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

Epizyme Inc (NQ: EPZM )

1.470 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 11, 2022 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, 2021 7.980 8.170 7.780 7.810 809,400 -0.26(-3.22%)
Apr 29, 2021 8.400 8.450 8.000 8.070 784,623 -0.24(-2.89%)
Apr 28, 2021 8.100 8.460 8.010 8.310 632,655 +0.14(+1.71%)
Apr 27, 2021 8.190 8.300 8.040 8.170 740,150 -0.01(-0.12%)
Apr 26, 2021 7.830 8.230 7.730 8.180 1,052,627 +0.39(+5.01%)
Apr 23, 2021 7.980 8.030 7.705 7.790 1,449,000 -0.09(-1.14%)
Apr 22, 2021 7.910 8.020 7.570 7.880 1,489,506 +0.01(+0.13%)
Apr 21, 2021 7.720 7.890 7.360 7.870 2,302,130 +0.13(+1.68%)
Apr 20, 2021 7.650 7.870 7.610 7.740 740,099 +0.01(+0.13%)
Apr 19, 2021 8.010 8.070 7.705 7.730 1,284,764 -0.37(-4.51%)
Apr 16, 2021 8.310 8.330 7.850 8.095 1,164,700 -0.13(-1.64%)
Apr 15, 2021 8.230 8.450 8.150 8.230 827,453 +0.01(+0.12%)
Apr 14, 2021 8.200 8.460 8.100 8.220 1,091,533 +0.03(+0.37%)
Apr 13, 2021 8.130 8.210 7.930 8.190 1,001,716 +0.07(+0.86%)
Apr 12, 2021 8.400 8.405 8.050 8.120 930,743 -0.25(-2.99%)
Apr 09, 2021 8.400 8.530 8.220 8.370 789,300 -0.05(-0.59%)
Apr 08, 2021 8.460 8.630 8.280 8.420 712,545 -0.02(-0.24%)
Apr 07, 2021 8.700 8.820 8.385 8.440 821,938 -0.21(-2.43%)
Apr 06, 2021 9.350 9.400 8.640 8.650 1,367,617 -0.77(-8.17%)
Apr 05, 2021 8.820 9.440 8.800 9.420 1,431,132 +0.79(+9.15%)
Apr 01, 2021 8.700 8.850 8.564 8.630 1,072,000 -0.08(-0.92%)
Mar 31, 2021 8.340 8.750 8.320 8.710 1,322,827 +0.54(+6.61%)
Mar 30, 2021 7.610 8.320 7.520 8.170 1,781,335 +0.72(+9.66%)
Mar 29, 2021 7.840 7.970 7.440 7.450 2,409,688 -0.44(-5.58%)
Mar 26, 2021 8.330 8.470 7.670 7.890 2,176,300 -0.24(-2.95%)
Mar 25, 2021 7.930 8.250 7.790 8.130 1,789,167 +0.27(+3.44%)
Mar 24, 2021 8.580 8.670 7.840 7.860 2,231,412 -0.55(-6.54%)
Mar 23, 2021 8.860 8.920 8.360 8.410 1,739,713 -0.58(-6.45%)
Mar 22, 2021 8.910 9.150 8.890 8.990 717,192 +0.01(+0.11%)
Mar 19, 2021 8.860 9.050 8.600 8.980 4,107,700 +0.10(+1.13%)
Mar 18, 2021 9.100 9.300 8.870 8.880 1,221,980 -0.35(-3.79%)
Mar 17, 2021 8.980 9.290 8.770 9.230 1,580,629 +0.23(+2.56%)
Mar 16, 2021 9.360 9.410 8.790 9.000 2,883,706 +0.00(+0.00%)
Mar 15, 2021 9.320 9.550 8.870 9.000 1,466,251 -0.14(-1.53%)
Mar 12, 2021 9.030 9.180 8.760 9.140 967,000 +0.09(+0.99%)
Mar 11, 2021 9.090 9.130 8.880 9.050 1,296,685 +0.05(+0.56%)
Mar 10, 2021 9.190 9.230 8.780 9.000 916,170 +0.00(+0.00%)
Mar 09, 2021 9.100 9.390 8.950 9.000 1,069,900 +0.03(+0.33%)
Mar 08, 2021 9.540 9.690 8.950 8.970 1,008,970 -0.54(-5.68%)
Mar 05, 2021 9.330 9.540 8.980 9.510 907,200 +0.31(+3.37%)
Mar 04, 2021 9.270 9.440 8.940 9.200 1,160,870 -0.06(-0.65%)
Mar 03, 2021 9.510 9.690 9.170 9.260 1,143,215 -0.29(-3.04%)
Mar 02, 2021 9.780 9.930 9.520 9.550 811,586 -0.23(-2.35%)
Mar 01, 2021 9.540 9.860 9.490 9.780 886,543 +0.19(+1.98%)
Feb 26, 2021 9.720 9.860 9.420 9.590 1,159,500 -0.07(-0.72%)
Feb 25, 2021 10.00 10.26 9.650 9.660 1,409,139 -0.53(-5.20%)
Feb 24, 2021 10.36 10.62 10.01 10.19 994,815 -0.22(-2.11%)
Feb 23, 2021 10.07 10.97 10.05 10.41 1,484,124 -0.28(-2.62%)
Feb 22, 2021 10.56 10.90 10.24 10.69 866,998 +0.09(+0.85%)
Feb 19, 2021 10.73 10.93 10.45 10.60 720,100 -0.07(-0.66%)
Feb 18, 2021 10.93 10.95 10.56 10.67 624,139 -0.38(-3.44%)
Feb 17, 2021 10.75 11.16 10.50 11.05 843,704 +0.34(+3.17%)
Feb 16, 2021 10.79 10.86 10.37 10.71 952,669 -0.03(-0.28%)
Feb 12, 2021 10.79 10.96 10.64 10.74 505,100 -0.05(-0.46%)
Feb 11, 2021 11.32 11.32 10.70 10.79 742,377 -0.35(-3.14%)
Feb 10, 2021 11.79 11.80 11.02 11.14 654,224 -0.45(-3.88%)
Feb 09, 2021 11.68 12.10 11.46 11.59 746,587 -0.03(-0.22%)
Feb 08, 2021 11.12 11.64 10.86 11.62 1,024,034 +0.62(+5.59%)
Feb 05, 2021 11.66 11.88 10.97 11.00 1,023,000 -0.47(-4.10%)
Feb 04, 2021 11.21 11.64 11.12 11.47 509,461 +0.21(+1.87%)
Feb 03, 2021 11.22 11.72 11.10 11.26 701,070 +0.03(+0.27%)
Feb 02, 2021 11.30 11.72 11.18 11.23 1,676,721 +0.21(+1.91%)
Feb 01, 2021 11.18 11.19 10.70 11.02 580,373 +0.07(+0.64%)
Jan 29, 2021 11.37 11.90 10.91 10.95 894,200 -0.42(-3.69%)
Jan 28, 2021 11.90 12.00 11.30 11.37 724,147 -0.42(-3.56%)
Jan 27, 2021 11.54 12.37 11.33 11.79 962,935 -0.05(-0.42%)
Jan 26, 2021 12.02 12.33 11.71 11.84 614,395 -0.18(-1.50%)
Jan 25, 2021 11.41 12.02 11.26 12.02 814,044 +0.57(+4.98%)
Jan 22, 2021 11.35 11.52 11.07 11.45 678,100 +0.06(+0.53%)
Jan 21, 2021 12.32 12.39 11.39 11.39 718,374 -0.86(-7.02%)
Jan 20, 2021 11.90 12.69 11.61 12.25 1,348,811 +0.44(+3.73%)
Jan 19, 2021 11.80 11.99 11.48 11.81 521,060 +0.09(+0.72%)
Jan 15, 2021 11.91 12.24 11.70 11.72 431,200 -0.24(-1.96%)
Jan 14, 2021 11.62 11.99 11.55 11.96 657,892 +0.43(+3.73%)
Jan 13, 2021 12.15 12.15 11.49 11.53 752,186 -0.62(-5.10%)
Jan 12, 2021 12.15 12.35 11.94 12.15 543,118 +0.07(+0.58%)
Jan 11, 2021 12.27 12.41 11.79 12.08 463,233 -0.24(-1.95%)
Jan 08, 2021 11.98 12.55 11.95 12.32 623,300 +0.34(+2.80%)
Jan 07, 2021 11.72 12.37 11.69 11.98 640,628 +0.31(+2.70%)
Jan 06, 2021 11.52 11.95 11.22 11.67 966,418 +0.10(+0.86%)
Jan 05, 2021 10.77 12.16 10.67 11.57 1,955,649 +0.86(+8.03%)
Jan 04, 2021 10.89 11.02 10.62 10.71 725,416 -0.15(-1.38%)
Dec 31, 2020 10.86 10.86 10.86 974,224 -0.71(-6.14%)
Dec 30, 2020 11.55 11.83 11.50 11.57 974,224 +0.08(+0.70%)
Dec 29, 2020 11.85 11.88 11.47 11.49 980,272 -0.29(-2.46%)
Dec 28, 2020 11.97 12.22 11.77 11.78 1,231,719 +0.03(+0.26%)
Dec 24, 2020 11.64 12.07 11.60 11.75 349,700 -0.06(-0.51%)
Dec 23, 2020 12.13 12.17 11.76 11.81 623,502 -0.20(-1.67%)
Dec 22, 2020 12.05 12.35 11.76 12.01 3,924,719 -0.05(-0.41%)
Dec 21, 2020 11.90 12.17 11.42 12.06 1,878,892 -0.33(-2.66%)
Dec 18, 2020 12.86 13.10 12.20 12.39 3,008,500 -0.35(-2.75%)
Dec 17, 2020 12.50 12.75 12.15 12.74 733,763 +0.24(+1.92%)
Dec 16, 2020 13.12 13.12 12.44 12.50 620,063 -0.51(-3.92%)
Dec 15, 2020 13.21 13.21 12.50 13.01 764,148 -0.04(-0.31%)
Dec 14, 2020 12.74 13.30 12.52 13.05 1,092,117 +0.55(+4.40%)
Dec 11, 2020 12.40 12.73 12.20 12.50 718,400 +0.18(+1.46%)
Dec 10, 2020 12.10 12.70 11.93 12.32 711,281 +0.22(+1.82%)
Dec 09, 2020 12.49 12.72 11.97 12.10 912,280 -0.37(-2.97%)
Dec 08, 2020 12.15 12.55 11.95 12.47 927,985 +0.27(+2.21%)
Dec 07, 2020 13.20 13.31 12.13 12.20 1,406,682 -0.89(-6.80%)
Dec 04, 2020 13.08 13.37 12.81 13.09 676,800 +0.09(+0.69%)
Dec 03, 2020 13.54 13.58 12.88 13.00 1,004,432 -0.38(-2.84%)
Dec 02, 2020 13.28 13.76 13.18 13.38 1,079,348 +0.07(+0.53%)
Dec 01, 2020 14.16 14.30 13.17 13.31 934,971 -0.43(-3.13%)
Nov 30, 2020 13.81 13.95 12.63 13.74 1,890,806 +1.61(+13.27%)
Nov 27, 2020 12.03 12.25 11.87 12.13 300,700 +0.28(+2.36%)
Nov 25, 2020 11.84 12.05 11.76 11.85 446,600 +0.05(+0.42%)
Nov 24, 2020 11.44 12.22 11.39 11.80 741,979 +0.39(+3.42%)
Nov 23, 2020 11.52 11.68 11.27 11.41 823,699 +0.09(+0.80%)
Nov 20, 2020 11.16 11.47 11.08 11.32 561,300 +0.00(+0.00%)
Nov 19, 2020 11.26 11.53 11.06 11.32 654,873 +0.04(+0.35%)
Nov 18, 2020 11.54 12.00 11.28 11.28 1,085,173 -0.23(-2.00%)
Nov 17, 2020 11.80 11.84 11.37 11.51 605,307 -0.34(-2.87%)
Nov 16, 2020 12.24 12.24 11.52 11.85 772,285 +0.06(+0.51%)
Nov 13, 2020 11.66 12.00 11.46 11.79 1,186,600 +0.56(+4.99%)
Nov 12, 2020 11.68 11.77 11.10 11.23 782,564 -0.52(-4.43%)
Nov 11, 2020 12.25 12.45 11.64 11.75 745,314 -0.43(-3.53%)
Nov 10, 2020 11.91 12.39 11.35 12.18 1,134,740 +0.73(+6.38%)
Nov 09, 2020 10.74 11.84 10.71 11.45 1,949,855 +1.11(+10.74%)
Nov 06, 2020 10.48 11.37 9.900 10.34 3,970,700 -3.21(-23.69%)
Nov 05, 2020 13.00 13.69 12.76 13.55 687,805 +0.45(+3.44%)
Nov 04, 2020 12.70 13.81 12.70 13.10 754,893 +0.32(+2.50%)
Nov 03, 2020 12.74 12.95 12.41 12.78 640,045 +0.25(+2.00%)
Nov 02, 2020 12.56 12.82 12.23 12.53 560,297 +0.17(+1.38%)
Oct 30, 2020 12.46 12.64 11.80 12.36 746,800 -0.26(-2.06%)
Oct 29, 2020 12.40 12.81 12.19 12.62 686,889 +0.20(+1.61%)
Oct 28, 2020 12.60 12.74 12.20 12.42 518,646 -0.54(-4.17%)
Oct 27, 2020 12.57 13.13 12.40 12.96 592,799 +0.33(+2.61%)
Oct 26, 2020 13.24 13.39 12.58 12.63 798,546 -0.69(-5.18%)
Oct 23, 2020 13.70 13.81 13.13 13.32 824,700 -0.25(-1.84%)
Oct 22, 2020 13.44 13.74 13.10 13.57 798,689 +0.17(+1.27%)
Oct 21, 2020 13.71 13.97 13.29 13.40 1,529,986 -0.37(-2.69%)
Oct 20, 2020 13.85 14.10 13.68 13.77 1,395,792 +0.08(+0.58%)
Oct 19, 2020 13.48 13.85 13.35 13.69 1,474,701 +0.31(+2.32%)
Oct 16, 2020 12.86 13.48 12.82 13.38 825,100 +0.33(+2.53%)
Oct 15, 2020 12.53 13.16 12.48 13.05 530,590 +0.26(+2.03%)
Oct 14, 2020 12.50 12.94 12.42 12.79 881,410 +0.31(+2.48%)
Oct 13, 2020 12.37 12.67 12.26 12.48 392,813 +0.02(+0.16%)
Oct 12, 2020 12.53 12.89 12.35 12.46 519,456 +0.01(+0.08%)
Oct 09, 2020 12.52 12.89 12.25 12.45 561,000 -0.04(-0.32%)
Oct 08, 2020 12.73 12.85 12.30 12.49 484,971 -0.12(-0.95%)
Oct 07, 2020 12.18 12.65 12.18 12.61 508,837 +0.55(+4.56%)
Oct 06, 2020 12.47 12.61 11.94 12.06 1,006,760 -0.13(-1.07%)
Oct 05, 2020 11.25 12.33 11.25 12.19 1,526,995 +1.16(+10.52%)
Oct 02, 2020 11.30 11.78 11.03 11.03 586,500 -0.48(-4.17%)
Oct 01, 2020 12.00 12.10 11.30 11.51 1,002,192 -0.42(-3.52%)
Sep 30, 2020 12.09 12.20 11.77 11.93 982,163 -0.10(-0.83%)
Sep 29, 2020 12.19 12.36 11.90 12.03 678,445 -0.14(-1.15%)
Sep 28, 2020 12.00 12.22 11.75 12.17 588,961 +0.23(+1.93%)
Sep 25, 2020 11.68 12.11 11.61 11.94 737,000 +0.21(+1.79%)
Sep 24, 2020 11.95 12.06 11.52 11.73 681,480 -0.21(-1.76%)
Sep 23, 2020 12.65 12.84 11.92 11.94 574,520 -0.72(-5.69%)
Sep 22, 2020 12.81 13.02 12.21 12.66 1,236,412 -0.15(-1.17%)
Sep 21, 2020 13.00 13.04 12.03 12.81 1,510,381 -0.45(-3.39%)
Sep 18, 2020 13.00 13.59 12.97 13.26 2,854,800 +0.14(+1.07%)
Sep 17, 2020 12.59 13.27 12.57 13.12 824,982 +0.36(+2.82%)
Sep 16, 2020 12.65 13.08 12.52 12.76 1,018,800 +0.20(+1.59%)
Sep 15, 2020 13.14 13.25 12.49 12.56 808,937 -0.46(-3.53%)
Sep 14, 2020 12.27 13.48 12.23 13.02 1,559,000 +1.02(+8.50%)
Sep 11, 2020 12.31 12.38 11.81 12.00 624,600 -0.14(-1.15%)
Sep 10, 2020 12.72 13.03 12.05 12.14 855,629 -0.56(-4.41%)
Sep 09, 2020 12.85 13.02 12.60 12.70 496,620 +0.03(+0.24%)
Sep 08, 2020 12.62 13.12 12.44 12.67 770,519 -0.11(-0.86%)
Sep 04, 2020 12.82 12.97 12.23 12.78 523,900 +0.14(+1.11%)
Sep 03, 2020 13.10 13.28 12.48 12.64 619,475 -0.47(-3.59%)
Sep 02, 2020 12.88 13.18 12.42 13.11 716,185 +0.32(+2.50%)
Sep 01, 2020 12.86 13.01 12.47 12.79 1,050,867 -0.21(-1.62%)
Aug 31, 2020 12.66 13.28 12.35 13.00 907,306 +0.43(+3.42%)
Aug 28, 2020 12.30 12.61 12.09 12.57 590,100 +0.41(+3.37%)
Aug 27, 2020 12.26 12.28 11.92 12.16 405,319 -0.08(-0.65%)
Aug 26, 2020 12.76 12.81 12.07 12.24 533,753 -0.59(-4.60%)
Aug 25, 2020 12.80 13.00 12.64 12.83 431,610 +0.02(+0.16%)
Aug 24, 2020 12.55 12.84 12.24 12.81 728,484 +0.31(+2.48%)
Aug 21, 2020 12.83 12.88 12.40 12.50 366,800 -0.38(-2.95%)
Aug 20, 2020 12.55 13.10 12.44 12.88 973,792 +0.24(+1.90%)
Aug 19, 2020 12.20 12.82 11.96 12.64 1,300,830 +0.51(+4.20%)
Aug 18, 2020 12.54 12.56 11.91 12.13 1,162,237 -0.41(-3.27%)
Aug 17, 2020 12.52 12.82 12.46 12.54 824,917 -0.09(-0.71%)
Aug 14, 2020 12.74 12.86 12.41 12.63 573,100 -0.08(-0.63%)
Aug 13, 2020 12.70 12.95 12.56 12.71 733,529 -0.03(-0.24%)
Aug 12, 2020 12.55 12.99 12.55 12.74 1,051,778 +0.05(+0.39%)
Aug 11, 2020 12.84 13.06 12.61 12.69 828,946 -0.02(-0.16%)
Aug 10, 2020 12.85 13.12 12.62 12.71 622,461 -0.16(-1.24%)
Aug 07, 2020 12.78 13.01 12.50 12.87 712,100 +0.03(+0.27%)
Aug 06, 2020 12.96 13.10 12.74 12.84 829,754 -0.19(-1.50%)
Aug 05, 2020 12.37 13.35 12.34 13.03 1,613,657 +0.73(+5.93%)
Aug 04, 2020 14.17 14.37 12.28 12.30 3,190,043 -2.07(-14.41%)
Aug 03, 2020 13.92 14.56 13.51 14.37 1,313,422 +0.53(+3.83%)
Jul 31, 2020 13.95 14.02 13.59 13.84 1,506,700 -0.17(-1.21%)
Jul 30, 2020 13.80 14.25 13.52 14.01 787,133 +0.03(+0.21%)
Jul 29, 2020 14.57 14.74 13.94 13.98 739,958 -0.49(-3.39%)
Jul 28, 2020 14.79 14.85 14.28 14.47 545,748 -0.34(-2.30%)
Jul 27, 2020 14.24 14.93 14.22 14.81 647,197 +0.48(+3.35%)
Jul 24, 2020 13.93 14.61 13.75 14.33 832,200 +0.15(+1.06%)
Jul 23, 2020 14.60 14.76 14.03 14.18 740,975 -0.48(-3.27%)
Jul 22, 2020 14.61 14.80 14.25 14.66 1,107,452 -0.03(-0.20%)
Jul 21, 2020 14.95 15.24 14.22 14.69 1,500,301 +0.06(+0.41%)
Jul 20, 2020 14.27 14.68 13.85 14.63 893,980 +0.36(+2.52%)
Jul 17, 2020 14.60 14.83 14.24 14.27 966,200 -0.35(-2.39%)
Jul 16, 2020 14.72 14.73 14.27 14.62 724,697 -0.27(-1.78%)
Jul 15, 2020 14.99 15.36 14.79 14.88 746,738 +0.10(+0.64%)
Jul 14, 2020 14.99 15.15 14.48 14.79 1,241,163 -0.18(-1.20%)
Jul 13, 2020 15.27 16.13 14.87 14.97 1,156,296 -0.19(-1.25%)
Jul 10, 2020 15.10 15.21 14.75 15.16 866,600 -0.01(-0.07%)
Jul 09, 2020 16.11 16.26 15.01 15.17 1,233,161 -1.08(-6.65%)
Jul 08, 2020 16.21 16.29 15.83 16.25 660,177 +0.12(+0.74%)
Jul 07, 2020 15.69 16.68 15.57 16.13 782,029 +0.32(+2.02%)
Jul 06, 2020 15.90 15.96 15.61 15.81 736,494 -0.01(-0.06%)
Jul 02, 2020 15.98 16.10 15.51 15.82 738,600 +0.01(+0.06%)
Jul 01, 2020 16.13 16.49 15.65 15.81 1,187,207 -0.25(-1.56%)
Jun 30, 2020 16.24 16.73 15.81 16.06 717,031 -0.19(-1.17%)
Jun 29, 2020 16.08 17.37 15.86 16.25 1,617,941 +0.74(+4.77%)
Jun 26, 2020 16.15 16.32 15.30 15.51 2,865,900 -1.01(-6.11%)
Jun 25, 2020 16.42 16.54 16.06 16.52 1,216,212 +0.05(+0.30%)
Jun 24, 2020 18.06 18.32 16.42 16.47 1,438,222 -1.86(-10.15%)
Jun 23, 2020 18.19 19.20 18.09 18.33 1,750,412 +0.13(+0.71%)
Jun 22, 2020 18.50 18.70 17.24 18.20 2,036,588 -0.64(-3.40%)
Jun 19, 2020 19.79 19.92 17.85 18.84 8,146,500 -1.62(-7.92%)
Jun 18, 2020 19.70 22.00 18.02 20.46 6,254,254 +0.94(+4.82%)
Jun 17, 2020 19.25 19.75 18.86 19.52 865,130 +0.22(+1.14%)
Jun 16, 2020 19.91 20.48 18.85 19.30 1,295,996 -0.07(-0.36%)
Jun 15, 2020 17.16 19.60 16.84 19.37 1,399,228 +2.02(+11.64%)
Jun 12, 2020 17.46 17.59 16.18 17.35 1,404,900 +0.30(+1.76%)
Jun 11, 2020 17.49 18.25 17.03 17.05 1,327,648 -1.25(-6.83%)
Jun 10, 2020 17.88 18.64 17.85 18.30 930,449 +0.50(+2.81%)
Jun 09, 2020 17.25 18.10 17.16 17.80 720,985 +0.43(+2.48%)
Jun 08, 2020 17.56 17.64 17.00 17.37 936,355 +0.19(+1.11%)
Jun 05, 2020 17.56 18.22 17.11 17.18 770,400 +0.07(+0.41%)
Jun 04, 2020 17.45 18.12 16.87 17.11 830,335 -0.32(-1.84%)
Jun 03, 2020 17.56 18.00 17.41 17.43 730,492 -0.03(-0.17%)
Jun 02, 2020 17.80 17.80 16.93 17.46 744,198 +0.34(+1.99%)
Jun 01, 2020 17.62 17.70 17.06 17.12 803,854 -0.43(-2.45%)
May 29, 2020 18.35 18.46 16.55 17.55 1,053,000 -0.86(-4.67%)
May 28, 2020 19.02 19.21 18.36 18.41 648,116 -0.43(-2.28%)
May 27, 2020 19.51 19.76 18.23 18.84 1,040,430 -0.18(-0.95%)
May 26, 2020 19.12 19.75 18.84 19.02 757,535 +0.44(+2.37%)
May 22, 2020 18.37 18.80 18.30 18.58 604,300 +0.11(+0.60%)
May 21, 2020 18.99 18.99 18.37 18.47 514,898 -0.48(-2.53%)
May 20, 2020 18.56 19.03 18.38 18.95 663,260 +0.81(+4.47%)
May 19, 2020 18.75 19.33 18.14 18.14 571,295 -0.61(-3.25%)
May 18, 2020 18.33 19.62 18.28 18.75 893,531 +1.03(+5.81%)
May 15, 2020 16.99 17.76 16.54 17.72 755,000 +0.62(+3.63%)
May 14, 2020 16.64 17.19 16.16 17.10 603,863 -0.02(-0.12%)
May 13, 2020 17.55 18.00 16.28 17.12 724,940 -0.44(-2.51%)
May 12, 2020 17.88 18.57 17.30 17.56 721,757 -0.13(-0.73%)
May 11, 2020 17.07 18.11 16.95 17.69 759,021 +0.38(+2.20%)
May 08, 2020 18.04 18.11 17.20 17.31 534,900 -0.42(-2.37%)
May 07, 2020 18.09 18.09 17.36 17.73 526,941 -0.19(-1.06%)
May 06, 2020 18.25 18.76 17.82 17.92 815,751 -0.35(-1.92%)
May 05, 2020 17.02 18.81 16.80 18.27 1,609,622 +1.68(+10.13%)
May 04, 2020 16.25 16.80 15.43 16.59 937,118 +0.84(+5.33%)
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.