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

Arcutis Biotherapeutics Inc (NQ: ARQT )

8.310 -0.210 (-2.46%)
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 (%)
Aug 30, 2024 11.20 11.33 10.60 10.88 1,511,667 -0.12(-1.09%)
Aug 29, 2024 10.74 11.24 10.70 11.00 1,740,652 +0.31(+2.90%)
Aug 28, 2024 10.53 10.95 10.41 10.69 1,536,645 +0.16(+1.52%)
Aug 27, 2024 10.58 10.87 10.50 10.53 1,883,794 -0.05(-0.47%)
Aug 26, 2024 9.890 10.59 9.595 10.58 3,374,060 +0.75(+7.63%)
Aug 23, 2024 8.460 10.16 8.460 9.830 6,271,259 +1.51(+18.15%)
Aug 22, 2024 8.320 8.480 8.240 8.320 1,049,433 -0.02(-0.24%)
Aug 21, 2024 8.480 8.730 8.160 8.340 1,942,475 -0.08(-0.95%)
Aug 20, 2024 8.540 8.640 8.150 8.420 1,580,755 -0.23(-2.66%)
Aug 19, 2024 8.480 8.705 8.130 8.650 2,325,660 +0.16(+1.88%)
Aug 16, 2024 8.530 8.585 8.170 8.490 2,750,777 -0.01(-0.12%)
Aug 15, 2024 9.200 9.210 8.250 8.500 6,849,330 -1.08(-11.27%)
Aug 14, 2024 10.01 10.02 9.255 9.580 2,707,411 -0.37(-3.72%)
Aug 13, 2024 9.600 10.19 9.400 9.950 2,620,540 +0.46(+4.85%)
Aug 12, 2024 9.690 9.770 9.325 9.490 1,863,829 -0.22(-2.27%)
Aug 09, 2024 9.070 9.730 8.950 9.710 2,154,874 +0.77(+8.61%)
Aug 08, 2024 8.960 9.342 8.820 8.940 3,155,056 +0.09(+1.02%)
Aug 07, 2024 9.130 9.230 8.772 8.850 1,176,512 -0.15(-1.67%)
Aug 06, 2024 9.100 9.410 8.875 9.000 1,194,430 -0.10(-1.04%)
Aug 05, 2024 8.010 9.380 7.860 9.095 2,531,335 -0.15(-1.68%)
Aug 02, 2024 9.070 9.310 8.710 9.250 2,005,841 -0.23(-2.43%)
Aug 01, 2024 10.09 10.22 9.430 9.480 1,671,158 -0.59(-5.86%)
Jul 31, 2024 9.730 10.62 9.580 10.07 2,043,346 +0.44(+4.57%)
Jul 30, 2024 9.680 10.00 9.350 9.630 1,494,330 +0.06(+0.63%)
Jul 29, 2024 10.06 10.16 9.100 9.570 3,663,809 -0.50(-4.97%)
Jul 26, 2024 10.26 10.51 9.995 10.07 1,459,096 -0.03(-0.30%)
Jul 25, 2024 9.740 10.68 9.630 10.10 2,381,190 +0.33(+3.38%)
Jul 24, 2024 10.04 10.48 9.750 9.770 1,506,004 -0.43(-4.22%)
Jul 23, 2024 9.800 10.31 9.780 10.20 1,900,426 +0.35(+3.55%)
Jul 22, 2024 9.890 10.03 9.550 9.850 1,715,757 +0.10(+1.03%)
Jul 19, 2024 9.790 9.920 9.620 9.750 1,019,225 -0.02(-0.20%)
Jul 18, 2024 10.33 10.44 9.530 9.770 2,225,734 -0.50(-4.87%)
Jul 17, 2024 10.45 10.56 10.11 10.27 1,605,143 -0.40(-3.75%)
Jul 16, 2024 10.94 11.22 10.54 10.67 2,002,966 -0.10(-0.93%)
Jul 15, 2024 10.90 11.01 10.16 10.77 2,182,822 +0.15(+1.41%)
Jul 12, 2024 10.83 11.04 10.45 10.62 2,053,261 -0.11(-1.03%)
Jul 11, 2024 9.940 11.09 9.780 10.73 4,104,060 +0.92(+9.38%)
Jul 10, 2024 10.32 10.55 9.270 9.810 4,120,642 -0.21(-2.10%)
Jul 09, 2024 10.20 10.47 9.980 10.02 2,443,800 -0.41(-3.93%)
Jul 08, 2024 9.960 11.19 9.570 10.43 6,325,152 -0.06(-0.57%)
Jul 05, 2024 9.660 10.53 9.430 10.49 2,994,635 +0.89(+9.27%)
Jul 03, 2024 9.370 9.900 9.310 9.600 1,551,363 +0.30(+3.23%)
Jul 02, 2024 9.500 9.590 8.930 9.300 1,963,356 -0.26(-2.72%)
Jul 01, 2024 9.190 9.740 9.120 9.560 2,198,234 +0.26(+2.80%)
Jun 28, 2024 9.510 9.590 9.010 9.300 6,734,825 -0.12(-1.27%)
Jun 27, 2024 9.250 9.460 8.990 9.420 1,950,517 +0.13(+1.40%)
Jun 26, 2024 9.600 9.850 9.100 9.290 2,216,626 -0.31(-3.23%)
Jun 25, 2024 8.840 9.630 8.560 9.600 2,830,537 +0.72(+8.11%)
Jun 24, 2024 8.590 9.080 8.530 8.880 2,447,922 +0.39(+4.59%)
Jun 21, 2024 8.310 8.660 8.210 8.490 8,671,634 +0.21(+2.54%)
Jun 20, 2024 8.100 8.470 7.890 8.280 1,812,658 +0.13(+1.60%)
Jun 18, 2024 7.900 8.165 7.635 8.150 1,981,486 +0.19(+2.39%)
Jun 17, 2024 8.620 8.620 7.740 7.960 3,067,301 -0.67(-7.76%)
Jun 14, 2024 9.250 9.490 8.515 8.630 2,778,814 -0.71(-7.60%)
Jun 13, 2024 8.070 9.370 7.990 9.340 5,102,466 +1.24(+15.31%)
Jun 12, 2024 8.070 8.240 7.940 8.100 1,826,365 +0.32(+4.11%)
Jun 11, 2024 7.480 7.900 7.415 7.780 1,555,265 +0.24(+3.18%)
Jun 10, 2024 7.120 7.560 6.990 7.540 2,130,653 +0.30(+4.14%)
Jun 07, 2024 7.500 7.527 7.220 7.240 1,695,045 -0.36(-4.74%)
Jun 06, 2024 7.950 7.990 7.500 7.600 2,355,985 -0.37(-4.64%)
Jun 05, 2024 7.920 8.225 7.830 7.970 1,713,498 +0.09(+1.14%)
Jun 04, 2024 8.000 8.290 7.855 7.880 1,908,922 -0.29(-3.55%)
Jun 03, 2024 8.400 8.760 8.000 8.170 3,131,759 -0.19(-2.27%)
May 31, 2024 8.710 8.891 8.030 8.360 5,122,370 -0.30(-3.46%)
May 30, 2024 8.690 8.880 8.530 8.660 2,122,324 +0.07(+0.81%)
May 29, 2024 8.740 8.850 8.295 8.590 2,612,391 -0.29(-3.27%)
May 28, 2024 9.330 9.535 8.850 8.880 2,272,186 -0.28(-3.06%)
May 24, 2024 9.170 9.355 8.950 9.160 1,705,275 +0.08(+0.88%)
May 23, 2024 9.960 10.02 9.052 9.080 2,552,315 -0.84(-8.47%)
May 22, 2024 9.520 10.77 9.520 9.920 4,539,146 +0.44(+4.64%)
May 21, 2024 9.250 9.580 9.060 9.480 2,358,338 +0.13(+1.39%)
May 20, 2024 9.210 9.590 9.060 9.350 2,042,930 +0.15(+1.63%)
May 17, 2024 9.100 9.300 8.513 9.200 3,450,545 +0.08(+0.88%)
May 16, 2024 9.250 9.620 8.820 9.120 4,308,074 -0.12(-1.30%)
May 15, 2024 9.420 10.13 8.900 9.240 13,895,494 +1.11(+13.65%)
May 14, 2024 8.140 8.460 7.990 8.130 4,641,701 +0.14(+1.75%)
May 13, 2024 7.920 8.140 7.700 7.990 2,339,091 +0.15(+1.91%)
May 10, 2024 8.010 8.530 7.840 7.840 2,539,114 -0.18(-2.24%)
May 09, 2024 8.000 8.295 7.945 8.020 2,904,967 +0.03(+0.38%)
May 08, 2024 7.740 8.080 7.650 7.990 2,334,762 +0.11(+1.40%)
May 07, 2024 7.970 8.060 7.560 7.880 1,644,950 -0.07(-0.88%)
May 06, 2024 7.920 8.040 7.470 7.950 3,383,053 -0.05(-0.62%)
May 03, 2024 8.790 9.096 7.970 8.000 2,596,520 -0.60(-6.98%)
May 02, 2024 8.880 9.220 8.420 8.600 1,735,706 -0.24(-2.71%)
May 01, 2024 8.410 9.380 8.320 8.840 2,797,128 +0.52(+6.25%)
Apr 30, 2024 8.690 8.810 8.300 8.320 1,757,946 -0.46(-5.24%)
Apr 29, 2024 8.490 8.835 8.350 8.780 2,117,890 +0.31(+3.66%)
Apr 26, 2024 8.590 8.850 8.360 8.470 2,164,430 -0.12(-1.40%)
Apr 25, 2024 8.460 8.710 8.210 8.590 2,251,946 -0.16(-1.83%)
Apr 24, 2024 8.820 9.100 8.740 8.750 2,001,981 +0.01(+0.11%)
Apr 23, 2024 9.020 9.295 8.720 8.740 1,595,703 -0.20(-2.24%)
Apr 22, 2024 9.180 9.280 8.742 8.940 1,227,500 -0.16(-1.76%)
Apr 19, 2024 9.360 9.455 8.435 9.100 4,520,740 -0.35(-3.70%)
Apr 18, 2024 10.30 10.38 9.310 9.450 2,918,549 -0.80(-7.80%)
Apr 17, 2024 10.18 10.34 9.970 10.25 2,515,912 +0.15(+1.49%)
Apr 16, 2024 9.910 10.33 9.750 10.10 1,859,558 +0.01(+0.10%)
Apr 15, 2024 10.18 10.46 9.950 10.09 2,688,210 -0.11(-1.08%)
Apr 12, 2024 11.77 11.78 9.820 10.20 4,161,247 -1.68(-14.14%)
Apr 11, 2024 12.38 12.56 11.81 11.88 2,736,546 -0.46(-3.73%)
Apr 10, 2024 11.78 12.47 11.41 12.34 2,790,776 -0.15(-1.20%)
Apr 09, 2024 12.48 13.17 12.30 12.49 3,992,638 -0.04(-0.32%)
Apr 08, 2024 11.39 12.62 11.30 12.53 4,911,761 +1.19(+10.49%)
Apr 05, 2024 10.66 11.79 10.38 11.34 3,471,194 +0.59(+5.49%)
Apr 04, 2024 9.740 10.87 9.735 10.75 4,069,580 +1.12(+11.63%)
Apr 03, 2024 9.370 9.780 9.200 9.630 1,642,479 +0.23(+2.45%)
Apr 02, 2024 9.400 9.480 9.280 9.400 2,019,329 -0.28(-2.89%)
Apr 01, 2024 9.960 10.00 9.170 9.680 3,075,275 -0.23(-2.32%)
Mar 28, 2024 9.670 10.02 9.610 9.910 3,723,646 +0.32(+3.34%)
Mar 27, 2024 9.400 9.810 9.230 9.590 2,332,235 +0.32(+3.45%)
Mar 26, 2024 9.390 9.520 9.100 9.270 2,773,124 +0.01(+0.11%)
Mar 25, 2024 9.750 10.10 9.090 9.260 3,712,260 -0.35(-3.64%)
Mar 22, 2024 10.28 10.71 9.570 9.610 3,353,833 -0.57(-5.60%)
Mar 21, 2024 10.88 11.04 10.09 10.18 3,680,711 -0.62(-5.74%)
Mar 20, 2024 9.920 10.82 9.570 10.80 4,219,267 +0.94(+9.53%)
Mar 19, 2024 10.07 10.32 9.803 9.860 2,536,227 -0.38(-3.66%)
Mar 18, 2024 10.43 10.51 9.575 10.23 3,875,696 -0.43(-3.99%)
Mar 15, 2024 10.87 11.44 10.44 10.66 15,286,013 -0.28(-2.56%)
Mar 14, 2024 11.04 11.49 10.63 10.94 3,813,971 -0.12(-1.08%)
Mar 13, 2024 10.06 11.09 9.930 11.06 3,372,724 +0.95(+9.40%)
Mar 12, 2024 10.00 10.35 9.900 10.11 2,449,007 +0.07(+0.70%)
Mar 11, 2024 11.17 11.55 9.840 10.04 3,669,413 -1.11(-9.96%)
Mar 08, 2024 10.48 11.21 10.42 11.15 3,807,973 +0.77(+7.42%)
Mar 07, 2024 10.54 10.87 10.23 10.38 3,069,261 -0.06(-0.57%)
Mar 06, 2024 11.05 11.28 10.42 10.44 3,616,277 -0.46(-4.22%)
Mar 05, 2024 10.80 11.07 10.46 10.90 3,639,179 -0.05(-0.46%)
Mar 04, 2024 12.04 12.35 10.78 10.95 4,546,090 -0.82(-6.97%)
Mar 01, 2024 10.19 11.91 10.00 11.77 6,826,170 +1.49(+14.49%)
Feb 29, 2024 9.490 10.57 9.330 10.28 12,487,884 -0.13(-1.25%)
Feb 28, 2024 10.66 11.09 10.21 10.41 3,368,933 -0.22(-2.07%)
Feb 27, 2024 10.50 11.33 10.32 10.63 9,255,910 +0.94(+9.70%)
Feb 26, 2024 9.780 10.18 9.480 9.690 4,563,895 +0.01(+0.10%)
Feb 23, 2024 9.880 10.15 9.185 9.680 4,852,641 +0.06(+0.62%)
Feb 22, 2024 9.230 9.970 9.050 9.620 4,237,367 +0.35(+3.78%)
Feb 21, 2024 9.400 9.610 8.580 9.270 3,373,146 -0.21(-2.22%)
Feb 20, 2024 9.060 9.510 8.930 9.480 5,275,740 +0.18(+1.94%)
Feb 16, 2024 7.970 10.24 7.870 9.300 11,928,024 +1.33(+16.69%)
Feb 15, 2024 7.600 8.030 7.330 7.970 3,750,644 +0.39(+5.15%)
Feb 14, 2024 7.190 7.640 6.880 7.580 4,442,278 +0.68(+9.86%)
Feb 13, 2024 6.250 6.955 6.050 6.900 3,415,278 +0.21(+3.14%)
Feb 12, 2024 6.500 6.750 6.350 6.690 3,393,311 +0.12(+1.83%)
Feb 09, 2024 5.770 6.885 5.720 6.570 7,729,131 +0.87(+15.26%)
Feb 08, 2024 5.670 5.800 5.500 5.700 1,331,817 -0.01(-0.18%)
Feb 07, 2024 5.550 5.850 5.380 5.710 3,416,396 +0.01(+0.18%)
Feb 06, 2024 5.980 6.040 5.500 5.700 2,867,602 -0.32(-5.32%)
Feb 05, 2024 6.020 6.070 5.870 6.020 2,116,940 -0.05(-0.82%)
Feb 02, 2024 6.660 6.870 5.880 6.070 5,612,091 -0.57(-8.58%)
Feb 01, 2024 5.650 7.140 5.600 6.640 10,194,575 +0.77(+13.12%)
Jan 31, 2024 5.840 6.250 5.655 5.870 5,276,862 +0.00(+0.00%)
Jan 30, 2024 5.940 6.260 5.640 5.870 7,146,859 -0.19(-3.14%)
Jan 29, 2024 5.480 6.080 5.060 6.060 11,001,981 +0.76(+14.34%)
Jan 26, 2024 4.850 5.310 4.831 5.300 7,398,524 +0.46(+9.50%)
Jan 25, 2024 4.510 4.840 4.440 4.840 5,094,823 +0.28(+6.14%)
Jan 24, 2024 4.250 4.740 4.050 4.560 8,334,260 +0.37(+8.83%)
Jan 23, 2024 3.590 4.190 3.590 4.190 7,386,706 +0.65(+18.36%)
Jan 22, 2024 3.440 3.700 3.295 3.540 3,713,440 +0.29(+8.92%)
Jan 19, 2024 3.210 3.320 3.110 3.250 2,165,926 -0.02(-0.61%)
Jan 18, 2024 3.390 3.424 3.130 3.270 2,719,350 -0.07(-2.10%)
Jan 17, 2024 3.390 3.410 3.255 3.340 2,187,695 -0.13(-3.75%)
Jan 16, 2024 3.650 3.690 3.345 3.470 4,145,567 -0.17(-4.67%)
Jan 12, 2024 3.730 3.900 3.510 3.640 3,237,987 -0.06(-1.62%)
Jan 11, 2024 4.030 4.100 3.640 3.700 5,095,140 -0.44(-10.63%)
Jan 10, 2024 4.140 4.260 3.840 4.140 3,479,821 +0.09(+2.22%)
Jan 09, 2024 3.990 4.380 3.920 4.050 5,075,590 +0.00(+0.00%)
Jan 08, 2024 3.750 4.050 3.460 4.050 4,565,492 +0.34(+9.16%)
Jan 05, 2024 3.950 4.180 3.650 3.710 7,025,113 -0.33(-8.17%)
Jan 04, 2024 3.990 4.250 3.750 4.040 11,679,389 +0.13(+3.32%)
Jan 03, 2024 3.670 4.010 3.450 3.910 12,499,691 +0.48(+13.99%)
Jan 02, 2024 3.170 3.690 3.070 3.430 5,433,200 +0.20(+6.19%)
Dec 29, 2023 3.380 3.540 3.205 3.230 6,646,981 -0.07(-2.12%)
Dec 28, 2023 3.010 3.690 2.990 3.300 9,168,726 +0.28(+9.27%)
Dec 27, 2023 3.050 3.150 2.960 3.020 3,602,050 -0.08(-2.58%)
Dec 26, 2023 3.070 3.210 2.989 3.100 4,272,895 +0.14(+4.73%)
Dec 22, 2023 2.630 3.130 2.600 2.960 9,025,826 +0.36(+13.85%)
Dec 21, 2023 2.720 2.795 2.510 2.600 6,130,239 +0.01(+0.39%)
Dec 20, 2023 2.530 2.930 2.450 2.590 8,841,053 +0.03(+1.17%)
Dec 19, 2023 2.400 2.650 2.280 2.560 8,994,740 +0.02(+0.79%)
Dec 18, 2023 3.060 3.429 2.460 2.540 45,181,800 +0.10(+4.10%)
Dec 15, 2023 2.670 2.740 2.290 2.440 12,831,909 -0.10(-3.94%)
Dec 14, 2023 2.420 2.620 2.395 2.540 5,098,591 +0.16(+6.72%)
Dec 13, 2023 2.050 2.390 2.000 2.380 3,059,024 +0.32(+15.53%)
Dec 12, 2023 2.030 2.090 1.890 2.060 1,925,396 +0.03(+1.48%)
Dec 11, 2023 2.190 2.190 2.000 2.030 1,838,447 -0.13(-6.02%)
Dec 08, 2023 2.200 2.220 2.115 2.160 1,984,199 -0.04(-1.82%)
Dec 07, 2023 2.150 2.230 2.125 2.200 2,254,792 +0.05(+2.33%)
Dec 06, 2023 2.070 2.320 2.060 2.150 2,577,006 +0.11(+5.65%)
Dec 05, 2023 2.230 2.230 2.000 2.035 2,410,211 -0.21(-9.15%)
Dec 04, 2023 1.990 2.280 1.990 2.240 3,960,745 +0.25(+12.56%)
Dec 01, 2023 1.850 2.000 1.760 1.990 2,934,585 +0.15(+8.15%)
Nov 30, 2023 1.960 2.030 1.830 1.840 2,353,060 -0.06(-3.16%)
Nov 29, 2023 2.050 2.250 1.875 1.900 3,480,160 -0.14(-6.86%)
Nov 28, 2023 1.930 2.050 1.900 2.040 2,426,957 +0.08(+4.08%)
Nov 27, 2023 2.050 2.110 1.880 1.960 5,998,936 -0.07(-3.45%)
Nov 24, 2023 1.900 2.085 1.830 2.030 1,231,172 +0.15(+7.98%)
Nov 22, 2023 1.950 2.080 1.770 1.880 1,535,493 -0.01(-0.53%)
Nov 21, 2023 2.080 2.150 1.860 1.890 2,867,908 -0.18(-8.70%)
Nov 20, 2023 2.120 2.335 2.030 2.070 7,181,997 +0.03(+1.47%)
Nov 17, 2023 2.010 2.140 2.000 2.040 1,932,597 +0.09(+4.62%)
Nov 16, 2023 2.120 2.130 1.890 1.950 1,954,658 -0.13(-6.25%)
Nov 15, 2023 2.130 2.330 2.070 2.080 2,234,084 -0.10(-4.59%)
Nov 14, 2023 2.230 2.240 2.075 2.180 2,754,123 +0.07(+3.32%)
Nov 13, 2023 1.870 2.180 1.855 2.110 2,020,323 +0.20(+10.76%)
Nov 10, 2023 2.060 2.060 1.800 1.905 2,487,510 -0.09(-4.75%)
Nov 09, 2023 2.270 2.270 2.000 2.000 1,690,297 -0.20(-9.09%)
Nov 08, 2023 2.370 2.450 2.170 2.200 2,200,113 -0.15(-6.38%)
Nov 07, 2023 2.340 2.360 2.135 2.350 2,644,527 +0.01(+0.43%)
Nov 06, 2023 2.500 2.570 2.200 2.340 2,706,373 -0.10(-4.10%)
Nov 03, 2023 2.430 2.540 2.380 2.440 3,711,367 +0.22(+9.91%)
Nov 02, 2023 2.300 2.400 2.150 2.220 1,889,381 -0.04(-1.77%)
Nov 01, 2023 2.250 2.300 2.180 2.260 1,541,241 +0.01(+0.44%)
Oct 31, 2023 2.290 2.330 2.160 2.250 2,533,332 -0.05(-2.17%)
Oct 30, 2023 2.320 2.450 2.270 2.300 2,885,517 -0.04(-1.50%)
Oct 27, 2023 2.400 2.460 2.310 2.335 3,207,681 -0.04(-1.48%)
Oct 26, 2023 2.250 2.390 2.130 2.370 6,823,581 -0.01(-0.42%)
Oct 25, 2023 2.390 2.405 2.305 2.380 3,273,114 -0.01(-0.42%)
Oct 24, 2023 2.470 2.500 2.330 2.390 7,580,933 -0.02(-1.04%)
Oct 23, 2023 2.520 2.540 2.370 2.415 6,895,707 -0.05(-2.03%)
Oct 20, 2023 2.410 2.560 2.160 2.465 18,378,996 -0.56(-18.65%)
Oct 19, 2023 3.230 3.320 3.005 3.030 1,380,724 -0.20(-6.19%)
Oct 18, 2023 3.830 3.830 3.210 3.230 1,238,229 -0.62(-16.10%)
Oct 17, 2023 3.660 4.099 3.660 3.850 877,836 +0.10(+2.53%)
Oct 16, 2023 3.830 4.090 3.590 3.755 1,174,896 -0.12(-3.22%)
Oct 13, 2023 3.530 4.070 3.155 3.880 2,315,435 +0.00(+0.00%)
Oct 12, 2023 4.460 4.480 3.840 3.880 2,238,692 -0.62(-13.78%)
Oct 11, 2023 4.840 4.949 4.335 4.500 1,134,979 -0.32(-6.64%)
Oct 10, 2023 4.630 5.020 4.510 4.820 1,400,178 +0.17(+3.66%)
Oct 09, 2023 4.570 4.930 4.560 4.650 1,422,847 -0.04(-0.85%)
Oct 06, 2023 4.480 4.747 4.030 4.690 2,455,140 +0.26(+5.87%)
Oct 05, 2023 4.510 4.830 4.250 4.430 3,094,520 -0.07(-1.56%)
Oct 04, 2023 4.640 4.640 4.105 4.500 1,115,988 -0.07(-1.53%)
Oct 03, 2023 4.670 4.768 4.480 4.570 1,045,940 -0.15(-3.18%)
Oct 02, 2023 5.260 5.260 4.690 4.720 1,616,307 -0.59(-11.11%)
Sep 29, 2023 5.620 5.660 5.280 5.310 759,233 -0.22(-3.98%)
Sep 28, 2023 5.580 5.700 5.330 5.530 1,066,443 -0.05(-0.90%)
Sep 27, 2023 5.760 6.170 5.320 5.580 923,577 -0.25(-4.29%)
Sep 26, 2023 5.790 6.420 5.780 5.830 1,072,899 +0.05(+0.87%)
Sep 25, 2023 5.520 5.835 5.680 5.780 1,360,069 +0.40(+7.43%)
Sep 22, 2023 5.770 5.840 5.280 5.380 947,967 -0.33(-5.78%)
Sep 21, 2023 5.740 5.790 5.470 5.710 1,234,250 -0.17(-2.89%)
Sep 20, 2023 6.550 6.560 5.880 5.880 945,327 -0.65(-9.95%)
Sep 19, 2023 6.360 6.620 6.160 6.530 1,223,551 +0.10(+1.56%)
Sep 18, 2023 6.930 7.060 6.360 6.430 1,370,172 -0.38(-5.58%)
Sep 15, 2023 6.740 7.170 6.400 6.810 2,967,158 +0.03(+0.44%)
Sep 14, 2023 7.550 7.710 6.645 6.780 1,233,712 -0.72(-9.60%)
Sep 13, 2023 8.200 8.240 7.460 7.500 760,488 -0.69(-8.42%)
Sep 12, 2023 7.800 8.320 7.620 8.190 654,118 +0.40(+5.13%)
Sep 11, 2023 7.420 7.840 7.275 7.790 666,488 +0.37(+4.99%)
Sep 08, 2023 7.570 7.645 7.410 7.420 769,580 -0.15(-1.98%)
Sep 07, 2023 8.100 8.169 7.470 7.570 987,523 -0.18(-2.32%)
Sep 06, 2023 8.280 8.480 7.660 7.750 742,090 -0.53(-6.40%)
Sep 05, 2023 8.980 9.195 8.255 8.280 804,526 -0.68(-7.59%)
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.