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

2U Inc (NQ: TWOU )

0.2919 +0.0029 (+1.00%)
Streaming Delayed Price Updated: 4:00 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, 2024 0.2900 0.3048 0.2875 0.2919 925,817 +0.00(+1.00%)
May 24, 2024 0.3000 0.3015 0.2847 0.2890 893,798 -0.01(-2.30%)
May 23, 2024 0.3194 0.3284 0.2958 0.2958 1,079,675 -0.03(-9.95%)
May 22, 2024 0.3205 0.3285 0.3100 0.3285 900,222 +0.01(+2.59%)
May 21, 2024 0.3550 0.3640 0.3175 0.3202 1,297,860 -0.03(-7.72%)
May 20, 2024 0.3400 0.3659 0.3351 0.3470 1,784,173 +0.01(+2.03%)
May 17, 2024 0.3441 0.3700 0.3381 0.3401 1,869,533 -0.00(-0.58%)
May 16, 2024 0.3420 0.3599 0.3320 0.3421 1,036,530 -0.01(-1.58%)
May 15, 2024 0.3593 0.3593 0.3300 0.3476 1,520,697 -0.01(-2.30%)
May 14, 2024 0.3500 0.3673 0.3213 0.3558 2,271,250 -0.00(-0.03%)
May 13, 2024 0.3134 0.4100 0.3134 0.3559 4,686,609 +0.05(+14.73%)
May 10, 2024 0.3600 0.3700 0.3102 0.3102 1,840,394 -0.06(-15.18%)
May 09, 2024 0.3600 0.3750 0.3402 0.3657 832,432 +0.01(+1.44%)
May 08, 2024 0.3400 0.3799 0.3310 0.3605 1,171,658 +0.00(+0.98%)
May 07, 2024 0.3400 0.3750 0.3150 0.3570 1,783,664 +0.02(+6.54%)
May 06, 2024 0.3525 0.3850 0.3298 0.3351 3,516,325 -0.00(-1.44%)
May 03, 2024 0.2900 0.3400 0.2800 0.3400 3,202,929 +0.07(+26.63%)
May 02, 2024 0.2550 0.2764 0.2500 0.2685 1,632,502 +0.02(+9.01%)
May 01, 2024 0.2500 0.2520 0.2430 0.2463 1,637,572 -0.00(-0.69%)
Apr 30, 2024 0.2575 0.2851 0.2423 0.2480 2,120,404 -0.02(-6.42%)
Apr 29, 2024 0.2480 0.2747 0.2448 0.2650 2,989,620 +0.02(+10.28%)
Apr 26, 2024 0.2399 0.2536 0.2312 0.2403 2,970,412 +0.00(+0.00%)
Apr 25, 2024 0.2405 0.2500 0.2334 0.2403 2,223,853 -0.01(-3.88%)
Apr 24, 2024 0.2530 0.2540 0.2305 0.2500 5,546,465 +0.01(+4.17%)
Apr 23, 2024 0.2494 0.2590 0.2370 0.2400 2,358,928 -0.01(-3.73%)
Apr 22, 2024 0.2560 0.2668 0.2404 0.2493 2,323,067 +0.00(+0.52%)
Apr 19, 2024 0.2700 0.2790 0.2408 0.2480 2,494,423 -0.02(-8.15%)
Apr 18, 2024 0.2900 0.2989 0.2700 0.2700 1,660,221 -0.01(-3.95%)
Apr 17, 2024 0.2900 0.3151 0.2800 0.2811 809,310 -0.01(-4.84%)
Apr 16, 2024 0.3115 0.3400 0.2702 0.2954 1,827,274 -0.02(-5.17%)
Apr 15, 2024 0.3450 0.3452 0.3100 0.3115 2,486,394 -0.03(-9.71%)
Apr 12, 2024 0.3679 0.3679 0.3401 0.3450 1,833,977 -0.02(-4.17%)
Apr 11, 2024 0.3550 0.3800 0.3450 0.3600 1,338,766 +0.01(+2.27%)
Apr 10, 2024 0.3500 0.3650 0.3432 0.3520 868,212 -0.01(-1.62%)
Apr 09, 2024 0.3551 0.3800 0.3542 0.3578 1,450,297 +0.00(+0.76%)
Apr 08, 2024 0.3520 0.3762 0.3482 0.3551 1,393,168 +0.00(+0.88%)
Apr 05, 2024 0.3700 0.3849 0.3500 0.3520 962,770 -0.01(-2.22%)
Apr 04, 2024 0.3500 0.3887 0.3500 0.3600 1,370,420 +0.01(+2.80%)
Apr 03, 2024 0.3716 0.3716 0.3501 0.3502 1,546,544 -0.03(-9.04%)
Apr 02, 2024 0.4056 0.4056 0.3682 0.3850 857,649 -0.02(-5.94%)
Apr 01, 2024 0.3806 0.4093 0.3539 0.4093 2,081,486 +0.02(+5.03%)
Mar 28, 2024 0.4000 0.4093 0.3619 0.3897 1,161,148 -0.02(-4.32%)
Mar 27, 2024 0.3641 0.4100 0.3600 0.4073 3,192,801 +0.05(+13.93%)
Mar 26, 2024 0.3509 0.3747 0.3509 0.3575 896,973 -0.00(-0.69%)
Mar 25, 2024 0.3746 0.3900 0.3419 0.3600 2,008,878 -0.00(-0.11%)
Mar 22, 2024 0.4000 0.4000 0.3500 0.3604 2,267,006 -0.03(-7.28%)
Mar 21, 2024 0.4081 0.4190 0.3810 0.3887 1,289,945 -0.02(-4.36%)
Mar 20, 2024 0.3885 0.4338 0.3625 0.4064 2,549,043 +0.02(+5.09%)
Mar 19, 2024 0.3200 0.3883 0.3110 0.3867 2,502,629 +0.06(+19.46%)
Mar 18, 2024 0.3675 0.3770 0.3210 0.3237 2,177,649 -0.04(-11.56%)
Mar 15, 2024 0.3666 0.3800 0.3401 0.3660 3,602,802 +0.01(+3.65%)
Mar 14, 2024 0.3600 0.3650 0.3403 0.3531 1,733,215 -0.01(-2.27%)
Mar 13, 2024 0.3750 0.3897 0.3611 0.3613 1,292,000 -0.01(-3.65%)
Mar 12, 2024 0.3957 0.3996 0.3700 0.3750 2,030,978 -0.01(-2.17%)
Mar 11, 2024 0.4200 0.4368 0.3800 0.3833 2,796,263 -0.04(-9.73%)
Mar 08, 2024 0.4300 0.4593 0.4225 0.4246 961,772 +0.00(+1.07%)
Mar 07, 2024 0.4150 0.4598 0.4110 0.4201 1,441,884 -0.00(-0.02%)
Mar 06, 2024 0.4000 0.4700 0.4031 0.4202 2,722,946 +0.00(+0.62%)
Mar 05, 2024 0.4300 0.4399 0.4019 0.4176 1,875,965 -0.00(-0.88%)
Mar 04, 2024 0.4331 0.4668 0.4100 0.4213 1,522,457 -0.01(-2.77%)
Mar 01, 2024 0.4502 0.4700 0.4300 0.4333 1,546,433 -0.02(-3.84%)
Feb 29, 2024 0.4275 0.4683 0.4217 0.4506 2,570,866 +0.04(+8.60%)
Feb 28, 2024 0.4594 0.4599 0.4149 0.4149 1,570,088 -0.05(-10.77%)
Feb 27, 2024 0.4100 0.4695 0.4001 0.4650 4,610,419 +0.07(+16.25%)
Feb 26, 2024 0.3800 0.4152 0.3610 0.4000 4,156,974 +0.02(+4.36%)
Feb 23, 2024 0.4000 0.4200 0.3700 0.3833 3,436,486 -0.01(-3.72%)
Feb 22, 2024 0.4528 0.4547 0.3911 0.3981 2,451,729 -0.04(-8.50%)
Feb 21, 2024 0.4100 0.4730 0.4100 0.4351 7,710,208 +0.03(+6.12%)
Feb 20, 2024 0.4630 0.4938 0.3723 0.4100 4,729,380 -0.06(-13.06%)
Feb 16, 2024 0.4100 0.4800 0.4000 0.4716 6,914,385 +0.06(+15.00%)
Feb 15, 2024 0.3411 0.4500 0.3410 0.4101 9,790,945 +0.07(+22.27%)
Feb 14, 2024 0.4000 0.4120 0.3200 0.3354 15,125,209 -0.04(-10.18%)
Feb 13, 2024 0.6543 0.6700 0.3700 0.3734 17,382,422 -0.54(-59.34%)
Feb 12, 2024 0.8600 0.9500 0.8449 0.9183 4,180,711 +0.12(+15.60%)
Feb 09, 2024 0.7600 0.8198 0.7550 0.7944 1,199,086 +0.04(+4.84%)
Feb 08, 2024 0.7003 0.7700 0.7000 0.7577 1,728,762 +0.05(+6.69%)
Feb 07, 2024 0.7200 0.7410 0.6825 0.7102 1,513,678 -0.02(-2.73%)
Feb 06, 2024 0.6800 0.7410 0.6800 0.7301 2,631,962 +0.05(+6.90%)
Feb 05, 2024 0.8200 0.8200 0.6750 0.6830 3,657,251 -0.11(-13.83%)
Feb 02, 2024 0.8700 0.8897 0.7691 0.7926 2,470,063 -0.07(-8.29%)
Feb 01, 2024 0.8782 0.9270 0.8540 0.8642 1,784,051 +0.01(+1.59%)
Jan 31, 2024 0.9700 0.9899 0.8500 0.8507 2,086,668 -0.12(-12.31%)
Jan 30, 2024 1.100 1.120 0.9619 0.9701 1,216,624 -0.18(-15.64%)
Jan 29, 2024 1.200 1.200 1.090 1.150 1,611,447 +0.00(+0.00%)
Jan 26, 2024 1.070 1.170 1.060 1.150 1,603,208 +0.11(+10.58%)
Jan 25, 2024 0.9600 1.070 0.9338 1.040 1,361,235 +0.11(+11.37%)
Jan 24, 2024 0.9700 1.030 0.9324 0.9338 1,446,328 +0.01(+0.83%)
Jan 23, 2024 0.9019 0.9690 0.8605 0.9261 1,260,834 +0.04(+4.55%)
Jan 22, 2024 0.7600 0.9265 0.7600 0.8858 4,222,277 +0.13(+17.39%)
Jan 19, 2024 0.7900 0.7971 0.7307 0.7546 1,773,136 -0.03(-3.27%)
Jan 18, 2024 0.8600 0.8600 0.7611 0.7801 3,143,429 -0.07(-8.02%)
Jan 17, 2024 0.8700 0.9000 0.8480 0.8481 1,437,474 -0.03(-3.82%)
Jan 16, 2024 0.9800 0.9800 0.8747 0.8818 1,168,568 -0.09(-9.38%)
Jan 12, 2024 0.9600 1.020 0.9600 0.9731 1,026,771 +0.00(+0.51%)
Jan 11, 2024 1.000 1.000 0.9244 0.9682 1,223,374 -0.01(-1.42%)
Jan 10, 2024 1.020 1.040 0.9750 0.9821 1,600,780 -0.04(-3.72%)
Jan 09, 2024 1.070 1.085 1.010 1.020 1,160,834 -0.05(-4.67%)
Jan 08, 2024 1.110 1.110 1.050 1.070 1,326,424 +0.00(+0.00%)
Jan 05, 2024 1.120 1.130 1.065 1.070 1,424,973 -0.01(-0.93%)
Jan 04, 2024 1.080 1.120 1.080 1.080 1,029,482 -0.01(-0.92%)
Jan 03, 2024 1.140 1.150 1.050 1.090 1,580,591 -0.08(-6.84%)
Jan 02, 2024 1.210 1.240 1.155 1.170 825,615 -0.06(-4.88%)
Dec 29, 2023 1.290 1.300 1.170 1.230 1,220,014 -0.08(-6.11%)
Dec 28, 2023 1.330 1.350 1.280 1.310 1,140,881 +0.00(+0.00%)
Dec 27, 2023 1.320 1.350 1.292 1.310 999,559 +0.01(+0.77%)
Dec 26, 2023 1.320 1.370 1.245 1.300 1,014,668 +0.05(+4.00%)
Dec 22, 2023 1.210 1.310 1.195 1.250 1,244,425 +0.06(+5.04%)
Dec 21, 2023 1.200 1.240 1.180 1.190 562,220 +0.01(+0.85%)
Dec 20, 2023 1.320 1.350 1.170 1.180 1,258,634 -0.12(-9.23%)
Dec 19, 2023 1.160 1.330 1.150 1.300 1,609,256 +0.16(+14.04%)
Dec 18, 2023 1.170 1.220 1.135 1.140 929,091 -0.01(-0.87%)
Dec 15, 2023 1.250 1.310 1.150 1.150 2,347,211 -0.04(-3.36%)
Dec 14, 2023 1.110 1.250 1.110 1.190 2,456,657 +0.07(+6.25%)
Dec 13, 2023 0.9900 1.130 0.9702 1.120 2,090,754 +0.12(+12.00%)
Dec 12, 2023 0.9822 1.020 0.9653 1.000 959,110 +0.01(+1.01%)
Dec 11, 2023 1.000 1.020 0.9709 0.9900 2,327,700 -0.01(-1.00%)
Dec 08, 2023 1.000 1.030 0.9514 1.000 1,394,420 +0.00(+0.00%)
Dec 07, 2023 0.9989 1.010 0.9682 1.000 1,181,232 +0.02(+1.91%)
Dec 06, 2023 1.010 1.030 0.9611 0.9813 1,307,030 +0.01(+1.42%)
Dec 05, 2023 1.070 1.080 0.9650 0.9676 1,784,532 -0.08(-7.85%)
Dec 04, 2023 1.000 1.140 0.9968 1.050 2,603,986 +0.05(+5.00%)
Dec 01, 2023 0.9900 1.020 0.9417 1.000 2,381,848 +0.02(+1.79%)
Nov 30, 2023 1.050 1.105 0.9766 0.9824 3,588,574 -0.05(-4.62%)
Nov 29, 2023 1.150 1.200 1.020 1.030 2,448,879 -0.08(-7.21%)
Nov 28, 2023 1.200 1.200 1.100 1.110 1,662,744 -0.08(-6.72%)
Nov 27, 2023 1.180 1.280 1.120 1.190 1,570,121 -0.02(-1.65%)
Nov 24, 2023 1.160 1.280 1.160 1.210 1,265,239 +0.04(+3.42%)
Nov 22, 2023 1.080 1.170 1.070 1.170 1,128,123 +0.09(+8.33%)
Nov 21, 2023 1.190 1.200 1.060 1.080 1,484,197 -0.12(-10.00%)
Nov 20, 2023 1.280 1.280 1.130 1.200 3,594,201 -0.06(-4.76%)
Nov 17, 2023 1.130 1.280 1.020 1.260 3,139,950 +0.14(+12.50%)
Nov 16, 2023 1.200 1.200 1.090 1.120 3,639,208 -0.08(-6.67%)
Nov 15, 2023 1.000 1.200 0.9801 1.200 6,790,287 +0.20(+20.00%)
Nov 14, 2023 0.9800 1.050 0.9496 1.000 7,155,581 +0.06(+6.37%)
Nov 13, 2023 1.010 1.010 0.8800 0.9401 14,747,837 -0.09(-8.73%)
Nov 10, 2023 1.790 1.800 0.9011 1.030 15,268,110 -1.35(-56.72%)
Nov 09, 2023 2.570 2.640 2.290 2.380 1,235,716 -0.17(-6.67%)
Nov 08, 2023 2.480 2.560 2.350 2.550 1,175,279 +0.08(+3.24%)
Nov 07, 2023 2.370 2.560 2.310 2.470 1,270,489 +0.11(+4.66%)
Nov 06, 2023 2.410 2.450 2.280 2.360 824,097 -0.04(-1.67%)
Nov 03, 2023 2.370 2.515 2.360 2.400 1,325,841 +0.14(+6.19%)
Nov 02, 2023 2.100 2.320 2.090 2.260 1,432,103 +0.24(+11.88%)
Nov 01, 2023 2.130 2.130 1.910 2.020 813,199 -0.10(-4.72%)
Oct 31, 2023 2.080 2.170 2.010 2.120 630,438 +0.04(+1.92%)
Oct 30, 2023 1.940 2.100 1.940 2.080 895,082 +0.15(+7.77%)
Oct 27, 2023 2.000 2.050 1.850 1.930 806,419 -0.01(-0.52%)
Oct 26, 2023 2.030 2.078 1.900 1.940 949,301 -0.09(-4.43%)
Oct 25, 2023 2.150 2.150 1.990 2.030 953,882 -0.15(-6.88%)
Oct 24, 2023 2.070 2.385 2.070 2.180 1,275,297 +0.13(+6.34%)
Oct 23, 2023 2.070 2.140 2.015 2.050 966,144 -0.08(-3.76%)
Oct 20, 2023 2.220 2.220 2.070 2.130 992,037 -0.10(-4.48%)
Oct 19, 2023 2.250 2.260 2.155 2.230 1,017,861 -0.03(-1.33%)
Oct 18, 2023 2.300 2.300 2.200 2.260 686,104 -0.06(-2.59%)
Oct 17, 2023 2.190 2.395 2.190 2.320 901,592 +0.12(+5.45%)
Oct 16, 2023 2.060 2.260 2.000 2.200 952,861 +0.14(+6.80%)
Oct 13, 2023 2.200 2.209 2.040 2.060 853,601 -0.16(-7.21%)
Oct 12, 2023 2.330 2.330 2.150 2.220 1,109,444 -0.12(-5.13%)
Oct 11, 2023 2.360 2.430 2.285 2.340 852,554 -0.03(-1.27%)
Oct 10, 2023 2.250 2.470 2.240 2.370 1,671,655 +0.16(+7.24%)
Oct 09, 2023 2.190 2.225 2.150 2.210 544,279 -0.02(-0.90%)
Oct 06, 2023 2.190 2.280 2.135 2.230 832,388 +0.02(+0.90%)
Oct 05, 2023 2.250 2.340 2.170 2.210 906,200 -0.04(-1.78%)
Oct 04, 2023 2.150 2.270 2.150 2.250 930,752 +0.05(+2.27%)
Oct 03, 2023 2.310 2.360 2.150 2.200 1,412,169 -0.16(-6.78%)
Oct 02, 2023 2.450 2.520 2.320 2.360 995,614 -0.11(-4.45%)
Sep 29, 2023 2.350 2.555 2.290 2.470 2,004,020 +0.17(+7.39%)
Sep 28, 2023 2.330 2.355 2.120 2.300 1,908,165 +0.04(+1.77%)
Sep 27, 2023 2.280 2.340 2.220 2.260 1,018,954 +0.00(+0.00%)
Sep 26, 2023 2.310 2.395 2.250 2.260 1,143,051 -0.08(-3.42%)
Sep 25, 2023 2.300 2.415 2.340 2.340 1,045,792 -0.01(-0.43%)
Sep 22, 2023 2.420 2.440 2.310 2.350 899,493 -0.03(-1.26%)
Sep 21, 2023 2.510 2.530 2.360 2.380 1,473,369 -0.17(-6.67%)
Sep 20, 2023 2.700 2.740 2.490 2.550 1,999,595 -0.12(-4.49%)
Sep 19, 2023 2.810 2.830 2.570 2.670 1,649,796 -0.15(-5.32%)
Sep 18, 2023 2.890 2.950 2.810 2.820 1,376,020 -0.10(-3.42%)
Sep 15, 2023 3.020 3.030 2.890 2.920 1,965,083 -0.11(-3.63%)
Sep 14, 2023 2.980 3.100 2.980 3.030 1,088,835 +0.04(+1.34%)
Sep 13, 2023 3.100 3.100 2.970 2.990 1,209,772 -0.12(-3.86%)
Sep 12, 2023 3.040 3.170 2.990 3.110 706,566 +0.06(+1.97%)
Sep 11, 2023 3.190 3.195 3.030 3.050 849,716 -0.08(-2.56%)
Sep 08, 2023 3.070 3.140 3.000 3.130 830,756 +0.07(+2.29%)
Sep 07, 2023 3.060 3.110 3.000 3.060 647,244 -0.07(-2.24%)
Sep 06, 2023 3.240 3.240 3.055 3.130 1,019,186 -0.10(-3.10%)
Sep 05, 2023 3.180 3.280 3.114 3.230 811,675 +0.01(+0.31%)
Sep 01, 2023 3.240 3.390 3.190 3.220 877,487 +0.05(+1.58%)
Aug 31, 2023 3.180 3.295 3.140 3.170 1,045,771 -0.01(-0.31%)
Aug 30, 2023 3.170 3.250 3.110 3.180 897,900 +0.01(+0.32%)
Aug 29, 2023 3.020 3.240 3.010 3.170 1,143,556 +0.15(+4.97%)
Aug 28, 2023 3.050 3.200 3.000 3.020 989,060 -0.05(-1.63%)
Aug 25, 2023 3.110 3.175 3.010 3.070 900,439 -0.01(-0.32%)
Aug 24, 2023 3.260 3.350 3.070 3.080 1,060,717 -0.17(-5.23%)
Aug 23, 2023 3.170 3.350 3.110 3.250 1,452,491 +0.07(+2.20%)
Aug 22, 2023 3.110 3.500 3.110 3.180 5,003,150 +0.27(+9.28%)
Aug 21, 2023 2.890 3.010 2.880 2.910 1,330,960 +0.05(+1.75%)
Aug 18, 2023 3.000 3.050 2.830 2.860 4,795,096 -0.20(-6.54%)
Aug 17, 2023 3.210 3.210 3.020 3.060 1,517,185 -0.09(-3.01%)
Aug 16, 2023 3.370 3.371 3.140 3.155 1,664,414 -0.26(-7.48%)
Aug 15, 2023 3.820 3.830 3.270 3.410 2,555,430 -0.50(-12.79%)
Aug 14, 2023 4.000 4.270 3.820 3.910 3,475,429 +0.02(+0.51%)
Aug 11, 2023 3.150 3.955 3.130 3.890 4,234,929 +0.77(+24.68%)
Aug 10, 2023 3.200 3.350 2.990 3.120 2,789,026 +0.07(+2.30%)
Aug 09, 2023 3.510 3.520 2.960 3.050 5,267,582 -1.23(-28.74%)
Aug 08, 2023 4.310 4.520 4.120 4.280 1,536,067 -0.14(-3.17%)
Aug 07, 2023 4.340 4.450 4.150 4.420 788,347 +0.15(+3.51%)
Aug 04, 2023 4.200 4.350 4.110 4.270 922,195 +0.14(+3.39%)
Aug 03, 2023 4.060 4.150 3.940 4.130 768,552 +0.02(+0.49%)
Aug 02, 2023 4.460 4.460 3.860 4.110 1,325,274 -0.33(-7.43%)
Aug 01, 2023 4.730 4.790 4.310 4.440 1,010,298 -0.34(-7.11%)
Jul 31, 2023 4.180 4.810 4.130 4.780 1,651,226 +0.70(+17.16%)
Jul 28, 2023 4.040 4.171 3.890 4.080 1,375,778 +0.29(+7.65%)
Jul 27, 2023 4.030 4.050 3.730 3.790 1,229,497 -0.16(-4.05%)
Jul 26, 2023 3.770 4.040 3.760 3.950 1,059,248 +0.18(+4.77%)
Jul 25, 2023 4.000 4.050 3.760 3.770 661,406 -0.19(-4.80%)
Jul 24, 2023 4.030 4.090 3.950 3.960 620,736 -0.07(-1.74%)
Jul 21, 2023 4.150 4.340 4.010 4.030 653,705 -0.03(-0.74%)
Jul 20, 2023 4.420 4.460 3.980 4.060 939,355 -0.43(-9.58%)
Jul 19, 2023 4.230 4.510 4.220 4.490 929,573 +0.30(+7.16%)
Jul 18, 2023 4.190 4.370 4.115 4.190 758,190 +0.00(+0.00%)
Jul 17, 2023 3.940 4.200 3.815 4.190 597,987 +0.22(+5.54%)
Jul 14, 2023 4.050 4.200 3.890 3.970 722,752 -0.09(-2.22%)
Jul 13, 2023 3.890 4.080 3.800 4.060 935,451 +0.24(+6.28%)
Jul 12, 2023 4.080 4.110 3.730 3.820 1,381,914 -0.14(-3.54%)
Jul 11, 2023 3.680 4.120 3.650 3.960 1,755,837 +0.32(+8.79%)
Jul 10, 2023 3.450 3.640 3.420 3.640 909,216 +0.17(+4.90%)
Jul 07, 2023 3.480 3.591 3.390 3.470 1,155,208 -0.01(-0.29%)
Jul 06, 2023 3.570 3.610 3.340 3.480 1,687,859 -0.21(-5.69%)
Jul 05, 2023 3.880 3.880 3.670 3.690 914,073 -0.17(-4.40%)
Jul 03, 2023 3.900 4.015 3.850 3.860 664,394 -0.17(-4.22%)
Jun 30, 2023 4.120 4.120 3.940 4.030 615,383 +0.01(+0.25%)
Jun 29, 2023 3.930 4.290 3.880 4.020 1,027,709 +0.06(+1.52%)
Jun 28, 2023 3.710 3.960 3.680 3.960 1,495,978 +0.23(+6.17%)
Jun 27, 2023 3.670 3.730 3.630 3.730 710,510 +0.06(+1.63%)
Jun 26, 2023 3.610 3.780 3.580 3.670 678,962 +0.04(+1.10%)
Jun 23, 2023 3.620 3.765 3.585 3.630 1,871,778 -0.08(-2.16%)
Jun 22, 2023 3.810 3.820 3.670 3.710 899,875 -0.13(-3.39%)
Jun 21, 2023 3.980 3.990 3.810 3.840 1,120,189 -0.16(-4.00%)
Jun 20, 2023 4.160 4.250 3.960 4.000 1,274,342 -0.18(-4.31%)
Jun 16, 2023 4.500 4.525 4.170 4.180 1,474,210 -0.25(-5.64%)
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.