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

Sndl Inc (NQ: SNDL )

2.460 -0.190 (-7.17%)
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 (%)
Aug 31, 2021 7.405 7.920 7.325 7.798 10,992,949 +0.33(+4.46%)
Aug 30, 2021 7.611 7.617 7.304 7.465 5,996,109 -0.15(-2.00%)
Aug 27, 2021 7.483 7.699 7.402 7.617 5,793,327 +0.21(+2.90%)
Aug 26, 2021 7.675 7.875 7.401 7.402 7,574,972 -0.36(-4.59%)
Aug 25, 2021 7.643 7.887 7.501 7.758 8,227,635 +0.06(+0.75%)
Aug 24, 2021 7.277 7.800 7.214 7.700 12,599,484 +0.46(+6.28%)
Aug 23, 2021 7.090 7.350 6.990 7.245 8,398,019 +0.27(+3.93%)
Aug 20, 2021 7.025 7.068 6.860 6.971 7,269,468 -0.03(-0.41%)
Aug 19, 2021 7.159 7.224 6.910 7.000 7,679,621 -0.25(-3.43%)
Aug 18, 2021 7.227 7.450 7.153 7.249 7,303,323 +0.12(+1.63%)
Aug 17, 2021 7.169 7.589 7.050 7.133 7,655,768 -0.20(-2.73%)
Aug 16, 2021 7.650 7.730 7.122 7.333 10,676,350 -0.17(-2.23%)
Aug 13, 2021 7.955 7.979 7.500 7.500 11,924,051 -0.76(-9.20%)
Aug 12, 2021 8.098 8.290 7.930 8.260 7,239,281 +0.19(+2.39%)
Aug 11, 2021 8.165 8.177 7.910 8.067 5,768,128 -0.08(-1.02%)
Aug 10, 2021 8.300 8.465 8.070 8.150 6,919,014 -0.17(-2.01%)
Aug 09, 2021 8.000 8.400 7.900 8.317 10,258,754 +0.28(+3.51%)
Aug 06, 2021 8.168 8.180 7.900 8.035 6,436,493 -0.16(-2.01%)
Aug 05, 2021 7.940 8.280 7.899 8.200 10,098,449 +0.39(+4.98%)
Aug 04, 2021 8.030 8.063 7.800 7.811 9,013,845 -0.32(-3.96%)
Aug 03, 2021 8.191 8.200 7.924 8.133 6,673,860 -0.01(-0.15%)
Aug 02, 2021 8.329 8.345 8.102 8.145 6,540,977 -0.10(-1.26%)
Jul 30, 2021 8.176 8.480 8.103 8.249 5,739,187 -0.04(-0.46%)
Jul 29, 2021 8.800 8.800 8.230 8.287 9,196,311 -0.20(-2.33%)
Jul 28, 2021 8.100 8.870 8.099 8.485 20,243,686 +0.62(+7.95%)
Jul 27, 2021 8.065 8.300 7.687 7.860 9,901,182 -0.32(-3.89%)
Jul 26, 2021 7.970 8.199 7.900 8.178 9,655,224 +0.21(+2.61%)
Jul 23, 2021 8.273 8.332 7.960 7.970 8,486,347 -0.28(-3.39%)
Jul 22, 2021 8.733 8.790 8.201 8.250 8,031,240 -0.45(-5.17%)
Jul 21, 2021 8.508 8.889 8.480 8.700 11,235,193 +0.29(+3.51%)
Jul 20, 2021 8.207 8.480 7.870 8.405 10,518,719 +0.32(+3.95%)
Jul 19, 2021 7.804 8.230 7.800 8.086 11,060,042 -0.03(-0.39%)
Jul 16, 2021 8.290 8.390 8.000 8.118 7,617,262 -0.05(-0.60%)
Jul 15, 2021 8.400 8.650 8.000 8.167 10,681,222 -0.23(-2.77%)
Jul 14, 2021 9.020 9.055 8.367 8.400 9,282,934 -0.35(-4.00%)
Jul 13, 2021 8.671 9.295 8.650 8.750 10,262,280 +0.10(+1.20%)
Jul 12, 2021 8.909 8.909 8.610 8.646 7,333,147 -0.27(-2.98%)
Jul 09, 2021 9.045 9.090 8.801 8.912 9,393,802 -0.02(-0.20%)
Jul 08, 2021 8.873 9.450 8.800 8.930 10,079,570 -0.65(-6.78%)
Jul 07, 2021 8.955 9.600 8.300 9.580 16,441,256 +0.68(+7.64%)
Jul 06, 2021 9.100 9.150 8.880 8.900 6,488,128 -0.10(-1.11%)
Jul 02, 2021 9.244 9.270 8.910 9.000 8,598,985 -0.20(-2.17%)
Jul 01, 2021 9.441 9.450 9.060 9.200 10,175,925 -0.29(-3.06%)
Jun 30, 2021 9.540 9.750 9.201 9.490 8,553,534 -0.01(-0.11%)
Jun 29, 2021 9.900 9.905 9.400 9.500 10,862,531 -0.29(-2.94%)
Jun 28, 2021 9.799 10.20 9.715 9.788 10,953,011 +0.09(+0.91%)
Jun 25, 2021 10.05 10.11 9.650 9.700 10,933,510 -0.30(-3.00%)
Jun 24, 2021 10.50 10.60 10.00 10.00 10,987,008 +0.00(+0.00%)
Jun 23, 2021 9.100 10.40 9.100 10.00 23,258,708 +1.08(+12.15%)
Jun 22, 2021 8.911 9.070 8.780 8.917 8,802,843 -0.21(-2.32%)
Jun 21, 2021 9.231 9.255 8.700 9.129 13,466,058 -0.10(-1.09%)
Jun 18, 2021 9.590 9.648 9.100 9.230 12,116,875 -0.37(-3.85%)
Jun 17, 2021 9.694 9.850 9.522 9.600 9,215,166 -0.29(-2.98%)
Jun 16, 2021 9.887 9.981 9.260 9.895 16,211,770 -0.11(-1.05%)
Jun 15, 2021 10.60 10.60 10.00 10.00 9,275,854 -0.60(-5.66%)
Jun 14, 2021 10.60 11.20 10.50 10.60 9,085,029 +0.10(+0.95%)
Jun 11, 2021 10.60 10.80 10.40 10.50 8,150,020 +0.20(+1.94%)
Jun 10, 2021 11.40 11.50 10.30 10.30 18,791,492 -1.10(-9.65%)
Jun 09, 2021 11.70 12.50 11.10 11.40 27,185,360 -0.20(-1.72%)
Jun 08, 2021 12.20 12.20 11.10 11.60 17,780,560 +0.00(+0.00%)
Jun 07, 2021 11.50 12.20 11.30 11.60 25,789,040 +0.70(+6.42%)
Jun 04, 2021 13.30 13.80 10.90 10.90 37,546,648 -2.00(-15.50%)
Jun 03, 2021 13.80 14.90 12.30 12.90 89,283,632 +1.60(+14.16%)
Jun 02, 2021 10.20 11.50 10.20 11.30 40,156,480 +1.30(+13.00%)
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.