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

T2 Biosystems CS (NQ: TTOO )

0.8759 -0.0741 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2024 5.010 5.412 5.010 5.140 84,601 +0.08(+1.58%)
May 30, 2024 5.090 5.270 5.000 5.060 54,208 -0.03(-0.59%)
May 29, 2024 5.010 5.220 5.000 5.090 73,650 +0.03(+0.59%)
May 28, 2024 4.950 5.400 4.950 5.060 163,450 +0.11(+2.22%)
May 24, 2024 4.980 5.020 4.590 4.950 150,350 -0.21(-4.07%)
May 23, 2024 5.550 5.680 5.160 5.160 146,568 -0.47(-8.35%)
May 22, 2024 5.360 5.740 5.232 5.630 98,185 +0.18(+3.30%)
May 21, 2024 5.890 6.000 5.343 5.450 214,532 -0.61(-10.07%)
May 20, 2024 5.530 6.220 5.530 6.060 304,373 +0.42(+7.45%)
May 17, 2024 5.650 5.780 5.380 5.640 180,329 +0.00(+0.00%)
May 16, 2024 5.970 6.450 5.150 5.640 661,318 -0.33(-5.53%)
May 15, 2024 4.610 6.556 4.610 5.970 3,145,732 +1.81(+43.51%)
May 14, 2024 4.300 4.440 4.065 4.160 379,553 -0.23(-5.24%)
May 13, 2024 3.730 4.740 3.630 4.390 626,160 +0.69(+18.81%)
May 10, 2024 3.190 4.150 3.052 3.695 1,071,489 +0.50(+15.83%)
May 09, 2024 3.230 3.919 3.030 3.190 671,628 +0.14(+4.59%)
May 08, 2024 3.310 3.450 3.030 3.050 467,583 -0.19(-5.86%)
May 07, 2024 3.830 4.180 3.220 3.240 885,290 -0.39(-10.74%)
May 06, 2024 3.410 3.788 3.300 3.630 896,530 -0.09(-2.42%)
May 03, 2024 3.700 3.850 3.600 3.720 199,459 +0.07(+1.92%)
May 02, 2024 3.090 3.750 3.090 3.650 259,406 +0.65(+21.67%)
May 01, 2024 3.360 3.700 2.962 3.000 507,296 -0.35(-10.58%)
Apr 30, 2024 2.910 3.540 2.880 3.355 516,428 +0.42(+14.12%)
Apr 29, 2024 2.840 2.980 2.820 2.940 95,920 +0.10(+3.52%)
Apr 26, 2024 2.760 2.935 2.700 2.840 140,888 +0.10(+3.65%)
Apr 25, 2024 2.680 2.880 2.600 2.740 412,332 -0.02(-0.72%)
Apr 24, 2024 2.740 2.780 2.600 2.760 329,596 +0.04(+1.47%)
Apr 23, 2024 2.620 2.960 2.600 2.720 357,901 -0.44(-13.92%)
Apr 22, 2024 3.000 3.400 2.780 3.160 1,356,321 +0.20(+6.76%)
Apr 19, 2024 3.010 3.070 2.920 2.960 534,565 -0.03(-1.00%)
Apr 18, 2024 2.940 3.000 2.880 2.990 106,826 +0.05(+1.70%)
Apr 17, 2024 3.070 3.079 2.880 2.940 63,892 -0.09(-2.97%)
Apr 16, 2024 2.950 3.190 2.800 3.030 84,557 +0.06(+2.02%)
Apr 15, 2024 3.120 3.240 2.790 2.970 188,846 -0.17(-5.41%)
Apr 12, 2024 3.150 3.270 3.080 3.140 156,306 -0.01(-0.32%)
Apr 11, 2024 3.070 3.290 3.000 3.150 161,951 +0.08(+2.61%)
Apr 10, 2024 3.010 3.380 2.850 3.070 266,742 -0.06(-1.92%)
Apr 09, 2024 2.820 3.366 2.760 3.130 276,480 +0.31(+10.99%)
Apr 08, 2024 2.850 2.871 2.750 2.820 65,612 -0.01(-0.35%)
Apr 05, 2024 2.920 2.990 2.750 2.830 89,991 -0.03(-1.05%)
Apr 04, 2024 2.840 3.020 2.810 2.860 125,627 +0.07(+2.51%)
Apr 03, 2024 2.960 2.990 2.770 2.790 107,069 -0.17(-5.74%)
Apr 02, 2024 2.870 2.980 2.830 2.960 75,784 -0.02(-0.67%)
Apr 01, 2024 3.000 3.050 2.830 2.980 102,258 -0.02(-0.67%)
Mar 28, 2024 2.990 3.158 2.840 3.000 338,564 -0.05(-1.64%)
Mar 27, 2024 2.860 3.220 2.800 3.050 272,192 +0.19(+6.64%)
Mar 26, 2024 2.890 2.960 2.790 2.860 189,045 -0.12(-4.03%)
Mar 25, 2024 2.950 3.005 2.700 2.980 251,973 +0.11(+3.83%)
Mar 22, 2024 3.080 3.080 2.820 2.870 351,779 -0.15(-4.97%)
Mar 21, 2024 3.160 3.190 2.990 3.020 319,833 -0.09(-2.89%)
Mar 20, 2024 3.950 3.950 2.990 3.110 770,356 -0.38(-10.89%)
Mar 19, 2024 3.960 4.070 3.380 3.490 484,980 -0.44(-11.20%)
Mar 18, 2024 4.210 4.320 3.600 3.930 232,743 -0.25(-5.98%)
Mar 15, 2024 3.980 4.240 3.980 4.180 71,495 +0.16(+3.98%)
Mar 14, 2024 4.570 4.710 3.950 4.020 206,963 -0.58(-12.61%)
Mar 13, 2024 4.690 5.010 4.590 4.600 127,197 -0.03(-0.65%)
Mar 12, 2024 4.540 4.880 4.540 4.630 81,495 +0.16(+3.58%)
Mar 11, 2024 4.900 5.040 4.450 4.470 122,956 -0.44(-8.96%)
Mar 08, 2024 4.940 5.186 4.860 4.910 47,291 +0.03(+0.61%)
Mar 07, 2024 4.770 5.100 4.770 4.880 51,272 +0.05(+1.04%)
Mar 06, 2024 4.870 4.979 4.660 4.830 84,886 -0.09(-1.83%)
Mar 05, 2024 5.190 5.300 4.920 4.920 80,328 -0.36(-6.82%)
Mar 04, 2024 5.290 5.570 5.191 5.280 128,233 +0.00(+0.00%)
Mar 01, 2024 5.060 5.420 4.750 5.280 140,325 +0.24(+4.76%)
Feb 29, 2024 5.050 5.190 5.010 5.040 69,530 -0.01(-0.20%)
Feb 28, 2024 5.250 5.250 5.010 5.050 100,453 -0.25(-4.72%)
Feb 27, 2024 5.400 5.420 5.110 5.300 133,063 -0.13(-2.39%)
Feb 26, 2024 5.300 5.450 5.150 5.430 66,053 +0.01(+0.18%)
Feb 23, 2024 5.380 5.490 5.210 5.420 92,464 -0.06(-1.09%)
Feb 22, 2024 5.500 5.612 5.201 5.480 95,038 -0.07(-1.26%)
Feb 21, 2024 5.450 5.660 5.080 5.550 135,620 +0.03(+0.54%)
Feb 20, 2024 5.370 5.560 5.150 5.520 142,494 +0.07(+1.28%)
Feb 16, 2024 6.000 6.000 5.400 5.450 347,350 -0.94(-14.71%)
Feb 15, 2024 6.200 6.950 5.909 6.390 556,040 +0.16(+2.57%)
Feb 14, 2024 6.250 6.740 6.007 6.230 362,913 -0.01(-0.16%)
Feb 13, 2024 6.250 6.776 5.520 6.240 525,894 -0.25(-3.85%)
Feb 12, 2024 6.240 6.950 5.200 6.490 5,272,369 +1.60(+32.72%)
Feb 09, 2024 4.370 4.940 4.293 4.890 162,185 +0.60(+13.99%)
Feb 08, 2024 4.250 4.368 4.166 4.290 36,128 +0.03(+0.70%)
Feb 07, 2024 4.500 4.543 4.130 4.260 87,038 -0.17(-3.84%)
Feb 06, 2024 4.330 4.460 4.200 4.430 43,469 +0.11(+2.55%)
Feb 05, 2024 4.650 4.720 4.210 4.320 86,972 -0.44(-9.24%)
Feb 02, 2024 4.910 4.997 4.520 4.760 49,388 -0.13(-2.66%)
Feb 01, 2024 4.400 4.930 4.370 4.890 141,551 +0.39(+8.67%)
Jan 31, 2024 4.440 4.657 4.390 4.500 76,567 +0.13(+2.97%)
Jan 30, 2024 4.520 4.628 4.350 4.370 49,371 -0.18(-3.96%)
Jan 29, 2024 4.280 4.550 4.150 4.550 100,804 +0.33(+7.82%)
Jan 26, 2024 4.040 4.260 4.040 4.220 63,420 +0.11(+2.68%)
Jan 25, 2024 3.900 4.150 3.810 4.110 101,126 +0.29(+7.59%)
Jan 24, 2024 4.310 4.318 3.810 3.820 172,506 -0.45(-10.54%)
Jan 23, 2024 4.500 4.500 4.200 4.270 75,923 -0.16(-3.61%)
Jan 22, 2024 4.190 4.660 4.170 4.430 79,603 +0.03(+0.68%)
Jan 19, 2024 4.510 4.600 4.270 4.400 69,333 -0.10(-2.22%)
Jan 18, 2024 4.260 4.541 4.260 4.500 112,052 +0.20(+4.65%)
Jan 17, 2024 4.100 4.670 4.010 4.300 298,121 +0.27(+6.70%)
Jan 16, 2024 4.160 4.182 4.000 4.030 100,026 -0.13(-3.12%)
Jan 12, 2024 4.680 4.731 4.150 4.160 172,079 -0.52(-11.11%)
Jan 11, 2024 5.150 5.270 4.620 4.680 193,583 -0.48(-9.21%)
Jan 10, 2024 5.230 5.380 5.064 5.155 112,888 -0.05(-1.06%)
Jan 09, 2024 5.800 5.800 5.070 5.210 256,643 -0.48(-8.44%)
Jan 08, 2024 5.800 5.800 5.420 5.690 233,456 -0.11(-1.90%)
Jan 05, 2024 5.680 6.400 5.550 5.800 539,717 +0.29(+5.36%)
Jan 04, 2024 6.060 6.060 5.480 5.505 236,091 -0.62(-10.20%)
Jan 03, 2024 5.500 6.350 5.450 6.130 621,955 +0.72(+13.31%)
Jan 02, 2024 6.240 6.270 5.360 5.410 401,464 -0.87(-13.78%)
Dec 29, 2023 7.180 7.721 6.100 6.275 843,707 -1.17(-15.77%)
Dec 28, 2023 5.100 8.380 5.100 7.450 3,578,342 +2.29(+44.38%)
Dec 27, 2023 4.830 5.226 4.830 5.160 167,366 +0.29(+5.95%)
Dec 26, 2023 5.190 5.190 4.760 4.870 192,948 -0.35(-6.70%)
Dec 22, 2023 4.860 5.250 4.860 5.220 197,063 +0.40(+8.30%)
Dec 21, 2023 5.460 5.550 4.720 4.820 337,686 -0.48(-9.06%)
Dec 20, 2023 5.140 5.800 4.700 5.300 1,320,313 +0.49(+10.19%)
Dec 19, 2023 3.910 4.880 3.820 4.810 592,753 +0.90(+23.02%)
Dec 18, 2023 3.750 3.940 3.680 3.910 187,712 +0.15(+3.99%)
Dec 15, 2023 3.730 3.816 3.600 3.760 178,779 +0.09(+2.45%)
Dec 14, 2023 3.730 3.860 3.600 3.670 148,828 +0.01(+0.27%)
Dec 13, 2023 3.630 3.700 3.463 3.660 132,157 -0.01(-0.27%)
Dec 12, 2023 3.760 3.820 3.620 3.670 89,601 -0.17(-4.43%)
Dec 11, 2023 3.800 3.883 3.660 3.840 107,581 +0.08(+2.13%)
Dec 08, 2023 3.680 3.770 3.580 3.760 119,139 +0.06(+1.62%)
Dec 07, 2023 3.790 3.850 3.680 3.700 89,361 -0.06(-1.60%)
Dec 06, 2023 3.820 3.960 3.740 3.760 166,458 +0.02(+0.53%)
Dec 05, 2023 4.130 4.152 3.670 3.740 284,927 -0.47(-11.16%)
Dec 04, 2023 3.790 4.370 3.790 4.210 323,953 +0.31(+7.95%)
Dec 01, 2023 3.510 3.919 3.440 3.900 275,114 +0.36(+10.17%)
Nov 30, 2023 3.710 3.836 3.530 3.540 251,665 -0.10(-2.75%)
Nov 29, 2023 3.630 3.807 3.360 3.640 300,250 -0.06(-1.62%)
Nov 28, 2023 3.880 3.880 3.620 3.700 219,416 -0.14(-3.65%)
Nov 27, 2023 3.920 4.050 3.714 3.840 336,877 -0.25(-6.11%)
Nov 24, 2023 3.960 4.160 3.850 4.090 121,343 +0.15(+3.81%)
Nov 22, 2023 3.840 4.330 3.800 3.940 351,378 +0.14(+3.68%)
Nov 21, 2023 3.940 3.970 3.760 3.800 168,514 -0.15(-3.80%)
Nov 20, 2023 3.860 4.090 3.790 3.950 204,391 +0.05(+1.28%)
Nov 17, 2023 4.260 4.260 3.820 3.900 335,147 -0.32(-7.58%)
Nov 16, 2023 4.410 4.440 4.180 4.220 194,873 -0.11(-2.54%)
Nov 15, 2023 4.400 4.730 4.310 4.330 289,835 -0.13(-2.91%)
Nov 14, 2023 4.240 4.537 4.135 4.460 357,505 +0.24(+5.69%)
Nov 13, 2023 4.680 4.712 4.220 4.220 313,454 -0.50(-10.59%)
Nov 10, 2023 5.250 5.250 4.700 4.720 407,374 -0.58(-10.94%)
Nov 09, 2023 5.490 5.680 5.200 5.300 306,580 -0.32(-5.69%)
Nov 08, 2023 5.470 5.680 5.150 5.620 319,752 +0.19(+3.50%)
Nov 07, 2023 5.280 5.750 5.150 5.430 371,445 +0.08(+1.50%)
Nov 06, 2023 5.420 5.471 5.160 5.350 344,803 -0.06(-1.11%)
Nov 03, 2023 5.840 5.840 5.350 5.410 448,919 -0.47(-7.99%)
Nov 02, 2023 6.040 6.071 5.630 5.880 300,316 -0.05(-0.84%)
Nov 01, 2023 5.950 6.540 5.740 5.930 794,578 +0.02(+0.34%)
Oct 31, 2023 5.380 6.150 5.210 5.910 645,011 +0.56(+10.47%)
Oct 30, 2023 5.510 5.516 5.160 5.350 259,344 -0.14(-2.55%)
Oct 27, 2023 5.660 5.721 5.260 5.490 282,892 -0.12(-2.14%)
Oct 26, 2023 5.900 5.949 5.423 5.610 319,740 -0.44(-7.27%)
Oct 25, 2023 5.700 6.430 5.630 6.050 730,067 +0.34(+6.05%)
Oct 24, 2023 5.160 5.740 5.120 5.705 660,792 +0.50(+9.50%)
Oct 23, 2023 5.410 5.410 5.066 5.210 516,640 -0.24(-4.40%)
Oct 20, 2023 5.690 6.440 5.395 5.450 1,250,027 -0.21(-3.80%)
Oct 19, 2023 6.610 6.610 5.640 5.665 1,051,394 -1.07(-15.82%)
Oct 18, 2023 7.450 7.450 6.640 6.730 830,068 -0.82(-10.86%)
Oct 17, 2023 7.060 8.650 7.000 7.550 2,101,047 +0.30(+4.14%)
Oct 16, 2023 8.230 8.061 6.640 7.250 1,339,159 -0.95(-11.59%)
Oct 13, 2023 10.32 10.46 6.810 8.200 2,485,480 +8.03(+4612.64%)
Oct 12, 2023 0.1848 0.2300 0.1650 0.1740 235,397,648 -0.14(-43.87%)
Oct 11, 2023 0.2881 0.3150 0.2662 0.3100 59,992,080 +0.02(+6.90%)
Oct 10, 2023 0.2847 0.3041 0.2700 0.2900 49,689,720 +0.01(+3.61%)
Oct 09, 2023 0.2845 0.3320 0.2710 0.2799 119,391,560 +0.02(+6.51%)
Oct 06, 2023 0.2240 0.2648 0.2175 0.2628 136,597,472 +0.07(+35.67%)
Oct 05, 2023 0.1965 0.2029 0.1837 0.1937 32,078,080 -0.01(-4.39%)
Oct 04, 2023 0.2030 0.2132 0.2002 0.2026 19,530,608 -0.02(-7.11%)
Oct 03, 2023 0.2224 0.2230 0.2077 0.2181 30,130,536 -0.01(-5.99%)
Oct 02, 2023 0.2200 0.2355 0.2070 0.2320 43,716,468 +0.01(+5.02%)
Sep 29, 2023 0.1991 0.2398 0.1991 0.2209 110,217,264 +0.04(+23.89%)
Sep 28, 2023 0.1723 0.1833 0.1493 0.1783 99,698,736 -0.00(-1.44%)
Sep 27, 2023 0.2055 0.2180 0.1701 0.1809 73,552,976 -0.02(-10.62%)
Sep 26, 2023 0.1955 0.2150 0.1877 0.2024 57,045,832 -0.02(-7.75%)
Sep 25, 2023 0.2462 0.2462 0.2171 0.2194 61,163,488 -0.03(-13.62%)
Sep 22, 2023 0.2700 0.2750 0.2433 0.2540 73,956,848 -0.04(-12.35%)
Sep 21, 2023 0.3126 0.3286 0.2804 0.2898 66,966,976 -0.01(-3.94%)
Sep 20, 2023 0.3250 0.3470 0.2912 0.3017 82,284,736 -0.04(-11.00%)
Sep 19, 2023 0.4000 0.4000 0.3213 0.3390 134,404,864 -0.12(-26.13%)
Sep 18, 2023 0.3800 0.4685 0.3370 0.4589 423,118,688 +0.18(+65.55%)
Sep 15, 2023 0.2500 0.3000 0.2349 0.2772 67,107,880 +0.02(+6.08%)
Sep 14, 2023 0.2774 0.2788 0.2561 0.2613 30,881,800 -0.01(-4.98%)
Sep 13, 2023 0.2911 0.3032 0.2661 0.2750 34,836,352 -0.02(-7.72%)
Sep 12, 2023 0.2900 0.3265 0.2750 0.2980 65,903,168 +0.04(+14.35%)
Sep 11, 2023 0.2911 0.2987 0.2450 0.2606 49,236,288 -0.04(-14.11%)
Sep 08, 2023 0.3170 0.3325 0.2991 0.3034 30,098,058 -0.04(-11.49%)
Sep 07, 2023 0.2900 0.3475 0.2760 0.3428 54,002,424 +0.04(+13.92%)
Sep 06, 2023 0.3159 0.3320 0.2915 0.3009 41,315,880 -0.05(-13.03%)
Sep 05, 2023 0.3736 0.3961 0.3402 0.3460 56,088,764 -0.00(-1.14%)
Sep 01, 2023 0.3000 0.3642 0.3000 0.3500 58,452,604 +0.04(+11.82%)
Aug 31, 2023 0.3050 0.3479 0.2950 0.3130 54,313,192 -0.01(-3.40%)
Aug 30, 2023 0.2550 0.3495 0.2420 0.3240 142,899,920 +0.05(+19.29%)
Aug 29, 2023 0.2950 0.3030 0.2690 0.2716 87,584,880 -0.06(-18.93%)
Aug 28, 2023 0.3800 0.3859 0.3111 0.3350 81,939,472 -0.03(-8.84%)
Aug 25, 2023 0.3934 0.4046 0.3512 0.3675 98,143,168 +0.02(+4.43%)
Aug 24, 2023 0.4200 0.4350 0.3380 0.3519 108,632,792 -0.13(-26.35%)
Aug 23, 2023 0.4554 0.4890 0.4350 0.4778 60,763,316 -0.00(-0.52%)
Aug 22, 2023 0.4949 0.5200 0.4250 0.4803 101,453,184 -0.05(-8.64%)
Aug 21, 2023 0.5900 0.6346 0.5151 0.5257 149,054,304 -0.03(-6.13%)
Aug 18, 2023 0.4000 0.5644 0.3896 0.5600 182,102,496 +0.11(+23.54%)
Aug 17, 2023 0.4450 0.5236 0.4400 0.4533 131,928,880 -0.12(-20.31%)
Aug 16, 2023 0.6500 0.7000 0.4089 0.5688 334,926,720 -0.02(-3.77%)
Aug 15, 2023 0.4500 0.6100 0.4117 0.5911 372,605,824 +0.20(+51.56%)
Aug 14, 2023 0.3500 0.3936 0.3400 0.3900 104,267,336 +0.05(+15.42%)
Aug 11, 2023 0.2907 0.3502 0.2845 0.3379 73,463,240 +0.01(+3.30%)
Aug 10, 2023 0.3797 0.3940 0.3120 0.3271 136,276,448 -0.02(-4.50%)
Aug 09, 2023 0.2842 0.3700 0.2805 0.3425 225,854,624 +0.03(+10.48%)
Aug 08, 2023 0.2550 0.3131 0.2225 0.3100 205,835,648 +0.07(+26.69%)
Aug 07, 2023 0.3151 0.3244 0.2400 0.2447 192,834,832 -0.01(-2.12%)
Aug 04, 2023 0.3130 0.3385 0.2425 0.2500 201,420,384 -0.10(-28.57%)
Aug 03, 2023 0.3583 0.4500 0.3181 0.3500 481,557,248 +0.11(+44.03%)
Aug 02, 2023 0.1600 0.2770 0.1480 0.2430 300,227,552 +0.09(+54.29%)
Aug 01, 2023 0.1595 0.1698 0.1426 0.1575 89,947,480 +0.01(+6.78%)
Jul 31, 2023 0.1244 0.1545 0.1208 0.1475 95,128,152 +0.03(+27.16%)
Jul 28, 2023 0.1175 0.1181 0.1100 0.1160 29,865,564 -0.00(-0.60%)
Jul 27, 2023 0.1200 0.1287 0.1112 0.1167 59,252,044 -0.00(-1.85%)
Jul 26, 2023 0.1100 0.1249 0.1040 0.1189 66,337,928 +0.01(+6.16%)
Jul 25, 2023 0.0954 0.1127 0.0935 0.1120 55,624,888 +0.02(+18.77%)
Jul 24, 2023 0.1007 0.1007 0.0900 0.0943 50,520,352 -0.01(-6.36%)
Jul 21, 2023 0.1100 0.1120 0.0972 0.1007 95,255,816 +0.00(+0.60%)
Jul 20, 2023 0.1400 0.1430 0.0972 0.1001 244,011,536 -0.00(-2.05%)
Jul 19, 2023 0.0881 0.1060 0.0830 0.1022 55,956,984 +0.01(+11.09%)
Jul 18, 2023 0.1000 0.1013 0.0901 0.0920 31,979,642 -0.01(-10.51%)
Jul 17, 2023 0.1118 0.1118 0.1000 0.1028 33,703,044 -0.01(-7.64%)
Jul 14, 2023 0.1129 0.1200 0.1078 0.1113 36,279,024 +0.00(+3.53%)
Jul 13, 2023 0.1120 0.1185 0.1000 0.1075 67,487,328 -0.02(-14.89%)
Jul 12, 2023 0.1282 0.1350 0.1100 0.1263 97,451,088 -0.02(-15.74%)
Jul 11, 2023 0.1700 0.1835 0.1400 0.1499 135,243,680 -0.01(-5.13%)
Jul 10, 2023 0.1424 0.1650 0.1350 0.1580 247,054,624 +0.04(+37.39%)
Jul 07, 2023 0.1001 0.1340 0.0903 0.1150 284,399,840 +0.03(+38.55%)
Jul 06, 2023 0.0800 0.1033 0.0740 0.0830 170,246,688 +0.01(+12.16%)
Jul 05, 2023 0.0713 0.0750 0.0709 0.0740 25,606,956 +0.00(+4.23%)
Jul 03, 2023 0.0680 0.0718 0.0680 0.0710 10,395,698 +0.00(+0.57%)
Jun 30, 2023 0.0690 0.0706 0.0672 0.0706 13,177,803 +0.00(+0.86%)
Jun 29, 2023 0.0687 0.0700 0.0660 0.0700 16,789,276 +0.00(+1.89%)
Jun 28, 2023 0.0700 0.0716 0.0670 0.0687 19,569,170 -0.00(-3.38%)
Jun 27, 2023 0.0715 0.0726 0.0683 0.0711 23,340,272 -0.00(-0.42%)
Jun 26, 2023 0.0755 0.0755 0.0700 0.0714 25,727,716 -0.00(-6.05%)
Jun 23, 2023 0.0730 0.0780 0.0700 0.0760 35,927,536 +0.00(+2.84%)
Jun 22, 2023 0.0859 0.0888 0.0700 0.0739 119,947,312 +0.00(+2.35%)
Jun 21, 2023 0.0700 0.0800 0.0681 0.0722 41,332,776 -0.01(-9.64%)
Jun 20, 2023 0.0815 0.0840 0.0750 0.0799 27,953,640 -0.01(-8.16%)
Jun 16, 2023 0.0867 0.0880 0.0800 0.0870 46,072,628 -0.00(-2.25%)
Jun 15, 2023 0.0820 0.0925 0.0780 0.0890 123,475,680 +0.01(+18.67%)
Jun 14, 2023 0.0682 0.0757 0.0651 0.0750 118,507,160 +0.01(+20.39%)
Jun 13, 2023 0.0620 0.0645 0.0550 0.0623 55,765,936 -0.00(-2.66%)
Jun 12, 2023 0.0711 0.0731 0.0540 0.0640 81,830,512 -0.01(-9.35%)
Jun 09, 2023 0.0849 0.0860 0.0643 0.0706 87,016,632 -0.01(-14.42%)
Jun 08, 2023 0.0776 0.0880 0.0760 0.0825 27,903,636 +0.00(+2.23%)
Jun 07, 2023 0.0824 0.0870 0.0781 0.0807 35,745,600 +0.00(+2.28%)
Jun 06, 2023 0.0815 0.0920 0.0697 0.0789 151,131,232 +0.01(+12.71%)
Jun 05, 2023 0.1385 0.1470 0.0690 0.0700 142,822,912 -0.03(-31.37%)
Jun 02, 2023 0.1000 0.1050 0.0951 0.1020 16,731,285 -0.00(-3.77%)
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.