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

Agora Inc Ads (NQ: API )

2.920 -0.030 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 2.660 2.790 2.380 2.740 1,131,162 -0.12(-4.20%)
May 30, 2023 2.940 3.010 2.860 2.860 789,058 -0.02(-0.69%)
May 26, 2023 2.860 2.960 2.860 2.880 419,832 +0.04(+1.41%)
May 25, 2023 2.940 2.980 2.830 2.840 331,966 -0.11(-3.73%)
May 24, 2023 3.020 3.120 2.940 2.950 515,387 -0.12(-3.91%)
May 23, 2023 2.980 3.155 2.980 3.070 302,726 +0.02(+0.66%)
May 22, 2023 2.910 3.150 2.910 3.050 460,236 +0.03(+0.99%)
May 19, 2023 3.030 3.080 2.987 3.020 285,743 -0.02(-0.66%)
May 18, 2023 3.050 3.150 3.000 3.040 309,027 -0.05(-1.62%)
May 17, 2023 2.940 3.110 2.930 3.090 657,610 +0.13(+4.39%)
May 16, 2023 2.930 3.150 2.820 2.960 370,246 -0.08(-2.63%)
May 15, 2023 2.870 3.110 2.850 3.040 1,012,554 +0.19(+6.67%)
May 12, 2023 2.890 2.910 2.780 2.850 588,275 -0.08(-2.73%)
May 11, 2023 3.120 3.250 2.870 2.930 934,190 -0.19(-6.09%)
May 10, 2023 3.370 3.520 3.100 3.120 548,814 -0.32(-9.30%)
May 09, 2023 3.340 3.480 3.290 3.440 231,671 +0.05(+1.47%)
May 08, 2023 3.350 3.520 3.287 3.390 405,504 +0.03(+0.89%)
May 05, 2023 3.150 3.505 3.120 3.360 570,641 +0.23(+7.35%)
May 04, 2023 3.120 3.350 3.110 3.130 362,682 +0.03(+0.97%)
May 03, 2023 3.190 3.235 3.070 3.100 888,506 -0.11(-3.43%)
May 02, 2023 3.390 3.390 3.110 3.210 389,035 -0.25(-7.23%)
May 01, 2023 3.370 3.525 3.330 3.460 327,945 +0.11(+3.28%)
Apr 28, 2023 3.320 3.510 3.320 3.350 374,174 +0.01(+0.30%)
Apr 27, 2023 3.250 3.380 3.230 3.340 310,082 +0.15(+4.70%)
Apr 26, 2023 3.170 3.340 3.160 3.190 356,899 +0.03(+0.95%)
Apr 25, 2023 3.260 3.335 3.120 3.160 409,121 -0.17(-5.11%)
Apr 24, 2023 3.360 3.475 3.310 3.330 273,513 -0.06(-1.77%)
Apr 21, 2023 3.380 3.510 3.380 3.390 282,742 -0.07(-2.02%)
Apr 20, 2023 3.450 3.620 3.450 3.460 279,882 -0.06(-1.70%)
Apr 19, 2023 3.410 3.540 3.410 3.520 242,984 -0.02(-0.56%)
Apr 18, 2023 3.680 3.760 3.540 3.540 251,156 -0.12(-3.28%)
Apr 17, 2023 3.620 3.715 3.560 3.660 316,150 +0.12(+3.39%)
Apr 14, 2023 3.460 3.605 3.425 3.540 332,421 +0.04(+1.14%)
Apr 13, 2023 3.520 3.615 3.395 3.500 1,310,445 +0.05(+1.45%)
Apr 12, 2023 3.600 3.620 3.400 3.450 422,556 -0.15(-4.17%)
Apr 11, 2023 3.500 3.730 3.490 3.600 408,006 +0.10(+2.86%)
Apr 10, 2023 3.680 3.680 3.445 3.500 381,420 -0.14(-3.85%)
Apr 06, 2023 3.870 4.010 3.625 3.640 675,382 -0.19(-4.96%)
Apr 05, 2023 3.950 4.110 3.780 3.830 762,532 -0.19(-4.73%)
Apr 04, 2023 3.650 4.220 3.640 4.020 1,857,755 +0.33(+8.94%)
Apr 03, 2023 3.690 3.830 3.560 3.690 782,174 +0.07(+1.93%)
Mar 31, 2023 3.490 3.735 3.474 3.620 668,934 +0.07(+1.97%)
Mar 30, 2023 3.370 3.655 3.370 3.550 422,117 +0.04(+1.14%)
Mar 29, 2023 3.330 3.540 3.300 3.510 369,836 +0.21(+6.36%)
Mar 28, 2023 3.530 3.580 3.270 3.300 443,771 -0.19(-5.31%)
Mar 27, 2023 3.370 3.525 3.365 3.485 289,547 +0.05(+1.60%)
Mar 24, 2023 3.390 3.560 3.370 3.430 535,399 +0.00(+0.00%)
Mar 23, 2023 3.390 3.690 3.350 3.430 752,129 +0.24(+7.52%)
Mar 22, 2023 3.350 3.380 3.180 3.190 464,849 -0.15(-4.49%)
Mar 21, 2023 3.210 3.460 3.200 3.340 624,701 +0.19(+6.03%)
Mar 20, 2023 3.250 3.305 3.135 3.150 316,466 -0.07(-2.17%)
Mar 17, 2023 3.300 3.430 3.220 3.220 322,188 -0.10(-3.01%)
Mar 16, 2023 3.010 3.390 3.010 3.320 534,294 +0.18(+5.73%)
Mar 15, 2023 3.030 3.160 2.940 3.140 705,647 +0.01(+0.32%)
Mar 14, 2023 3.110 3.250 3.058 3.130 377,276 -0.02(-0.63%)
Mar 13, 2023 2.950 3.230 2.950 3.150 396,910 +0.20(+6.78%)
Mar 10, 2023 3.080 3.130 2.840 2.950 878,135 -0.19(-6.05%)
Mar 09, 2023 3.170 3.360 3.110 3.140 437,083 -0.11(-3.38%)
Mar 08, 2023 3.300 3.480 3.210 3.250 702,552 -0.13(-3.85%)
Mar 07, 2023 3.320 3.515 3.270 3.380 408,554 +0.03(+0.90%)
Mar 06, 2023 3.310 3.530 3.160 3.350 405,052 -0.04(-1.18%)
Mar 03, 2023 3.200 3.490 3.193 3.390 503,943 +0.17(+5.28%)
Mar 02, 2023 2.890 3.300 2.850 3.220 1,041,448 +0.24(+8.05%)
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.