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

Research Frontiers (NQ: REFR )

2.000 +0.300 (+17.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 2.780 2.980 2.610 2.930 43,400 +0.14(+5.02%)
May 30, 2019 2.830 2.990 2.750 2.790 61,166 -0.06(-2.11%)
May 29, 2019 2.950 2.950 2.760 2.850 137,342 -0.10(-3.39%)
May 28, 2019 2.980 3.025 2.950 2.950 86,106 -0.12(-3.99%)
May 24, 2019 3.300 3.489 2.990 3.073 222,100 -0.20(-6.04%)
May 23, 2019 3.240 3.383 3.180 3.270 48,491 +0.00(+0.00%)
May 22, 2019 3.230 3.360 3.180 3.270 67,454 +0.00(+0.00%)
May 21, 2019 3.390 3.558 3.180 3.270 162,547 -0.02(-0.61%)
May 20, 2019 3.350 3.370 3.110 3.290 107,102 +0.02(+0.61%)
May 17, 2019 3.070 3.330 2.990 3.270 195,000 +0.17(+5.48%)
May 16, 2019 3.300 3.370 3.072 3.100 110,654 -0.22(-6.63%)
May 15, 2019 2.950 3.370 2.700 3.320 328,592 +0.39(+13.31%)
May 14, 2019 2.850 2.980 2.790 2.930 25,538 +0.16(+5.78%)
May 13, 2019 2.700 2.770 2.621 2.770 41,832 +0.01(+0.37%)
May 10, 2019 2.800 2.921 2.670 2.760 66,300 +0.03(+1.10%)
May 09, 2019 2.770 2.840 2.680 2.730 94,791 -0.04(-1.52%)
May 08, 2019 2.850 3.060 2.730 2.772 125,793 -0.09(-3.08%)
May 07, 2019 2.790 2.920 2.680 2.860 116,573 +0.01(+0.35%)
May 06, 2019 3.000 3.072 2.728 2.850 294,768 -0.23(-7.47%)
May 03, 2019 3.090 3.190 3.040 3.080 50,400 +0.03(+0.98%)
May 02, 2019 3.460 3.710 3.020 3.050 511,630 -0.40(-11.59%)
May 01, 2019 3.180 3.470 2.910 3.450 670,770 +0.28(+8.83%)
Apr 30, 2019 2.820 3.170 2.820 3.170 639,908 +0.36(+12.81%)
Apr 29, 2019 2.950 2.950 2.760 2.810 80,968 -0.05(-1.75%)
Apr 26, 2019 2.780 2.930 2.740 2.860 268,900 +0.06(+2.14%)
Apr 25, 2019 2.840 2.960 2.742 2.800 256,244 -0.01(-0.36%)
Apr 24, 2019 2.650 2.900 2.530 2.810 488,848 +0.07(+2.55%)
Apr 23, 2019 2.590 2.750 2.466 2.740 158,883 +0.16(+6.20%)
Apr 22, 2019 2.500 2.580 2.380 2.580 298,989 +0.13(+5.31%)
Apr 18, 2019 2.220 2.470 2.198 2.450 143,800 +0.27(+12.39%)
Apr 17, 2019 2.200 2.202 2.120 2.180 46,777 +0.03(+1.40%)
Apr 16, 2019 2.230 2.300 2.130 2.150 60,574 -0.04(-1.83%)
Apr 15, 2019 2.140 2.220 2.080 2.190 61,097 +0.06(+2.82%)
Apr 12, 2019 2.160 2.160 2.080 2.130 14,700 +0.00(+0.00%)
Apr 11, 2019 2.128 2.150 2.055 2.130 59,195 +0.04(+1.91%)
Apr 10, 2019 2.200 2.220 2.050 2.090 40,345 -0.12(-5.43%)
Apr 09, 2019 2.040 2.210 2.040 2.210 78,684 +0.13(+6.25%)
Apr 08, 2019 2.020 2.178 2.020 2.080 59,534 +0.04(+1.96%)
Apr 05, 2019 2.040 2.192 2.000 2.040 60,100 +0.00(+0.00%)
Apr 04, 2019 2.170 2.197 1.970 2.040 185,574 -0.11(-5.12%)
Apr 03, 2019 2.140 2.244 2.080 2.150 140,528 +0.04(+1.90%)
Apr 02, 2019 2.270 2.270 2.080 2.110 118,921 -0.15(-6.64%)
Apr 01, 2019 2.240 2.310 2.150 2.260 103,130 +0.10(+4.63%)
Mar 29, 2019 2.400 2.400 2.135 2.160 144,400 -0.14(-6.09%)
Mar 28, 2019 2.240 2.340 2.230 2.300 66,862 +0.07(+3.14%)
Mar 27, 2019 2.310 2.350 2.210 2.230 116,778 -0.07(-3.04%)
Mar 26, 2019 2.290 2.370 2.210 2.300 141,651 +0.02(+0.88%)
Mar 25, 2019 2.250 2.390 2.210 2.280 90,574 +0.03(+1.33%)
Mar 22, 2019 2.330 2.370 2.230 2.250 46,400 -0.08(-3.43%)
Mar 21, 2019 2.480 2.540 2.270 2.330 189,061 -0.14(-5.67%)
Mar 20, 2019 2.370 2.600 2.350 2.470 107,204 +0.12(+5.11%)
Mar 19, 2019 2.500 2.607 2.350 2.350 58,257 -0.15(-6.00%)
Mar 18, 2019 2.300 2.500 2.240 2.500 83,298 +0.22(+9.65%)
Mar 15, 2019 2.490 2.490 2.210 2.280 191,800 +0.10(+4.59%)
Mar 14, 2019 2.370 2.390 2.070 2.180 219,799 -0.05(-2.24%)
Mar 13, 2019 2.140 2.250 2.140 2.230 65,458 +0.10(+4.69%)
Mar 12, 2019 2.070 2.190 2.070 2.130 22,065 +0.05(+2.40%)
Mar 11, 2019 2.050 2.160 2.050 2.080 39,224 +0.03(+1.46%)
Mar 08, 2019 2.150 2.190 1.950 2.050 77,100 -0.12(-5.53%)
Mar 07, 2019 2.120 2.230 2.120 2.170 73,298 +0.05(+2.36%)
Mar 06, 2019 2.140 2.348 2.120 2.120 108,839 -0.06(-2.75%)
Mar 05, 2019 2.170 2.203 2.140 2.180 47,895 +0.02(+0.93%)
Mar 04, 2019 2.150 2.276 2.110 2.160 154,536 -0.11(-4.85%)
Mar 01, 2019 2.420 2.420 2.220 2.270 59,200 -0.11(-4.62%)
Feb 28, 2019 2.420 2.420 2.150 2.380 53,381 -0.01(-0.42%)
Feb 27, 2019 2.270 2.500 2.260 2.390 105,153 +0.12(+5.29%)
Feb 26, 2019 2.220 2.320 2.110 2.270 104,339 +0.16(+7.58%)
Feb 25, 2019 2.320 2.408 2.010 2.110 466,226 -0.23(-9.83%)
Feb 22, 2019 2.440 2.560 2.325 2.340 127,500 -0.11(-4.49%)
Feb 21, 2019 2.600 2.740 2.450 2.450 255,019 -0.18(-6.84%)
Feb 20, 2019 2.860 2.900 2.630 2.630 101,356 -0.21(-7.39%)
Feb 19, 2019 2.790 2.900 2.750 2.840 116,569 +0.07(+2.53%)
Feb 15, 2019 2.850 2.890 2.680 2.770 122,500 -0.04(-1.42%)
Feb 14, 2019 2.900 2.900 2.640 2.810 179,963 -0.06(-2.09%)
Feb 13, 2019 3.000 3.490 2.756 2.870 724,723 -0.10(-3.36%)
Feb 12, 2019 2.738 2.990 2.633 2.970 392,400 +0.37(+14.23%)
Feb 11, 2019 2.560 2.750 2.543 2.600 65,293 +0.02(+0.97%)
Feb 08, 2019 2.640 2.723 2.500 2.575 65,500 -0.05(-2.09%)
Feb 07, 2019 2.740 2.780 2.553 2.630 54,649 -0.07(-2.59%)
Feb 06, 2019 2.570 2.761 2.530 2.700 242,347 +0.13(+5.06%)
Feb 05, 2019 2.670 2.670 2.500 2.570 104,681 -0.07(-2.65%)
Feb 04, 2019 2.600 2.690 2.470 2.640 114,895 +0.05(+1.93%)
Feb 01, 2019 2.550 2.820 2.530 2.590 277,500 +0.09(+3.60%)
Jan 31, 2019 2.520 2.539 2.289 2.500 244,529 +0.00(+0.00%)
Jan 30, 2019 2.470 2.750 2.450 2.500 124,684 +0.10(+4.17%)
Jan 29, 2019 2.960 2.960 2.321 2.400 375,712 -0.48(-16.67%)
Jan 28, 2019 2.480 3.000 2.440 2.880 416,915 +0.43(+17.55%)
Jan 25, 2019 2.300 2.460 2.290 2.450 114,600 +0.16(+6.99%)
Jan 24, 2019 2.290 2.297 2.250 2.290 34,676 +0.01(+0.44%)
Jan 23, 2019 2.270 2.300 2.250 2.280 33,183 -0.02(-0.87%)
Jan 22, 2019 2.350 2.460 2.150 2.300 100,006 +0.02(+0.88%)
Jan 18, 2019 2.220 2.350 2.160 2.280 62,200 +0.05(+2.24%)
Jan 17, 2019 2.220 2.251 2.051 2.230 66,808 +0.02(+0.90%)
Jan 16, 2019 2.170 2.566 2.110 2.210 247,170 +0.10(+4.74%)
Jan 15, 2019 1.940 2.130 1.850 2.110 259,819 +0.17(+8.76%)
Jan 14, 2019 1.890 1.940 1.850 1.940 73,521 +0.06(+3.19%)
Jan 11, 2019 1.860 1.890 1.850 1.880 8,200 +0.01(+0.53%)
Jan 10, 2019 1.860 1.940 1.760 1.870 68,271 +0.01(+0.54%)
Jan 09, 2019 1.730 1.907 1.730 1.860 79,441 +0.08(+4.49%)
Jan 08, 2019 1.820 1.820 1.770 1.780 16,508 -0.04(-2.20%)
Jan 07, 2019 1.850 1.850 1.720 1.820 45,680 -0.04(-2.15%)
Jan 04, 2019 1.750 1.880 1.640 1.860 88,500 +0.13(+7.51%)
Jan 03, 2019 1.560 1.732 1.490 1.730 88,677 +0.17(+10.90%)
Jan 02, 2019 1.550 1.593 1.481 1.560 19,537 +0.00(+0.00%)
Dec 31, 2018 1.370 1.630 1.330 1.560 136,300 +0.19(+13.87%)
Dec 28, 2018 1.300 1.370 1.300 1.370 37,500 +0.07(+5.38%)
Dec 27, 2018 1.380 1.480 1.290 1.300 44,318 -0.10(-7.14%)
Dec 26, 2018 1.350 1.400 1.330 1.400 30,512 -0.02(-1.41%)
Dec 24, 2018 1.300 1.420 1.260 1.420 15,600 +0.15(+11.81%)
Dec 21, 2018 1.420 1.440 1.270 1.270 71,600 -0.13(-9.29%)
Dec 20, 2018 1.440 1.496 1.400 1.400 42,102 -0.05(-3.45%)
Dec 19, 2018 1.470 1.510 1.417 1.450 24,839 -0.01(-0.68%)
Dec 18, 2018 1.480 1.490 1.450 1.460 17,520 -0.02(-1.35%)
Dec 17, 2018 1.640 1.640 1.470 1.480 69,972 -0.17(-10.30%)
Dec 14, 2018 1.700 1.710 1.550 1.650 53,500 -0.04(-2.37%)
Dec 13, 2018 1.520 1.769 1.498 1.690 159,220 +0.12(+7.64%)
Dec 12, 2018 1.480 1.580 1.450 1.570 40,626 +0.09(+6.08%)
Dec 11, 2018 1.550 1.595 1.450 1.480 52,903 -0.07(-4.52%)
Dec 10, 2018 1.550 1.560 1.410 1.550 57,072 +0.00(+0.00%)
Dec 07, 2018 1.520 1.550 1.460 1.550 42,200 +0.09(+6.16%)
Dec 06, 2018 1.470 1.540 1.450 1.460 25,437 -0.04(-2.67%)
Dec 04, 2018 1.530 1.550 1.460 1.500 12,000 -0.05(-3.23%)
Dec 03, 2018 1.540 1.550 1.470 1.550 19,494 +0.06(+4.03%)
Nov 30, 2018 1.510 1.605 1.490 1.490 47,000 -0.03(-1.97%)
Nov 29, 2018 1.600 1.600 1.350 1.520 38,777 +0.03(+2.01%)
Nov 28, 2018 1.370 1.630 1.360 1.490 52,521 +0.11(+7.97%)
Nov 27, 2018 1.400 1.400 1.337 1.380 28,115 -0.01(-0.72%)
Nov 26, 2018 1.340 1.400 1.340 1.390 31,007 +0.06(+4.51%)
Nov 23, 2018 1.280 1.370 1.280 1.330 31,100 +0.07(+5.56%)
Nov 21, 2018 1.260 1.260 1.260 0 +0.02(+1.93%)
Nov 20, 2018 1.200 1.248 1.150 1.236 39,878 +0.03(+2.44%)
Nov 19, 2018 1.250 1.250 1.200 1.207 53,304 -0.03(-2.69%)
Nov 16, 2018 1.230 1.250 1.210 1.240 27,200 +0.01(+0.81%)
Nov 15, 2018 1.190 1.230 1.180 1.230 32,537 +0.00(+0.00%)
Nov 14, 2018 1.220 1.245 1.200 1.230 25,836 +0.00(+0.00%)
Nov 13, 2018 1.234 1.244 1.180 1.230 16,291 +0.03(+2.50%)
Nov 12, 2018 1.236 1.250 1.159 1.200 37,299 -0.05(-4.00%)
Nov 09, 2018 1.320 1.320 1.100 1.250 136,900 -0.10(-7.41%)
Nov 08, 2018 1.350 1.350 1.320 1.350 9,075 +0.01(+0.75%)
Nov 07, 2018 1.260 1.350 1.260 1.340 15,810 +0.08(+6.34%)
Nov 06, 2018 1.280 1.314 1.260 1.260 16,705 -0.05(-3.82%)
Nov 05, 2018 1.310 1.360 1.310 1.310 17,614 +0.01(+0.77%)
Nov 02, 2018 1.390 1.400 1.300 1.300 81,400 -0.10(-7.14%)
Nov 01, 2018 1.400 1.400 1.356 1.400 20,166 +0.00(+0.00%)
Oct 31, 2018 1.350 1.410 1.320 1.400 29,801 +0.06(+4.87%)
Oct 30, 2018 1.365 1.365 1.306 1.335 23,232 -0.04(-3.26%)
Oct 29, 2018 1.400 1.420 1.310 1.380 13,280 -0.02(-1.43%)
Oct 26, 2018 1.340 1.440 1.340 1.400 20,700 +0.04(+2.94%)
Oct 25, 2018 1.320 1.370 1.320 1.360 18,978 +0.03(+2.26%)
Oct 24, 2018 1.320 1.460 1.320 1.330 40,087 -0.03(-2.21%)
Oct 23, 2018 1.370 1.540 1.350 1.360 55,410 -0.02(-1.45%)
Oct 22, 2018 1.440 1.440 1.360 1.380 68,680 -0.03(-2.13%)
Oct 19, 2018 1.470 1.480 1.410 1.410 40,400 -0.07(-4.73%)
Oct 18, 2018 1.480 1.597 1.475 1.480 107,308 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.460 1.480 111,849 -0.10(-6.33%)
Oct 16, 2018 1.650 1.700 1.520 1.580 71,528 -0.07(-4.24%)
Oct 15, 2018 1.710 1.750 1.630 1.650 54,222 -0.05(-2.94%)
Oct 12, 2018 1.710 1.750 1.660 1.700 31,700 -0.04(-2.30%)
Oct 11, 2018 1.730 1.760 1.690 1.740 30,933 +0.03(+1.75%)
Oct 10, 2018 1.710 1.780 1.610 1.710 75,522 -0.04(-2.29%)
Oct 09, 2018 1.750 1.840 1.700 1.750 39,696 -0.01(-0.57%)
Oct 08, 2018 1.700 1.820 1.620 1.760 58,088 +0.06(+3.53%)
Oct 05, 2018 1.790 1.790 1.660 1.700 41,900 -0.10(-5.56%)
Oct 04, 2018 1.840 1.860 1.620 1.800 99,962 +0.00(+0.00%)
Oct 03, 2018 1.770 1.950 1.690 1.800 451,434 +0.04(+2.27%)
Oct 02, 2018 1.560 1.800 1.560 1.760 212,293 +0.13(+7.98%)
Oct 01, 2018 1.600 1.637 1.550 1.630 67,265 +0.06(+3.82%)
Sep 28, 2018 1.500 1.600 1.460 1.570 45,000 +0.07(+4.67%)
Sep 27, 2018 1.620 1.650 1.450 1.500 125,334 -0.15(-9.09%)
Sep 26, 2018 1.680 1.800 1.600 1.650 230,045 +0.00(+0.00%)
Sep 25, 2018 1.450 1.830 1.420 1.650 473,745 +0.21(+14.58%)
Sep 24, 2018 1.220 1.440 1.220 1.440 259,873 +0.23(+19.01%)
Sep 21, 2018 1.320 1.320 1.210 1.210 44,500 -0.10(-7.63%)
Sep 20, 2018 1.310 1.330 1.300 1.310 24,849 +0.02(+1.55%)
Sep 19, 2018 1.320 1.340 1.290 1.290 34,597 -0.03(-2.27%)
Sep 18, 2018 1.300 1.330 1.290 1.320 28,580 -0.01(-0.75%)
Sep 17, 2018 1.390 1.398 1.210 1.330 143,740 -0.08(-5.67%)
Sep 14, 2018 1.450 1.450 1.360 1.410 120,800 -0.02(-1.40%)
Sep 13, 2018 1.260 1.550 1.250 1.430 582,719 +0.16(+12.60%)
Sep 12, 2018 1.270 1.270 1.200 1.270 56,766 +0.03(+2.28%)
Sep 11, 2018 1.270 1.270 1.210 1.242 44,416 -0.03(-2.23%)
Sep 10, 2018 1.220 1.280 1.219 1.270 132,061 +0.08(+7.17%)
Sep 07, 2018 1.150 1.200 1.150 1.185 26,700 +0.06(+5.28%)
Sep 06, 2018 1.140 1.230 1.120 1.126 48,117 -0.00(-0.39%)
Sep 05, 2018 1.110 1.130 1.100 1.130 34,324 +0.03(+2.73%)
Sep 04, 2018 1.140 1.140 1.090 1.100 33,421 -0.05(-4.35%)
Aug 31, 2018 1.150 1.150 1.150 0 +0.07(+6.48%)
Aug 30, 2018 1.160 1.160 1.080 1.080 45,861 -0.09(-7.69%)
Aug 29, 2018 1.150 1.190 1.080 1.170 75,720 +0.02(+1.75%)
Aug 28, 2018 1.250 1.300 1.130 1.150 140,727 -0.09(-7.27%)
Aug 27, 2018 1.260 1.320 1.200 1.240 130,545 -0.02(-1.59%)
Aug 24, 2018 1.240 1.340 1.110 1.260 140,300 +0.08(+6.78%)
Aug 23, 2018 1.090 1.244 1.081 1.180 274,127 +0.09(+8.26%)
Aug 22, 2018 1.050 1.100 1.050 1.090 56,174 +0.07(+6.86%)
Aug 21, 2018 1.030 1.090 1.000 1.020 88,333 +0.00(+0.00%)
Aug 20, 2018 0.9200 1.080 0.9200 1.020 129,651 +0.13(+14.61%)
Aug 17, 2018 0.8800 0.9000 0.8600 0.8900 12,700 +0.01(+1.14%)
Aug 16, 2018 0.8901 0.8995 0.8600 0.8800 68,567 +0.00(+0.00%)
Aug 15, 2018 0.8500 0.8900 0.8500 0.8800 16,583 -0.01(-1.12%)
Aug 14, 2018 0.9000 0.9150 0.8650 0.8900 45,930 +0.03(+3.37%)
Aug 13, 2018 0.8999 0.9000 0.8489 0.8610 29,816 -0.04(-4.33%)
Aug 10, 2018 0.8800 0.9000 0.8800 0.9000 8,100 +0.01(+0.74%)
Aug 09, 2018 0.8657 0.9000 0.8657 0.8934 12,623 +0.00(+0.38%)
Aug 08, 2018 0.9299 0.9300 0.8656 0.8900 18,314 -0.04(-4.30%)
Aug 07, 2018 0.9300 0.9300 0.8952 0.9300 2,060 -0.00(-0.50%)
Aug 06, 2018 0.9232 0.9700 0.9232 0.9347 5,521 -0.02(-1.61%)
Aug 03, 2018 0.9700 0.9700 0.8300 0.9500 16,800 -0.02(-2.06%)
Aug 02, 2018 0.9500 0.9700 0.9400 0.9700 19,302 +0.02(+2.11%)
Aug 01, 2018 0.9300 0.9900 0.9300 0.9500 15,970 +0.03(+3.26%)
Jul 31, 2018 0.9100 0.9499 0.9000 0.9200 58,136 -0.00(-0.50%)
Jul 30, 2018 0.8900 0.9397 0.8900 0.9246 11,810 +0.01(+1.60%)
Jul 27, 2018 0.8900 0.9100 0.8800 0.9100 7,000 -0.01(-0.82%)
Jul 26, 2018 0.8800 0.9285 0.8300 0.9175 54,298 +0.07(+8.18%)
Jul 25, 2018 0.8500 0.8700 0.8481 0.8481 23,603 -0.02(-2.52%)
Jul 24, 2018 0.8600 0.8800 0.8600 0.8700 44,074 +0.02(+2.35%)
Jul 23, 2018 0.8200 0.8800 0.8200 0.8500 20,709 +0.02(+1.82%)
Jul 20, 2018 0.8201 0.8428 0.8201 0.8348 8,725 +0.01(+1.80%)
Jul 19, 2018 0.8200 0.8600 0.8200 0.8200 14,859 -0.03(-3.53%)
Jul 18, 2018 0.8200 0.8700 0.8200 0.8500 10,504 +0.02(+2.41%)
Jul 17, 2018 0.8000 0.8700 0.8000 0.8300 8,970 +0.03(+3.75%)
Jul 16, 2018 0.8200 0.8783 0.7800 0.8000 27,286 -0.03(-3.60%)
Jul 13, 2018 0.8447 0.8696 0.8200 0.8299 11,512 -0.04(-4.61%)
Jul 12, 2018 0.8270 0.8800 0.8270 0.8700 42,032 +0.03(+3.63%)
Jul 11, 2018 0.8530 0.8534 0.8151 0.8395 30,388 -0.01(-1.24%)
Jul 10, 2018 0.9500 0.9500 0.8088 0.8500 25,148 -0.06(-6.59%)
Jul 09, 2018 0.8500 0.9135 0.8500 0.9100 40,078 -0.01(-1.09%)
Jul 06, 2018 0.8300 1.100 0.8258 0.9200 345,436 +0.11(+13.57%)
Jul 05, 2018 0.7900 0.8300 0.7900 0.8101 15,930 +0.02(+2.52%)
Jul 03, 2018 0.7902 0.7902 0.7902 0 -0.03(-3.63%)
Jul 02, 2018 0.8200 0.8299 0.7900 0.8200 11,130 -0.00(-0.49%)
Jun 29, 2018 0.7900 0.8240 0.7900 0.8240 41,076 +0.03(+4.30%)
Jun 28, 2018 0.7900 0.7999 0.7900 0.7900 24,167 +0.00(+0.00%)
Jun 27, 2018 0.8100 0.8200 0.7900 0.7900 48,479 -0.02(-2.47%)
Jun 26, 2018 0.7900 0.8388 0.7900 0.8100 59,234 +0.02(+2.53%)
Jun 25, 2018 0.7100 0.9800 0.7100 0.7900 172,917 +0.20(+32.77%)
Jun 22, 2018 0.8200 0.8871 0.5950 0.5950 51,276 -0.22(-27.44%)
Jun 21, 2018 0.8400 0.8800 0.8200 0.8200 3,508 -0.03(-3.53%)
Jun 20, 2018 0.8101 0.8700 0.8101 0.8500 13,322 +0.01(+0.95%)
Jun 19, 2018 0.8400 0.9300 0.8101 0.8420 15,955 -0.01(-0.94%)
Jun 18, 2018 0.8700 0.9000 0.8420 0.8500 5,306 +0.05(+6.25%)
Jun 15, 2018 0.8700 0.8000 0.8000 37,766 -0.07(-8.05%)
Jun 14, 2018 0.8829 0.9200 0.8700 0.8700 17,749 -0.01(-1.44%)
Jun 13, 2018 0.8740 0.9100 0.8720 0.8827 10,708 -0.03(-2.79%)
Jun 12, 2018 0.9300 0.9800 0.8720 0.9080 11,414 +0.01(+1.23%)
Jun 11, 2018 0.8700 0.9371 0.8700 0.8970 5,268 +0.00(+0.52%)
Jun 08, 2018 0.8700 0.9400 0.8700 0.8924 39,259 -0.05(-5.06%)
Jun 07, 2018 0.9000 0.9499 0.9000 0.9400 33,716 +0.07(+7.67%)
Jun 06, 2018 0.9100 0.9100 0.8730 0.8730 38,812 -0.06(-5.93%)
Jun 05, 2018 0.8500 0.9280 0.8499 0.9280 24,463 +0.09(+10.48%)
Jun 04, 2018 0.8200 0.8500 0.8000 0.8400 36,693 -0.01(-0.65%)
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.