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

Siriusxm Holdings Inc (NQ: SIRI )

24.95 +0.93 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2022 6.050 6.088 5.993 6.079 27,246,832 +0.02(+0.31%)
May 27, 2022 6.022 6.088 6.012 6.060 14,727,017 +0.05(+0.79%)
May 26, 2022 5.889 6.031 5.889 6.012 16,373,329 +0.12(+2.10%)
May 25, 2022 5.917 5.927 5.851 5.889 19,863,374 +0.01(+0.16%)
May 24, 2022 5.851 5.879 5.756 5.879 17,033,110 -0.04(-0.64%)
May 23, 2022 5.889 5.965 5.870 5.917 17,419,826 +0.07(+1.14%)
May 20, 2022 5.860 5.860 5.775 5.851 20,327,570 +0.07(+1.15%)
May 19, 2022 5.708 5.832 5.689 5.784 17,953,830 +0.05(+0.83%)
May 18, 2022 5.841 5.870 5.718 5.737 23,343,206 -0.16(-2.74%)
May 17, 2022 5.870 5.912 5.822 5.898 14,686,021 +0.08(+1.31%)
May 16, 2022 5.832 5.879 5.803 5.822 13,925,185 -0.01(-0.16%)
May 13, 2022 5.699 5.860 5.661 5.832 28,314,202 +0.14(+2.50%)
May 12, 2022 5.699 5.794 5.642 5.689 26,667,250 -0.03(-0.50%)
May 11, 2022 5.737 5.832 5.699 5.718 28,816,378 -0.05(-0.82%)
May 10, 2022 5.851 5.898 5.737 5.765 31,909,622 +0.02(+0.33%)
May 09, 2022 5.718 5.822 5.699 5.746 27,361,098 -0.02(-0.33%)
May 06, 2022 5.794 5.832 5.708 5.765 22,061,278 -0.06(-0.98%)
May 05, 2022 5.870 5.889 5.794 5.822 21,001,678 -0.07(-1.26%)
May 04, 2022 5.764 5.906 5.735 5.896 21,450,988 +0.14(+2.47%)
May 03, 2022 5.726 5.816 5.660 5.754 19,782,236 +0.05(+0.83%)
May 02, 2022 5.735 5.778 5.631 5.707 26,136,396 +0.03(+0.50%)
Apr 29, 2022 5.944 5.963 5.669 5.679 39,019,720 -0.29(-4.91%)
Apr 28, 2022 5.868 6.038 5.754 5.972 32,669,326 +0.32(+5.70%)
Apr 27, 2022 5.754 5.773 5.631 5.650 31,015,216 -0.08(-1.32%)
Apr 26, 2022 5.811 5.868 5.726 5.726 27,221,288 -0.11(-1.94%)
Apr 25, 2022 5.934 5.953 5.802 5.840 22,342,824 -0.08(-1.28%)
Apr 22, 2022 5.972 6.029 5.915 5.915 14,926,000 -0.09(-1.57%)
Apr 21, 2022 6.076 6.133 5.963 6.010 15,132,411 -0.06(-0.94%)
Apr 20, 2022 6.038 6.123 6.029 6.067 11,637,876 +0.00(+0.00%)
Apr 19, 2022 6.000 6.076 5.944 6.067 15,919,538 +0.14(+2.40%)
Apr 18, 2022 6.000 6.029 5.910 5.925 19,752,824 -0.19(-3.10%)
Apr 14, 2022 6.180 6.218 6.100 6.114 12,036,844 -0.07(-1.07%)
Apr 13, 2022 6.190 6.218 6.161 6.180 12,601,505 +0.01(+0.15%)
Apr 12, 2022 6.209 6.265 6.161 6.171 10,183,029 -0.01(-0.15%)
Apr 11, 2022 6.152 6.246 6.133 6.180 10,943,837 +0.03(+0.46%)
Apr 08, 2022 6.190 6.237 6.152 6.152 12,878,451 -0.06(-0.91%)
Apr 07, 2022 6.228 6.246 6.114 6.209 13,603,333 -0.02(-0.30%)
Apr 06, 2022 6.228 6.294 6.209 6.228 17,850,434 -0.04(-0.60%)
Apr 05, 2022 6.332 6.407 6.251 6.265 16,082,501 -0.07(-1.05%)
Apr 04, 2022 6.237 6.351 6.228 6.332 10,457,407 +0.09(+1.52%)
Apr 01, 2022 6.294 6.322 6.199 6.237 13,073,714 -0.03(-0.45%)
Mar 31, 2022 6.332 6.413 6.256 6.265 18,594,706 -0.02(-0.30%)
Mar 30, 2022 6.256 6.341 6.228 6.284 24,922,352 +0.02(+0.30%)
Mar 29, 2022 6.237 6.313 6.209 6.265 28,624,100 +0.02(+0.30%)
Mar 28, 2022 6.180 6.265 6.152 6.246 15,398,647 +0.05(+0.76%)
Mar 25, 2022 6.152 6.237 6.133 6.199 15,540,996 +0.05(+0.77%)
Mar 24, 2022 6.086 6.161 6.043 6.152 14,054,837 +0.09(+1.56%)
Mar 23, 2022 6.048 6.152 6.048 6.057 20,595,998 -0.01(-0.16%)
Mar 22, 2022 5.972 6.076 5.934 6.067 21,893,952 +0.11(+1.91%)
Mar 21, 2022 5.915 5.981 5.868 5.953 19,344,196 -0.04(-0.63%)
Mar 18, 2022 5.858 5.991 5.840 5.991 33,079,942 +0.08(+1.28%)
Mar 17, 2022 5.858 5.925 5.783 5.915 19,178,302 +0.04(+0.64%)
Mar 16, 2022 5.915 5.963 5.764 5.877 28,978,252 -0.03(-0.48%)
Mar 15, 2022 5.868 5.948 5.840 5.906 17,794,520 +0.08(+1.30%)
Mar 14, 2022 5.840 5.887 5.792 5.830 17,553,086 -0.03(-0.48%)
Mar 11, 2022 5.868 5.963 5.840 5.858 22,448,296 -0.03(-0.48%)
Mar 10, 2022 5.849 5.934 5.802 5.887 26,451,790 +0.00(+0.00%)
Mar 09, 2022 6.086 6.090 5.859 5.887 31,154,362 -0.15(-2.51%)
Mar 08, 2022 6.010 6.218 5.984 6.038 52,019,884 +0.00(+0.00%)
Mar 07, 2022 5.811 6.090 5.698 6.038 56,822,804 +0.20(+3.40%)
Mar 04, 2022 5.830 5.896 5.792 5.840 20,744,168 -0.01(-0.16%)
Mar 03, 2022 5.858 5.877 5.792 5.849 14,012,435 +0.03(+0.49%)
Mar 02, 2022 5.754 5.863 5.745 5.821 15,059,331 +0.07(+1.15%)
Mar 01, 2022 5.792 5.840 5.735 5.754 20,902,216 -0.08(-1.30%)
Feb 28, 2022 5.802 5.868 5.745 5.830 17,883,642 +0.00(+0.00%)
Feb 25, 2022 5.821 5.868 5.802 5.830 20,610,316 +0.09(+1.65%)
Feb 24, 2022 5.622 5.754 5.574 5.735 27,513,102 +0.09(+1.51%)
Feb 23, 2022 5.716 5.726 5.631 5.650 25,471,188 -0.05(-0.83%)
Feb 22, 2022 5.716 5.802 5.688 5.698 20,736,400 -0.01(-0.17%)
Feb 18, 2022 5.707 0 +0.00(+0.00%)
Feb 17, 2022 5.783 5.802 5.679 5.707 23,627,496 -0.13(-2.27%)
Feb 16, 2022 5.821 5.868 5.802 5.840 21,549,764 -0.03(-0.48%)
Feb 15, 2022 5.868 5.906 5.802 5.868 21,844,974 +0.03(+0.49%)
Feb 14, 2022 5.915 5.967 5.797 5.840 20,715,858 -0.05(-0.80%)
Feb 11, 2022 5.981 6.019 5.868 5.887 30,938,558 -0.10(-1.74%)
Feb 10, 2022 6.199 6.228 5.963 5.991 36,510,956 -0.24(-3.92%)
Feb 09, 2022 6.181 6.244 6.181 6.235 16,619,560 +0.05(+0.88%)
Feb 08, 2022 6.135 6.253 6.099 6.181 12,750,061 +0.05(+0.89%)
Feb 07, 2022 6.162 6.217 6.103 6.126 11,171,210 -0.04(-0.59%)
Feb 04, 2022 5.990 6.171 5.972 6.162 23,592,018 +0.10(+1.65%)
Feb 03, 2022 6.044 6.026 6.062 22,088,348 -0.01(-0.15%)
Feb 02, 2022 6.026 6.135 5.999 6.072 31,953,522 -0.07(-1.18%)
Feb 01, 2022 5.844 6.199 5.799 6.144 56,171,136 +0.36(+6.29%)
Jan 31, 2022 5.617 5.781 50,228,184 +0.15(+2.75%)
Jan 28, 2022 5.544 5.653 5.490 5.626 23,827,852 +0.05(+0.98%)
Jan 27, 2022 5.435 5.662 5.435 5.572 31,494,814 +0.14(+2.51%)
Jan 26, 2022 5.453 5.553 5.399 5.435 22,967,108 -0.07(-1.32%)
Jan 25, 2022 5.435 5.544 5.390 5.508 27,670,182 +0.01(+0.17%)
Jan 24, 2022 5.453 5.558 5.381 5.499 29,065,976 +0.04(+0.67%)
Jan 21, 2022 5.508 5.544 5.453 5.463 22,236,446 -0.03(-0.50%)
Jan 20, 2022 5.544 5.626 5.481 5.490 14,664,296 -0.05(-0.98%)
Jan 19, 2022 5.572 5.608 5.503 5.544 16,837,850 -0.01(-0.16%)
Jan 18, 2022 5.572 5.617 5.535 5.553 18,243,716 -0.06(-1.13%)
Jan 14, 2022 5.617 0 -0.16(-2.83%)
Jan 13, 2022 5.753 5.826 5.726 5.781 16,464,335 +0.03(+0.47%)
Jan 12, 2022 5.762 5.799 5.708 5.753 13,574,557 +0.01(+0.16%)
Jan 11, 2022 5.662 5.762 5.653 5.744 16,359,714 +0.05(+0.96%)
Jan 10, 2022 5.626 5.699 5.608 5.690 17,977,844 +0.05(+0.97%)
Jan 07, 2022 5.653 5.717 5.617 5.635 17,390,410 +0.01(+0.16%)
Jan 06, 2022 5.608 5.681 5.576 5.626 19,126,868 +0.04(+0.65%)
Jan 05, 2022 5.608 5.690 5.581 5.590 19,409,916 -0.02(-0.32%)
Jan 04, 2022 5.708 5.744 5.558 5.608 38,567,832 -0.17(-2.99%)
Jan 03, 2022 5.744 5.817 5.717 5.781 23,800,182 +0.01(+0.16%)
Dec 31, 2021 5.835 5.890 5.772 5.772 18,308,392 -0.06(-1.09%)
Dec 30, 2021 5.790 5.872 5.772 5.835 13,706,156 +0.05(+0.78%)
Dec 29, 2021 5.826 5.853 5.781 5.790 11,396,283 -0.04(-0.62%)
Dec 28, 2021 5.862 5.926 5.808 5.826 16,432,638 -0.04(-0.62%)
Dec 27, 2021 5.862 5.881 5.799 5.862 14,479,179 +0.02(+0.31%)
Dec 23, 2021 5.826 5.862 5.808 5.844 11,918,954 +0.05(+0.78%)
Dec 22, 2021 5.826 5.849 5.753 5.799 14,487,027 -0.03(-0.47%)
Dec 21, 2021 5.835 5.872 5.772 5.826 14,857,939 +0.05(+0.94%)
Dec 20, 2021 5.753 5.808 5.717 5.772 13,765,393 -0.03(-0.47%)
Dec 17, 2021 5.762 5.862 5.744 5.799 28,185,740 +0.04(+0.63%)
Dec 16, 2021 5.808 5.844 5.753 5.762 15,676,940 -0.04(-0.63%)
Dec 15, 2021 5.717 5.817 5.708 5.799 17,040,568 +0.07(+1.27%)
Dec 14, 2021 5.699 5.790 5.699 5.726 19,402,496 +0.01(+0.16%)
Dec 13, 2021 5.708 5.753 5.683 5.717 15,456,617 +0.01(+0.16%)
Dec 10, 2021 5.626 5.735 5.608 5.708 19,171,466 +0.11(+1.95%)
Dec 09, 2021 5.599 5.653 5.572 5.599 22,094,696 -0.05(-0.81%)
Dec 08, 2021 5.662 5.712 5.617 5.644 14,008,176 +0.01(+0.16%)
Dec 07, 2021 5.762 5.790 5.599 5.635 24,960,518 -0.11(-1.90%)
Dec 06, 2021 5.717 5.835 5.676 5.744 18,042,862 +0.10(+1.77%)
Dec 03, 2021 5.681 5.772 5.626 5.644 27,087,188 -0.04(-0.64%)
Dec 02, 2021 5.490 5.708 5.481 5.681 22,769,016 +0.22(+3.99%)
Dec 01, 2021 5.635 5.681 5.463 5.463 25,526,228 -0.08(-1.48%)
Nov 30, 2021 5.699 5.706 5.508 5.544 33,889,692 -0.15(-2.71%)
Nov 29, 2021 5.672 5.726 5.608 5.699 16,303,442 +0.09(+1.62%)
Nov 26, 2021 5.572 5.672 5.553 5.608 13,188,386 -0.04(-0.64%)
Nov 24, 2021 5.617 5.699 5.590 5.644 13,951,753 +0.02(+0.32%)
Nov 23, 2021 5.517 5.658 5.513 5.626 21,803,860 +0.10(+1.81%)
Nov 22, 2021 5.599 5.662 5.526 5.526 19,256,610 -0.10(-1.78%)
Nov 19, 2021 5.681 5.708 5.526 5.626 30,232,812 -0.11(-2.00%)
Nov 18, 2021 6.008 5.753 5.735 5.741 26,759,990 -0.29(-4.73%)
Nov 17, 2021 6.008 6.067 5.994 6.026 16,848,328 +0.00(+0.00%)
Nov 16, 2021 5.972 6.035 5.935 6.026 13,256,831 +0.00(+0.00%)
Nov 15, 2021 5.999 6.099 5.990 6.026 11,666,347 +0.02(+0.30%)
Nov 12, 2021 5.972 6.062 5.944 6.008 18,583,654 +0.04(+0.61%)
Nov 11, 2021 5.835 5.985 5.790 5.972 19,744,440 +0.13(+2.18%)
Nov 10, 2021 5.844 5.826 5.844 15,148,130 +0.00(+0.00%)
Nov 09, 2021 5.862 5.908 5.826 5.844 12,617,612 +0.01(+0.16%)
Nov 08, 2021 5.835 5.890 5.797 5.835 13,299,689 +0.01(+0.16%)
Nov 05, 2021 5.890 5.944 5.772 5.826 23,437,546 +0.01(+0.16%)
Nov 04, 2021 5.890 6.044 5.799 5.817 28,634,642 -0.06(-1.05%)
Nov 03, 2021 5.689 5.892 5.670 5.879 28,075,546 +0.18(+3.18%)
Nov 02, 2021 5.689 5.707 5.643 5.698 14,216,638 +0.01(+0.16%)
Nov 01, 2021 5.516 5.698 5.571 5.689 18,936,490 +0.17(+3.12%)
Oct 29, 2021 5.489 5.535 5.480 5.516 16,307,282 +0.01(+0.16%)
Oct 28, 2021 5.471 5.507 23,534,810 +0.11(+2.01%)
Oct 27, 2021 5.471 5.489 5.381 5.399 21,146,222 -0.06(-1.16%)
Oct 26, 2021 5.544 5.453 5.462 16,807,324 -0.01(-0.17%)
Oct 25, 2021 5.480 5.507 5.444 5.471 12,673,717 -0.03(-0.49%)
Oct 22, 2021 5.544 5.553 5.480 5.498 16,336,362 -0.04(-0.65%)
Oct 21, 2021 5.616 5.643 5.507 5.535 18,671,270 -0.08(-1.45%)
Oct 20, 2021 5.444 5.625 5.444 5.616 25,163,832 +0.16(+2.99%)
Oct 19, 2021 5.480 5.507 5.435 5.453 19,176,712 -0.01(-0.17%)
Oct 18, 2021 5.444 5.480 5.399 5.462 11,417,291 +0.01(+0.17%)
Oct 15, 2021 5.462 5.489 5.435 5.453 11,518,700 -0.01(-0.17%)
Oct 14, 2021 5.507 5.507 5.444 5.462 16,879,860 +0.02(+0.42%)
Oct 13, 2021 5.526 5.539 5.435 5.439 12,513,093 -0.03(-0.58%)
Oct 12, 2021 5.399 5.507 5.390 5.471 17,844,962 +0.07(+1.34%)
Oct 11, 2021 5.489 5.503 5.372 5.399 18,881,872 -0.09(-1.65%)
Oct 08, 2021 5.607 5.616 5.480 5.489 24,604,538 -0.21(-3.66%)
Oct 07, 2021 5.607 5.702 5.598 5.698 14,804,854 +0.11(+1.94%)
Oct 06, 2021 5.580 5.589 5.526 5.589 12,814,137 -0.01(-0.16%)
Oct 05, 2021 5.526 5.634 5.516 5.598 14,452,360 +0.05(+0.98%)
Oct 04, 2021 5.535 5.571 5.507 5.544 16,926,646 +0.00(+0.00%)
Oct 01, 2021 5.544 5.580 5.462 5.544 16,811,162 +0.02(+0.33%)
Sep 30, 2021 5.553 5.598 5.516 5.526 20,777,816 +0.00(+0.00%)
Sep 29, 2021 5.535 5.616 5.516 5.526 17,195,946 +0.00(+0.00%)
Sep 28, 2021 5.544 5.634 5.498 5.526 18,469,912 -0.01(-0.16%)
Sep 27, 2021 5.480 5.562 5.476 5.535 11,123,672 +0.05(+0.83%)
Sep 24, 2021 5.453 5.516 5.453 5.489 10,568,058 +0.02(+0.33%)
Sep 23, 2021 5.453 5.512 5.435 5.471 15,367,772 +0.04(+0.67%)
Sep 22, 2021 5.426 5.489 5.399 5.435 21,178,542 +0.02(+0.33%)
Sep 21, 2021 5.471 5.489 5.399 5.417 15,995,992 -0.02(-0.33%)
Sep 20, 2021 5.516 5.535 5.390 5.435 19,046,996 -0.07(-1.32%)
Sep 17, 2021 5.516 5.562 5.471 5.507 42,400,988 +0.01(+0.16%)
Sep 16, 2021 5.471 5.544 5.444 5.498 13,817,336 +0.02(+0.33%)
Sep 15, 2021 5.453 5.507 5.435 5.480 15,548,913 +0.02(+0.33%)
Sep 14, 2021 5.498 5.535 5.426 5.462 18,763,976 -0.02(-0.33%)
Sep 13, 2021 5.453 5.562 5.435 5.480 18,273,378 +0.05(+0.83%)
Sep 10, 2021 5.498 5.521 5.435 5.435 13,086,559 -0.06(-1.15%)
Sep 09, 2021 5.589 5.625 5.489 5.498 15,727,425 -0.07(-1.30%)
Sep 08, 2021 5.580 5.616 5.539 5.571 12,775,138 -0.01(-0.16%)
Sep 07, 2021 5.707 5.725 5.571 5.580 15,490,725 -0.15(-2.69%)
Sep 03, 2021 5.761 5.770 5.707 5.734 13,571,103 -0.04(-0.63%)
Sep 02, 2021 5.743 5.779 5.720 5.770 11,819,004 +0.05(+0.95%)
Sep 01, 2021 5.689 5.738 5.666 5.716 11,554,388 +0.04(+0.64%)
Aug 31, 2021 5.698 5.752 5.648 5.680 22,709,878 +0.00(+0.00%)
Aug 30, 2021 5.661 5.707 5.625 5.680 13,446,866 +0.02(+0.32%)
Aug 27, 2021 5.607 5.716 5.593 5.661 13,558,241 +0.05(+0.81%)
Aug 26, 2021 5.698 5.698 5.607 5.616 11,745,972 -0.10(-1.74%)
Aug 25, 2021 5.734 5.779 5.698 5.716 11,874,677 +0.00(+0.00%)
Aug 24, 2021 5.634 5.734 5.616 5.716 10,966,075 +0.06(+1.12%)
Aug 23, 2021 5.689 5.725 5.625 5.652 17,239,572 -0.05(-0.95%)
Aug 20, 2021 5.589 5.711 5.571 5.707 17,696,170 +0.12(+2.11%)
Aug 19, 2021 5.562 5.616 5.535 5.589 17,073,920 +0.03(+0.49%)
Aug 18, 2021 5.544 5.616 5.516 5.562 16,070,140 +0.02(+0.33%)
Aug 17, 2021 5.489 5.562 5.467 5.544 16,820,812 +0.05(+0.82%)
Aug 16, 2021 5.444 5.507 5.444 5.498 19,523,684 +0.04(+0.66%)
Aug 13, 2021 5.507 5.535 5.435 5.462 24,974,004 +0.00(+0.00%)
Aug 12, 2021 5.544 5.562 5.453 5.462 21,240,730 -0.10(-1.79%)
Aug 11, 2021 5.616 5.625 5.498 5.562 22,329,200 -0.02(-0.41%)
Aug 10, 2021 5.670 5.689 5.521 5.584 35,425,904 -0.07(-1.28%)
Aug 09, 2021 5.870 5.879 5.639 5.657 37,528,588 -0.23(-3.92%)
Aug 06, 2021 5.879 5.933 5.870 5.888 15,607,059 -0.01(-0.15%)
Aug 05, 2021 5.824 5.915 5.806 5.897 15,635,530 +0.09(+1.48%)
Aug 04, 2021 5.820 5.865 5.775 5.811 14,197,093 -0.02(-0.31%)
Aug 03, 2021 5.883 5.883 5.766 5.829 13,332,007 -0.04(-0.62%)
Aug 02, 2021 5.865 5.883 5.802 5.865 10,533,008 +0.02(+0.31%)
Jul 30, 2021 5.829 5.883 5.802 5.847 17,872,674 -0.01(-0.15%)
Jul 29, 2021 5.937 5.965 5.856 5.856 15,079,560 +0.00(+0.00%)
Jul 28, 2021 6.001 6.055 5.838 5.856 37,388,692 -0.21(-3.43%)
Jul 27, 2021 6.028 6.163 5.955 6.064 46,570,412 +0.30(+5.17%)
Jul 26, 2021 5.829 5.829 5.675 5.766 28,151,146 -0.05(-0.78%)
Jul 23, 2021 5.865 5.888 5.775 5.811 22,495,292 -0.05(-0.77%)
Jul 22, 2021 5.928 5.928 5.815 5.856 11,881,405 -0.06(-1.07%)
Jul 21, 2021 5.892 6.001 5.892 5.919 12,538,027 +0.02(+0.31%)
Jul 20, 2021 5.748 5.955 5.749 5.901 20,105,248 +0.17(+3.00%)
Jul 19, 2021 5.775 5.811 5.696 5.730 19,374,770 -0.05(-0.78%)
Jul 16, 2021 5.847 5.883 5.766 5.775 16,313,547 -0.05(-0.78%)
Jul 15, 2021 5.856 5.901 5.775 5.820 14,492,015 -0.05(-0.92%)
Jul 14, 2021 5.865 5.919 5.838 5.874 20,029,076 +0.05(+0.78%)
Jul 13, 2021 5.901 5.933 5.820 5.829 9,835,698 -0.06(-1.07%)
Jul 12, 2021 5.919 5.919 5.829 5.892 8,689,329 -0.04(-0.61%)
Jul 09, 2021 5.838 5.955 5.824 5.928 8,194,385 +0.09(+1.55%)
Jul 08, 2021 5.856 5.919 5.793 5.838 10,293,659 -0.10(-1.67%)
Jul 07, 2021 5.946 5.992 5.901 5.937 11,275,206 +0.03(+0.46%)
Jul 06, 2021 6.001 6.019 5.865 5.910 14,845,333 -0.08(-1.36%)
Jul 02, 2021 5.974 5.992 5.901 5.992 14,543,730 +0.05(+0.91%)
Jul 01, 2021 5.937 5.983 5.892 5.937 12,021,006 +0.03(+0.46%)
Jun 30, 2021 5.946 5.946 5.856 5.910 17,906,670 -0.01(-0.15%)
Jun 29, 2021 5.892 5.965 5.874 5.919 14,417,546 +0.04(+0.61%)
Jun 28, 2021 5.901 5.919 5.829 5.883 13,952,231 -0.01(-0.15%)
Jun 25, 2021 5.793 5.901 5.775 5.892 41,694,112 +0.10(+1.72%)
Jun 24, 2021 5.693 5.829 5.693 5.793 14,434,691 +0.11(+1.91%)
Jun 23, 2021 5.766 5.784 5.684 5.684 15,469,454 -0.06(-1.10%)
Jun 22, 2021 5.693 5.757 5.666 5.748 20,955,318 +0.04(+0.63%)
Jun 21, 2021 5.748 5.757 5.693 5.711 16,755,658 +0.02(+0.32%)
Jun 18, 2021 5.721 5.757 5.657 5.693 28,728,992 -0.09(-1.56%)
Jun 17, 2021 5.892 5.946 5.775 5.784 28,366,752 -0.14(-2.44%)
Jun 16, 2021 5.992 6.010 5.838 5.928 25,663,874 -0.06(-1.06%)
Jun 15, 2021 6.091 6.123 5.983 5.992 17,359,730 -0.11(-1.78%)
Jun 14, 2021 6.082 6.218 6.055 6.100 14,039,289 +0.01(+0.15%)
Jun 11, 2021 6.028 6.091 6.001 6.091 14,763,543 +0.05(+0.75%)
Jun 10, 2021 6.199 6.227 6.001 6.046 29,162,386 -0.14(-2.34%)
Jun 09, 2021 6.434 6.588 6.181 6.190 37,395,588 -0.22(-3.39%)
Jun 08, 2021 5.974 6.425 5.958 6.407 72,526,912 +0.44(+7.42%)
Jun 07, 2021 5.847 5.992 5.833 5.965 35,494,392 +0.12(+2.01%)
Jun 04, 2021 5.775 5.852 5.766 5.847 15,370,881 +0.08(+1.41%)
Jun 03, 2021 5.802 5.820 5.707 5.766 27,881,724 -0.06(-1.09%)
Jun 02, 2021 5.693 5.874 5.648 5.829 34,631,112 +0.15(+2.71%)
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.