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

Bigcommerce Holdings Inc (NQ: BIGC )

5.240 -0.160 (-2.96%)
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 (%)
Jul 31, 2024 8.160 8.265 7.880 8.100 866,826 -0.04(-0.49%)
Jul 30, 2024 8.160 8.260 7.980 8.140 458,352 +0.02(+0.25%)
Jul 29, 2024 8.360 8.375 8.040 8.120 311,813 -0.23(-2.75%)
Jul 26, 2024 8.500 8.500 8.230 8.350 422,149 +0.05(+0.60%)
Jul 25, 2024 8.070 8.485 8.010 8.300 486,256 +0.23(+2.85%)
Jul 24, 2024 8.160 8.360 8.045 8.070 362,635 -0.22(-2.65%)
Jul 23, 2024 8.000 8.365 8.000 8.290 400,559 +0.29(+3.62%)
Jul 22, 2024 8.000 8.050 7.805 8.000 413,215 +0.05(+0.63%)
Jul 19, 2024 8.080 8.110 7.910 7.950 339,572 -0.13(-1.61%)
Jul 18, 2024 8.260 8.460 8.020 8.080 495,818 -0.24(-2.88%)
Jul 17, 2024 8.270 8.430 8.140 8.320 712,557 -0.08(-0.95%)
Jul 16, 2024 8.190 8.490 8.135 8.400 941,306 +0.32(+3.96%)
Jul 15, 2024 7.800 8.190 7.730 8.080 1,278,988 +0.34(+4.39%)
Jul 12, 2024 7.750 7.780 7.640 7.740 428,946 +0.10(+1.31%)
Jul 11, 2024 7.560 7.690 7.450 7.640 500,304 +0.32(+4.37%)
Jul 10, 2024 7.820 7.820 7.280 7.320 663,996 -0.45(-5.79%)
Jul 09, 2024 7.890 7.910 7.760 7.770 418,404 -0.14(-1.77%)
Jul 08, 2024 7.900 7.925 7.795 7.910 645,618 +0.05(+0.64%)
Jul 05, 2024 7.830 7.945 7.770 7.860 308,596 -0.03(-0.38%)
Jul 03, 2024 7.810 7.950 7.800 7.890 176,628 +0.08(+1.02%)
Jul 02, 2024 7.980 8.025 7.715 7.810 389,196 -0.16(-2.01%)
Jul 01, 2024 8.040 8.140 7.935 7.970 585,007 -0.09(-1.12%)
Jun 28, 2024 7.810 8.180 7.760 8.060 1,186,928 +0.26(+3.33%)
Jun 27, 2024 7.600 7.805 7.600 7.800 368,756 +0.20(+2.63%)
Jun 26, 2024 7.500 7.655 7.500 7.600 434,879 +0.04(+0.53%)
Jun 25, 2024 7.440 7.590 7.380 7.560 699,321 +0.10(+1.34%)
Jun 24, 2024 7.420 7.590 7.304 7.460 349,935 +0.06(+0.81%)
Jun 21, 2024 7.340 7.435 7.320 7.400 829,066 +0.07(+0.95%)
Jun 20, 2024 7.300 7.420 7.276 7.330 529,590 -0.10(-1.35%)
Jun 18, 2024 7.840 7.900 7.390 7.430 929,507 -0.42(-5.35%)
Jun 17, 2024 8.030 8.030 7.785 7.850 340,447 -0.22(-2.73%)
Jun 14, 2024 7.830 8.080 7.820 8.070 368,325 +0.12(+1.51%)
Jun 13, 2024 8.150 8.170 7.840 7.950 397,797 -0.21(-2.57%)
Jun 12, 2024 8.430 8.430 8.150 8.160 438,936 +0.09(+1.12%)
Jun 11, 2024 8.050 8.130 8.010 8.070 398,160 -0.07(-0.86%)
Jun 10, 2024 7.920 8.150 7.910 8.140 1,172,013 +0.14(+1.75%)
Jun 07, 2024 7.940 8.095 7.850 8.000 444,408 -0.08(-0.99%)
Jun 06, 2024 8.370 8.430 8.000 8.080 675,683 -0.36(-4.27%)
Jun 05, 2024 8.500 8.600 8.365 8.440 428,505 -0.04(-0.47%)
Jun 04, 2024 8.310 8.500 8.310 8.480 632,467 +0.10(+1.19%)
Jun 03, 2024 8.390 8.505 8.250 8.380 567,167 +0.14(+1.70%)
May 31, 2024 8.330 8.390 8.145 8.240 887,306 -0.02(-0.24%)
May 30, 2024 8.220 8.340 8.135 8.260 1,076,262 +0.03(+0.36%)
May 29, 2024 8.000 8.320 7.953 8.230 1,138,688 +0.09(+1.11%)
May 28, 2024 8.320 8.550 8.050 8.140 1,705,303 -0.12(-1.45%)
May 24, 2024 8.010 8.310 7.890 8.260 1,099,688 +0.31(+3.90%)
May 23, 2024 7.970 8.050 7.810 7.950 774,350 +0.04(+0.51%)
May 22, 2024 7.840 7.925 7.780 7.910 396,930 +0.00(+0.00%)
May 21, 2024 7.920 7.980 7.810 7.910 367,133 -0.09(-1.12%)
May 20, 2024 7.860 8.155 7.840 8.000 454,249 +0.10(+1.27%)
May 17, 2024 7.890 7.910 7.800 7.900 713,059 -0.01(-0.13%)
May 16, 2024 7.760 7.990 7.710 7.910 684,995 +0.11(+1.41%)
May 15, 2024 7.980 8.010 7.630 7.800 1,059,546 -0.06(-0.76%)
May 14, 2024 7.820 8.075 7.820 7.860 581,351 +0.16(+2.08%)
May 13, 2024 7.680 7.785 7.620 7.700 835,662 +0.11(+1.45%)
May 10, 2024 7.610 7.700 7.311 7.590 933,981 +0.06(+0.80%)
May 09, 2024 7.150 8.100 7.050 7.530 2,764,007 +0.84(+12.56%)
May 08, 2024 7.150 7.190 6.370 6.690 3,888,081 -0.25(-3.60%)
May 07, 2024 6.240 6.940 6.000 6.940 1,477,003 +0.69(+11.04%)
May 06, 2024 5.980 6.250 5.980 6.250 719,190 +0.28(+4.69%)
May 03, 2024 6.170 6.175 5.910 5.970 514,718 -0.02(-0.33%)
May 02, 2024 5.910 6.000 5.750 5.990 579,382 +0.16(+2.74%)
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.