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

Casper Sleep Inc (NY: CSPR )

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 (%)
Apr 30, 2021 8.610 8.700 8.500 8.550 682,100 -0.10(-1.16%)
Apr 29, 2021 9.070 9.150 8.410 8.650 882,469 -0.30(-3.35%)
Apr 28, 2021 9.020 9.400 8.930 8.950 1,140,182 +0.00(+0.00%)
Apr 27, 2021 8.910 9.370 8.850 8.950 2,090,407 +0.00(+0.00%)
Apr 26, 2021 7.900 9.290 7.610 8.950 15,768,739 +1.91(+27.13%)
Apr 23, 2021 6.920 7.150 6.860 7.040 559,700 +0.06(+0.86%)
Apr 22, 2021 7.010 7.120 6.930 6.980 483,026 -0.16(-2.24%)
Apr 21, 2021 6.770 7.160 6.770 7.140 407,926 +0.20(+2.88%)
Apr 20, 2021 7.200 7.250 6.780 6.940 658,939 -0.28(-3.88%)
Apr 19, 2021 7.400 7.450 7.130 7.220 410,956 -0.32(-4.24%)
Apr 16, 2021 7.420 7.560 7.160 7.540 412,800 +0.14(+1.89%)
Apr 15, 2021 7.730 7.730 7.320 7.400 391,676 -0.22(-2.89%)
Apr 14, 2021 7.620 7.760 7.510 7.620 273,791 -0.05(-0.65%)
Apr 13, 2021 7.640 7.780 7.470 7.670 269,177 +0.02(+0.26%)
Apr 12, 2021 7.740 7.790 7.540 7.650 275,240 -0.08(-1.03%)
Apr 09, 2021 7.600 7.770 7.600 7.730 251,800 +0.05(+0.65%)
Apr 08, 2021 7.490 7.730 7.360 7.680 415,186 +0.20(+2.67%)
Apr 07, 2021 7.650 7.690 7.400 7.480 285,159 -0.22(-2.86%)
Apr 06, 2021 7.270 7.850 7.270 7.700 442,806 +0.43(+5.91%)
Apr 05, 2021 7.370 7.420 7.110 7.270 421,614 +0.02(+0.28%)
Apr 01, 2021 7.340 7.420 7.190 7.250 420,400 +0.01(+0.14%)
Mar 31, 2021 7.110 7.420 7.090 7.240 444,385 +0.19(+2.70%)
Mar 30, 2021 7.340 7.340 6.940 7.050 349,473 -0.16(-2.22%)
Mar 29, 2021 7.830 7.940 7.010 7.210 604,941 -0.58(-7.45%)
Mar 26, 2021 8.030 8.130 7.641 7.790 970,800 -0.27(-3.35%)
Mar 25, 2021 7.670 8.070 7.600 8.060 500,727 +0.24(+3.07%)
Mar 24, 2021 8.150 8.200 7.810 7.820 533,527 -0.32(-3.93%)
Mar 23, 2021 8.300 8.370 8.070 8.140 299,455 -0.09(-1.09%)
Mar 22, 2021 8.340 8.420 8.120 8.230 298,733 -0.07(-0.84%)
Mar 19, 2021 8.100 8.300 7.910 8.300 485,400 +0.22(+2.72%)
Mar 18, 2021 8.210 8.335 7.985 8.080 356,345 -0.17(-2.06%)
Mar 17, 2021 8.040 8.260 7.918 8.250 389,041 +0.15(+1.85%)
Mar 16, 2021 8.470 8.470 7.890 8.100 437,571 -0.37(-4.37%)
Mar 15, 2021 8.240 8.500 8.180 8.470 305,791 +0.24(+2.92%)
Mar 12, 2021 8.170 8.400 8.051 8.230 258,200 +0.03(+0.37%)
Mar 11, 2021 8.250 8.360 8.080 8.200 396,746 +0.19(+2.37%)
Mar 10, 2021 8.000 8.200 7.800 8.010 572,680 +0.09(+1.14%)
Mar 09, 2021 7.960 8.140 7.800 7.920 605,517 +0.13(+1.67%)
Mar 08, 2021 7.460 7.990 7.180 7.790 1,165,774 -0.06(-0.76%)
Mar 05, 2021 8.210 8.294 7.490 7.850 1,577,700 -0.33(-4.03%)
Mar 04, 2021 8.890 8.990 8.080 8.180 995,564 -0.82(-9.11%)
Mar 03, 2021 9.000 9.510 8.720 9.000 571,836 -0.06(-0.66%)
Mar 02, 2021 9.080 9.530 9.040 9.060 800,768 -0.05(-0.55%)
Mar 01, 2021 8.750 9.240 8.620 9.110 578,792 +0.72(+8.58%)
Feb 26, 2021 8.520 8.890 8.260 8.390 551,600 -0.13(-1.53%)
Feb 25, 2021 9.360 9.610 8.450 8.520 1,185,642 -0.63(-6.89%)
Feb 24, 2021 9.210 9.680 8.380 9.150 2,277,131 -0.30(-3.17%)
Feb 23, 2021 9.400 9.580 8.550 9.450 1,666,314 -0.15(-1.56%)
Feb 22, 2021 10.14 10.45 9.590 9.600 695,125 -0.71(-6.89%)
Feb 19, 2021 10.22 10.55 10.03 10.31 446,100 +0.26(+2.59%)
Feb 18, 2021 10.79 10.80 9.920 10.05 591,659 -0.57(-5.37%)
Feb 17, 2021 10.47 10.74 10.21 10.62 509,750 +0.17(+1.63%)
Feb 16, 2021 10.28 10.97 10.11 10.45 926,429 +0.28(+2.75%)
Feb 12, 2021 10.30 10.42 9.730 10.17 763,900 -0.14(-1.36%)
Feb 11, 2021 9.340 10.69 9.310 10.31 1,621,534 +0.97(+10.39%)
Feb 10, 2021 8.500 9.400 8.440 9.340 1,366,883 +0.90(+10.66%)
Feb 09, 2021 8.110 8.570 8.000 8.440 570,307 +0.36(+4.46%)
Feb 08, 2021 8.190 8.350 7.910 8.080 845,974 -0.11(-1.34%)
Feb 05, 2021 8.000 8.220 7.750 8.190 562,400 +0.11(+1.36%)
Feb 04, 2021 8.770 8.800 8.000 8.080 1,141,383 -0.56(-6.48%)
Feb 03, 2021 8.080 8.690 7.790 8.640 840,089 +0.56(+6.93%)
Feb 02, 2021 7.950 8.140 7.580 8.080 547,873 +0.18(+2.28%)
Feb 01, 2021 7.960 8.100 7.750 7.900 448,451 -0.02(-0.25%)
Jan 29, 2021 8.200 8.290 7.720 7.920 682,800 -0.10(-1.25%)
Jan 28, 2021 8.300 8.510 7.810 8.020 693,836 -0.34(-4.07%)
Jan 27, 2021 8.130 9.050 8.100 8.360 1,352,575 +0.05(+0.60%)
Jan 26, 2021 8.070 8.410 7.730 8.310 1,106,923 +0.33(+4.14%)
Jan 25, 2021 7.630 8.600 7.400 7.980 2,586,873 +0.34(+4.45%)
Jan 22, 2021 7.230 7.690 7.150 7.640 809,700 +0.36(+4.95%)
Jan 21, 2021 7.200 7.570 6.970 7.280 678,141 +0.12(+1.68%)
Jan 20, 2021 6.830 7.200 6.750 7.160 845,593 +0.43(+6.39%)
Jan 19, 2021 6.880 6.960 6.560 6.730 512,097 +0.02(+0.30%)
Jan 15, 2021 6.850 7.080 6.680 6.710 543,600 -0.15(-2.19%)
Jan 14, 2021 6.720 7.140 6.650 6.860 854,800 +0.22(+3.31%)
Jan 13, 2021 6.590 6.830 6.530 6.640 658,646 +0.11(+1.68%)
Jan 12, 2021 6.490 6.650 6.420 6.530 540,004 +0.10(+1.56%)
Jan 11, 2021 6.250 6.460 6.200 6.430 533,637 +0.09(+1.42%)
Jan 08, 2021 6.500 6.520 6.250 6.340 750,100 -0.15(-2.31%)
Jan 07, 2021 6.520 6.620 6.355 6.490 380,434 -0.03(-0.46%)
Jan 06, 2021 6.500 6.770 6.403 6.520 763,429 -0.01(-0.15%)
Jan 05, 2021 6.220 6.600 6.220 6.530 813,890 +0.22(+3.49%)
Jan 04, 2021 6.190 6.320 5.980 6.310 717,750 +0.16(+2.60%)
Dec 31, 2020 6.150 6.150 6.150 771,090 -0.13(-2.07%)
Dec 30, 2020 6.190 6.390 6.150 6.280 771,090 +0.14(+2.28%)
Dec 29, 2020 6.620 6.630 6.120 6.140 1,027,984 -0.48(-7.25%)
Dec 28, 2020 7.070 7.100 6.620 6.620 559,737 -0.35(-5.02%)
Dec 24, 2020 7.030 7.030 6.850 6.970 286,000 -0.13(-1.83%)
Dec 23, 2020 7.480 7.580 7.040 7.100 786,857 -0.37(-4.95%)
Dec 22, 2020 6.840 7.640 6.740 7.470 1,663,958 +0.68(+10.01%)
Dec 21, 2020 6.560 6.840 6.400 6.790 814,695 +0.20(+3.03%)
Dec 18, 2020 6.540 6.820 6.420 6.590 855,600 +0.11(+1.70%)
Dec 17, 2020 6.700 6.740 6.450 6.480 605,209 -0.18(-2.70%)
Dec 16, 2020 6.730 6.785 6.520 6.660 401,086 -0.03(-0.45%)
Dec 15, 2020 6.430 6.710 6.330 6.690 574,599 +0.32(+5.02%)
Dec 14, 2020 6.800 6.950 6.350 6.370 768,227 -0.40(-5.91%)
Dec 11, 2020 7.140 7.220 6.640 6.770 795,400 -0.46(-6.36%)
Dec 10, 2020 6.920 7.330 6.750 7.230 421,220 +0.25(+3.58%)
Dec 09, 2020 6.800 7.640 6.790 6.980 1,193,884 +0.21(+3.10%)
Dec 08, 2020 6.670 7.030 6.600 6.770 511,900 +0.07(+1.04%)
Dec 07, 2020 6.670 7.100 6.670 6.700 636,366 +0.03(+0.45%)
Dec 04, 2020 6.280 6.830 6.210 6.670 738,800 +0.48(+7.75%)
Dec 03, 2020 6.300 6.390 6.180 6.190 304,145 -0.10(-1.59%)
Dec 02, 2020 6.050 6.410 6.050 6.290 448,663 +0.16(+2.61%)
Dec 01, 2020 6.360 6.450 6.110 6.130 411,853 -0.16(-2.54%)
Nov 30, 2020 6.500 6.500 6.060 6.290 587,295 -0.23(-3.53%)
Nov 27, 2020 6.550 6.572 6.300 6.520 309,000 +0.11(+1.72%)
Nov 25, 2020 6.020 6.630 5.990 6.410 1,206,300 +0.40(+6.66%)
Nov 24, 2020 6.150 6.200 5.900 6.010 1,195,424 -0.03(-0.50%)
Nov 23, 2020 6.100 6.290 6.020 6.040 801,407 -0.08(-1.31%)
Nov 20, 2020 6.130 6.460 6.029 6.120 682,700 -0.08(-1.29%)
Nov 19, 2020 6.220 6.340 6.030 6.200 576,872 +0.02(+0.32%)
Nov 18, 2020 6.450 6.470 6.080 6.180 802,039 -0.18(-2.83%)
Nov 17, 2020 6.110 6.630 5.990 6.360 1,750,751 -0.06(-0.93%)
Nov 16, 2020 6.300 6.420 5.530 6.420 3,711,213 -1.01(-13.59%)
Nov 13, 2020 6.720 7.470 6.630 7.430 967,800 +0.83(+12.58%)
Nov 12, 2020 6.630 6.770 6.490 6.600 370,036 -0.02(-0.30%)
Nov 11, 2020 6.750 6.830 6.380 6.620 314,717 +0.03(+0.46%)
Nov 10, 2020 7.000 7.190 6.200 6.590 998,248 -0.29(-4.22%)
Nov 09, 2020 7.710 7.870 6.790 6.880 443,840 -0.43(-5.88%)
Nov 06, 2020 7.180 7.440 7.120 7.310 196,200 +0.11(+1.53%)
Nov 05, 2020 7.070 7.240 6.870 7.200 235,814 +0.26(+3.75%)
Nov 04, 2020 7.010 7.090 6.830 6.940 236,892 -0.07(-1.00%)
Nov 03, 2020 6.810 7.150 6.680 7.010 411,929 +0.43(+6.53%)
Nov 02, 2020 6.650 6.840 6.440 6.580 328,835 -0.05(-0.75%)
Oct 30, 2020 6.680 6.800 6.220 6.630 428,900 -0.05(-0.75%)
Oct 29, 2020 6.830 6.870 6.560 6.680 337,852 -0.12(-1.76%)
Oct 28, 2020 6.940 6.970 6.510 6.800 348,076 -0.25(-3.55%)
Oct 27, 2020 7.280 7.290 6.890 7.050 258,457 -0.24(-3.29%)
Oct 26, 2020 7.320 7.480 6.900 7.290 343,684 -0.14(-1.88%)
Oct 23, 2020 7.610 7.660 7.200 7.430 232,300 -0.17(-2.24%)
Oct 22, 2020 7.470 7.660 7.410 7.600 145,447 +0.04(+0.53%)
Oct 21, 2020 7.810 7.810 7.280 7.560 202,378 -0.23(-2.95%)
Oct 20, 2020 8.180 8.350 7.710 7.790 240,493 -0.33(-4.06%)
Oct 19, 2020 8.020 8.650 8.010 8.120 578,376 +0.14(+1.75%)
Oct 16, 2020 7.720 7.980 7.660 7.980 318,300 +0.17(+2.18%)
Oct 15, 2020 7.910 8.060 7.520 7.810 514,001 -0.22(-2.74%)
Oct 14, 2020 7.900 8.150 7.480 8.030 398,759 +0.18(+2.29%)
Oct 13, 2020 7.130 7.880 6.900 7.850 462,878 +0.72(+10.10%)
Oct 12, 2020 7.140 7.250 6.980 7.130 257,075 -0.02(-0.28%)
Oct 09, 2020 7.250 7.372 7.000 7.150 312,600 -0.02(-0.28%)
Oct 08, 2020 7.090 7.180 6.860 7.170 401,790 +0.23(+3.31%)
Oct 07, 2020 6.900 7.220 6.760 6.940 468,832 +0.09(+1.31%)
Oct 06, 2020 7.160 7.330 6.800 6.850 456,032 -0.25(-3.52%)
Oct 05, 2020 7.000 7.150 6.810 7.100 469,966 +0.20(+2.90%)
Oct 02, 2020 6.680 7.070 6.610 6.900 441,100 +0.01(+0.15%)
Oct 01, 2020 7.140 7.400 6.820 6.890 506,167 -0.30(-4.17%)
Sep 30, 2020 6.740 7.190 6.740 7.190 374,657 +0.38(+5.58%)
Sep 29, 2020 6.860 6.970 6.550 6.810 318,608 -0.04(-0.58%)
Sep 28, 2020 6.780 6.980 6.650 6.850 250,907 +0.20(+3.01%)
Sep 25, 2020 6.600 6.850 6.510 6.650 241,100 +0.09(+1.37%)
Sep 24, 2020 6.860 6.990 6.280 6.560 761,522 -0.43(-6.15%)
Sep 23, 2020 7.230 7.320 6.900 6.990 680,832 -0.35(-4.77%)
Sep 22, 2020 7.780 7.878 7.140 7.340 607,217 -0.36(-4.68%)
Sep 21, 2020 7.800 7.900 7.450 7.700 448,749 -0.29(-3.63%)
Sep 18, 2020 8.450 8.640 7.800 7.990 3,001,000 -0.41(-4.88%)
Sep 17, 2020 8.260 8.490 8.170 8.400 425,340 -0.06(-0.71%)
Sep 16, 2020 8.550 8.900 8.410 8.460 438,327 -0.16(-1.86%)
Sep 15, 2020 8.390 8.760 8.340 8.620 328,175 +0.28(+3.36%)
Sep 14, 2020 8.210 8.400 7.900 8.340 464,497 +0.26(+3.22%)
Sep 11, 2020 8.160 8.255 7.850 8.080 268,200 -0.05(-0.62%)
Sep 10, 2020 8.220 8.410 8.010 8.130 294,204 -0.17(-2.05%)
Sep 09, 2020 8.490 8.620 8.000 8.300 388,179 -0.15(-1.78%)
Sep 08, 2020 8.700 9.150 8.400 8.450 377,676 -0.64(-7.04%)
Sep 04, 2020 8.440 9.220 8.425 9.090 511,100 +0.54(+6.32%)
Sep 03, 2020 9.220 9.220 8.350 8.550 459,132 -0.45(-5.00%)
Sep 02, 2020 8.950 9.110 8.882 9.000 322,536 -0.09(-0.99%)
Sep 01, 2020 8.970 9.200 8.500 9.090 384,991 +0.01(+0.11%)
Aug 31, 2020 9.510 9.640 9.050 9.080 309,086 -0.31(-3.30%)
Aug 28, 2020 9.320 9.601 8.740 9.390 697,700 +0.08(+0.86%)
Aug 27, 2020 9.460 9.510 8.790 9.310 351,415 +0.06(+0.65%)
Aug 26, 2020 9.780 10.18 8.950 9.250 572,415 -0.50(-5.13%)
Aug 25, 2020 9.320 9.800 9.180 9.750 394,984 +0.40(+4.28%)
Aug 24, 2020 9.260 9.700 9.035 9.350 826,252 +0.09(+0.97%)
Aug 21, 2020 8.750 9.400 8.560 9.260 513,600 +0.51(+5.83%)
Aug 20, 2020 8.550 8.820 8.230 8.750 408,436 -0.01(-0.11%)
Aug 19, 2020 8.280 8.820 8.080 8.760 340,013 +0.35(+4.16%)
Aug 18, 2020 8.750 8.750 8.350 8.410 318,354 +0.06(+0.72%)
Aug 17, 2020 8.210 8.420 7.930 8.350 302,620 +0.18(+2.20%)
Aug 14, 2020 8.870 9.000 8.140 8.170 449,900 -0.53(-6.09%)
Aug 13, 2020 9.600 9.600 8.630 8.700 413,701 -0.16(-1.81%)
Aug 12, 2020 9.180 9.280 8.810 8.860 342,272 -0.13(-1.45%)
Aug 11, 2020 9.020 9.330 8.040 8.990 1,251,531 -0.59(-6.16%)
Aug 10, 2020 9.200 9.840 8.765 9.580 826,800 +0.84(+9.61%)
Aug 07, 2020 8.690 8.900 8.530 8.740 232,500 +0.04(+0.46%)
Aug 06, 2020 8.700 8.720 8.310 8.700 164,122 -0.06(-0.68%)
Aug 05, 2020 8.190 8.840 7.980 8.760 371,848 +0.66(+8.15%)
Aug 04, 2020 8.160 8.190 7.800 8.100 434,381 +0.10(+1.25%)
Aug 03, 2020 8.710 8.900 7.810 8.000 738,332 -1.23(-13.33%)
Jul 31, 2020 9.260 9.360 8.850 9.230 173,900 -0.04(-0.43%)
Jul 30, 2020 8.860 9.400 8.610 9.270 303,942 +0.27(+3.00%)
Jul 29, 2020 9.000 9.130 8.790 9.000 318,984 +0.37(+4.29%)
Jul 28, 2020 8.040 9.080 8.030 8.630 1,032,930 +0.61(+7.61%)
Jul 27, 2020 7.370 8.050 7.370 8.020 180,981 +0.66(+8.97%)
Jul 24, 2020 7.360 7.540 7.300 7.360 95,400 -0.09(-1.21%)
Jul 23, 2020 7.780 7.880 7.410 7.450 97,361 -0.35(-4.49%)
Jul 22, 2020 7.590 7.840 7.370 7.800 158,461 +0.15(+1.96%)
Jul 21, 2020 7.810 8.060 7.580 7.650 80,531 -0.12(-1.54%)
Jul 20, 2020 7.880 8.050 7.570 7.770 113,891 -0.08(-1.02%)
Jul 17, 2020 7.950 8.150 7.790 7.850 110,500 -0.06(-0.76%)
Jul 16, 2020 7.990 8.000 7.620 7.910 122,068 -0.20(-2.47%)
Jul 15, 2020 7.850 8.170 7.672 8.110 188,678 +0.41(+5.32%)
Jul 14, 2020 7.390 7.850 7.250 7.700 156,940 +0.24(+3.22%)
Jul 13, 2020 8.170 8.390 7.420 7.460 293,167 -0.71(-8.69%)
Jul 10, 2020 8.200 8.470 8.100 8.170 146,600 -0.05(-0.61%)
Jul 09, 2020 8.530 8.680 8.140 8.220 111,340 -0.42(-4.86%)
Jul 08, 2020 8.600 8.980 8.560 8.640 136,781 +0.07(+0.82%)
Jul 07, 2020 8.620 9.090 8.560 8.570 188,473 -0.25(-2.83%)
Jul 06, 2020 8.680 8.990 8.450 8.820 213,085 +0.04(+0.46%)
Jul 02, 2020 9.250 9.250 8.650 8.780 146,600 -0.30(-3.30%)
Jul 01, 2020 9.010 9.100 8.700 9.080 167,570 +0.11(+1.23%)
Jun 30, 2020 8.820 9.020 8.750 8.970 147,596 +0.15(+1.70%)
Jun 29, 2020 8.360 8.830 8.210 8.820 135,804 +0.32(+3.76%)
Jun 26, 2020 8.560 8.680 8.360 8.500 334,600 -0.26(-2.97%)
Jun 25, 2020 8.620 8.980 8.540 8.760 76,550 -0.16(-1.79%)
Jun 24, 2020 8.870 9.050 8.518 8.920 121,125 +0.01(+0.11%)
Jun 23, 2020 9.130 9.210 8.690 8.910 159,220 -0.07(-0.78%)
Jun 22, 2020 8.670 8.980 8.310 8.980 238,956 +0.20(+2.28%)
Jun 19, 2020 9.350 9.538 8.780 8.780 521,600 -0.42(-4.57%)
Jun 18, 2020 9.300 9.750 8.810 9.200 310,906 -0.22(-2.34%)
Jun 17, 2020 8.710 9.430 8.703 9.420 439,135 +0.77(+8.90%)
Jun 16, 2020 9.130 9.130 8.370 8.650 152,474 +0.01(+0.12%)
Jun 15, 2020 8.060 8.780 7.750 8.640 221,500 +0.50(+6.14%)
Jun 12, 2020 7.980 8.220 7.430 8.140 212,900 +0.63(+8.39%)
Jun 11, 2020 7.400 7.736 7.020 7.510 308,022 -0.71(-8.64%)
Jun 10, 2020 8.750 8.870 7.895 8.220 307,122 -0.44(-5.08%)
Jun 09, 2020 10.01 10.14 8.620 8.660 496,478 -1.01(-10.44%)
Jun 08, 2020 9.200 9.880 9.110 9.670 505,560 +0.67(+7.44%)
Jun 05, 2020 8.370 9.100 8.190 9.000 514,000 +0.82(+10.02%)
Jun 04, 2020 8.270 8.490 7.860 8.180 267,510 -0.09(-1.09%)
Jun 03, 2020 7.500 8.280 7.430 8.270 495,648 +0.84(+11.31%)
Jun 02, 2020 7.260 7.450 7.040 7.430 217,358 +0.17(+2.34%)
Jun 01, 2020 7.000 7.400 6.910 7.260 349,328 +0.20(+2.83%)
May 29, 2020 6.900 7.180 6.830 7.060 230,900 +0.15(+2.17%)
May 28, 2020 7.280 7.340 6.900 6.910 123,074 -0.30(-4.16%)
May 27, 2020 7.320 7.399 6.700 7.210 264,244 -0.04(-0.55%)
May 26, 2020 7.040 7.340 6.950 7.250 495,052 +0.39(+5.69%)
May 22, 2020 6.940 6.940 6.510 6.860 138,900 -0.04(-0.58%)
May 21, 2020 6.490 7.160 6.402 6.900 276,790 +0.25(+3.76%)
May 20, 2020 6.500 6.750 6.420 6.650 197,611 +0.15(+2.31%)
May 19, 2020 6.690 6.700 6.380 6.500 228,300 -0.10(-1.52%)
May 18, 2020 6.870 6.940 6.450 6.600 288,102 +0.02(+0.30%)
May 15, 2020 6.340 6.670 6.310 6.580 234,000 +0.25(+3.95%)
May 14, 2020 7.000 7.090 6.300 6.330 726,037 -0.38(-5.66%)
May 13, 2020 6.760 7.720 6.360 6.710 1,478,737 +0.34(+5.34%)
May 12, 2020 7.880 7.910 6.340 6.370 1,571,218 -1.53(-19.37%)
May 11, 2020 7.180 8.340 7.180 7.900 1,023,871 +0.73(+10.18%)
May 08, 2020 6.680 7.260 6.460 7.170 390,000 +0.69(+10.65%)
May 07, 2020 6.490 6.850 6.290 6.480 306,677 +0.15(+2.37%)
May 06, 2020 6.440 6.530 6.110 6.330 218,856 -0.03(-0.47%)
May 05, 2020 6.520 6.940 6.280 6.360 257,863 -0.06(-0.93%)
May 04, 2020 6.200 6.590 6.150 6.420 164,948 +0.16(+2.56%)
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.