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

Adc Therapeutics Sa (NY: ADCT )

4.040 -0.150 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 30, 2024 4.470 4.580 4.350 4.410 220,790 -0.09(-2.00%)
Apr 29, 2024 4.370 4.730 4.300 4.500 242,225 +0.16(+3.69%)
Apr 26, 2024 4.440 4.510 4.210 4.340 323,499 -0.10(-2.25%)
Apr 25, 2024 4.650 4.650 4.410 4.440 296,958 -0.34(-7.11%)
Apr 24, 2024 4.990 5.000 4.710 4.780 276,583 -0.19(-3.82%)
Apr 23, 2024 4.720 5.080 4.720 4.970 402,953 +0.29(+6.20%)
Apr 22, 2024 4.790 4.790 4.560 4.680 173,366 -0.04(-0.85%)
Apr 19, 2024 4.760 4.920 4.600 4.720 646,031 -0.04(-0.84%)
Apr 18, 2024 4.950 4.950 4.720 4.760 278,550 -0.20(-4.03%)
Apr 17, 2024 4.520 5.020 4.490 4.960 1,272,321 +0.52(+11.71%)
Apr 16, 2024 4.330 4.600 4.305 4.440 238,005 +0.07(+1.60%)
Apr 15, 2024 4.390 4.470 4.110 4.370 464,878 -0.02(-0.46%)
Apr 12, 2024 4.710 4.749 4.310 4.390 337,039 -0.29(-6.20%)
Apr 11, 2024 4.770 4.860 4.520 4.680 401,625 -0.03(-0.64%)
Apr 10, 2024 4.600 4.790 4.500 4.710 360,512 -0.07(-1.46%)
Apr 09, 2024 5.140 5.310 4.750 4.780 446,586 -0.31(-6.09%)
Apr 08, 2024 5.020 5.380 4.930 5.090 629,619 +0.09(+1.80%)
Apr 05, 2024 4.640 5.190 4.450 5.000 752,231 +0.29(+6.16%)
Apr 04, 2024 4.440 4.960 4.360 4.710 1,218,238 +0.28(+6.32%)
Apr 03, 2024 4.340 4.445 4.250 4.430 339,403 +0.12(+2.78%)
Apr 02, 2024 4.440 4.440 4.220 4.310 215,794 -0.13(-2.93%)
Apr 01, 2024 4.600 4.600 4.150 4.440 443,249 -0.05(-1.11%)
Mar 28, 2024 4.360 5.010 4.342 4.490 979,629 +0.29(+6.90%)
Mar 27, 2024 4.430 4.430 4.070 4.200 236,842 -0.15(-3.45%)
Mar 26, 2024 4.200 4.540 4.150 4.350 179,485 +0.15(+3.57%)
Mar 25, 2024 4.550 4.600 4.130 4.200 365,894 -0.34(-7.49%)
Mar 22, 2024 4.720 4.750 4.440 4.540 245,702 -0.07(-1.52%)
Mar 21, 2024 4.820 4.840 4.550 4.610 222,362 -0.12(-2.54%)
Mar 20, 2024 4.650 4.790 4.410 4.730 311,363 +0.06(+1.28%)
Mar 19, 2024 4.410 5.010 4.290 4.670 1,124,664 +0.26(+5.90%)
Mar 18, 2024 3.790 4.530 3.700 4.410 632,069 +0.63(+16.67%)
Mar 15, 2024 3.740 3.860 3.680 3.780 399,505 +0.04(+1.07%)
Mar 14, 2024 3.840 3.880 3.665 3.740 543,905 -0.16(-4.10%)
Mar 13, 2024 4.280 4.390 3.230 3.900 1,698,641 -0.55(-12.36%)
Mar 12, 2024 4.450 4.590 4.300 4.450 674,699 +0.00(+0.00%)
Mar 11, 2024 4.500 4.720 4.440 4.450 445,342 -0.05(-1.11%)
Mar 08, 2024 5.000 5.000 4.350 4.500 798,223 -0.47(-9.46%)
Mar 07, 2024 5.000 5.380 4.850 4.970 502,357 -0.03(-0.60%)
Mar 06, 2024 4.810 5.080 4.780 5.000 496,355 +0.18(+3.73%)
Mar 05, 2024 4.520 4.860 4.459 4.820 471,479 +0.19(+4.10%)
Mar 04, 2024 5.270 5.270 4.540 4.630 991,037 -0.23(-4.73%)
Mar 01, 2024 4.880 5.070 4.860 4.860 309,771 +0.03(+0.62%)
Feb 29, 2024 4.550 5.050 4.420 4.830 556,042 -0.03(-0.62%)
Feb 28, 2024 5.050 5.140 4.810 4.860 349,203 -0.15(-2.99%)
Feb 27, 2024 5.320 5.320 4.890 5.010 825,679 -0.13(-2.53%)
Feb 26, 2024 4.760 5.340 4.760 5.140 778,064 +0.46(+9.83%)
Feb 23, 2024 5.000 5.000 4.580 4.680 426,811 -0.21(-4.29%)
Feb 22, 2024 4.780 5.060 4.710 4.890 718,974 +0.20(+4.26%)
Feb 21, 2024 4.700 5.135 4.550 4.690 877,813 -0.13(-2.70%)
Feb 20, 2024 5.430 6.040 4.730 4.820 1,805,287 -0.47(-8.88%)
Feb 16, 2024 4.950 5.460 4.850 5.290 799,559 +0.32(+6.44%)
Feb 15, 2024 5.000 5.020 4.600 4.970 703,384 +0.11(+2.26%)
Feb 14, 2024 4.300 4.985 4.300 4.860 1,132,877 +0.64(+15.17%)
Feb 13, 2024 4.500 4.500 3.990 4.220 591,225 -0.23(-5.17%)
Feb 12, 2024 4.470 4.800 4.450 4.450 1,166,920 +0.09(+2.06%)
Feb 09, 2024 4.000 4.605 3.983 4.360 1,412,997 +0.43(+10.94%)
Feb 08, 2024 4.110 4.250 3.820 3.930 1,001,024 -0.18(-4.38%)
Feb 07, 2024 3.890 4.140 3.834 4.110 752,546 +0.18(+4.58%)
Feb 06, 2024 3.630 4.028 3.630 3.930 982,010 +0.28(+7.67%)
Feb 05, 2024 3.500 3.818 3.450 3.650 524,154 +0.05(+1.39%)
Feb 02, 2024 3.550 3.820 3.350 3.600 1,115,006 +0.00(+0.00%)
Feb 01, 2024 3.170 3.680 2.920 3.600 2,388,962 +0.48(+15.38%)
Jan 31, 2024 3.260 3.500 3.100 3.120 1,437,255 -0.09(-2.80%)
Jan 30, 2024 3.220 3.330 2.970 3.210 1,456,933 -0.01(-0.31%)
Jan 29, 2024 2.680 3.220 2.630 3.220 1,923,102 +0.55(+20.60%)
Jan 26, 2024 2.610 2.730 2.560 2.670 748,030 +0.08(+3.09%)
Jan 25, 2024 2.160 2.640 2.130 2.590 1,462,751 +0.49(+23.33%)
Jan 24, 2024 2.020 2.190 1.970 2.100 783,028 +0.13(+6.60%)
Jan 23, 2024 1.940 2.060 1.920 1.970 401,918 +0.07(+3.68%)
Jan 22, 2024 1.760 1.929 1.720 1.900 353,476 +0.08(+4.40%)
Jan 19, 2024 1.850 1.860 1.710 1.820 562,715 -0.01(-0.55%)
Jan 18, 2024 1.890 1.900 1.770 1.830 505,762 -0.03(-1.61%)
Jan 17, 2024 1.890 1.890 1.810 1.860 331,974 -0.02(-1.06%)
Jan 16, 2024 2.050 2.050 1.820 1.880 946,596 -0.25(-11.74%)
Jan 12, 2024 2.120 2.250 2.070 2.130 522,035 +0.06(+2.90%)
Jan 11, 2024 2.200 2.210 2.030 2.070 574,690 -0.11(-5.05%)
Jan 10, 2024 2.120 2.220 2.080 2.180 836,164 +0.11(+5.31%)
Jan 09, 2024 2.100 2.220 1.970 2.070 1,742,593 +0.15(+7.81%)
Jan 08, 2024 2.030 2.060 1.813 1.920 862,116 -0.11(-5.42%)
Jan 05, 2024 1.900 2.080 1.780 2.030 1,323,390 +0.15(+7.98%)
Jan 04, 2024 1.540 1.950 1.450 1.880 1,312,911 +0.22(+13.25%)
Jan 03, 2024 1.620 1.740 1.620 1.660 473,874 -0.03(-1.78%)
Jan 02, 2024 1.660 1.930 1.550 1.690 1,389,137 +0.03(+1.81%)
Dec 29, 2023 1.590 1.700 1.520 1.660 457,852 +0.07(+4.40%)
Dec 28, 2023 1.670 1.720 1.540 1.590 479,223 -0.13(-7.56%)
Dec 27, 2023 1.650 1.730 1.590 1.720 373,675 +0.07(+4.24%)
Dec 26, 2023 1.500 1.720 1.480 1.650 479,141 +0.17(+11.49%)
Dec 22, 2023 1.300 1.499 1.280 1.480 489,346 +0.20(+15.62%)
Dec 21, 2023 1.280 1.300 1.180 1.280 815,386 +0.00(+0.00%)
Dec 20, 2023 1.450 1.480 1.230 1.280 882,060 -0.07(-5.19%)
Dec 19, 2023 1.410 1.527 1.330 1.350 666,812 -0.06(-4.26%)
Dec 18, 2023 1.610 1.680 1.350 1.410 1,429,744 -0.18(-11.32%)
Dec 15, 2023 1.710 1.830 1.570 1.590 869,164 -0.20(-11.17%)
Dec 14, 2023 1.630 1.860 1.520 1.790 1,925,369 +0.11(+6.55%)
Dec 13, 2023 1.030 1.748 1.010 1.680 7,659,658 +0.65(+63.11%)
Dec 12, 2023 1.010 1.040 0.9818 1.030 411,013 +0.03(+3.00%)
Dec 11, 2023 1.050 1.050 1.000 1.000 125,695 -0.02(-1.96%)
Dec 08, 2023 1.090 1.130 0.9410 1.020 436,460 -0.05(-4.67%)
Dec 07, 2023 1.060 1.130 1.030 1.070 272,665 +0.00(+0.00%)
Dec 06, 2023 1.010 1.070 1.000 1.070 215,891 +0.04(+3.88%)
Dec 05, 2023 1.090 1.090 0.9700 1.030 411,788 -0.08(-7.21%)
Dec 04, 2023 1.090 1.174 1.000 1.110 854,817 +0.00(+0.00%)
Dec 01, 2023 0.8700 1.150 0.8550 1.110 1,177,881 +0.28(+33.73%)
Nov 30, 2023 0.8249 0.9500 0.8094 0.8300 1,052,104 +0.06(+7.79%)
Nov 29, 2023 0.7250 0.7942 0.6883 0.7700 194,231 +0.04(+5.48%)
Nov 28, 2023 0.7300 0.7627 0.7250 0.7300 240,658 +0.01(+0.90%)
Nov 27, 2023 0.7500 0.7532 0.6985 0.7235 82,168 -0.01(-1.83%)
Nov 24, 2023 0.6900 0.7430 0.6900 0.7370 44,320 +0.03(+3.80%)
Nov 22, 2023 0.7400 0.7596 0.7005 0.7100 92,043 -0.01(-1.93%)
Nov 21, 2023 0.7000 0.7776 0.6840 0.7240 213,734 +0.01(+1.93%)
Nov 20, 2023 0.7499 0.7500 0.7000 0.7103 137,976 +0.01(+0.95%)
Nov 17, 2023 0.6400 0.7446 0.6400 0.7036 243,615 +0.07(+10.65%)
Nov 16, 2023 0.5943 0.6744 0.5652 0.6359 563,050 +0.05(+8.70%)
Nov 15, 2023 0.5500 0.5967 0.5300 0.5850 161,953 +0.03(+6.15%)
Nov 14, 2023 0.5300 0.5696 0.5000 0.5511 314,723 +0.05(+10.22%)
Nov 13, 2023 0.4800 0.5453 0.3599 0.5000 1,012,335 +0.03(+6.38%)
Nov 10, 2023 0.4700 0.5100 0.4550 0.4700 341,444 +0.00(+0.41%)
Nov 09, 2023 0.5912 0.6205 0.4681 0.4681 858,889 -0.13(-21.98%)
Nov 08, 2023 0.7350 0.7500 0.5850 0.6000 475,294 -0.13(-17.26%)
Nov 07, 2023 0.8035 0.8035 0.7108 0.7252 438,276 -0.14(-15.97%)
Nov 06, 2023 0.8200 0.8630 0.7727 0.8630 379,647 +0.06(+7.87%)
Nov 03, 2023 0.7031 0.8453 0.7031 0.8000 459,997 +0.10(+14.27%)
Nov 02, 2023 0.6700 0.7130 0.6500 0.7001 459,143 +0.03(+4.32%)
Nov 01, 2023 0.7400 0.7400 0.6600 0.6711 143,924 -0.03(-4.13%)
Oct 31, 2023 0.7321 0.7383 0.6600 0.7000 57,550 -0.00(-0.44%)
Oct 30, 2023 0.7800 0.7800 0.6570 0.7031 86,567 +0.00(+0.44%)
Oct 27, 2023 0.6400 0.7426 0.6307 0.7000 316,779 +0.05(+6.89%)
Oct 26, 2023 0.6510 0.7000 0.6500 0.6549 73,337 +0.00(+0.60%)
Oct 25, 2023 0.6934 0.6934 0.6500 0.6510 486,262 -0.06(-8.34%)
Oct 24, 2023 0.7000 0.7476 0.7000 0.7102 306,430 +0.01(+0.97%)
Oct 23, 2023 0.8100 0.8290 0.6900 0.7034 278,582 -0.13(-15.25%)
Oct 20, 2023 0.8000 0.8453 0.7600 0.8300 166,568 +0.05(+6.96%)
Oct 19, 2023 0.7073 0.8000 0.6577 0.7760 1,217,491 +0.05(+6.42%)
Oct 18, 2023 0.7605 0.7735 0.7100 0.7292 92,050 -0.04(-4.80%)
Oct 17, 2023 0.7896 0.8200 0.7500 0.7660 172,594 -0.02(-3.04%)
Oct 16, 2023 0.8200 0.8370 0.7627 0.7900 97,047 -0.01(-1.25%)
Oct 13, 2023 0.8500 0.8505 0.7603 0.8000 255,079 -0.04(-4.48%)
Oct 12, 2023 0.8376 0.8732 0.8275 0.8375 102,431 +0.03(+3.40%)
Oct 11, 2023 0.8300 0.8900 0.7504 0.8100 259,995 -0.04(-4.54%)
Oct 10, 2023 0.8500 0.8820 0.8150 0.8485 192,909 +0.02(+2.23%)
Oct 09, 2023 0.8400 0.8542 0.8100 0.8300 128,442 -0.01(-1.19%)
Oct 06, 2023 0.8300 0.8670 0.8163 0.8400 102,306 -0.02(-2.33%)
Oct 05, 2023 0.8200 0.8873 0.8150 0.8600 95,143 +0.04(+4.88%)
Oct 04, 2023 0.8200 0.8529 0.8060 0.8200 99,465 -0.00(-0.05%)
Oct 03, 2023 0.8243 0.8349 0.8100 0.8204 114,319 -0.00(-0.46%)
Oct 02, 2023 0.9000 0.9215 0.8051 0.8242 373,492 -0.07(-8.12%)
Sep 29, 2023 0.8200 0.9101 0.8133 0.8970 275,233 +0.07(+8.07%)
Sep 28, 2023 0.8500 0.8850 0.7001 0.8300 157,722 -0.05(-5.65%)
Sep 27, 2023 0.9373 0.9600 0.8505 0.8797 215,856 -0.03(-3.33%)
Sep 26, 2023 0.8200 0.9372 0.7850 0.9100 485,773 +0.10(+12.55%)
Sep 25, 2023 0.7000 0.8085 0.7400 0.8085 346,974 +0.09(+12.31%)
Sep 22, 2023 0.7260 0.7730 0.7014 0.7199 115,951 -0.01(-1.25%)
Sep 21, 2023 0.7900 0.7900 0.7000 0.7290 250,644 -0.04(-5.08%)
Sep 20, 2023 0.7800 0.8110 0.7500 0.7680 181,156 -0.03(-4.00%)
Sep 19, 2023 0.8000 0.8296 0.7245 0.8000 595,882 +0.02(+3.16%)
Sep 18, 2023 0.8600 0.8850 0.7601 0.7755 216,058 -0.04(-5.43%)
Sep 15, 2023 0.9000 0.9000 0.8200 0.8200 402,276 -0.05(-6.07%)
Sep 14, 2023 0.9240 0.9600 0.8600 0.8730 338,804 -0.05(-5.59%)
Sep 13, 2023 0.9500 0.9700 0.9099 0.9247 846,142 -0.03(-3.17%)
Sep 12, 2023 1.000 1.020 0.9500 0.9550 505,884 -0.09(-8.17%)
Sep 11, 2023 1.100 1.100 1.020 1.040 144,594 -0.03(-2.80%)
Sep 08, 2023 1.080 1.095 1.060 1.070 121,859 -0.02(-1.83%)
Sep 07, 2023 1.060 1.090 1.055 1.090 113,488 +0.01(+0.93%)
Sep 06, 2023 1.130 1.140 1.050 1.080 452,763 -0.05(-4.42%)
Sep 05, 2023 1.220 1.220 1.110 1.130 617,493 -0.09(-7.38%)
Sep 01, 2023 1.220 1.220 1.180 1.220 136,045 +0.02(+1.67%)
Aug 31, 2023 1.240 1.260 1.170 1.200 173,445 +0.00(+0.00%)
Aug 30, 2023 1.200 1.240 1.160 1.200 215,743 +0.03(+2.56%)
Aug 29, 2023 1.270 1.294 1.150 1.170 437,659 -0.08(-6.40%)
Aug 28, 2023 1.290 1.290 1.200 1.250 240,269 -0.04(-3.10%)
Aug 25, 2023 1.380 1.380 1.290 1.290 292,041 -0.09(-6.52%)
Aug 24, 2023 1.340 1.390 1.340 1.380 54,275 +0.03(+2.22%)
Aug 23, 2023 1.330 1.370 1.330 1.350 53,718 +0.02(+1.50%)
Aug 22, 2023 1.350 1.390 1.320 1.330 254,959 -0.04(-2.92%)
Aug 21, 2023 1.350 1.420 1.315 1.370 146,137 +0.00(+0.00%)
Aug 18, 2023 1.380 1.460 1.370 1.370 229,931 -0.02(-1.44%)
Aug 17, 2023 1.440 1.470 1.390 1.390 62,506 -0.06(-4.14%)
Aug 16, 2023 1.580 1.600 1.440 1.450 177,961 -0.15(-9.38%)
Aug 15, 2023 1.610 1.610 1.510 1.600 203,984 +0.02(+1.27%)
Aug 14, 2023 1.680 1.680 1.560 1.580 213,095 -0.08(-4.82%)
Aug 11, 2023 1.580 1.690 1.570 1.660 250,686 +0.05(+3.11%)
Aug 10, 2023 1.560 1.650 1.540 1.610 487,692 +0.11(+7.33%)
Aug 09, 2023 1.560 1.590 1.490 1.500 283,138 -0.10(-6.25%)
Aug 08, 2023 1.480 1.680 1.450 1.600 709,102 +0.17(+11.89%)
Aug 07, 2023 1.450 1.500 1.390 1.430 391,545 -0.04(-2.72%)
Aug 04, 2023 1.510 1.510 1.431 1.470 343,091 -0.02(-1.34%)
Aug 03, 2023 1.490 1.510 1.460 1.490 237,115 +0.00(+0.00%)
Aug 02, 2023 1.490 1.510 1.390 1.490 340,066 -0.02(-1.32%)
Aug 01, 2023 1.490 1.535 1.440 1.510 479,494 +0.03(+2.03%)
Jul 31, 2023 1.300 1.500 1.282 1.480 634,489 +0.20(+15.62%)
Jul 28, 2023 1.250 1.300 1.250 1.280 286,436 +0.04(+3.23%)
Jul 27, 2023 1.260 1.310 1.240 1.240 488,758 -0.02(-1.59%)
Jul 26, 2023 1.300 1.300 1.220 1.260 653,743 -0.03(-2.33%)
Jul 25, 2023 1.320 1.330 1.218 1.290 810,340 -0.02(-1.53%)
Jul 24, 2023 1.430 1.450 1.300 1.310 558,498 -0.11(-7.75%)
Jul 21, 2023 1.470 1.500 1.410 1.420 683,411 -0.08(-5.33%)
Jul 20, 2023 1.500 1.505 1.460 1.500 380,504 +0.00(+0.00%)
Jul 19, 2023 1.500 1.525 1.450 1.500 599,728 +0.00(+0.00%)
Jul 18, 2023 1.570 1.605 1.500 1.500 685,683 -0.07(-4.46%)
Jul 17, 2023 1.530 1.580 1.510 1.570 428,228 +0.06(+3.97%)
Jul 14, 2023 1.560 1.570 1.500 1.510 624,957 -0.04(-2.58%)
Jul 13, 2023 1.570 1.580 1.500 1.550 1,187,439 +0.04(+2.65%)
Jul 12, 2023 1.890 1.910 1.500 1.510 3,518,881 -0.34(-18.38%)
Jul 11, 2023 1.950 1.960 1.820 1.850 3,911,189 -0.52(-21.94%)
Jul 10, 2023 2.250 2.430 2.210 2.370 595,378 +0.12(+5.33%)
Jul 07, 2023 2.140 2.320 2.110 2.250 417,142 +0.14(+6.64%)
Jul 06, 2023 2.110 2.145 2.070 2.110 220,773 -0.03(-1.40%)
Jul 05, 2023 2.140 2.170 2.070 2.140 569,629 -0.01(-0.47%)
Jul 03, 2023 2.130 2.200 2.100 2.150 110,257 +0.00(+0.00%)
Jun 30, 2023 2.210 2.210 2.100 2.150 312,599 -0.01(-0.46%)
Jun 29, 2023 2.080 2.210 2.035 2.160 553,014 +0.13(+6.40%)
Jun 28, 2023 2.010 2.050 1.960 2.030 176,717 +0.02(+1.00%)
Jun 27, 2023 2.020 2.020 1.940 2.010 272,841 +0.01(+0.50%)
Jun 26, 2023 2.060 2.085 2.000 2.000 356,691 -0.05(-2.44%)
Jun 23, 2023 2.100 2.170 2.030 2.050 383,205 -0.09(-4.21%)
Jun 22, 2023 2.170 2.200 2.140 2.140 286,756 -0.04(-1.83%)
Jun 21, 2023 2.200 2.230 2.130 2.180 334,347 -0.10(-4.39%)
Jun 20, 2023 2.280 2.330 2.240 2.280 237,392 -0.01(-0.44%)
Jun 16, 2023 2.350 2.350 2.270 2.290 404,236 -0.02(-0.87%)
Jun 15, 2023 2.270 2.360 2.265 2.310 157,696 +0.02(+0.87%)
Jun 14, 2023 2.430 2.430 2.270 2.290 229,671 -0.14(-5.76%)
Jun 13, 2023 2.580 2.580 2.430 2.430 206,532 -0.10(-3.95%)
Jun 12, 2023 2.520 2.570 2.475 2.530 173,729 +0.01(+0.40%)
Jun 09, 2023 2.500 2.640 2.440 2.520 524,526 +0.02(+0.80%)
Jun 08, 2023 2.560 2.570 2.440 2.500 96,793 -0.05(-1.96%)
Jun 07, 2023 2.600 2.600 2.490 2.550 148,106 +0.00(+0.00%)
Jun 06, 2023 2.630 2.630 2.510 2.550 412,686 -0.05(-1.92%)
Jun 05, 2023 2.540 2.640 2.490 2.600 296,972 +0.11(+4.42%)
Jun 02, 2023 2.410 2.510 2.283 2.490 368,508 +0.11(+4.62%)
Jun 01, 2023 2.350 2.500 2.310 2.380 195,716 +0.03(+1.28%)
May 31, 2023 2.280 2.370 2.280 2.350 185,218 +0.07(+3.07%)
May 30, 2023 2.300 2.340 2.270 2.280 145,226 +0.00(+0.00%)
May 26, 2023 2.310 2.325 2.262 2.280 232,306 -0.03(-1.30%)
May 25, 2023 2.380 2.390 2.280 2.310 267,312 -0.08(-3.35%)
May 24, 2023 2.530 2.530 2.390 2.390 330,797 -0.16(-6.27%)
May 23, 2023 2.660 2.720 2.550 2.550 200,901 -0.11(-4.14%)
May 22, 2023 2.580 2.700 2.580 2.660 334,986 +0.11(+4.31%)
May 19, 2023 2.570 2.660 2.490 2.550 339,059 -0.04(-1.54%)
May 18, 2023 2.640 2.740 2.520 2.590 243,435 -0.06(-2.26%)
May 17, 2023 2.500 2.670 2.435 2.650 343,554 +0.21(+8.61%)
May 16, 2023 2.620 2.620 2.430 2.440 233,200 -0.21(-7.92%)
May 15, 2023 2.350 2.695 2.350 2.650 444,717 +0.31(+13.25%)
May 12, 2023 2.410 2.460 2.330 2.340 529,779 -0.07(-2.90%)
May 11, 2023 2.420 2.590 2.380 2.410 607,602 +0.01(+0.42%)
May 10, 2023 2.210 2.416 2.185 2.400 2,125,400 +0.23(+10.60%)
May 09, 2023 1.940 2.215 1.940 2.170 355,270 +0.05(+2.36%)
May 08, 2023 2.010 2.170 1.950 2.120 531,468 +0.16(+8.16%)
May 05, 2023 1.950 1.999 1.930 1.960 254,596 +0.02(+1.03%)
May 04, 2023 1.950 1.970 1.910 1.940 255,323 +0.03(+1.57%)
May 03, 2023 1.900 1.970 1.900 1.910 436,289 +0.01(+0.53%)
May 02, 2023 1.950 1.955 1.900 1.900 410,200 -0.06(-3.06%)
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.