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

Galmed Pharmaceutica (NQ: GLMD )

0.3400 -0.0110 (-3.13%)
Streaming Delayed Price Updated: 3:32 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, 2019 6.050 6.330 5.930 6.010 76,900 -0.17(-2.75%)
May 30, 2019 6.340 6.400 6.110 6.180 51,430 -0.14(-2.22%)
May 29, 2019 6.360 6.460 6.250 6.320 65,932 -0.07(-1.10%)
May 28, 2019 6.500 6.630 6.329 6.390 109,927 -0.03(-0.47%)
May 24, 2019 6.650 6.950 6.360 6.420 96,700 -0.06(-0.93%)
May 23, 2019 6.620 6.958 6.370 6.480 127,788 -0.22(-3.28%)
May 22, 2019 6.820 7.039 6.650 6.700 45,377 -0.12(-1.76%)
May 21, 2019 6.910 7.170 6.770 6.820 47,193 -0.03(-0.44%)
May 20, 2019 6.890 7.020 6.680 6.850 40,505 -0.03(-0.44%)
May 17, 2019 6.920 6.960 6.810 6.880 23,400 -0.07(-1.01%)
May 16, 2019 7.010 7.190 6.870 6.950 40,066 +0.03(+0.43%)
May 15, 2019 6.640 7.000 6.640 6.920 75,198 +0.26(+3.90%)
May 14, 2019 6.640 6.960 6.580 6.660 84,080 +0.12(+1.83%)
May 13, 2019 6.980 7.069 6.450 6.540 81,096 -0.46(-6.57%)
May 10, 2019 7.150 7.260 6.980 7.000 32,300 -0.31(-4.24%)
May 09, 2019 7.040 7.360 6.917 7.310 69,388 +0.21(+2.96%)
May 08, 2019 7.170 7.372 7.050 7.100 97,080 -0.01(-0.14%)
May 07, 2019 7.790 7.790 7.070 7.110 157,475 -0.41(-5.45%)
May 06, 2019 7.660 8.100 7.490 7.520 124,651 -0.27(-3.47%)
May 03, 2019 7.760 7.934 7.681 7.790 86,500 +0.09(+1.17%)
May 02, 2019 7.800 7.980 7.588 7.700 30,736 -0.07(-0.90%)
May 01, 2019 7.740 7.800 7.600 7.770 60,755 +0.00(+0.00%)
Apr 30, 2019 7.810 7.910 7.649 7.770 68,218 -0.04(-0.51%)
Apr 29, 2019 8.410 8.505 7.715 7.810 183,327 -0.53(-6.35%)
Apr 26, 2019 8.220 8.430 8.055 8.340 70,700 +0.07(+0.85%)
Apr 25, 2019 8.180 8.365 8.120 8.270 46,521 +0.06(+0.73%)
Apr 24, 2019 8.270 8.422 8.100 8.210 58,943 -0.06(-0.73%)
Apr 23, 2019 8.150 8.510 8.050 8.270 81,202 +0.20(+2.48%)
Apr 22, 2019 8.000 8.300 7.882 8.070 56,476 +0.07(+0.88%)
Apr 18, 2019 7.940 8.270 7.600 8.000 165,300 +0.01(+0.13%)
Apr 17, 2019 8.260 8.310 7.910 7.990 122,968 -0.17(-2.08%)
Apr 16, 2019 8.230 8.280 7.950 8.160 61,115 +0.05(+0.62%)
Apr 15, 2019 8.380 8.400 7.950 8.110 117,262 -0.31(-3.68%)
Apr 12, 2019 8.520 8.550 8.350 8.420 69,300 -0.11(-1.29%)
Apr 11, 2019 8.500 8.690 8.380 8.530 64,492 +0.05(+0.59%)
Apr 10, 2019 8.430 8.650 8.350 8.480 72,724 -0.09(-1.05%)
Apr 09, 2019 8.850 9.026 8.420 8.570 126,287 -0.11(-1.27%)
Apr 08, 2019 8.580 9.000 8.500 8.680 75,922 +0.01(+0.12%)
Apr 05, 2019 8.580 8.740 8.430 8.670 149,500 +0.04(+0.46%)
Apr 04, 2019 8.720 8.930 8.510 8.630 74,667 -0.03(-0.35%)
Apr 03, 2019 8.610 9.370 8.610 8.660 173,119 +0.03(+0.35%)
Apr 02, 2019 8.520 8.820 8.420 8.630 125,364 +0.24(+2.86%)
Apr 01, 2019 8.370 8.960 8.291 8.390 211,240 +0.22(+2.69%)
Mar 29, 2019 8.140 8.680 8.140 8.170 90,600 +0.07(+0.86%)
Mar 28, 2019 8.160 8.320 8.070 8.100 56,657 -0.07(-0.86%)
Mar 27, 2019 8.399 8.510 8.114 8.170 153,494 -0.20(-2.39%)
Mar 26, 2019 8.440 8.620 8.210 8.370 62,264 -0.04(-0.48%)
Mar 25, 2019 8.460 8.820 8.390 8.410 87,588 -0.09(-1.06%)
Mar 22, 2019 9.030 9.030 8.421 8.500 123,700 -0.57(-6.28%)
Mar 21, 2019 8.610 9.370 8.610 9.070 131,362 +0.35(+4.01%)
Mar 20, 2019 8.810 8.990 8.350 8.720 177,088 -0.16(-1.80%)
Mar 19, 2019 8.870 8.900 8.590 8.880 92,111 +0.16(+1.83%)
Mar 18, 2019 8.590 8.950 8.580 8.720 159,050 +0.26(+3.07%)
Mar 15, 2019 8.130 8.500 8.130 8.460 83,200 +0.31(+3.80%)
Mar 14, 2019 8.400 8.640 7.910 8.150 191,300 -0.29(-3.44%)
Mar 13, 2019 8.440 8.460 7.550 8.440 391,472 +0.28(+3.43%)
Mar 12, 2019 8.970 8.970 7.750 8.160 319,214 +0.37(+4.75%)
Mar 11, 2019 7.530 7.840 7.400 7.790 48,112 +0.23(+3.04%)
Mar 08, 2019 7.550 7.846 7.450 7.560 49,600 -0.11(-1.43%)
Mar 07, 2019 7.700 8.000 7.410 7.670 167,409 -0.06(-0.78%)
Mar 06, 2019 8.130 8.400 7.620 7.730 277,770 -0.41(-5.04%)
Mar 05, 2019 8.340 8.600 8.140 8.140 100,493 -0.36(-4.24%)
Mar 04, 2019 8.510 8.610 7.990 8.500 157,546 +0.09(+1.07%)
Mar 01, 2019 8.200 8.510 7.970 8.410 119,400 +0.17(+2.06%)
Feb 28, 2019 8.420 8.590 8.220 8.240 114,486 -0.15(-1.79%)
Feb 27, 2019 8.690 8.887 8.165 8.390 143,163 -0.25(-2.89%)
Feb 26, 2019 8.080 8.700 8.070 8.640 201,288 +0.51(+6.27%)
Feb 25, 2019 8.430 8.430 7.910 8.130 121,706 -0.11(-1.33%)
Feb 22, 2019 7.590 8.490 7.550 8.240 180,000 +0.63(+8.28%)
Feb 21, 2019 7.500 7.730 7.020 7.610 288,022 +0.13(+1.74%)
Feb 20, 2019 7.470 7.680 7.400 7.480 141,607 -0.03(-0.40%)
Feb 19, 2019 7.580 7.870 7.470 7.510 179,891 -0.17(-2.21%)
Feb 15, 2019 7.530 7.840 7.460 7.680 107,200 +0.21(+2.81%)
Feb 14, 2019 7.580 7.580 7.360 7.470 70,536 -0.11(-1.45%)
Feb 13, 2019 7.210 7.700 7.160 7.580 160,778 +0.31(+4.26%)
Feb 12, 2019 7.680 7.910 7.260 7.270 119,380 -0.40(-5.22%)
Feb 11, 2019 7.430 7.670 7.210 7.670 69,151 +0.33(+4.50%)
Feb 08, 2019 7.350 7.505 7.170 7.340 24,600 -0.01(-0.14%)
Feb 07, 2019 7.430 7.529 7.170 7.350 51,047 -0.03(-0.41%)
Feb 06, 2019 7.999 7.999 7.300 7.380 76,056 -0.42(-5.38%)
Feb 05, 2019 7.860 8.100 7.750 7.800 49,837 -0.02(-0.26%)
Feb 04, 2019 7.850 7.910 7.740 7.820 20,220 +0.04(+0.51%)
Feb 01, 2019 7.900 7.980 7.510 7.780 28,200 -0.13(-1.64%)
Jan 31, 2019 7.500 7.965 7.340 7.910 106,764 +0.33(+4.35%)
Jan 30, 2019 7.390 7.640 7.130 7.580 112,767 +0.20(+2.71%)
Jan 29, 2019 7.620 7.820 7.290 7.380 84,239 -0.25(-3.28%)
Jan 28, 2019 7.800 7.820 7.510 7.630 56,048 -0.01(-0.13%)
Jan 25, 2019 7.780 7.820 7.500 7.640 82,700 -0.01(-0.13%)
Jan 24, 2019 7.670 7.850 7.600 7.650 61,201 -0.13(-1.67%)
Jan 23, 2019 7.840 8.040 7.590 7.780 36,808 +0.06(+0.78%)
Jan 22, 2019 8.320 8.400 7.240 7.720 178,590 -0.76(-8.96%)
Jan 18, 2019 8.630 8.855 8.370 8.480 103,600 -0.02(-0.24%)
Jan 17, 2019 8.510 8.663 8.347 8.500 67,573 +0.01(+0.12%)
Jan 16, 2019 8.500 8.790 8.350 8.490 82,625 -0.07(-0.82%)
Jan 15, 2019 8.540 8.750 8.420 8.560 63,438 +0.09(+1.06%)
Jan 14, 2019 8.500 8.774 8.319 8.470 63,075 -0.20(-2.31%)
Jan 11, 2019 9.000 9.000 8.595 8.670 52,400 -0.24(-2.69%)
Jan 10, 2019 9.020 9.050 8.500 8.910 43,053 -0.13(-1.44%)
Jan 09, 2019 9.120 9.190 8.850 9.040 67,960 +0.06(+0.67%)
Jan 08, 2019 8.750 9.170 8.460 8.980 131,415 +0.38(+4.42%)
Jan 07, 2019 8.000 8.968 8.000 8.600 107,250 +0.43(+5.26%)
Jan 04, 2019 7.650 8.250 7.480 8.170 102,600 +0.68(+9.08%)
Jan 03, 2019 7.489 7.698 7.430 7.490 49,563 -0.11(-1.45%)
Jan 02, 2019 6.750 7.649 6.620 7.600 126,189 +0.77(+11.27%)
Dec 31, 2018 7.260 7.400 6.700 6.830 200,000 -0.43(-5.92%)
Dec 28, 2018 7.000 7.580 6.960 7.260 96,800 +0.13(+1.82%)
Dec 27, 2018 7.260 7.329 6.760 7.130 99,467 -0.22(-2.99%)
Dec 26, 2018 6.800 7.470 6.750 7.350 122,564 +0.76(+11.53%)
Dec 24, 2018 6.570 6.790 5.580 6.590 276,200 -0.21(-3.09%)
Dec 21, 2018 6.910 6.970 6.610 6.800 192,000 -0.13(-1.88%)
Dec 20, 2018 7.360 7.477 6.840 6.930 125,687 -0.42(-5.71%)
Dec 19, 2018 7.900 8.100 7.070 7.350 122,122 -0.47(-6.01%)
Dec 18, 2018 7.990 8.294 7.640 7.820 119,872 -0.37(-4.52%)
Dec 17, 2018 8.500 8.730 8.080 8.190 136,726 -0.12(-1.44%)
Dec 14, 2018 8.520 8.640 8.180 8.310 65,600 -0.35(-4.04%)
Dec 13, 2018 9.350 9.500 8.360 8.660 141,759 -0.73(-7.77%)
Dec 12, 2018 8.220 9.740 8.220 9.390 640,266 +1.47(+18.56%)
Dec 11, 2018 8.390 8.440 7.830 7.920 81,030 -0.45(-5.38%)
Dec 10, 2018 8.520 8.520 8.110 8.370 47,564 -0.13(-1.53%)
Dec 07, 2018 8.480 8.660 8.350 8.500 84,800 -0.06(-0.70%)
Dec 06, 2018 8.850 8.893 8.310 8.560 123,037 -0.46(-5.10%)
Dec 04, 2018 8.790 9.490 8.730 9.020 99,700 +0.15(+1.69%)
Dec 03, 2018 8.750 9.000 8.610 8.870 60,024 +0.30(+3.50%)
Nov 30, 2018 8.710 8.710 8.460 8.570 35,100 +0.02(+0.23%)
Nov 29, 2018 8.620 9.018 8.550 8.550 51,311 -0.07(-0.81%)
Nov 28, 2018 8.240 8.680 8.100 8.620 58,787 +0.39(+4.74%)
Nov 27, 2018 8.520 8.520 8.100 8.230 196,702 -0.28(-3.29%)
Nov 26, 2018 8.780 8.940 8.490 8.510 71,773 -0.26(-2.96%)
Nov 23, 2018 8.690 9.090 8.630 8.770 35,300 +0.01(+0.11%)
Nov 21, 2018 8.760 8.760 8.760 0 -0.04(-0.45%)
Nov 20, 2018 9.130 9.370 8.610 8.800 180,812 -0.51(-5.48%)
Nov 19, 2018 8.830 9.380 8.270 9.310 308,387 +0.54(+6.16%)
Nov 16, 2018 8.920 9.530 8.590 8.770 133,500 -0.13(-1.46%)
Nov 15, 2018 8.420 9.043 8.360 8.900 58,573 +0.43(+5.08%)
Nov 14, 2018 9.050 9.155 8.400 8.470 184,615 -0.42(-4.72%)
Nov 13, 2018 9.540 10.20 8.770 8.890 281,482 -0.67(-7.01%)
Nov 12, 2018 9.440 9.560 8.880 9.560 181,371 +0.17(+1.81%)
Nov 09, 2018 10.35 10.66 9.320 9.390 139,700 -1.11(-10.57%)
Nov 08, 2018 10.50 10.66 10.36 10.50 96,456 +0.22(+2.14%)
Nov 07, 2018 10.60 11.03 10.26 10.28 101,281 -0.27(-2.56%)
Nov 06, 2018 11.35 11.50 9.800 10.55 302,113 -0.83(-7.29%)
Nov 05, 2018 11.77 11.77 10.76 11.38 263,520 +0.58(+5.37%)
Nov 02, 2018 10.36 11.05 10.23 10.80 159,900 +0.47(+4.55%)
Nov 01, 2018 8.980 10.35 8.980 10.33 204,389 +1.38(+15.42%)
Oct 31, 2018 8.970 9.370 8.820 8.950 125,202 +0.08(+0.90%)
Oct 30, 2018 8.640 9.119 8.640 8.870 128,096 +0.17(+1.95%)
Oct 29, 2018 9.200 9.680 8.540 8.700 213,313 -0.14(-1.58%)
Oct 26, 2018 10.01 10.10 8.720 8.840 344,200 -1.32(-12.99%)
Oct 25, 2018 10.45 11.00 10.16 10.16 107,211 -0.31(-2.96%)
Oct 24, 2018 11.30 11.30 10.41 10.47 122,328 -0.83(-7.35%)
Oct 23, 2018 11.00 11.50 10.42 11.30 150,306 +0.04(+0.36%)
Oct 22, 2018 11.56 11.90 11.17 11.26 109,198 -0.30(-2.60%)
Oct 19, 2018 11.87 12.08 11.40 11.56 77,000 -0.32(-2.69%)
Oct 18, 2018 12.24 12.25 11.47 11.88 91,709 -0.37(-3.02%)
Oct 17, 2018 11.98 12.25 11.55 12.25 102,230 +0.30(+2.51%)
Oct 16, 2018 11.45 12.05 11.35 11.95 194,159 +0.60(+5.29%)
Oct 15, 2018 11.66 11.78 11.25 11.35 118,475 -0.29(-2.49%)
Oct 12, 2018 11.48 11.96 11.25 11.64 136,000 +0.27(+2.37%)
Oct 11, 2018 11.40 11.83 11.15 11.37 132,799 -0.12(-1.04%)
Oct 10, 2018 12.05 12.15 11.48 11.49 94,987 -0.69(-5.67%)
Oct 09, 2018 12.19 12.31 11.57 12.18 142,733 -0.14(-1.14%)
Oct 08, 2018 13.10 13.22 12.15 12.32 161,049 -0.78(-5.95%)
Oct 05, 2018 13.40 13.90 13.00 13.10 169,500 -0.28(-2.09%)
Oct 04, 2018 14.12 14.28 13.30 13.38 151,600 -0.90(-6.30%)
Oct 03, 2018 14.50 14.50 14.15 14.28 170,814 -0.19(-1.31%)
Oct 02, 2018 13.77 14.65 13.77 14.47 351,197 +0.75(+5.47%)
Oct 01, 2018 13.60 13.95 13.35 13.72 153,927 +0.14(+1.03%)
Sep 28, 2018 13.58 13.83 13.25 13.58 45,400 -0.10(-0.73%)
Sep 27, 2018 13.63 13.88 13.57 13.68 113,175 +0.09(+0.66%)
Sep 26, 2018 13.17 13.75 13.11 13.59 145,557 +0.43(+3.27%)
Sep 25, 2018 13.04 13.30 12.99 13.16 115,871 +0.12(+0.92%)
Sep 24, 2018 12.83 13.23 12.82 13.04 134,335 +0.24(+1.87%)
Sep 21, 2018 12.86 12.99 12.60 12.80 68,900 -0.03(-0.23%)
Sep 20, 2018 12.78 13.01 12.53 12.83 109,643 +0.04(+0.31%)
Sep 19, 2018 12.69 13.29 12.56 12.79 167,024 +0.18(+1.43%)
Sep 18, 2018 12.99 13.74 12.52 12.61 232,968 -0.24(-1.87%)
Sep 17, 2018 13.00 13.05 12.71 12.85 89,228 -0.15(-1.15%)
Sep 14, 2018 13.10 13.15 12.90 13.00 69,800 -0.03(-0.23%)
Sep 13, 2018 13.12 13.15 12.86 13.03 73,272 -0.08(-0.61%)
Sep 12, 2018 13.30 13.30 12.85 13.11 59,543 -0.15(-1.13%)
Sep 11, 2018 13.25 13.30 12.84 13.26 104,818 +0.06(+0.45%)
Sep 10, 2018 12.81 13.23 12.71 13.20 81,419 +0.56(+4.43%)
Sep 07, 2018 12.90 13.50 12.52 12.64 96,400 -0.39(-2.99%)
Sep 06, 2018 13.62 13.62 12.85 13.03 94,585 -0.52(-3.84%)
Sep 05, 2018 13.60 13.73 13.11 13.55 146,812 +0.05(+0.37%)
Sep 04, 2018 13.60 13.75 13.24 13.50 105,489 -0.05(-0.37%)
Aug 31, 2018 13.55 13.55 13.55 0 +0.24(+1.80%)
Aug 30, 2018 13.30 13.48 13.19 13.31 137,106 +0.09(+0.68%)
Aug 29, 2018 12.86 13.58 12.76 13.22 153,002 +0.35(+2.72%)
Aug 28, 2018 12.69 12.90 12.52 12.87 118,696 +0.19(+1.50%)
Aug 27, 2018 12.52 12.77 12.39 12.68 132,037 +0.13(+1.04%)
Aug 24, 2018 12.93 13.15 12.12 12.55 229,200 -0.36(-2.79%)
Aug 23, 2018 12.92 12.98 12.51 12.91 253,683 +0.07(+0.55%)
Aug 22, 2018 11.84 13.15 11.84 12.84 426,591 +1.02(+8.63%)
Aug 21, 2018 11.29 12.01 11.29 11.82 183,774 +0.48(+4.23%)
Aug 20, 2018 11.51 11.75 11.20 11.34 118,562 -0.11(-0.96%)
Aug 17, 2018 11.55 11.62 11.34 11.45 95,600 -0.06(-0.52%)
Aug 16, 2018 11.26 11.80 11.15 11.51 147,678 +0.23(+2.04%)
Aug 15, 2018 11.00 11.42 10.88 11.28 260,834 +0.12(+1.08%)
Aug 14, 2018 11.75 11.82 11.04 11.16 342,934 -0.65(-5.50%)
Aug 13, 2018 12.26 12.44 11.70 11.81 245,826 -0.44(-3.59%)
Aug 10, 2018 12.65 12.84 12.18 12.25 199,600 -0.54(-4.22%)
Aug 09, 2018 12.98 12.98 12.75 12.79 131,023 -0.24(-1.84%)
Aug 08, 2018 13.27 13.27 12.72 13.03 183,831 -0.08(-0.61%)
Aug 07, 2018 13.22 13.33 12.61 13.11 240,104 +0.15(+1.16%)
Aug 06, 2018 13.55 13.55 12.91 12.96 288,406 -0.40(-2.99%)
Aug 03, 2018 13.78 13.88 13.20 13.36 220,800 -0.40(-2.91%)
Aug 02, 2018 13.20 13.86 13.02 13.76 270,557 +0.22(+1.62%)
Aug 01, 2018 13.58 13.86 13.27 13.54 176,104 -0.04(-0.29%)
Jul 31, 2018 13.89 13.92 13.38 13.58 139,842 -0.27(-1.95%)
Jul 30, 2018 13.36 13.94 13.30 13.85 186,966 +0.46(+3.44%)
Jul 27, 2018 14.24 14.39 13.25 13.39 399,800 -0.85(-5.97%)
Jul 26, 2018 14.35 14.47 14.05 14.24 181,960 -0.18(-1.25%)
Jul 25, 2018 14.25 14.74 14.20 14.42 240,723 -0.01(-0.07%)
Jul 24, 2018 15.35 15.49 14.18 14.43 593,020 -0.85(-5.56%)
Jul 23, 2018 15.05 15.60 15.04 15.28 378,771 +0.28(+1.87%)
Jul 20, 2018 15.84 14.90 15.00 1,250,827 -0.02(-0.13%)
Jul 19, 2018 13.88 15.17 13.88 15.02 684,911 +1.01(+7.21%)
Jul 18, 2018 14.75 14.87 13.60 14.01 539,669 -0.67(-4.56%)
Jul 17, 2018 14.84 15.37 14.50 14.68 751,098 -0.33(-2.20%)
Jul 16, 2018 15.16 15.56 14.44 15.01 1,532,748 -0.23(-1.51%)
Jul 13, 2018 15.24 5,393,042 +2.47(+19.34%)
Jul 12, 2018 12.69 14.23 11.76 12.77 4,177,010 +2.22(+21.04%)
Jul 11, 2018 11.01 11.05 10.51 10.55 424,073 -0.45(-4.09%)
Jul 10, 2018 11.60 11.77 10.90 11.00 185,194 -0.56(-4.84%)
Jul 09, 2018 11.40 11.40 11.21 11.56 198,233 +0.17(+1.49%)
Jul 06, 2018 11.93 12.08 11.32 11.39 202,758 -0.57(-4.77%)
Jul 05, 2018 12.12 11.44 11.96 155,741 +0.32(+2.75%)
Jul 03, 2018 11.64 11.64 11.64 0 -0.15(-1.27%)
Jul 02, 2018 11.94 12.23 11.57 11.79 257,559 -0.11(-0.92%)
Jun 29, 2018 12.43 11.81 11.90 280,933 -0.20(-1.65%)
Jun 28, 2018 12.79 12.89 11.84 12.10 481,674 -0.85(-6.56%)
Jun 27, 2018 13.50 13.70 12.59 12.95 466,078 -0.15(-1.15%)
Jun 26, 2018 13.38 13.53 12.58 13.10 545,146 -0.45(-3.32%)
Jun 25, 2018 13.92 13.92 13.00 13.55 486,928 -0.54(-3.83%)
Jun 22, 2018 14.90 14.98 14.00 14.09 559,780 -0.30(-2.08%)
Jun 21, 2018 14.36 14.70 14.11 14.39 488,556 +0.18(+1.27%)
Jun 20, 2018 14.95 15.10 14.14 14.21 2,940,800 -1.48(-9.43%)
Jun 19, 2018 14.51 16.45 14.50 15.69 737,010 +0.78(+5.23%)
Jun 18, 2018 15.32 16.02 14.52 14.91 1,181,796 -1.49(-9.09%)
Jun 15, 2018 16.06 16.06 16.40 702,883 +0.34(+2.12%)
Jun 14, 2018 18.00 18.70 15.90 16.06 1,378,792 -1.90(-10.58%)
Jun 13, 2018 17.71 18.85 15.15 17.96 4,276,691 +0.37(+2.10%)
Jun 12, 2018 25.34 27.06 17.52 17.59 16,400,462 +10.59(+151.29%)
Jun 11, 2018 6.820 7.239 6.820 7.000 54,913 +0.20(+2.94%)
Jun 08, 2018 7.400 7.400 6.740 6.800 57,274 -0.53(-7.23%)
Jun 07, 2018 7.640 8.259 6.880 7.330 77,817 -0.18(-2.40%)
Jun 06, 2018 7.500 8.290 7.350 7.510 184,304 +0.03(+0.40%)
Jun 05, 2018 7.180 7.710 7.180 7.480 64,722 +0.36(+5.06%)
Jun 04, 2018 6.360 7.500 6.360 7.120 140,254 +0.69(+10.73%)
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.