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

Integrated Media Technology (NQ: IMTE )

1.890 -0.005 (-0.26%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 4, 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, 2021 4.010 4.160 3.870 4.030 272,291 +0.02(+0.50%)
May 27, 2021 4.110 4.270 4.000 4.010 214,637 -0.13(-3.14%)
May 26, 2021 4.080 4.238 3.960 4.140 427,662 +0.18(+4.55%)
May 25, 2021 3.840 4.140 3.820 3.960 314,267 +0.10(+2.59%)
May 24, 2021 3.900 4.010 3.720 3.860 156,262 -0.04(-1.03%)
May 21, 2021 3.770 3.930 3.700 3.900 172,756 +0.15(+4.00%)
May 20, 2021 3.620 3.780 3.519 3.750 133,621 +0.11(+3.02%)
May 19, 2021 3.600 3.650 3.478 3.640 66,522 -0.08(-2.15%)
May 18, 2021 3.760 3.893 3.620 3.720 164,903 -0.03(-0.80%)
May 17, 2021 3.550 3.790 3.550 3.750 40,626 +0.15(+4.17%)
May 14, 2021 3.490 3.730 3.370 3.600 215,603 +0.22(+6.51%)
May 13, 2021 3.680 3.700 3.305 3.380 129,808 -0.18(-5.06%)
May 12, 2021 3.840 3.905 3.510 3.560 198,399 -0.29(-7.53%)
May 11, 2021 3.800 3.990 3.630 3.850 313,323 -0.11(-2.78%)
May 10, 2021 4.290 4.342 3.960 3.960 472,754 -0.41(-9.38%)
May 07, 2021 4.730 4.790 4.330 4.370 407,184 -0.50(-10.27%)
May 06, 2021 4.360 5.200 4.222 4.870 1,959,640 +0.52(+11.95%)
May 05, 2021 4.250 4.570 4.190 4.350 197,449 +0.10(+2.35%)
May 04, 2021 4.330 4.390 4.160 4.250 115,316 -0.07(-1.62%)
May 03, 2021 4.420 4.460 4.250 4.320 140,688 -0.06(-1.37%)
Apr 30, 2021 4.550 4.680 4.350 4.380 176,300 -0.24(-5.19%)
Apr 29, 2021 4.800 4.860 4.560 4.620 351,272 -0.09(-1.91%)
Apr 28, 2021 4.640 4.770 4.630 4.710 86,956 -0.01(-0.21%)
Apr 27, 2021 4.820 4.850 4.650 4.720 109,753 -0.03(-0.63%)
Apr 26, 2021 4.680 4.940 4.510 4.750 331,603 +0.09(+1.93%)
Apr 23, 2021 4.580 5.100 4.330 4.660 630,600 +0.35(+8.12%)
Apr 22, 2021 4.450 4.870 4.250 4.310 772,040 -0.10(-2.27%)
Apr 21, 2021 4.220 4.450 4.200 4.410 203,780 +0.18(+4.26%)
Apr 20, 2021 4.640 4.950 4.060 4.230 1,005,297 -0.45(-9.62%)
Apr 19, 2021 4.740 4.810 4.500 4.680 364,948 -0.11(-2.30%)
Apr 16, 2021 4.930 5.000 4.730 4.790 288,300 -0.21(-4.20%)
Apr 15, 2021 4.800 5.130 4.700 5.000 342,323 +0.21(+4.38%)
Apr 14, 2021 4.590 5.130 4.550 4.790 554,874 +0.09(+1.91%)
Apr 13, 2021 4.810 4.990 4.610 4.700 418,388 -0.12(-2.49%)
Apr 12, 2021 5.570 5.600 4.820 4.820 572,032 -0.68(-12.36%)
Apr 09, 2021 5.600 5.780 5.500 5.500 412,300 -0.05(-0.90%)
Apr 08, 2021 5.540 5.820 5.450 5.550 400,790 -0.08(-1.42%)
Apr 07, 2021 5.500 6.230 5.400 5.630 2,620,961 -0.04(-0.71%)
Apr 06, 2021 5.730 5.840 5.550 5.670 704,263 -0.01(-0.18%)
Apr 05, 2021 5.910 6.350 5.470 5.680 1,832,409 -0.23(-3.89%)
Apr 01, 2021 5.700 6.750 5.540 5.910 2,325,700 +0.30(+5.35%)
Mar 31, 2021 5.620 6.150 5.530 5.610 618,018 +0.07(+1.26%)
Mar 30, 2021 5.500 5.840 5.280 5.540 775,507 +0.04(+0.73%)
Mar 29, 2021 5.760 6.050 5.410 5.500 736,065 -0.43(-7.25%)
Mar 26, 2021 6.560 6.760 5.620 5.930 1,229,400 -0.66(-10.02%)
Mar 25, 2021 6.310 7.000 6.300 6.590 1,557,717 -0.37(-5.32%)
Mar 24, 2021 7.440 8.180 6.740 6.960 2,742,764 -0.34(-4.66%)
Mar 23, 2021 8.800 10.67 6.900 7.300 15,197,621 -1.95(-21.08%)
Mar 22, 2021 6.800 10.12 5.850 9.250 19,310,456 +1.88(+25.51%)
Mar 19, 2021 6.840 8.330 6.500 7.370 3,772,100 +0.86(+13.21%)
Mar 18, 2021 8.060 8.940 6.110 6.510 8,945,988 -1.89(-22.50%)
Mar 17, 2021 4.540 9.590 4.380 8.400 27,091,840 +3.73(+79.87%)
Mar 16, 2021 5.400 5.480 4.610 4.670 623,518 -0.91(-16.31%)
Mar 15, 2021 4.630 6.480 4.610 5.580 1,552,861 +0.95(+20.52%)
Mar 12, 2021 4.710 4.740 4.570 4.630 30,100 -0.11(-2.32%)
Mar 11, 2021 4.360 4.850 4.360 4.740 355,773 +0.36(+8.22%)
Mar 10, 2021 4.200 4.450 4.140 4.380 37,461 +0.26(+6.31%)
Mar 09, 2021 4.220 4.280 4.100 4.120 21,439 +0.11(+2.74%)
Mar 08, 2021 3.880 4.380 3.880 4.010 62,705 +0.15(+3.89%)
Mar 05, 2021 4.050 4.050 3.700 3.860 65,400 -0.04(-1.03%)
Mar 04, 2021 4.310 4.548 3.880 3.900 103,850 -0.51(-11.56%)
Mar 03, 2021 4.750 4.750 4.390 4.410 43,423 -0.25(-5.36%)
Mar 02, 2021 4.690 4.920 4.655 4.660 166,720 -0.03(-0.64%)
Mar 01, 2021 4.530 4.789 4.470 4.690 37,229 +0.31(+7.08%)
Feb 26, 2021 4.450 4.640 4.300 4.380 56,400 -0.05(-1.13%)
Feb 25, 2021 4.710 4.820 4.340 4.430 92,406 -0.40(-8.28%)
Feb 24, 2021 4.700 5.060 4.700 4.830 100,084 +0.24(+5.23%)
Feb 23, 2021 5.150 5.240 4.590 4.590 256,651 -0.89(-16.24%)
Feb 22, 2021 5.490 5.760 5.400 5.480 233,526 -0.04(-0.72%)
Feb 19, 2021 5.520 5.880 5.390 5.520 56,400 +0.17(+3.18%)
Feb 18, 2021 5.790 5.940 5.350 5.350 358,305 -0.77(-12.58%)
Feb 17, 2021 5.610 6.320 5.600 6.120 682,978 +0.54(+9.68%)
Feb 16, 2021 5.400 5.700 5.330 5.580 182,120 +0.37(+7.10%)
Feb 12, 2021 5.150 5.390 5.055 5.210 269,000 +0.14(+2.76%)
Feb 11, 2021 5.280 5.370 5.040 5.070 87,377 -0.13(-2.50%)
Feb 10, 2021 5.330 5.580 4.970 5.200 332,285 -0.13(-2.44%)
Feb 09, 2021 5.290 5.430 5.100 5.330 198,281 +0.04(+0.76%)
Feb 08, 2021 5.020 5.350 4.900 5.290 317,426 +0.23(+4.55%)
Feb 05, 2021 5.050 5.232 4.980 5.060 339,800 -0.01(-0.20%)
Feb 04, 2021 5.200 5.350 4.940 5.070 306,111 +0.05(+1.00%)
Feb 03, 2021 5.090 5.810 4.820 5.020 1,202,485 -0.21(-4.02%)
Feb 02, 2021 5.240 5.350 4.650 5.230 941,137 -0.73(-12.25%)
Feb 01, 2021 6.840 8.900 5.610 5.960 16,448,455 +0.85(+16.63%)
Jan 29, 2021 4.630 5.360 4.200 5.110 1,056,100 +0.53(+11.57%)
Jan 28, 2021 4.390 5.500 4.220 4.580 1,145,443 +0.23(+5.29%)
Jan 27, 2021 4.226 4.910 4.110 4.350 647,277 +0.01(+0.23%)
Jan 26, 2021 4.150 4.600 4.150 4.340 560,394 +0.22(+5.34%)
Jan 25, 2021 4.140 4.270 4.050 4.120 116,684 -0.08(-1.90%)
Jan 22, 2021 4.100 4.280 4.014 4.200 173,000 +0.13(+3.19%)
Jan 21, 2021 4.020 4.190 4.010 4.070 58,973 +0.06(+1.50%)
Jan 20, 2021 4.170 4.212 3.940 4.010 113,587 -0.19(-4.52%)
Jan 19, 2021 4.120 4.220 4.090 4.200 68,117 +0.15(+3.70%)
Jan 15, 2021 4.250 4.250 4.050 4.050 169,200 -0.20(-4.71%)
Jan 14, 2021 4.230 4.560 4.210 4.250 416,442 +0.06(+1.43%)
Jan 13, 2021 4.190 4.320 4.160 4.190 136,138 +0.05(+1.21%)
Jan 12, 2021 4.240 4.381 4.130 4.140 294,242 -0.04(-0.96%)
Jan 11, 2021 4.150 4.430 4.070 4.180 353,627 -0.11(-2.56%)
Jan 08, 2021 4.110 4.570 3.920 4.290 698,900 -0.20(-4.45%)
Jan 07, 2021 3.810 4.930 3.810 4.490 2,255,355 +0.66(+17.23%)
Jan 06, 2021 3.760 4.180 3.750 3.830 600,006 +0.08(+2.13%)
Jan 05, 2021 3.630 3.840 3.630 3.750 77,769 +0.08(+2.18%)
Jan 04, 2021 3.890 4.190 3.590 3.670 205,930 -0.23(-5.90%)
Dec 31, 2020 3.900 3.900 3.900 557,615 -0.25(-6.02%)
Dec 30, 2020 4.170 4.380 3.800 4.150 557,615 -0.26(-5.90%)
Dec 29, 2020 5.630 6.900 4.000 4.410 5,325,883 +0.46(+11.65%)
Dec 28, 2020 3.950 4.650 3.800 3.950 514,964 -0.01(-0.25%)
Dec 24, 2020 4.020 4.053 3.900 3.960 15,100 -0.08(-1.98%)
Dec 23, 2020 4.140 4.200 3.990 4.040 73,750 +0.00(+0.00%)
Dec 22, 2020 4.150 4.150 4.010 4.040 45,312 -0.06(-1.46%)
Dec 21, 2020 4.000 4.300 3.920 4.100 159,945 +0.05(+1.23%)
Dec 18, 2020 4.030 4.109 3.950 4.050 35,700 +0.14(+3.58%)
Dec 17, 2020 4.020 4.380 3.900 3.910 364,858 +0.01(+0.26%)
Dec 16, 2020 3.870 3.960 3.851 3.900 8,700 -0.07(-1.76%)
Dec 15, 2020 4.050 4.050 3.820 3.970 33,241 -0.03(-0.75%)
Dec 14, 2020 4.200 4.250 3.990 4.000 60,690 -0.15(-3.61%)
Dec 11, 2020 4.300 4.300 4.130 4.150 21,500 -0.05(-1.19%)
Dec 10, 2020 4.150 4.250 4.140 4.200 33,241 +0.02(+0.48%)
Dec 09, 2020 4.400 4.410 4.160 4.180 103,503 -0.16(-3.69%)
Dec 08, 2020 4.210 4.490 4.150 4.340 285,149 +0.11(+2.60%)
Dec 07, 2020 4.210 4.305 4.130 4.230 15,938 +0.04(+0.95%)
Dec 04, 2020 4.350 4.380 4.180 4.190 13,100 +0.02(+0.48%)
Dec 03, 2020 4.270 4.300 4.170 4.170 12,162 -0.06(-1.42%)
Dec 02, 2020 4.410 4.410 4.180 4.230 32,265 -0.26(-5.79%)
Dec 01, 2020 4.480 4.580 4.420 4.490 36,568 -0.11(-2.39%)
Nov 30, 2020 4.600 4.610 4.360 4.600 31,570 +0.23(+5.26%)
Nov 27, 2020 4.550 4.600 4.320 4.370 37,900 -0.18(-3.96%)
Nov 25, 2020 4.570 4.890 4.350 4.550 107,300 -0.11(-2.36%)
Nov 24, 2020 4.590 4.863 4.524 4.660 52,890 -0.01(-0.21%)
Nov 23, 2020 4.900 4.925 4.480 4.670 100,563 -0.40(-7.89%)
Nov 20, 2020 4.350 5.649 4.350 5.070 719,700 +0.68(+15.49%)
Nov 19, 2020 4.300 4.689 4.300 4.390 125,474 +0.09(+2.09%)
Nov 18, 2020 4.260 4.400 4.200 4.300 33,370 +0.08(+1.90%)
Nov 17, 2020 4.370 4.389 4.176 4.220 10,240 -0.07(-1.63%)
Nov 16, 2020 4.370 4.370 4.196 4.290 25,678 +0.14(+3.37%)
Nov 13, 2020 4.230 4.233 4.130 4.150 13,000 -0.14(-3.26%)
Nov 12, 2020 4.260 4.415 4.090 4.290 14,365 -0.00(-0.12%)
Nov 11, 2020 4.500 4.500 4.230 4.295 6,059 +0.09(+2.26%)
Nov 10, 2020 4.090 4.410 4.090 4.200 41,626 +0.16(+3.96%)
Nov 09, 2020 4.190 4.300 4.040 4.040 22,823 -0.15(-3.58%)
Nov 06, 2020 4.190 4.645 4.080 4.190 44,900 -0.26(-5.84%)
Nov 05, 2020 4.140 4.730 3.980 4.450 185,680 +0.31(+7.49%)
Nov 04, 2020 4.000 4.150 4.000 4.140 17,041 +0.14(+3.50%)
Nov 03, 2020 3.950 4.100 3.900 4.000 15,340 +0.12(+3.09%)
Nov 02, 2020 3.870 3.960 3.790 3.880 18,993 +0.07(+1.84%)
Oct 30, 2020 3.850 3.960 3.800 3.810 9,500 -0.18(-4.51%)
Oct 29, 2020 3.930 4.075 3.792 3.990 32,003 +0.02(+0.50%)
Oct 28, 2020 4.240 4.240 3.780 3.970 68,292 -0.15(-3.64%)
Oct 27, 2020 4.300 4.410 4.030 4.120 48,575 -0.30(-6.79%)
Oct 26, 2020 4.600 4.630 4.160 4.420 149,285 -0.41(-8.39%)
Oct 23, 2020 4.370 4.825 4.140 4.825 269,200 +0.38(+8.43%)
Oct 22, 2020 4.090 4.570 4.080 4.450 71,991 +0.44(+10.97%)
Oct 21, 2020 4.100 4.150 3.970 4.010 17,981 +0.08(+2.04%)
Oct 20, 2020 4.010 4.420 3.930 3.930 60,327 -0.08(-2.00%)
Oct 19, 2020 4.310 4.580 4.010 4.010 130,606 -0.54(-11.87%)
Oct 16, 2020 4.020 4.700 3.920 4.550 470,300 +0.72(+18.80%)
Oct 15, 2020 3.768 3.950 3.739 3.830 20,465 +0.04(+1.06%)
Oct 14, 2020 3.850 3.995 3.790 3.790 5,565 -0.06(-1.56%)
Oct 13, 2020 3.830 3.920 3.773 3.850 5,822 +0.00(+0.08%)
Oct 12, 2020 3.770 4.200 3.750 3.847 51,369 +0.01(+0.18%)
Oct 09, 2020 3.820 3.970 3.781 3.840 9,800 +0.02(+0.52%)
Oct 08, 2020 4.170 4.280 3.700 3.820 51,822 -0.38(-9.05%)
Oct 07, 2020 3.850 4.880 3.760 4.200 463,409 +0.21(+5.26%)
Oct 06, 2020 3.750 3.990 3.740 3.990 5,501 +0.17(+4.45%)
Oct 05, 2020 3.700 3.830 3.700 3.820 6,712 +0.08(+2.14%)
Oct 02, 2020 3.720 3.910 3.600 3.740 27,600 +0.01(+0.27%)
Oct 01, 2020 3.980 4.010 3.700 3.730 16,322 -0.03(-0.80%)
Sep 30, 2020 3.630 4.040 3.620 3.760 72,245 +0.15(+4.16%)
Sep 29, 2020 3.760 3.770 3.570 3.610 26,122 -0.15(-3.87%)
Sep 28, 2020 3.930 3.930 3.750 3.755 16,410 -0.04(-1.18%)
Sep 25, 2020 3.750 3.960 3.750 3.800 6,300 +0.02(+0.53%)
Sep 24, 2020 3.570 3.860 3.540 3.780 18,669 +0.18(+5.00%)
Sep 23, 2020 3.890 4.160 3.560 3.600 34,504 -0.35(-8.86%)
Sep 22, 2020 3.970 3.970 3.900 3.950 3,584 +0.15(+3.95%)
Sep 21, 2020 3.980 4.137 3.800 3.800 20,087 -0.14(-3.55%)
Sep 18, 2020 3.704 4.046 3.700 3.940 31,200 +0.19(+5.07%)
Sep 17, 2020 3.690 4.050 3.685 3.750 47,049 +0.00(+0.10%)
Sep 16, 2020 3.720 3.844 3.665 3.746 14,400 +0.08(+2.08%)
Sep 15, 2020 3.750 3.800 3.670 3.670 9,945 +0.00(+0.00%)
Sep 14, 2020 3.620 3.700 3.600 3.670 9,387 +0.02(+0.55%)
Sep 11, 2020 3.675 3.676 3.524 3.650 2,600 +0.00(+0.00%)
Sep 10, 2020 3.680 3.750 3.600 3.650 15,390 +0.01(+0.27%)
Sep 09, 2020 3.690 3.870 3.620 3.640 19,959 +0.03(+0.83%)
Sep 08, 2020 3.810 3.860 3.610 3.610 19,625 -0.27(-6.96%)
Sep 04, 2020 3.850 3.910 3.430 3.880 15,500 -0.11(-2.76%)
Sep 03, 2020 3.790 4.000 3.700 3.990 23,748 +0.01(+0.25%)
Sep 02, 2020 4.030 4.035 3.720 3.980 17,592 +0.08(+2.05%)
Sep 01, 2020 3.520 4.160 3.390 3.900 107,285 +0.43(+12.39%)
Aug 31, 2020 3.370 3.620 3.370 3.470 10,010 +0.01(+0.29%)
Aug 28, 2020 3.690 3.690 3.430 3.460 9,300 -0.15(-4.16%)
Aug 27, 2020 3.390 3.670 3.302 3.610 42,579 +0.11(+3.14%)
Aug 26, 2020 3.430 3.500 3.280 3.500 5,799 +0.14(+4.17%)
Aug 25, 2020 3.290 3.486 3.290 3.360 8,915 +0.01(+0.30%)
Aug 24, 2020 3.630 3.630 3.306 3.350 28,916 -0.18(-5.10%)
Aug 21, 2020 3.590 3.610 3.510 3.530 11,800 +0.01(+0.28%)
Aug 20, 2020 3.530 3.680 3.500 3.520 17,418 +0.00(+0.00%)
Aug 19, 2020 3.670 3.690 3.520 3.520 12,800 -0.15(-4.09%)
Aug 18, 2020 3.700 3.800 3.600 3.670 20,069 -0.11(-2.91%)
Aug 17, 2020 3.800 3.900 3.650 3.780 12,782 +0.05(+1.34%)
Aug 14, 2020 4.050 4.050 3.610 3.730 22,900 -0.08(-2.10%)
Aug 13, 2020 4.180 4.260 3.810 3.810 38,209 -0.33(-7.97%)
Aug 12, 2020 3.940 4.175 3.830 4.140 48,444 +0.31(+8.09%)
Aug 11, 2020 4.140 4.140 3.830 3.830 64,560 -0.18(-4.49%)
Aug 10, 2020 4.060 4.370 3.910 4.010 32,764 +0.00(+0.00%)
Aug 07, 2020 4.500 4.810 3.910 4.010 143,500 -0.63(-13.58%)
Aug 06, 2020 3.810 4.800 3.780 4.640 290,335 +0.77(+19.90%)
Aug 05, 2020 3.780 3.880 3.670 3.870 26,837 +0.19(+5.16%)
Aug 04, 2020 3.590 3.820 3.590 3.680 43,575 +0.19(+5.44%)
Aug 03, 2020 3.549 3.680 3.459 3.490 8,585 +0.00(+0.00%)
Jul 31, 2020 3.550 3.610 3.410 3.490 28,700 -0.10(-2.79%)
Jul 30, 2020 3.620 3.850 3.510 3.590 57,867 +0.08(+2.28%)
Jul 29, 2020 3.690 3.690 3.490 3.510 10,256 -0.01(-0.28%)
Jul 28, 2020 3.510 3.610 3.510 3.520 6,137 -0.01(-0.28%)
Jul 27, 2020 3.510 3.780 3.510 3.530 12,632 +0.01(+0.28%)
Jul 24, 2020 3.770 3.770 3.400 3.520 20,600 -0.08(-2.22%)
Jul 23, 2020 3.850 3.850 3.550 3.600 24,162 -0.17(-4.51%)
Jul 22, 2020 3.510 3.850 3.500 3.770 35,024 +0.22(+6.20%)
Jul 21, 2020 3.640 3.680 3.520 3.550 17,061 -0.08(-2.20%)
Jul 20, 2020 3.620 3.850 3.566 3.630 25,742 -0.01(-0.27%)
Jul 17, 2020 3.680 3.839 3.570 3.640 26,300 -0.12(-3.19%)
Jul 16, 2020 3.450 4.230 3.450 3.760 218,811 +0.22(+6.21%)
Jul 15, 2020 3.470 3.610 3.400 3.540 18,254 +0.07(+2.02%)
Jul 14, 2020 3.390 3.510 3.390 3.470 12,695 +0.00(+0.00%)
Jul 13, 2020 3.620 3.780 3.380 3.470 35,299 -0.14(-3.88%)
Jul 10, 2020 3.850 3.850 3.530 3.610 22,900 -0.15(-3.99%)
Jul 09, 2020 3.740 3.890 3.670 3.760 14,723 -0.07(-1.83%)
Jul 08, 2020 3.750 3.840 3.660 3.830 25,437 +0.01(+0.26%)
Jul 07, 2020 3.670 3.880 3.670 3.820 16,816 +0.06(+1.60%)
Jul 06, 2020 3.700 3.860 3.610 3.760 47,249 +0.00(+0.00%)
Jul 02, 2020 3.670 4.000 3.570 3.760 53,300 +0.04(+1.08%)
Jul 01, 2020 3.600 3.800 3.480 3.720 47,151 +0.03(+0.81%)
Jun 30, 2020 3.450 3.850 3.380 3.690 92,879 +0.19(+5.43%)
Jun 29, 2020 3.800 4.000 3.300 3.500 95,578 -0.35(-9.09%)
Jun 26, 2020 4.300 4.310 3.700 3.850 66,600 -0.49(-11.29%)
Jun 25, 2020 3.910 4.380 3.910 4.340 84,126 +0.44(+11.28%)
Jun 24, 2020 4.540 4.560 3.870 3.900 113,380 -0.73(-15.77%)
Jun 23, 2020 4.770 4.950 4.560 4.630 89,440 -0.25(-5.12%)
Jun 22, 2020 4.920 5.240 4.760 4.880 74,089 -0.37(-7.05%)
Jun 19, 2020 5.530 5.755 4.780 5.250 207,200 -0.70(-11.76%)
Jun 18, 2020 5.100 6.130 4.830 5.950 460,143 +0.45(+8.18%)
Jun 17, 2020 8.000 13.31 5.280 5.500 4,573,632 +1.10(+25.00%)
Jun 16, 2020 4.060 4.530 3.890 4.400 654,339 +0.26(+6.28%)
Jun 15, 2020 4.000 4.680 3.600 4.140 364,354 +0.28(+7.27%)
Jun 12, 2020 3.580 4.090 3.500 3.859 119,700 +0.38(+10.90%)
Jun 11, 2020 4.060 4.100 3.460 3.480 175,875 -0.32(-8.42%)
Jun 10, 2020 3.530 4.400 3.530 3.800 364,844 +0.23(+6.44%)
Jun 09, 2020 3.420 3.670 3.420 3.570 37,549 +0.06(+1.71%)
Jun 08, 2020 3.480 3.700 3.430 3.510 54,062 +0.03(+0.86%)
Jun 05, 2020 3.850 3.850 3.300 3.480 190,700 -0.46(-11.68%)
Jun 04, 2020 3.750 4.400 3.600 3.940 393,283 +0.35(+9.75%)
Jun 03, 2020 3.500 3.720 3.230 3.590 242,471 +0.09(+2.57%)
Jun 02, 2020 3.810 3.840 3.440 3.500 142,875 -0.15(-4.11%)
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.