571 0.0575 4,405,093 -0.00(-1.88%)
Aug 02, 2022 0.0575 0.0604 0.0575 0.0586 1,880,722 -0.00(-2.33%)
Aug 01, 2022 0.0577 0.0609 0.0571 0.0600 3,775,503 -0.00(-1.32%)
Jul 29, 2022 0.0590 0.0609 0.0581 0.0608 3,895,477 +0.00(+2.18%)
Jul 28, 2022 0.0565 0.0645 0.0565 0.0595 6,390,990 +0.00(+6.25%)
Jul 27, 2022 0.0574 0.0595 0.0555 0.0560 4,300,712 -0.00(-2.61%)
Jul 26, 2022 0.0588 0.0597 0.0558 0.0575 3,510,923 -0.00(-0.86%)
Jul 25, 2022 0.0561 0.0590 0.0552 0.0580 9,516,662 -0.00(-3.33%)
Jul 22, 2022 0.0630 0.0640 0.0560 0.0600 13,937,589 -0.00(-4.76%)
Jul 21, 2022 0.0630 0.0647 0.0630 0.0630 2,668,828 -0.00(-2.93%)
Jul 20, 2022 0.0642 0.0650 0.0625 0.0649 11,137,278 +0.00(+1.72%)
Jul 19, 2022 0.0625 0.0647 0.0620 0.0638 4,955,942 +0.00(+1.59%)
Jul 18, 2022 0.0640 0.0648 0.0611 0.0628 5,587,406 -0.00(-1.88%)
Jul 15, 2022 0.0630 0.0660 0.0620 0.0640 3,096,968 +0.00(+0.00%)
Jul 14, 2022 0.0610 0.0680 0.0605 0.0640 1,538,410 +0.00(+2.07%)
Jul 13, 2022 0.0624 0.0649 0.0612 0.0627 2,243,092 +0.00(+1.13%)
Jul 12, 2022 0.0610 0.0629 0.0600 0.0620 3,879,115 -0.00(-1.59%)
Jul 11, 2022 0.0675 0.0675 0.0615 0.0630 4,350,225 -0.00(-7.08%)
Jul 08, 2022 0.0686 0.0740 0.0654 0.0678 4,630,259 -0.00(-3.14%)
Jul 07, 2022 0.0697 0.0720 0.0690 0.0700 4,396,734 +0.00(+0.43%)
Jul 06, 2022 0.0680 0.0739 0.0680 0.0697 7,703,406 +0.00(+2.35%)
Jul 05, 2022 0.0684 0.0700 0.0655 0.0681 4,784,522 -0.00(-1.30%)
Jul 01, 2022 0.0665 0.0698 0.0627 0.0690 5,002,289 +0.00(+4.55%)
Jun 30, 2022 0.0658 0.0678 0.0651 0.0660 2,669,546 +0.00(+0.00%)
Jun 29, 2022 0.0665 0.0680 0.0651 0.0660 4,577,020 -0.00(-0.60%)
Jun 28, 2022 0.0674 0.0685 0.0648 0.0664 4,569,933 -0.00(-1.34%)
Jun 27, 2022 0.0694 0.0699 0.0671 0.0673 5,257,586 -0.00(-1.03%)
Jun 24, 2022 0.0660 0.0680 0.0655 0.0680 3,942,403 +0.00(+3.50%)
Jun 23, 2022 0.0650 0.0700 0.0641 0.0657 8,297,712 +0.00(+0.92%)
Jun 22, 2022 0.0632 0.0658 0.0624 0.0651 3,193,896 +0.00(+2.68%)
Jun 21, 2022 0.0630 0.0661 0.0620 0.0634 3,695,494 +0.00(+0.96%)
Jun 17, 2022 0.0635 0.0645 0.0616 0.0628 4,658,389 -0.00(-2.03%)
Jun 16, 2022 0.0625 0.0669 0.0591 0.0641 6,233,932 +0.00(+6.83%)
Jun 15, 2022 0.0672 0.0672 0.0600 0.0600 11,404,520 -0.01(-10.04%)
Jun 14, 2022 0.0707 0.0709 0.0641 0.0667 10,910,171 -0.00(-5.39%)
Jun 13, 2022 0.0700 0.0718 0.0610 0.0705 11,153,939 -0.00(-2.08%)
Jun 10, 2022 0.0611 0.0750 0.0601 0.0720 8,735,642 +0.01(+17.65%)
Jun 09, 2022 0.0630 0.0639 0.0604 0.0612 9,784,075 +0.00(+0.33%)
Jun 08, 2022 0.0580 0.0650 0.0551 0.0610 9,335,950 +0.00(+4.27%)
Jun 07, 2022 0.0600 0.0619 0.0580 0.0585 4,423,088 -0.00(-4.88%)
Jun 06, 2022 0.0550 0.0625 0.0540 0.0615 5,803,794 +0.00(+8.66%)
Jun 03, 2022 0.0587 0.0589 0.0550 0.0566 9,651,103 -0.00(-3.74%)
Jun 02, 2022 0.0592 0.0600 0.0570 0.0588 4,393,055 -0.00(-0.68%)
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.