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

Capitol Investment Corp V Cl A (NY: CAP )

N/A UNCHANGED
Last Price Updated: 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 9.890 9.930 9.890 9.930 38,548 +0.03(+0.30%)
May 27, 2021 9.910 9.920 9.900 9.900 552,839 +0.00(+0.00%)
May 26, 2021 9.900 9.930 9.900 9.900 19,215 +0.01(+0.10%)
May 25, 2021 9.880 9.918 9.880 9.890 7,792 +0.01(+0.10%)
May 24, 2021 9.930 9.930 9.860 9.880 77,414 -0.02(-0.20%)
May 21, 2021 9.900 9.940 9.850 9.900 1,187,502 +0.00(+0.00%)
May 20, 2021 9.960 9.960 9.900 9.900 58,296 +0.01(+0.10%)
May 19, 2021 9.890 9.950 9.890 9.890 11,552 -0.01(-0.10%)
May 18, 2021 9.880 9.950 9.880 9.900 25,311 +0.00(+0.00%)
May 17, 2021 9.910 9.925 9.900 9.900 53,322 -0.01(-0.10%)
May 14, 2021 9.940 9.940 9.910 9.910 22,602 +0.00(+0.00%)
May 13, 2021 9.870 9.927 9.870 9.910 27,079 +0.00(+0.00%)
May 12, 2021 9.910 9.940 9.900 9.910 684,817 +0.01(+0.10%)
May 11, 2021 9.964 9.981 9.880 9.900 426,916 -0.09(-0.90%)
May 10, 2021 9.990 10.00 9.970 9.990 131,139 -0.01(-0.10%)
May 07, 2021 9.910 10.02 9.910 10.00 477,977 +0.07(+0.70%)
May 06, 2021 9.920 9.950 9.910 9.930 83,167 -0.01(-0.10%)
May 05, 2021 9.940 9.950 9.900 9.940 222,102 +0.01(+0.10%)
May 04, 2021 9.920 9.950 9.910 9.930 170,766 +0.01(+0.10%)
May 03, 2021 9.970 9.970 9.910 9.920 420,081 -0.05(-0.50%)
Apr 30, 2021 9.990 10.02 9.940 9.970 149,900 -0.01(-0.10%)
Apr 29, 2021 9.970 10.03 9.920 9.980 136,921 +0.00(+0.00%)
Apr 28, 2021 9.980 10.00 9.940 9.980 142,927 -0.02(-0.20%)
Apr 27, 2021 9.920 10.02 9.920 10.00 188,080 +0.04(+0.40%)
Apr 26, 2021 9.880 9.970 9.880 9.960 291,515 +0.04(+0.40%)
Apr 23, 2021 9.870 9.930 9.870 9.920 163,700 +0.04(+0.40%)
Apr 22, 2021 9.870 9.905 9.870 9.880 134,595 +0.01(+0.10%)
Apr 21, 2021 9.870 9.880 9.850 9.870 186,862 -0.01(-0.10%)
Apr 20, 2021 9.880 9.900 9.870 9.880 204,318 -0.01(-0.10%)
Apr 19, 2021 9.930 9.930 9.860 9.890 129,878 -0.02(-0.20%)
Apr 16, 2021 9.900 9.930 9.900 9.910 66,400 +0.01(+0.10%)
Apr 15, 2021 9.930 9.970 9.860 9.900 187,596 -0.08(-0.80%)
Apr 14, 2021 10.00 10.00 9.930 9.980 65,809 +0.06(+0.60%)
Apr 13, 2021 9.920 9.950 9.900 9.920 101,133 +0.02(+0.20%)
Apr 12, 2021 9.990 9.990 9.890 9.900 214,225 -0.08(-0.80%)
Apr 09, 2021 9.960 10.00 9.960 9.980 75,400 +0.02(+0.20%)
Apr 08, 2021 9.970 9.990 9.950 9.960 75,933 +0.00(+0.00%)
Apr 07, 2021 10.02 10.03 9.930 9.960 288,709 -0.04(-0.40%)
Apr 06, 2021 10.02 10.06 10.00 10.00 313,151 -0.02(-0.20%)
Apr 05, 2021 10.07 10.10 10.00 10.02 472,444 -0.05(-0.50%)
Apr 01, 2021 10.05 10.11 10.04 10.07 333,000 -0.03(-0.30%)
Mar 31, 2021 10.18 10.18 9.940 10.10 321,376 -0.11(-1.08%)
Mar 30, 2021 9.960 10.23 9.960 10.21 1,109,045 +0.24(+2.41%)
Mar 29, 2021 10.05 10.05 9.970 9.970 185,768 +0.01(+0.10%)
Mar 26, 2021 9.850 10.09 9.850 9.960 289,400 +0.12(+1.22%)
Mar 25, 2021 9.850 9.920 9.760 9.840 232,922 -0.01(-0.10%)
Mar 24, 2021 9.930 10.00 9.850 9.850 330,127 -0.12(-1.20%)
Mar 23, 2021 10.00 10.02 9.870 9.970 437,504 -0.03(-0.30%)
Mar 22, 2021 10.20 10.20 9.980 10.00 619,802 -0.06(-0.60%)
Mar 19, 2021 10.06 10.08 10.03 10.06 128,500 -0.01(-0.10%)
Mar 18, 2021 10.18 10.20 10.05 10.07 524,062 -0.13(-1.27%)
Mar 17, 2021 10.10 10.20 10.05 10.20 909,085 +0.08(+0.79%)
Mar 16, 2021 10.04 10.13 10.02 10.12 634,017 +0.07(+0.70%)
Mar 15, 2021 10.16 10.16 9.970 10.05 872,172 -0.13(-1.28%)
Mar 12, 2021 10.10 10.20 10.05 10.18 700,100 +0.04(+0.39%)
Mar 11, 2021 10.17 10.20 10.05 10.14 884,293 +0.01(+0.10%)
Mar 10, 2021 10.09 10.30 10.06 10.13 848,351 +0.03(+0.30%)
Mar 09, 2021 10.29 10.29 10.06 10.10 499,270 -0.01(-0.10%)
Mar 08, 2021 10.25 10.33 10.10 10.11 579,627 +0.01(+0.10%)
Mar 05, 2021 10.05 10.21 10.00 10.10 1,938,500 +0.15(+1.51%)
Mar 04, 2021 10.12 10.21 9.800 9.950 2,749,663 -0.17(-1.68%)
Mar 03, 2021 10.37 10.55 10.04 10.12 9,108,187 +0.15(+1.50%)
Mar 02, 2021 10.24 10.24 9.950 9.970 1,270,599 -0.22(-2.16%)
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.