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

Ascendant Digital Acquisition Corp Cl A (NY: ACND )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 9.910 9.915 9.890 9.900 302,291 +0.00(+0.00%)
May 27, 2021 9.910 9.920 9.900 9.900 641,837 +0.00(+0.00%)
May 26, 2021 9.920 9.920 9.900 9.900 161,767 -0.01(-0.10%)
May 25, 2021 9.900 9.920 9.900 9.910 160,632 +0.01(+0.10%)
May 24, 2021 9.900 9.920 9.890 9.900 614,689 +0.00(+0.00%)
May 21, 2021 9.920 9.920 9.900 9.900 1,554,819 -0.02(-0.20%)
May 20, 2021 9.930 9.930 9.900 9.920 81,150 +0.00(+0.00%)
May 19, 2021 9.910 9.930 9.910 9.920 43,373 -0.01(-0.10%)
May 18, 2021 9.910 9.930 9.900 9.930 448,489 +0.01(+0.10%)
May 17, 2021 9.880 9.930 9.880 9.920 37,598 +0.02(+0.20%)
May 14, 2021 9.900 9.930 9.900 9.900 224,686 +0.00(+0.00%)
May 13, 2021 9.910 9.920 9.890 9.900 482,106 +0.01(+0.10%)
May 12, 2021 9.890 9.910 9.860 9.890 626,429 -0.02(-0.20%)
May 11, 2021 9.880 9.920 9.870 9.910 56,609 -0.04(-0.40%)
May 10, 2021 9.990 9.990 9.930 9.950 176,038 -0.04(-0.40%)
May 07, 2021 9.950 9.990 9.900 9.990 75,653 +0.04(+0.40%)
May 06, 2021 9.920 9.960 9.880 9.950 94,596 +0.02(+0.25%)
May 05, 2021 9.950 9.990 9.920 9.925 63,746 -0.05(-0.55%)
May 04, 2021 9.940 9.990 9.920 9.980 130,388 +0.06(+0.60%)
May 03, 2021 9.950 9.990 9.920 9.920 90,426 -0.02(-0.20%)
Apr 30, 2021 9.950 9.980 9.920 9.940 36,000 -0.03(-0.30%)
Apr 29, 2021 9.990 9.990 9.950 9.970 19,670 -0.02(-0.20%)
Apr 28, 2021 9.950 10.00 9.930 9.990 663,837 +0.03(+0.30%)
Apr 27, 2021 9.900 10.00 9.900 9.960 603,193 +0.00(+0.00%)
Apr 26, 2021 9.970 9.980 9.920 9.960 218,341 +0.00(+0.00%)
Apr 23, 2021 9.920 9.970 9.890 9.960 455,400 +0.05(+0.50%)
Apr 22, 2021 9.900 9.950 9.870 9.910 159,766 +0.01(+0.10%)
Apr 21, 2021 9.890 9.910 9.885 9.900 213,157 +0.02(+0.20%)
Apr 20, 2021 9.900 9.930 9.880 9.880 275,037 -0.04(-0.40%)
Apr 19, 2021 9.880 9.924 9.880 9.920 90,856 +0.04(+0.40%)
Apr 16, 2021 9.920 9.940 9.880 9.880 202,600 -0.04(-0.40%)
Apr 15, 2021 9.920 9.955 9.920 9.920 138,022 -0.01(-0.10%)
Apr 14, 2021 9.920 9.960 9.920 9.930 65,438 -0.02(-0.20%)
Apr 13, 2021 9.960 9.960 9.920 9.950 257,355 +0.02(+0.20%)
Apr 12, 2021 9.950 9.970 9.920 9.930 122,909 -0.04(-0.40%)
Apr 09, 2021 9.940 9.970 9.930 9.970 43,900 +0.01(+0.10%)
Apr 08, 2021 9.960 9.990 9.930 9.960 141,096 +0.04(+0.40%)
Apr 07, 2021 9.920 9.930 9.900 9.920 196,263 -0.03(-0.30%)
Apr 06, 2021 9.930 9.980 9.900 9.950 299,806 +0.02(+0.20%)
Apr 05, 2021 9.980 9.980 9.900 9.930 172,859 +0.03(+0.30%)
Apr 01, 2021 9.920 9.990 9.900 9.900 250,600 +0.00(+0.00%)
Mar 31, 2021 9.900 9.925 9.880 9.900 302,092 +0.01(+0.10%)
Mar 30, 2021 9.900 9.920 9.880 9.890 1,091,910 -0.02(-0.20%)
Mar 29, 2021 9.900 9.950 9.900 9.910 250,000 +0.00(+0.00%)
Mar 26, 2021 9.900 9.940 9.900 9.910 615,200 +0.01(+0.10%)
Mar 25, 2021 9.800 9.940 9.709 9.900 2,640,284 +0.08(+0.81%)
Mar 24, 2021 9.880 9.900 9.730 9.820 882,559 -0.06(-0.61%)
Mar 23, 2021 9.860 9.920 9.820 9.880 497,662 +0.00(+0.00%)
Mar 22, 2021 9.860 9.920 9.860 9.880 595,147 +0.00(+0.00%)
Mar 19, 2021 9.920 9.940 9.870 9.880 1,112,900 -0.03(-0.30%)
Mar 18, 2021 9.940 9.940 9.895 9.910 2,537,269 -0.02(-0.20%)
Mar 17, 2021 9.950 9.950 9.920 9.930 306,471 -0.01(-0.10%)
Mar 16, 2021 9.920 9.960 9.900 9.940 63,775 -0.01(-0.10%)
Mar 15, 2021 9.950 9.950 9.900 9.950 185,428 +0.00(+0.00%)
Mar 12, 2021 9.940 9.950 9.880 9.950 110,800 +0.03(+0.30%)
Mar 11, 2021 9.950 9.990 9.900 9.920 347,673 -0.02(-0.20%)
Mar 10, 2021 9.974 9.975 9.910 9.940 256,840 -0.01(-0.10%)
Mar 09, 2021 10.00 10.00 9.910 9.950 321,015 +0.00(+0.00%)
Mar 08, 2021 10.00 10.00 9.900 9.950 234,723 -0.03(-0.30%)
Mar 05, 2021 9.950 10.00 9.871 9.980 1,691,300 +0.04(+0.40%)
Mar 04, 2021 9.900 10.02 9.870 9.940 2,081,707 +0.04(+0.40%)
Mar 03, 2021 10.00 10.00 9.860 9.900 4,720,623 -0.02(-0.20%)
Mar 02, 2021 10.14 10.20 9.860 9.920 13,591,122 -0.67(-6.33%)
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.