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 UNCHANGED
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 28, 2021 2.550 2.610 2.350 2.380 91,520 -0.08(-3.25%)
May 27, 2021 2.350 2.500 2.333 2.460 157,140 +0.13(+5.58%)
May 26, 2021 2.190 2.350 2.170 2.330 84,341 +0.13(+5.91%)
May 25, 2021 2.350 2.380 2.190 2.200 75,709 -0.11(-4.76%)
May 24, 2021 2.420 2.420 2.250 2.310 108,711 -0.11(-4.55%)
May 21, 2021 2.140 2.450 2.080 2.420 284,668 +0.29(+13.62%)
May 20, 2021 2.290 2.310 2.100 2.130 314,531 -0.13(-5.75%)
May 19, 2021 2.230 2.310 2.120 2.260 187,669 -0.01(-0.44%)
May 18, 2021 2.320 2.380 2.190 2.270 283,396 -0.06(-2.58%)
May 17, 2021 2.430 2.454 2.310 2.330 240,896 -0.10(-4.12%)
May 14, 2021 2.430 2.535 2.350 2.430 131,449 +0.02(+0.83%)
May 13, 2021 2.460 2.580 2.400 2.410 192,433 -0.06(-2.43%)
May 12, 2021 2.740 2.770 2.450 2.470 94,895 -0.32(-11.47%)
May 11, 2021 2.450 2.860 2.434 2.790 387,378 +0.10(+3.72%)
May 10, 2021 2.550 2.750 2.440 2.690 233,042 +0.17(+6.75%)
May 07, 2021 2.460 2.600 2.350 2.520 198,838 +0.09(+3.70%)
May 06, 2021 2.450 2.500 2.350 2.430 195,137 -0.05(-2.02%)
May 05, 2021 2.650 2.650 2.450 2.480 194,551 -0.13(-4.98%)
May 04, 2021 2.540 2.630 2.440 2.610 150,626 +0.03(+1.16%)
May 03, 2021 2.590 2.640 2.520 2.580 98,832 +0.02(+0.78%)
Apr 30, 2021 2.620 2.710 2.540 2.560 152,700 -0.07(-2.66%)
Apr 29, 2021 2.740 2.840 2.570 2.630 71,318 -0.10(-3.66%)
Apr 28, 2021 2.820 2.830 2.700 2.730 231,432 -0.12(-4.21%)
Apr 27, 2021 2.860 3.000 2.800 2.850 210,389 +0.03(+1.06%)
Apr 26, 2021 2.680 2.960 2.680 2.820 157,692 +0.12(+4.44%)
Apr 23, 2021 2.620 2.740 2.590 2.700 101,800 +0.12(+4.65%)
Apr 22, 2021 2.630 2.700 2.530 2.580 115,060 -0.02(-0.77%)
Apr 21, 2021 2.430 2.660 2.430 2.600 131,808 +0.13(+5.26%)
Apr 20, 2021 2.460 2.500 2.400 2.470 131,492 -0.04(-1.59%)
Apr 19, 2021 2.690 2.690 2.410 2.510 198,859 -0.16(-5.99%)
Apr 16, 2021 2.540 2.700 2.500 2.670 189,800 +0.15(+5.95%)
Apr 15, 2021 2.570 2.600 2.470 2.520 247,662 -0.05(-1.95%)
Apr 14, 2021 2.700 2.750 2.550 2.570 125,664 -0.10(-3.75%)
Apr 13, 2021 2.620 2.710 2.568 2.670 81,010 +0.04(+1.52%)
Apr 12, 2021 2.760 2.770 2.480 2.630 235,564 -0.13(-4.71%)
Apr 09, 2021 2.840 2.840 2.700 2.760 77,300 -0.04(-1.43%)
Apr 08, 2021 2.880 2.910 2.740 2.800 101,620 -0.08(-2.78%)
Apr 07, 2021 3.020 3.020 2.810 2.880 104,450 -0.15(-4.95%)
Apr 06, 2021 2.830 3.150 2.830 3.030 123,739 +0.19(+6.69%)
Apr 05, 2021 3.120 3.120 2.800 2.840 215,253 -0.19(-6.27%)
Apr 01, 2021 2.950 3.050 2.870 3.030 73,300 +0.19(+6.69%)
Mar 31, 2021 2.760 2.900 2.750 2.840 244,693 +0.13(+4.80%)
Mar 30, 2021 2.850 2.990 2.710 2.710 115,683 -0.16(-5.57%)
Mar 29, 2021 3.000 3.000 2.840 2.870 64,724 -0.12(-4.01%)
Mar 26, 2021 3.080 3.080 2.928 2.990 77,800 -0.05(-1.64%)
Mar 25, 2021 2.850 3.055 2.785 3.040 127,362 +0.13(+4.47%)
Mar 24, 2021 3.030 3.230 2.900 2.910 202,938 -0.16(-5.21%)
Mar 23, 2021 3.240 3.290 3.060 3.070 111,453 -0.21(-6.40%)
Mar 22, 2021 3.270 3.360 3.170 3.280 180,684 +0.08(+2.50%)
Mar 19, 2021 3.160 3.310 3.140 3.200 225,100 +0.01(+0.31%)
Mar 18, 2021 3.230 3.390 3.180 3.190 67,109 -0.03(-0.93%)
Mar 17, 2021 3.220 3.290 3.050 3.220 134,677 +0.00(+0.00%)
Mar 16, 2021 3.450 3.480 3.210 3.220 147,709 -0.21(-6.12%)
Mar 15, 2021 3.420 3.640 3.380 3.430 181,102 -0.15(-4.19%)
Mar 12, 2021 3.800 3.850 3.510 3.580 227,800 -0.32(-8.21%)
Mar 11, 2021 3.820 3.900 3.750 3.900 181,100 +0.15(+4.00%)
Mar 10, 2021 3.830 3.920 3.740 3.750 139,152 -0.02(-0.53%)
Mar 09, 2021 3.650 3.890 3.610 3.770 228,966 +0.24(+6.80%)
Mar 08, 2021 3.640 3.800 3.507 3.530 119,773 -0.11(-3.02%)
Mar 05, 2021 3.700 3.720 3.260 3.640 191,000 -0.04(-1.09%)
Mar 04, 2021 3.740 3.750 3.400 3.680 425,889 -0.02(-0.54%)
Mar 03, 2021 3.850 3.950 3.680 3.700 249,113 -0.19(-4.88%)
Mar 02, 2021 3.960 4.070 3.780 3.890 239,835 -0.14(-3.47%)
Mar 01, 2021 4.120 4.180 3.860 4.030 252,923 +0.00(+0.00%)
Feb 26, 2021 4.000 4.290 3.930 4.030 213,800 -0.04(-0.98%)
Feb 25, 2021 4.620 4.760 4.050 4.070 203,523 -0.55(-11.90%)
Feb 24, 2021 4.500 4.840 4.500 4.620 102,965 +0.00(+0.00%)
Feb 23, 2021 4.510 4.710 4.010 4.620 277,466 -0.25(-5.13%)
Feb 22, 2021 5.030 5.360 4.820 4.870 235,489 -0.16(-3.18%)
Feb 19, 2021 5.330 5.450 4.950 5.030 343,900 -0.34(-6.33%)
Feb 18, 2021 5.120 5.660 4.870 5.370 671,318 +0.20(+3.87%)
Feb 17, 2021 4.790 5.200 4.600 5.170 344,508 +0.37(+7.71%)
Feb 16, 2021 4.890 4.890 4.580 4.800 158,599 +0.04(+0.84%)
Feb 12, 2021 4.460 4.790 4.400 4.760 135,500 +0.21(+4.62%)
Feb 11, 2021 4.530 4.680 4.330 4.550 196,647 -0.02(-0.44%)
Feb 10, 2021 4.990 4.990 4.530 4.570 276,278 -0.41(-8.23%)
Feb 09, 2021 4.910 5.100 4.810 4.980 295,629 -0.02(-0.40%)
Feb 08, 2021 5.390 5.490 4.730 5.000 546,185 -0.27(-5.12%)
Feb 05, 2021 4.950 5.500 4.730 5.270 951,100 +0.50(+10.48%)
Feb 04, 2021 4.050 4.800 3.950 4.770 415,441 +0.77(+19.25%)
Feb 03, 2021 3.970 4.090 3.874 4.000 258,865 +0.02(+0.63%)
Feb 02, 2021 4.150 4.150 3.860 3.975 231,948 -0.16(-3.99%)
Feb 01, 2021 4.100 4.270 3.910 4.140 188,039 +0.08(+2.10%)
Jan 29, 2021 3.970 4.399 3.871 4.055 360,900 +0.16(+4.24%)
Jan 28, 2021 4.290 4.300 3.670 3.890 553,078 -0.40(-9.32%)
Jan 27, 2021 4.810 4.860 4.200 4.290 521,899 -0.52(-10.81%)
Jan 26, 2021 4.990 5.020 4.640 4.810 506,597 -0.05(-1.03%)
Jan 25, 2021 4.600 5.170 4.420 4.860 889,267 +0.67(+15.99%)
Jan 22, 2021 4.450 4.550 4.130 4.190 352,400 -0.27(-6.05%)
Jan 21, 2021 4.300 4.610 4.040 4.460 505,108 +0.21(+4.94%)
Jan 20, 2021 3.940 4.350 3.795 4.250 385,866 +0.45(+11.84%)
Jan 19, 2021 3.940 4.050 3.770 3.800 313,093 -0.14(-3.55%)
Jan 15, 2021 3.950 4.220 3.620 3.940 360,300 -0.01(-0.25%)
Jan 14, 2021 3.910 4.200 3.560 3.950 793,509 +0.00(+0.00%)
Jan 13, 2021 3.130 4.860 3.080 3.950 2,963,778 +0.84(+27.01%)
Jan 12, 2021 2.940 3.110 2.940 3.110 171,539 +0.17(+5.78%)
Jan 11, 2021 2.900 3.050 2.820 2.940 164,420 +0.02(+0.68%)
Jan 08, 2021 2.860 2.950 2.800 2.920 155,500 +0.07(+2.46%)
Jan 07, 2021 2.870 2.920 2.780 2.850 99,571 +0.00(+0.00%)
Jan 06, 2021 2.840 2.920 2.740 2.850 121,793 +0.02(+0.71%)
Jan 05, 2021 2.710 2.890 2.700 2.830 84,137 +0.16(+5.99%)
Jan 04, 2021 2.810 2.850 2.650 2.670 138,913 -0.14(-4.98%)
Dec 31, 2020 2.810 2.810 2.810 145,529 -0.01(-0.35%)
Dec 30, 2020 2.790 2.860 2.710 2.820 145,529 +0.00(+0.00%)
Dec 29, 2020 2.750 2.930 2.670 2.820 312,597 +0.06(+2.17%)
Dec 28, 2020 2.810 2.840 2.740 2.760 182,252 -0.05(-1.78%)
Dec 24, 2020 2.830 2.913 2.780 2.810 68,900 -0.02(-0.71%)
Dec 23, 2020 2.930 3.120 2.780 2.830 494,455 -0.12(-4.07%)
Dec 22, 2020 2.700 2.960 2.674 2.950 234,532 +0.25(+9.26%)
Dec 21, 2020 2.580 2.750 2.540 2.700 384,546 +0.08(+3.05%)
Dec 18, 2020 2.660 2.660 2.560 2.620 360,600 -0.04(-1.50%)
Dec 17, 2020 2.660 2.780 2.530 2.660 572,843 -0.02(-0.75%)
Dec 16, 2020 2.710 3.510 2.550 2.680 3,114,222 -0.05(-1.83%)
Dec 15, 2020 2.750 2.800 2.680 2.730 55,224 +0.02(+0.74%)
Dec 14, 2020 2.750 2.840 2.670 2.710 197,307 -0.04(-1.45%)
Dec 11, 2020 2.680 2.760 2.580 2.750 348,200 +0.03(+1.10%)
Dec 10, 2020 2.690 2.790 2.690 2.720 127,278 +0.03(+1.12%)
Dec 09, 2020 2.820 2.860 2.660 2.690 247,629 -0.09(-3.24%)
Dec 08, 2020 2.780 2.850 2.730 2.780 179,246 -0.05(-1.77%)
Dec 07, 2020 3.060 3.060 2.760 2.830 351,306 -0.20(-6.60%)
Dec 04, 2020 3.020 3.090 2.980 3.030 123,300 +0.02(+0.66%)
Dec 03, 2020 3.020 3.170 2.960 3.010 117,161 -0.03(-0.99%)
Dec 02, 2020 3.010 3.130 2.850 3.040 392,234 +0.01(+0.33%)
Dec 01, 2020 3.090 3.568 2.960 3.030 1,674,745 +0.10(+3.41%)
Nov 30, 2020 2.810 2.990 2.790 2.930 70,119 +0.12(+4.27%)
Nov 27, 2020 2.850 2.969 2.770 2.810 51,000 -0.06(-2.09%)
Nov 25, 2020 3.040 3.060 2.870 2.870 92,900 -0.13(-4.33%)
Nov 24, 2020 2.830 3.040 2.810 3.000 221,841 +0.21(+7.53%)
Nov 23, 2020 2.780 2.830 2.731 2.790 102,269 +0.02(+0.72%)
Nov 20, 2020 2.690 2.800 2.690 2.770 79,900 +0.04(+1.47%)
Nov 19, 2020 2.710 2.790 2.600 2.730 90,168 +0.02(+0.74%)
Nov 18, 2020 2.760 2.810 2.660 2.710 148,503 +0.00(+0.00%)
Nov 17, 2020 2.880 2.948 2.660 2.710 187,090 -0.27(-9.06%)
Nov 16, 2020 2.950 3.000 2.930 2.980 66,762 +0.03(+1.02%)
Nov 13, 2020 2.990 3.010 2.920 2.950 74,300 -0.02(-0.67%)
Nov 12, 2020 3.080 3.080 2.930 2.970 53,334 -0.09(-2.94%)
Nov 11, 2020 3.110 3.110 3.010 3.060 63,642 +0.01(+0.33%)
Nov 10, 2020 3.050 3.150 2.990 3.050 124,786 +0.07(+2.35%)
Nov 09, 2020 3.070 3.070 2.879 2.980 284,684 +0.12(+4.20%)
Nov 06, 2020 2.820 2.920 2.652 2.860 74,800 +0.02(+0.70%)
Nov 05, 2020 2.760 2.950 2.760 2.840 87,121 +0.01(+0.35%)
Nov 04, 2020 2.750 2.910 2.690 2.830 22,971 +0.01(+0.35%)
Nov 03, 2020 2.720 2.880 2.630 2.820 90,931 +0.10(+3.68%)
Nov 02, 2020 2.600 2.730 2.570 2.720 62,128 +0.13(+5.02%)
Oct 30, 2020 2.670 2.710 2.540 2.590 47,800 -0.14(-5.13%)
Oct 29, 2020 2.590 2.750 2.500 2.730 96,654 +0.11(+4.20%)
Oct 28, 2020 2.770 2.770 2.520 2.620 96,064 -0.17(-6.09%)
Oct 27, 2020 2.760 2.820 2.680 2.790 73,744 +0.03(+1.09%)
Oct 26, 2020 2.980 2.988 2.720 2.760 80,019 -0.20(-6.76%)
Oct 23, 2020 2.900 3.050 2.900 2.960 91,600 +0.07(+2.42%)
Oct 22, 2020 2.930 3.040 2.790 2.890 109,341 +0.00(+0.00%)
Oct 21, 2020 2.790 2.980 2.780 2.890 71,177 +0.11(+3.96%)
Oct 20, 2020 2.870 2.900 2.730 2.780 57,224 -0.06(-2.11%)
Oct 19, 2020 2.890 2.980 2.805 2.840 59,262 -0.02(-0.70%)
Oct 16, 2020 2.950 3.100 2.780 2.860 135,200 -0.12(-4.03%)
Oct 15, 2020 2.800 3.000 2.770 2.980 168,809 +0.15(+5.30%)
Oct 14, 2020 2.840 2.860 2.800 2.830 84,702 +0.03(+1.07%)
Oct 13, 2020 2.890 2.910 2.800 2.800 65,072 -0.09(-3.11%)
Oct 12, 2020 2.900 2.920 2.790 2.890 99,703 -0.01(-0.34%)
Oct 09, 2020 2.690 2.940 2.670 2.900 169,500 +0.20(+7.41%)
Oct 08, 2020 2.760 2.800 2.640 2.700 115,721 -0.02(-0.74%)
Oct 07, 2020 2.720 2.790 2.670 2.720 84,472 +0.00(+0.00%)
Oct 06, 2020 2.690 2.750 2.630 2.720 115,634 +0.04(+1.49%)
Oct 05, 2020 2.760 2.800 2.630 2.680 86,623 -0.04(-1.47%)
Oct 02, 2020 2.690 2.830 2.620 2.720 98,200 -0.06(-2.16%)
Oct 01, 2020 2.680 2.810 2.620 2.780 87,113 +0.08(+2.96%)
Sep 30, 2020 2.840 2.840 2.650 2.700 77,953 -0.11(-3.91%)
Sep 29, 2020 2.650 2.830 2.630 2.810 128,826 +0.16(+6.04%)
Sep 28, 2020 2.530 2.700 2.480 2.650 145,688 +0.17(+6.85%)
Sep 25, 2020 2.430 2.590 2.380 2.480 179,100 +0.04(+1.64%)
Sep 24, 2020 2.370 2.570 2.350 2.440 190,586 +0.06(+2.52%)
Sep 23, 2020 2.400 2.500 2.350 2.380 94,604 -0.05(-2.06%)
Sep 22, 2020 2.420 2.510 2.320 2.430 149,806 +0.02(+0.83%)
Sep 21, 2020 2.880 2.880 2.400 2.410 303,706 -0.49(-16.90%)
Sep 18, 2020 2.750 3.030 2.610 2.900 368,800 +0.21(+7.81%)
Sep 17, 2020 2.770 2.870 2.600 2.690 177,980 -0.02(-0.74%)
Sep 16, 2020 2.470 3.080 2.450 2.710 668,361 +0.24(+9.72%)
Sep 15, 2020 2.390 2.550 2.381 2.470 114,018 +0.08(+3.13%)
Sep 14, 2020 2.540 2.540 2.370 2.395 135,882 -0.13(-5.34%)
Sep 11, 2020 2.690 2.850 2.420 2.530 191,400 -0.16(-5.95%)
Sep 10, 2020 2.430 3.000 2.420 2.690 591,861 +0.27(+11.16%)
Sep 09, 2020 2.330 2.450 2.330 2.420 180,155 +0.11(+4.76%)
Sep 08, 2020 2.340 2.350 2.220 2.310 97,590 -0.03(-1.28%)
Sep 04, 2020 2.580 2.630 2.310 2.340 297,300 -0.24(-9.30%)
Sep 03, 2020 2.530 2.640 2.450 2.580 380,813 +0.05(+1.98%)
Sep 02, 2020 2.330 2.600 2.310 2.530 348,704 +0.18(+7.66%)
Sep 01, 2020 2.310 2.380 2.270 2.350 161,070 +0.03(+1.29%)
Aug 31, 2020 2.300 2.370 2.211 2.320 190,108 +0.02(+0.87%)
Aug 28, 2020 2.300 2.340 2.250 2.300 157,200 +0.03(+1.32%)
Aug 27, 2020 2.260 2.300 2.210 2.270 288,044 +0.00(+0.00%)
Aug 26, 2020 2.290 2.310 2.270 2.270 108,620 +0.02(+0.89%)
Aug 25, 2020 2.270 2.390 2.150 2.250 441,911 -0.03(-1.32%)
Aug 24, 2020 2.170 2.320 2.030 2.280 358,340 +0.14(+6.54%)
Aug 21, 2020 2.170 2.190 2.010 2.140 377,800 -0.03(-1.38%)
Aug 20, 2020 2.240 2.270 2.160 2.170 145,312 -0.07(-3.13%)
Aug 19, 2020 2.290 2.350 2.145 2.240 308,707 -0.04(-1.75%)
Aug 18, 2020 2.250 2.320 2.200 2.280 285,443 -0.06(-2.56%)
Aug 17, 2020 2.470 2.500 2.270 2.340 605,268 -0.23(-8.95%)
Aug 14, 2020 3.010 3.040 2.345 2.570 2,299,100 -0.45(-14.90%)
Aug 13, 2020 2.900 3.040 2.850 3.020 111,721 +0.10(+3.42%)
Aug 12, 2020 3.000 3.040 2.840 2.920 206,333 -0.07(-2.34%)
Aug 11, 2020 3.170 3.170 2.980 2.990 219,177 -0.20(-6.27%)
Aug 10, 2020 3.670 3.670 3.110 3.190 303,310 -0.42(-11.63%)
Aug 07, 2020 4.000 4.000 3.580 3.610 243,400 -0.47(-11.52%)
Aug 06, 2020 3.600 4.110 3.600 4.080 286,795 +0.46(+12.71%)
Aug 05, 2020 3.440 3.630 3.400 3.620 98,515 +0.22(+6.47%)
Aug 04, 2020 3.540 3.740 3.340 3.400 164,982 -0.14(-3.95%)
Aug 03, 2020 3.430 3.697 3.380 3.540 135,269 +0.16(+4.73%)
Jul 31, 2020 3.340 3.410 3.210 3.380 120,800 +0.08(+2.42%)
Jul 30, 2020 3.300 3.340 3.220 3.300 66,539 -0.05(-1.49%)
Jul 29, 2020 3.320 3.380 3.210 3.350 79,141 +0.06(+1.82%)
Jul 28, 2020 3.500 3.580 3.200 3.290 220,399 -0.15(-4.50%)
Jul 27, 2020 3.230 3.450 3.230 3.445 131,533 +0.27(+8.68%)
Jul 24, 2020 3.210 3.260 3.100 3.170 77,200 -0.04(-1.25%)
Jul 23, 2020 3.290 3.320 3.200 3.210 97,356 -0.04(-1.23%)
Jul 22, 2020 3.350 3.450 3.250 3.250 121,246 -0.08(-2.40%)
Jul 21, 2020 3.480 3.569 3.290 3.330 128,643 -0.10(-2.92%)
Jul 20, 2020 3.350 3.470 3.270 3.430 225,844 +0.12(+3.63%)
Jul 17, 2020 3.340 3.363 3.170 3.310 128,200 +0.05(+1.53%)
Jul 16, 2020 3.400 3.450 3.230 3.260 126,951 -0.20(-5.78%)
Jul 15, 2020 3.400 3.500 3.340 3.460 134,341 +0.09(+2.67%)
Jul 14, 2020 3.450 3.640 3.300 3.370 161,786 -0.06(-1.75%)
Jul 13, 2020 3.550 3.690 3.310 3.430 249,070 +0.05(+1.48%)
Jul 10, 2020 3.210 3.440 3.150 3.380 210,000 +0.17(+5.30%)
Jul 09, 2020 3.340 3.340 3.150 3.210 159,080 -0.08(-2.43%)
Jul 08, 2020 3.450 3.450 3.140 3.290 256,347 -0.10(-2.95%)
Jul 07, 2020 3.580 3.680 3.340 3.390 146,577 -0.23(-6.35%)
Jul 06, 2020 3.880 3.920 3.470 3.620 265,638 -0.24(-6.22%)
Jul 02, 2020 3.680 3.940 3.680 3.860 167,700 +0.18(+4.89%)
Jul 01, 2020 4.030 4.100 3.510 3.680 284,136 -0.38(-9.36%)
Jun 30, 2020 3.850 4.130 3.680 4.060 278,235 +0.25(+6.56%)
Jun 29, 2020 4.340 4.390 3.680 3.810 661,507 -0.24(-5.93%)
Jun 26, 2020 5.050 5.103 4.020 4.050 3,616,400 -0.96(-19.16%)
Jun 25, 2020 5.480 5.700 4.910 5.010 422,100 -0.43(-7.90%)
Jun 24, 2020 5.150 5.480 5.060 5.440 352,046 +0.32(+6.25%)
Jun 23, 2020 5.250 5.290 5.000 5.120 199,463 -0.12(-2.29%)
Jun 22, 2020 5.160 5.250 5.060 5.240 147,776 +0.11(+2.14%)
Jun 19, 2020 5.020 5.190 4.958 5.130 139,500 +0.14(+2.81%)
Jun 18, 2020 5.020 5.200 4.920 4.990 95,789 -0.06(-1.19%)
Jun 17, 2020 5.040 5.250 5.030 5.050 108,473 +0.00(+0.00%)
Jun 16, 2020 5.060 5.230 4.896 5.050 134,895 +0.20(+4.12%)
Jun 15, 2020 4.790 5.180 4.775 4.850 182,359 -0.06(-1.22%)
Jun 12, 2020 4.640 4.940 4.600 4.910 124,600 +0.48(+10.84%)
Jun 11, 2020 5.020 5.130 4.380 4.430 239,164 -0.70(-13.65%)
Jun 10, 2020 4.970 5.250 4.800 5.130 219,051 +0.09(+1.79%)
Jun 09, 2020 5.040 5.140 4.840 5.040 202,911 +0.01(+0.20%)
Jun 08, 2020 5.120 5.270 5.000 5.030 171,745 -0.09(-1.76%)
Jun 05, 2020 5.000 5.140 4.853 5.120 165,400 +0.16(+3.23%)
Jun 04, 2020 4.810 4.980 4.710 4.960 190,341 +0.15(+3.12%)
Jun 03, 2020 4.980 4.980 4.770 4.810 174,168 -0.08(-1.64%)
Jun 02, 2020 4.920 5.090 4.730 4.890 216,692 +0.03(+0.62%)
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.