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

Canaan Inc ADR (NQ: CAN )

1.160 -0.200 (-14.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 28, 2024 1.050 1.060 0.9814 0.9998 4,749,848 -0.04(-3.87%)
Jun 27, 2024 1.070 1.150 1.030 1.040 6,253,400 -0.02(-1.89%)
Jun 26, 2024 1.090 1.110 1.040 1.060 3,307,665 -0.01(-0.93%)
Jun 25, 2024 1.030 1.090 1.010 1.070 4,443,286 +0.04(+3.88%)
Jun 24, 2024 1.080 1.080 1.000 1.030 5,947,907 -0.08(-7.21%)
Jun 21, 2024 1.120 1.120 1.035 1.110 20,259,924 -0.03(-2.63%)
Jun 20, 2024 1.150 1.240 1.110 1.140 8,279,134 +0.00(+0.00%)
Jun 18, 2024 1.230 1.270 1.100 1.140 12,030,100 -0.08(-6.56%)
Jun 17, 2024 1.050 1.250 1.020 1.220 16,969,640 +0.20(+19.61%)
Jun 14, 2024 1.050 1.070 1.010 1.020 3,498,387 -0.01(-0.97%)
Jun 13, 2024 1.050 1.090 1.010 1.030 4,086,664 -0.02(-1.90%)
Jun 12, 2024 1.100 1.110 1.050 1.050 5,258,396 -0.02(-1.87%)
Jun 11, 2024 1.020 1.090 0.9738 1.070 5,552,585 +0.00(+0.00%)
Jun 10, 2024 1.020 1.090 1.010 1.070 2,846,163 +0.04(+3.88%)
Jun 07, 2024 1.040 1.150 1.020 1.030 7,445,559 -0.01(-0.96%)
Jun 06, 2024 0.9800 1.060 0.9500 1.040 5,304,050 +0.06(+6.13%)
Jun 05, 2024 0.9548 0.9979 0.9500 0.9799 3,995,578 +0.01(+1.43%)
Jun 04, 2024 0.9800 1.000 0.9252 0.9661 8,253,893 -0.03(-2.98%)
Jun 03, 2024 1.050 1.070 0.9800 0.9958 6,863,405 -0.01(-1.41%)
May 31, 2024 1.030 1.080 1.000 1.010 8,240,789 -0.03(-2.88%)
May 30, 2024 1.020 1.070 1.020 1.040 3,503,921 +0.03(+2.97%)
May 29, 2024 1.000 1.100 0.9722 1.010 6,981,525 +0.01(+1.29%)
May 28, 2024 1.050 1.070 0.9800 0.9971 4,948,416 -0.05(-5.04%)
May 24, 2024 1.020 1.060 1.000 1.050 3,226,366 +0.03(+2.94%)
May 23, 2024 1.090 1.105 1.000 1.020 6,477,710 -0.07(-6.42%)
May 22, 2024 1.090 1.150 1.060 1.090 4,868,580 +0.02(+1.40%)
May 21, 2024 1.260 1.260 1.040 1.075 10,807,242 -0.15(-11.89%)
May 20, 2024 1.060 1.220 1.030 1.220 10,314,003 +0.17(+16.19%)
May 17, 2024 1.200 1.290 1.040 1.050 12,105,059 -0.12(-10.26%)
May 16, 2024 1.090 1.200 1.060 1.170 18,129,380 +0.12(+11.43%)
May 15, 2024 0.9800 1.150 0.9618 1.050 11,615,470 +0.11(+11.57%)
May 14, 2024 0.9100 0.9857 0.9020 0.9411 13,740,519 +0.03(+2.75%)
May 13, 2024 0.9300 0.9595 0.9000 0.9159 5,884,969 -0.04(-4.52%)
May 10, 2024 0.9473 0.9972 0.9063 0.9593 11,969,836 +0.03(+3.74%)
May 09, 2024 0.8750 0.9398 0.8700 0.9247 5,140,005 +0.04(+5.07%)
May 08, 2024 0.8400 0.8972 0.8117 0.8801 7,315,566 +0.03(+3.91%)
May 07, 2024 0.8800 0.9000 0.8425 0.8470 8,480,791 -0.04(-4.00%)
May 06, 2024 0.8900 0.9700 0.8752 0.8823 13,041,817 +0.00(+0.34%)
May 03, 2024 0.9400 0.9563 0.8680 0.8793 8,968,359 -0.04(-4.41%)
May 02, 2024 0.9000 0.9200 0.8411 0.9199 6,069,824 +0.05(+5.34%)
May 01, 2024 0.8601 0.9100 0.8400 0.8733 5,193,240 -0.00(-0.19%)
Apr 30, 2024 0.9400 0.9900 0.8650 0.8750 10,675,646 -0.07(-7.89%)
Apr 29, 2024 0.9100 1.050 0.9005 0.9500 14,774,733 +0.04(+3.96%)
Apr 26, 2024 0.9300 0.9397 0.8760 0.9138 9,345,316 -0.02(-1.74%)
Apr 25, 2024 0.9700 0.9700 0.9010 0.9300 11,257,427 -0.06(-6.19%)
Apr 24, 2024 0.9530 1.010 0.9225 0.9914 11,226,108 +0.04(+4.24%)
Apr 23, 2024 0.9560 1.100 0.9100 0.9511 21,260,088 +0.02(+2.26%)
Apr 22, 2024 0.8100 0.9480 0.7650 0.9301 29,028,644 +0.18(+23.65%)
Apr 19, 2024 0.9200 0.9768 0.7500 0.7522 19,392,316 -0.17(-18.25%)
Apr 18, 2024 0.9599 1.040 0.8900 0.9201 19,305,312 -0.19(-17.11%)
Apr 17, 2024 1.100 1.180 1.090 1.110 6,583,335 +0.01(+0.91%)
Apr 16, 2024 1.110 1.200 1.070 1.100 9,158,319 -0.03(-2.65%)
Apr 15, 2024 1.210 1.210 1.110 1.130 8,675,990 -0.07(-5.83%)
Apr 12, 2024 1.260 1.275 1.200 1.200 6,011,601 -0.06(-4.76%)
Apr 11, 2024 1.310 1.330 1.240 1.260 3,940,268 -0.03(-2.33%)
Apr 10, 2024 1.270 1.340 1.240 1.290 6,415,318 +0.00(+0.00%)
Apr 09, 2024 1.280 1.320 1.260 1.290 4,539,710 -0.02(-1.53%)
Apr 08, 2024 1.330 1.395 1.270 1.310 6,280,516 +0.04(+3.15%)
Apr 05, 2024 1.300 1.310 1.260 1.270 3,919,901 -0.03(-2.31%)
Apr 04, 2024 1.320 1.370 1.280 1.300 5,253,979 +0.00(+0.00%)
Apr 03, 2024 1.320 1.350 1.280 1.300 5,142,718 -0.01(-0.76%)
Apr 02, 2024 1.370 1.380 1.280 1.310 7,016,353 -0.09(-6.43%)
Apr 01, 2024 1.490 1.520 1.360 1.400 8,730,125 -0.12(-7.89%)
Mar 28, 2024 1.430 1.630 1.410 1.520 19,344,694 +0.10(+7.04%)
Mar 27, 2024 1.430 1.480 1.400 1.420 6,803,981 +0.01(+0.71%)
Mar 26, 2024 1.450 1.510 1.400 1.410 8,512,909 -0.01(-0.70%)
Mar 25, 2024 1.460 1.500 1.390 1.420 14,816,960 +0.00(+0.00%)
Mar 22, 2024 1.440 1.490 1.410 1.420 8,873,614 -0.13(-8.39%)
Mar 21, 2024 1.630 1.665 1.520 1.550 20,037,340 -0.05(-3.13%)
Mar 20, 2024 1.310 1.600 1.280 1.600 28,166,528 +0.33(+25.98%)
Mar 19, 2024 1.270 1.320 1.210 1.270 10,123,884 -0.03(-2.31%)
Mar 18, 2024 1.320 1.380 1.280 1.300 8,330,437 -0.04(-2.99%)
Mar 15, 2024 1.230 1.370 1.225 1.340 18,869,864 +0.07(+5.51%)
Mar 14, 2024 1.360 1.370 1.260 1.270 13,338,265 -0.10(-7.30%)
Mar 13, 2024 1.390 1.470 1.350 1.370 14,420,846 -0.02(-1.44%)
Mar 12, 2024 1.400 1.497 1.360 1.390 15,374,977 +0.00(+0.00%)
Mar 11, 2024 1.660 1.660 1.370 1.390 22,329,114 -0.17(-10.90%)
Mar 08, 2024 1.530 1.670 1.510 1.560 15,462,840 +0.05(+3.31%)
Mar 07, 2024 1.540 1.580 1.480 1.510 9,076,241 -0.07(-4.43%)
Mar 06, 2024 1.630 1.630 1.510 1.580 11,675,442 +0.01(+0.64%)
Mar 05, 2024 1.550 1.715 1.520 1.570 20,136,968 +0.00(+0.00%)
Mar 04, 2024 1.690 1.720 1.530 1.570 21,507,142 -0.06(-3.68%)
Mar 01, 2024 1.600 1.670 1.530 1.630 16,100,467 +0.06(+3.82%)
Feb 29, 2024 1.850 1.900 1.540 1.570 26,642,748 -0.28(-15.14%)
Feb 28, 2024 1.900 1.980 1.800 1.850 31,652,634 +0.10(+5.71%)
Feb 27, 2024 2.100 2.170 1.720 1.750 56,053,160 -0.22(-11.17%)
Feb 26, 2024 1.840 2.080 1.830 1.970 35,922,096 +0.18(+10.06%)
Feb 23, 2024 1.960 2.010 1.780 1.790 16,931,526 -0.24(-11.82%)
Feb 22, 2024 1.900 2.040 1.900 2.030 13,141,185 +0.14(+7.41%)
Feb 21, 2024 1.980 2.030 1.860 1.890 14,030,091 -0.26(-12.09%)
Feb 20, 2024 2.310 2.430 1.972 2.150 32,085,112 -0.15(-6.52%)
Feb 16, 2024 2.350 2.540 2.210 2.300 22,857,260 -0.01(-0.43%)
Feb 15, 2024 2.390 2.415 2.090 2.310 38,308,524 +0.03(+1.32%)
Feb 14, 2024 1.960 2.350 1.935 2.280 48,047,884 +0.55(+31.79%)
Feb 13, 2024 1.700 1.827 1.660 1.730 25,185,568 -0.14(-7.49%)
Feb 12, 2024 1.590 2.010 1.580 1.870 41,244,452 +0.27(+16.88%)
Feb 09, 2024 1.730 1.800 1.534 1.600 30,025,724 +0.06(+3.90%)
Feb 08, 2024 1.400 1.560 1.350 1.540 24,677,164 +0.26(+20.31%)
Feb 07, 2024 1.290 1.300 1.230 1.280 8,883,971 +0.01(+0.79%)
Feb 06, 2024 1.230 1.310 1.201 1.270 10,719,450 +0.07(+5.83%)
Feb 05, 2024 1.310 1.340 1.190 1.200 14,306,332 -0.13(-9.77%)
Feb 02, 2024 1.360 1.380 1.280 1.330 8,745,241 -0.05(-3.62%)
Feb 01, 2024 1.460 1.460 1.320 1.380 18,139,908 -0.06(-3.83%)
Jan 31, 2024 1.460 1.540 1.430 1.435 7,707,892 -0.05(-3.69%)
Jan 30, 2024 1.650 1.700 1.470 1.490 18,909,932 -0.15(-9.15%)
Jan 29, 2024 1.690 1.770 1.560 1.640 17,850,054 +0.02(+1.23%)
Jan 26, 2024 1.550 1.700 1.510 1.620 23,028,828 +0.17(+11.72%)
Jan 25, 2024 1.530 1.540 1.420 1.450 14,272,711 -0.10(-6.45%)
Jan 24, 2024 1.620 1.670 1.540 1.550 9,215,085 -0.01(-0.64%)
Jan 23, 2024 1.680 1.710 1.520 1.560 20,182,222 -0.17(-9.83%)
Jan 22, 2024 1.730 1.810 1.700 1.730 8,239,021 -0.07(-3.89%)
Jan 19, 2024 1.820 1.840 1.650 1.800 15,778,255 -0.04(-2.17%)
Jan 18, 2024 2.000 2.060 1.830 1.840 13,130,647 -0.09(-4.66%)
Jan 17, 2024 1.980 1.990 1.860 1.930 11,073,267 -0.17(-8.10%)
Jan 16, 2024 1.940 2.170 1.850 2.100 15,868,191 +0.16(+8.25%)
Jan 12, 2024 2.060 2.120 1.910 1.940 20,648,348 -0.19(-8.92%)
Jan 11, 2024 2.440 2.630 2.060 2.130 50,505,940 -0.01(-0.47%)
Jan 10, 2024 2.090 2.265 2.005 2.140 12,609,171 +0.01(+0.47%)
Jan 09, 2024 2.310 2.340 2.080 2.130 15,343,390 -0.15(-6.58%)
Jan 08, 2024 2.120 2.330 1.945 2.280 21,050,720 +0.17(+8.06%)
Jan 05, 2024 2.170 2.190 2.020 2.110 15,001,242 -0.07(-3.21%)
Jan 04, 2024 2.070 2.369 1.980 2.180 21,852,684 +0.14(+6.86%)
Jan 03, 2024 1.880 2.160 1.860 2.040 31,392,940 -0.12(-5.56%)
Jan 02, 2024 2.530 2.525 2.120 2.160 31,480,244 -0.15(-6.49%)
Dec 29, 2023 2.920 2.960 2.200 2.310 41,864,792 -0.50(-17.79%)
Dec 28, 2023 2.960 3.040 2.750 2.810 23,998,492 -0.38(-11.91%)
Dec 27, 2023 3.230 3.500 3.030 3.190 36,075,084 +0.16(+5.28%)
Dec 26, 2023 3.130 3.200 2.780 3.030 26,129,112 -0.14(-4.42%)
Dec 22, 2023 2.620 3.360 2.620 3.170 46,307,096 +0.59(+22.87%)
Dec 21, 2023 2.910 2.910 2.420 2.580 40,536,160 +0.01(+0.39%)
Dec 20, 2023 2.340 3.180 2.300 2.570 50,765,160 +0.34(+15.25%)
Dec 19, 2023 2.350 2.370 2.060 2.230 31,281,306 +0.03(+1.36%)
Dec 18, 2023 1.870 2.250 1.850 2.200 28,797,588 +0.28(+14.58%)
Dec 15, 2023 1.800 1.960 1.710 1.920 29,119,462 +0.18(+10.34%)
Dec 14, 2023 1.390 1.755 1.390 1.740 24,486,946 +0.42(+31.82%)
Dec 13, 2023 1.230 1.320 1.130 1.320 9,137,478 +0.10(+8.20%)
Dec 12, 2023 1.280 1.320 1.180 1.220 5,451,370 -0.05(-3.94%)
Dec 11, 2023 1.370 1.380 1.250 1.270 8,388,565 -0.15(-10.56%)
Dec 08, 2023 1.470 1.510 1.410 1.420 5,517,347 -0.04(-2.74%)
Dec 07, 2023 1.570 1.580 1.450 1.460 6,795,401 -0.10(-6.41%)
Dec 06, 2023 1.600 1.680 1.550 1.560 15,000,186 +0.01(+0.65%)
Dec 05, 2023 1.720 1.730 1.550 1.550 11,228,615 -0.15(-8.82%)
Dec 04, 2023 1.760 1.800 1.620 1.700 18,431,634 +0.11(+6.92%)
Dec 01, 2023 1.550 1.600 1.435 1.590 10,602,284 +0.08(+5.30%)
Nov 30, 2023 1.630 1.640 1.500 1.510 7,002,080 -0.09(-5.63%)
Nov 29, 2023 1.730 1.840 1.580 1.600 6,449,949 -0.12(-6.98%)
Nov 28, 2023 1.660 1.760 1.590 1.720 5,050,660 +0.03(+1.78%)
Nov 27, 2023 1.690 1.750 1.631 1.690 3,922,459 -0.04(-2.31%)
Nov 24, 2023 1.630 1.730 1.621 1.730 1,796,252 +0.12(+7.45%)
Nov 22, 2023 1.630 1.650 1.580 1.610 1,543,270 -0.02(-1.23%)
Nov 21, 2023 1.660 1.670 1.610 1.630 1,632,603 -0.06(-3.55%)
Nov 20, 2023 1.720 1.750 1.670 1.690 2,365,198 -0.02(-1.17%)
Nov 17, 2023 1.670 1.720 1.640 1.710 909,160 +0.04(+2.40%)
Nov 16, 2023 1.680 1.705 1.650 1.670 1,872,240 -0.09(-5.11%)
Nov 15, 2023 1.680 1.780 1.640 1.760 2,304,506 +0.11(+6.67%)
Nov 14, 2023 1.590 1.675 1.560 1.650 2,581,564 +0.04(+2.48%)
Nov 13, 2023 1.670 1.670 1.590 1.610 1,856,730 -0.05(-3.01%)
Nov 10, 2023 1.620 1.660 1.530 1.660 3,057,582 +0.09(+5.73%)
Nov 09, 2023 1.790 1.970 1.520 1.570 9,644,538 -0.17(-9.77%)
Nov 08, 2023 1.850 1.855 1.740 1.740 1,369,152 -0.11(-5.95%)
Nov 07, 2023 1.870 1.870 1.770 1.850 2,038,111 -0.02(-1.07%)
Nov 06, 2023 1.880 1.990 1.855 1.870 1,543,308 +0.00(+0.00%)
Nov 03, 2023 1.880 1.940 1.850 1.870 1,527,342 -0.04(-2.09%)
Nov 02, 2023 1.900 1.950 1.860 1.910 1,269,813 +0.11(+6.11%)
Nov 01, 2023 1.960 1.980 1.720 1.800 3,673,070 -0.12(-6.25%)
Oct 31, 2023 2.030 2.050 1.885 1.920 7,185,796 -0.10(-4.95%)
Oct 30, 2023 1.940 2.050 1.911 2.020 3,159,790 +0.11(+5.76%)
Oct 27, 2023 1.930 2.010 1.900 1.910 1,896,661 -0.01(-0.52%)
Oct 26, 2023 1.960 2.090 1.910 1.920 2,692,637 -0.06(-3.03%)
Oct 25, 2023 1.970 2.020 1.914 1.980 2,491,056 +0.05(+2.59%)
Oct 24, 2023 1.870 2.025 1.815 1.930 4,443,569 +0.22(+12.87%)
Oct 23, 2023 1.790 1.790 1.690 1.710 2,060,397 +0.02(+1.18%)
Oct 20, 2023 1.710 1.775 1.680 1.690 1,239,306 -0.02(-1.17%)
Oct 19, 2023 1.760 1.760 1.650 1.710 1,875,558 -0.04(-2.29%)
Oct 18, 2023 1.900 1.910 1.750 1.750 1,012,875 -0.17(-8.85%)
Oct 17, 2023 1.930 1.960 1.885 1.920 1,368,346 -0.03(-1.54%)
Oct 16, 2023 1.830 1.950 1.820 1.950 2,109,558 +0.15(+8.33%)
Oct 13, 2023 1.780 1.810 1.765 1.800 996,376 +0.02(+1.12%)
Oct 12, 2023 1.840 1.840 1.750 1.780 952,832 -0.05(-2.73%)
Oct 11, 2023 1.870 1.895 1.810 1.830 797,683 -0.05(-2.66%)
Oct 10, 2023 1.870 1.930 1.870 1.880 1,140,422 -0.01(-0.53%)
Oct 09, 2023 1.850 1.925 1.830 1.890 866,765 +0.01(+0.53%)
Oct 06, 2023 1.840 1.890 1.820 1.880 1,209,246 +0.02(+1.08%)
Oct 05, 2023 1.880 1.900 1.845 1.860 643,962 -0.02(-1.06%)
Oct 04, 2023 1.810 1.895 1.770 1.880 1,417,176 +0.07(+3.87%)
Oct 03, 2023 1.810 1.825 1.750 1.810 1,972,515 -0.03(-1.63%)
Oct 02, 2023 1.850 1.910 1.810 1.840 1,868,501 +0.02(+1.10%)
Sep 29, 2023 1.780 1.835 1.765 1.820 1,607,091 +0.08(+4.60%)
Sep 28, 2023 1.680 1.810 1.655 1.740 2,173,914 +0.06(+3.57%)
Sep 27, 2023 1.720 1.745 1.640 1.680 1,118,407 +0.00(+0.00%)
Sep 26, 2023 1.740 1.770 1.670 1.680 2,375,770 -0.07(-4.00%)
Sep 25, 2023 1.780 1.760 1.735 1.750 958,793 -0.05(-2.78%)
Sep 22, 2023 1.820 1.866 1.780 1.800 1,013,837 +0.01(+0.56%)
Sep 21, 2023 1.780 1.810 1.730 1.790 2,116,479 -0.02(-1.10%)
Sep 20, 2023 1.840 1.875 1.790 1.810 1,644,787 -0.05(-2.69%)
Sep 19, 2023 1.880 1.900 1.810 1.860 1,491,048 +0.00(+0.00%)
Sep 18, 2023 1.900 1.925 1.830 1.860 1,158,587 -0.02(-1.06%)
Sep 15, 2023 1.870 1.900 1.820 1.880 2,251,732 +0.01(+0.53%)
Sep 14, 2023 1.830 1.910 1.820 1.870 1,239,673 +0.07(+3.89%)
Sep 13, 2023 1.860 1.920 1.790 1.800 2,344,791 -0.05(-2.70%)
Sep 12, 2023 1.900 1.970 1.840 1.850 2,409,719 -0.03(-1.60%)
Sep 11, 2023 1.920 1.940 1.850 1.880 949,789 -0.01(-0.53%)
Sep 08, 2023 1.920 1.930 1.860 1.890 754,211 -0.02(-1.05%)
Sep 07, 2023 1.900 1.930 1.840 1.910 2,330,310 +0.01(+0.53%)
Sep 06, 2023 1.980 2.010 1.890 1.900 3,150,355 -0.09(-4.52%)
Sep 05, 2023 2.020 2.045 1.960 1.990 1,973,279 +0.00(+0.00%)
Sep 01, 2023 2.030 2.045 1.940 1.990 3,748,355 -0.02(-1.00%)
Aug 31, 2023 2.000 2.100 1.970 2.010 2,507,565 +0.00(+0.00%)
Aug 30, 2023 2.090 2.100 1.960 2.010 3,571,134 -0.12(-5.63%)
Aug 29, 2023 1.910 2.190 1.850 2.130 6,180,159 +0.14(+7.04%)
Aug 28, 2023 2.010 2.090 1.980 1.990 2,083,869 -0.05(-2.45%)
Aug 25, 2023 1.950 2.070 1.920 2.040 2,462,952 +0.08(+4.08%)
Aug 24, 2023 2.150 2.150 1.940 1.960 2,179,796 -0.17(-7.98%)
Aug 23, 2023 2.020 2.150 2.020 2.130 1,880,061 +0.10(+4.93%)
Aug 22, 2023 2.160 2.175 1.985 2.030 2,791,950 -0.08(-3.79%)
Aug 21, 2023 2.130 2.150 2.080 2.110 1,209,612 +0.05(+2.43%)
Aug 18, 2023 2.090 2.200 2.000 2.060 5,567,060 -0.29(-12.34%)
Aug 17, 2023 2.450 2.475 2.330 2.350 1,991,182 -0.13(-5.24%)
Aug 16, 2023 2.500 2.510 2.410 2.480 2,083,786 -0.04(-1.59%)
Aug 15, 2023 2.600 2.618 2.510 2.520 1,925,304 -0.10(-3.82%)
Aug 14, 2023 2.680 2.680 2.580 2.620 1,950,464 -0.10(-3.68%)
Aug 11, 2023 2.720 2.775 2.680 2.720 2,203,480 -0.06(-2.16%)
Aug 10, 2023 2.700 2.890 2.660 2.780 3,942,307 +0.08(+2.96%)
Aug 09, 2023 2.860 2.860 2.665 2.700 2,317,062 -0.11(-3.91%)
Aug 08, 2023 2.700 2.830 2.630 2.810 3,306,349 +0.12(+4.46%)
Aug 07, 2023 2.770 2.807 2.600 2.690 2,041,119 -0.06(-2.18%)
Aug 04, 2023 2.830 2.880 2.750 2.750 1,875,391 -0.06(-2.14%)
Aug 03, 2023 2.920 2.940 2.800 2.810 1,713,659 -0.10(-3.44%)
Aug 02, 2023 3.030 3.160 2.890 2.910 2,698,899 -0.24(-7.62%)
Aug 01, 2023 3.040 3.160 2.935 3.150 3,287,761 -0.03(-0.94%)
Jul 31, 2023 3.040 3.180 2.995 3.180 5,341,540 +0.14(+4.61%)
Jul 28, 2023 2.920 3.060 2.900 3.040 1,693,896 +0.17(+5.92%)
Jul 27, 2023 2.930 3.060 2.850 2.870 2,286,386 -0.08(-2.71%)
Jul 26, 2023 2.900 2.970 2.835 2.950 2,057,404 +0.05(+1.72%)
Jul 25, 2023 2.820 3.030 2.800 2.900 2,634,165 +0.10(+3.57%)
Jul 24, 2023 2.870 2.890 2.680 2.800 3,492,479 -0.12(-4.11%)
Jul 21, 2023 2.940 2.990 2.840 2.920 1,933,341 +0.01(+0.34%)
Jul 20, 2023 2.940 3.080 2.860 2.910 2,714,671 -0.01(-0.34%)
Jul 19, 2023 2.880 3.080 2.870 2.920 3,748,489 +0.09(+3.18%)
Jul 18, 2023 2.920 2.980 2.790 2.830 2,786,629 -0.08(-2.92%)
Jul 17, 2023 2.930 3.020 2.850 2.915 2,274,812 -0.02(-0.85%)
Jul 14, 2023 3.200 3.219 2.860 2.940 4,734,105 -0.24(-7.55%)
Jul 13, 2023 2.970 3.255 2.850 3.180 7,770,226 +0.34(+11.97%)
Jul 12, 2023 3.000 3.075 2.800 2.840 5,539,760 -0.08(-2.74%)
Jul 11, 2023 2.750 2.920 2.675 2.920 6,361,487 +0.22(+8.15%)
Jul 10, 2023 2.430 2.725 2.400 2.700 5,884,976 +0.22(+8.87%)
Jul 07, 2023 2.250 2.560 2.240 2.480 4,326,002 +0.24(+10.71%)
Jul 06, 2023 2.250 2.339 2.220 2.240 1,905,944 -0.03(-1.32%)
Jul 05, 2023 2.230 2.330 2.180 2.270 2,938,031 -0.02(-0.87%)
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.