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

Perion Network Ltd (NQ: PERI )

12.25 -0.14 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2019 3.080 3.100 3.040 3.100 14,400 -0.01(-0.32%)
May 30, 2019 3.110 3.160 3.080 3.110 27,834 +0.01(+0.32%)
May 29, 2019 3.090 3.100 3.050 3.100 133,122 +0.03(+0.98%)
May 28, 2019 3.110 3.130 3.030 3.070 62,488 -0.11(-3.46%)
May 24, 2019 3.150 3.200 3.150 3.180 22,200 +0.02(+0.63%)
May 23, 2019 3.110 3.200 3.110 3.160 95,218 -0.02(-0.63%)
May 22, 2019 3.150 3.210 3.120 3.180 61,032 +0.00(+0.00%)
May 21, 2019 3.080 3.320 3.066 3.180 207,477 +0.12(+3.92%)
May 20, 2019 2.970 3.150 2.930 3.060 60,057 +0.08(+2.68%)
May 17, 2019 3.030 3.050 2.980 2.980 30,100 -0.08(-2.61%)
May 16, 2019 2.990 3.080 2.930 3.060 49,383 +0.07(+2.34%)
May 15, 2019 3.040 3.049 2.970 2.990 46,121 +0.02(+0.67%)
May 14, 2019 2.910 3.000 2.900 2.970 21,105 +0.12(+4.11%)
May 13, 2019 2.940 2.970 2.800 2.853 41,849 -0.12(-3.95%)
May 10, 2019 2.910 3.010 2.830 2.970 50,800 +0.04(+1.37%)
May 09, 2019 2.990 3.000 2.910 2.930 48,315 -0.06(-2.01%)
May 08, 2019 3.010 3.010 2.990 2.990 8,264 +0.00(+0.00%)
May 07, 2019 2.990 3.010 2.990 2.990 44,916 +0.00(+0.00%)
May 06, 2019 2.950 3.100 2.950 2.990 38,491 +0.00(+0.00%)
May 03, 2019 2.950 3.040 2.950 2.990 28,500 +0.08(+2.75%)
May 02, 2019 2.900 2.980 2.900 2.910 32,917 -0.06(-2.02%)
May 01, 2019 2.940 2.970 2.930 2.970 57,981 +0.04(+1.37%)
Apr 30, 2019 2.880 2.930 2.880 2.930 20,256 +0.04(+1.38%)
Apr 29, 2019 2.880 2.948 2.860 2.890 8,870 +0.03(+1.05%)
Apr 26, 2019 2.830 2.870 2.800 2.860 19,800 +0.03(+1.06%)
Apr 25, 2019 2.900 2.936 2.820 2.830 12,216 -0.04(-1.39%)
Apr 24, 2019 3.000 3.020 2.870 2.870 28,521 -0.16(-5.28%)
Apr 23, 2019 3.020 3.090 2.960 3.030 8,169 +0.01(+0.33%)
Apr 22, 2019 2.970 3.060 2.860 3.020 12,901 +0.04(+1.34%)
Apr 18, 2019 3.060 3.090 2.980 2.980 10,400 -0.11(-3.56%)
Apr 17, 2019 3.150 3.180 3.030 3.090 27,601 -0.09(-2.83%)
Apr 16, 2019 3.160 3.220 3.150 3.180 54,286 -0.02(-0.63%)
Apr 15, 2019 3.130 3.200 3.120 3.200 24,926 +0.09(+2.89%)
Apr 12, 2019 3.140 3.140 2.985 3.110 4,900 +0.00(+0.16%)
Apr 11, 2019 3.062 3.130 3.062 3.105 2,503 -0.02(-0.80%)
Apr 10, 2019 3.070 3.140 3.040 3.130 18,016 +0.11(+3.64%)
Apr 09, 2019 3.100 3.110 3.010 3.020 15,915 -0.08(-2.58%)
Apr 08, 2019 2.960 3.100 2.950 3.100 44,393 +0.15(+5.08%)
Apr 05, 2019 2.970 2.970 2.950 2.950 9,500 -0.01(-0.33%)
Apr 04, 2019 2.920 2.970 2.890 2.960 17,903 +0.02(+0.68%)
Apr 03, 2019 2.850 2.940 2.850 2.940 18,433 +0.09(+3.16%)
Apr 02, 2019 2.796 2.850 2.790 2.850 11,888 +0.06(+2.15%)
Apr 01, 2019 2.790 2.810 2.673 2.790 42,856 +0.14(+5.28%)
Mar 29, 2019 2.760 2.820 2.630 2.650 56,600 -0.07(-2.57%)
Mar 28, 2019 2.670 2.760 2.660 2.720 49,035 +0.07(+2.64%)
Mar 27, 2019 2.600 2.785 2.540 2.650 41,267 +0.07(+2.71%)
Mar 26, 2019 2.610 2.630 2.510 2.580 87,749 +0.02(+0.78%)
Mar 25, 2019 2.640 2.650 2.550 2.560 90,600 -0.12(-4.48%)
Mar 22, 2019 2.740 2.780 2.630 2.680 45,500 -0.06(-2.19%)
Mar 21, 2019 2.770 2.780 2.710 2.740 60,996 -0.05(-1.79%)
Mar 20, 2019 2.844 2.844 2.780 2.790 46,853 -0.07(-2.45%)
Mar 19, 2019 2.890 2.920 2.859 2.860 14,686 -0.02(-0.69%)
Mar 18, 2019 2.900 2.940 2.870 2.880 18,214 +0.01(+0.35%)
Mar 15, 2019 2.940 2.940 2.870 2.870 12,700 -0.09(-3.04%)
Mar 14, 2019 2.910 2.960 2.860 2.960 46,174 +0.06(+2.07%)
Mar 13, 2019 2.950 2.950 2.880 2.900 28,840 -0.05(-1.69%)
Mar 12, 2019 2.970 3.010 2.920 2.950 65,679 -0.04(-1.34%)
Mar 11, 2019 3.000 3.000 2.935 2.990 17,412 -0.01(-0.33%)
Mar 08, 2019 2.910 3.045 2.850 3.000 36,200 +0.06(+2.04%)
Mar 07, 2019 2.970 3.000 2.910 2.940 7,512 -0.01(-0.34%)
Mar 06, 2019 3.010 3.020 2.950 2.950 27,944 +0.01(+0.34%)
Mar 05, 2019 3.000 3.040 2.910 2.940 27,149 -0.03(-1.01%)
Mar 04, 2019 3.000 3.040 2.965 2.970 39,279 -0.07(-2.30%)
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.