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

Trivago NV ADR (NQ: TRVG )

2.190 +0.050 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 2.550 2.570 2.450 2.500 78,306 -0.06(-2.34%)
Jan 30, 2024 2.410 2.800 2.410 2.560 219,838 +0.11(+4.49%)
Jan 29, 2024 2.440 2.500 2.430 2.450 25,264 +0.00(+0.00%)
Jan 26, 2024 2.450 2.460 2.430 2.450 30,923 +0.00(+0.00%)
Jan 25, 2024 2.450 2.460 2.439 2.450 19,251 +0.00(+0.00%)
Jan 24, 2024 2.430 2.479 2.420 2.450 26,239 +0.00(+0.00%)
Jan 23, 2024 2.460 2.480 2.400 2.450 71,294 -0.03(-1.21%)
Jan 22, 2024 2.450 2.500 2.330 2.480 129,877 +0.01(+0.40%)
Jan 19, 2024 2.460 2.500 2.390 2.470 91,129 +0.02(+0.82%)
Jan 18, 2024 2.540 2.540 2.441 2.450 59,611 -0.04(-1.61%)
Jan 17, 2024 2.430 2.490 2.420 2.490 50,617 +0.00(+0.00%)
Jan 16, 2024 2.410 2.490 2.410 2.490 84,993 +0.10(+4.18%)
Jan 12, 2024 2.500 2.530 2.390 2.390 50,136 -0.11(-4.40%)
Jan 11, 2024 2.610 2.650 2.450 2.500 134,371 -0.07(-2.72%)
Jan 10, 2024 2.630 2.700 2.520 2.570 72,350 -0.03(-1.15%)
Jan 09, 2024 2.550 2.680 2.490 2.600 190,468 +0.08(+3.17%)
Jan 08, 2024 2.430 2.560 2.430 2.520 77,400 +0.09(+3.70%)
Jan 05, 2024 2.460 2.500 2.400 2.430 53,596 -0.03(-1.22%)
Jan 04, 2024 2.350 2.500 2.350 2.460 79,538 +0.06(+2.50%)
Jan 03, 2024 2.400 2.420 2.379 2.400 25,364 -0.04(-1.64%)
Jan 02, 2024 2.470 2.500 2.380 2.440 111,863 +0.00(+0.00%)
Dec 29, 2023 2.560 2.560 2.410 2.440 132,292 -0.08(-3.17%)
Dec 28, 2023 2.530 2.570 2.500 2.520 76,439 +0.01(+0.40%)
Dec 27, 2023 2.510 2.570 2.462 2.510 107,905 -0.04(-1.38%)
Dec 26, 2023 2.460 2.580 2.410 2.545 109,407 +0.10(+4.30%)
Dec 22, 2023 2.380 2.580 2.360 2.440 246,040 +0.03(+1.24%)
Dec 21, 2023 2.380 2.420 2.350 2.410 115,559 +0.04(+1.69%)
Dec 20, 2023 2.490 2.530 2.360 2.370 226,401 -0.16(-6.32%)
Dec 19, 2023 2.420 2.565 2.420 2.530 249,573 +0.13(+5.42%)
Dec 18, 2023 2.410 2.440 2.340 2.400 105,004 -0.03(-1.23%)
Dec 15, 2023 2.440 2.470 2.350 2.430 119,073 -0.01(-0.41%)
Dec 14, 2023 2.410 2.500 2.410 2.440 130,287 -0.05(-2.01%)
Dec 13, 2023 2.480 2.540 2.390 2.490 67,273 +0.01(+0.40%)
Dec 12, 2023 2.610 2.610 2.470 2.480 94,111 -0.13(-4.98%)
Dec 11, 2023 2.540 2.610 2.420 2.610 132,384 +0.08(+3.16%)
Dec 08, 2023 2.370 2.540 2.329 2.530 450,634 +0.17(+7.20%)
Dec 07, 2023 2.380 2.380 2.330 2.360 71,079 -0.02(-0.84%)
Dec 06, 2023 2.280 2.450 2.270 2.380 552,974 +0.10(+4.39%)
Dec 05, 2023 2.350 2.362 2.260 2.280 98,123 -0.08(-3.39%)
Dec 04, 2023 2.350 2.440 2.350 2.360 354,302 +0.01(+0.43%)
Dec 01, 2023 2.370 2.480 2.320 2.350 214,245 +0.00(+0.00%)
Nov 30, 2023 2.550 2.550 2.340 2.350 106,121 -0.16(-6.37%)
Nov 29, 2023 2.690 2.690 2.480 2.510 134,213 -0.13(-4.92%)
Nov 28, 2023 2.740 2.741 2.575 2.640 95,950 -0.10(-3.83%)
Nov 27, 2023 2.730 2.782 2.660 2.745 47,476 +0.00(+0.18%)
Nov 24, 2023 2.720 2.740 2.660 2.740 50,847 +0.07(+2.62%)
Nov 22, 2023 2.710 2.725 2.540 2.670 202,737 -0.02(-0.74%)
Nov 21, 2023 2.760 2.760 2.650 2.690 103,862 -0.11(-3.93%)
Nov 20, 2023 2.840 2.890 2.730 2.800 247,807 -0.01(-0.36%)
Nov 17, 2023 3.000 3.000 2.646 2.810 355,411 +2.21(+366.70%)
Nov 16, 2023 0.6636 0.6638 0.5877 0.6021 883,131 -0.05(-7.37%)
Nov 15, 2023 0.6800 0.7000 0.6380 0.6500 1,251,944 +0.01(+1.88%)
Nov 14, 2023 0.5700 0.6596 0.5611 0.6380 5,845,830 +0.13(+26.40%)
Nov 13, 2023 0.4812 0.5047 0.4764 0.5047 1,244,990 +0.02(+3.88%)
Nov 10, 2023 0.4812 0.4906 0.4764 0.4859 802,213 +0.00(+0.98%)
Nov 09, 2023 0.4906 0.4930 0.4717 0.4812 809,843 -0.00(-0.97%)
Nov 08, 2023 0.5000 0.5000 0.4717 0.4859 950,136 -0.01(-1.90%)
Nov 07, 2023 0.5047 0.5095 0.4764 0.4953 548,876 -0.01(-1.87%)
Nov 06, 2023 0.4859 0.5142 0.4670 0.5047 815,077 +0.00(+0.00%)
Nov 03, 2023 0.5000 0.5189 0.4764 0.5047 993,631 +0.01(+2.88%)
Nov 02, 2023 0.4906 0.5331 0.4812 0.4906 1,890,412 +0.23(+86.63%)
Nov 01, 2023 0.2582 0.2629 0.2464 0.2629 3,507,621 +0.00(+0.90%)
Oct 31, 2023 0.2699 0.2723 0.2535 0.2605 2,688,874 -0.01(-2.63%)
Oct 30, 2023 0.2629 0.2769 0.2582 0.2676 2,901,787 +0.02(+6.54%)
Oct 27, 2023 0.2511 0.2558 0.2441 0.2511 2,339,827 +0.00(+1.90%)
Oct 26, 2023 0.2417 0.2464 0.2417 0.2464 1,127,649 +0.01(+2.94%)
Oct 25, 2023 0.2394 0.2441 0.2300 0.2394 1,178,403 -0.00(-0.97%)
Oct 24, 2023 0.2464 0.2511 0.2417 0.2417 365,033 -0.00(-0.96%)
Oct 23, 2023 0.2394 0.2511 0.2370 0.2441 1,002,430 +0.00(+1.96%)
Oct 20, 2023 0.2417 0.2500 0.2394 0.2394 673,161 -0.00(-0.97%)
Oct 19, 2023 0.2558 0.2605 0.2417 0.2417 842,887 -0.01(-5.50%)
Oct 18, 2023 0.2582 0.2629 0.2535 0.2558 559,203 -0.00(-1.80%)
Oct 17, 2023 0.2511 0.2605 0.2511 0.2605 550,950 +0.01(+2.78%)
Oct 16, 2023 0.2511 0.2605 0.2511 0.2535 683,195 +0.00(+0.00%)
Oct 13, 2023 0.2464 0.2535 0.2344 0.2535 1,363,429 +0.01(+2.86%)
Oct 12, 2023 0.2558 0.2723 0.2464 0.2464 1,175,424 -0.01(-2.78%)
Oct 11, 2023 0.2535 0.2558 0.2488 0.2535 608,023 +0.00(+0.00%)
Oct 10, 2023 0.2488 0.2582 0.2417 0.2535 2,036,744 +0.01(+2.86%)
Oct 09, 2023 0.2441 0.2511 0.2370 0.2464 953,905 -0.00(-1.87%)
Oct 06, 2023 0.2230 0.2511 0.2230 0.2511 1,808,279 +0.03(+13.42%)
Oct 05, 2023 0.2277 0.2277 0.2185 0.2214 843,224 -0.01(-3.36%)
Oct 04, 2023 0.2324 0.2347 0.2230 0.2291 833,015 -0.00(-0.47%)
Oct 03, 2023 0.2370 0.2370 0.2300 0.2302 579,429 -0.01(-4.78%)
Oct 02, 2023 0.2417 0.2441 0.2370 0.2417 653,519 -0.00(-1.90%)
Sep 29, 2023 0.2488 0.2488 0.2417 0.2464 1,084,262 +0.00(+0.00%)
Sep 28, 2023 0.2324 0.2511 0.2324 0.2464 1,302,130 +0.01(+5.01%)
Sep 27, 2023 0.2370 0.2417 0.2230 0.2347 8,517,538 -0.00(-0.51%)
Sep 26, 2023 0.2394 0.2417 0.2300 0.2359 1,219,915 -0.00(-0.50%)
Sep 25, 2023 0.2417 0.2394 0.2324 0.2370 2,596,596 -0.00(-0.98%)
Sep 22, 2023 0.2441 0.2535 0.2394 0.2394 1,572,580 -0.00(-0.97%)
Sep 21, 2023 0.2488 0.2511 0.2370 0.2417 1,337,963 -0.01(-3.74%)
Sep 20, 2023 0.2558 0.2582 0.2511 0.2511 1,036,035 -0.00(-1.83%)
Sep 19, 2023 0.2535 0.2558 0.2511 0.2558 715,585 +0.00(+0.00%)
Sep 18, 2023 0.2605 0.2629 0.2535 0.2558 1,348,180 -0.00(-1.80%)
Sep 15, 2023 0.2652 0.2758 0.2605 0.2605 3,762,949 +0.00(+1.83%)
Sep 14, 2023 0.2582 0.2652 0.2511 0.2558 1,212,459 -0.00(-0.91%)
Sep 13, 2023 0.2605 0.2640 0.2511 0.2582 1,237,627 +0.00(+0.00%)
Sep 12, 2023 0.2605 0.2652 0.2582 0.2582 556,391 -0.01(-2.65%)
Sep 11, 2023 0.2629 0.2676 0.2605 0.2652 874,267 +0.00(+0.00%)
Sep 08, 2023 0.2629 0.2723 0.2558 0.2652 1,006,320 -0.00(-0.88%)
Sep 07, 2023 0.2605 0.2676 0.2511 0.2676 1,410,830 +0.01(+4.59%)
Sep 06, 2023 0.2676 0.2699 0.2511 0.2558 2,174,920 -0.01(-5.22%)
Sep 05, 2023 0.2793 0.2914 0.2676 0.2699 5,402,308 -0.01(-3.36%)
Sep 01, 2023 0.2699 0.2816 0.2699 0.2793 1,010,453 +0.01(+3.48%)
Aug 31, 2023 0.2676 0.2769 0.2652 0.2699 607,942 +0.00(+0.88%)
Aug 30, 2023 0.2676 0.2746 0.2629 0.2676 1,324,265 -0.00(-1.72%)
Aug 29, 2023 0.2605 0.2723 0.2582 0.2723 563,558 +0.01(+4.50%)
Aug 28, 2023 0.2558 0.2652 0.2558 0.2605 669,842 +0.00(+0.91%)
Aug 25, 2023 0.2629 0.2652 0.2535 0.2582 2,143,940 -0.00(-1.79%)
Aug 24, 2023 0.2699 0.2723 0.2605 0.2629 996,393 -0.00(-1.75%)
Aug 23, 2023 0.2629 0.2769 0.2629 0.2676 1,381,414 +0.00(+0.00%)
Aug 22, 2023 0.2582 0.2699 0.2511 0.2676 1,863,852 +0.01(+4.59%)
Aug 21, 2023 0.2582 0.2676 0.2558 0.2558 1,229,595 -0.00(-0.91%)
Aug 18, 2023 0.2511 0.2628 0.2511 0.2582 1,363,600 +0.00(+0.92%)
Aug 17, 2023 0.2652 0.2699 0.2511 0.2558 3,709,665 -0.01(-3.54%)
Aug 16, 2023 0.2676 0.2676 0.2582 0.2652 1,975,057 -0.00(-0.88%)
Aug 15, 2023 0.2699 0.2723 0.2629 0.2676 538,309 -0.00(-1.72%)
Aug 14, 2023 0.2723 0.2729 0.2652 0.2723 1,160,243 +0.00(+0.00%)
Aug 11, 2023 0.2769 0.2772 0.2699 0.2723 543,145 -0.01(-2.52%)
Aug 10, 2023 0.2723 0.2793 0.2699 0.2793 817,736 +0.01(+2.59%)
Aug 09, 2023 0.2699 0.2816 0.2652 0.2723 4,616,216 -0.00(-1.69%)
Aug 08, 2023 0.2723 0.2769 0.2676 0.2769 4,521,594 +0.00(+1.72%)
Aug 07, 2023 0.2746 0.2816 0.2711 0.2723 1,046,985 -0.00(-0.85%)
Aug 04, 2023 0.2793 0.2816 0.2699 0.2746 2,164,860 +0.00(+1.74%)
Aug 03, 2023 0.2746 0.2839 0.2676 0.2699 2,338,071 -0.01(-3.36%)
Aug 02, 2023 0.2934 0.2934 0.2676 0.2793 4,907,045 -0.04(-11.19%)
Aug 01, 2023 0.3356 0.3415 0.3145 0.3145 2,707,975 -0.01(-4.29%)
Jul 31, 2023 0.3239 0.3357 0.3239 0.3286 2,366,853 +0.00(+0.00%)
Jul 28, 2023 0.3309 0.3474 0.3262 0.3286 3,183,153 +0.00(+0.00%)
Jul 27, 2023 0.3286 0.3321 0.3215 0.3286 2,489,685 +0.00(+0.00%)
Jul 26, 2023 0.3286 0.3342 0.3286 0.3286 754,592 -0.00(-1.41%)
Jul 25, 2023 0.3262 0.3356 0.3262 0.3333 246,589 +0.00(+1.43%)
Jul 24, 2023 0.3192 0.3353 0.3192 0.3286 626,318 +0.00(+0.00%)
Jul 21, 2023 0.3239 0.3321 0.3098 0.3286 1,271,444 +0.00(+0.00%)
Jul 20, 2023 0.3333 0.3356 0.3262 0.3286 1,218,824 -0.01(-2.10%)
Jul 19, 2023 0.3450 0.3450 0.3333 0.3356 930,262 +0.00(+0.00%)
Jul 18, 2023 0.3427 0.3450 0.3309 0.3356 1,040,295 -0.01(-2.05%)
Jul 17, 2023 0.3450 0.3450 0.3378 0.3427 1,034,765 +0.01(+1.74%)
Jul 14, 2023 0.3380 0.3450 0.3333 0.3368 1,713,934 -0.00(-0.35%)
Jul 13, 2023 0.3262 0.3403 0.3239 0.3380 3,270,601 +0.01(+4.35%)
Jul 12, 2023 0.3286 0.3309 0.3192 0.3239 1,528,315 -0.00(-0.72%)
Jul 11, 2023 0.3239 0.3262 0.3145 0.3262 606,148 +0.00(+1.46%)
Jul 10, 2023 0.3262 0.3262 0.3168 0.3215 969,491 +0.00(+0.00%)
Jul 07, 2023 0.3215 0.3309 0.3157 0.3215 2,518,850 +0.00(+0.00%)
Jul 06, 2023 0.3122 0.3306 0.3075 0.3215 4,580,567 +0.01(+3.01%)
Jul 05, 2023 0.3145 0.3168 0.3098 0.3122 1,351,290 -0.00(-0.75%)
Jul 03, 2023 0.3145 0.3192 0.3122 0.3145 721,593 +0.00(+1.52%)
Jun 30, 2023 0.3028 0.3157 0.2981 0.3098 3,393,463 +0.01(+3.94%)
Jun 29, 2023 0.2910 0.2981 0.2840 0.2981 895,678 +0.01(+2.42%)
Jun 28, 2023 0.2816 0.2934 0.2793 0.2910 731,132 +0.01(+3.33%)
Jun 27, 2023 0.2793 0.2863 0.2793 0.2816 605,168 +0.00(+0.84%)
Jun 26, 2023 0.2816 0.2863 0.2746 0.2793 862,371 -0.01(-2.46%)
Jun 23, 2023 0.2793 0.2863 0.2734 0.2863 1,185,152 +0.00(+1.67%)
Jun 22, 2023 0.2699 0.2816 0.2699 0.2816 1,134,125 +0.01(+4.35%)
Jun 21, 2023 0.2769 0.2816 0.2664 0.2699 3,377,255 -0.01(-2.54%)
Jun 20, 2023 0.2676 0.2793 0.2652 0.2769 1,960,315 +0.01(+3.51%)
Jun 16, 2023 0.2769 0.2816 0.2676 0.2676 3,784,070 -0.00(-1.72%)
Jun 15, 2023 0.2769 0.2816 0.2582 0.2723 3,137,078 -0.01(-2.52%)
Jun 14, 2023 0.2910 0.2981 0.2746 0.2793 3,321,082 -0.01(-4.03%)
Jun 13, 2023 0.2793 0.2957 0.2769 0.2910 2,019,812 +0.01(+2.48%)
Jun 12, 2023 0.2769 0.2840 0.2723 0.2840 1,749,456 +0.02(+6.14%)
Jun 09, 2023 0.2816 0.2816 0.2535 0.2676 3,344,090 -0.01(-5.00%)
Jun 08, 2023 0.2816 0.2863 0.2758 0.2816 1,380,093 +0.00(+0.00%)
Jun 07, 2023 0.2816 0.2816 0.2711 0.2816 1,635,473 +0.00(+1.69%)
Jun 06, 2023 0.2723 0.2816 0.2699 0.2769 7,626,337 +0.00(+1.72%)
Jun 05, 2023 0.2863 0.3004 0.2535 0.2723 6,627,741 -0.01(-4.92%)
Jun 02, 2023 0.2863 0.2910 0.2816 0.2863 758,005 +0.00(+0.00%)
Jun 01, 2023 0.2793 0.2887 0.2769 0.2863 1,154,768 +0.01(+3.39%)
May 31, 2023 0.2769 0.2863 0.2769 0.2769 1,085,272 -0.00(-1.67%)
May 30, 2023 0.2910 0.2981 0.2769 0.2816 1,710,240 -0.01(-4.00%)
May 26, 2023 0.2887 0.2934 0.2840 0.2934 967,701 +0.01(+3.31%)
May 25, 2023 0.2863 0.2934 0.2746 0.2840 1,498,162 -0.01(-2.42%)
May 24, 2023 0.2863 0.2910 0.2769 0.2910 1,041,130 +0.01(+3.33%)
May 23, 2023 0.2816 0.2945 0.2793 0.2816 2,416,026 -0.00(-0.83%)
May 22, 2023 0.2699 0.2852 0.2629 0.2840 2,283,641 +0.02(+6.14%)
May 19, 2023 0.2816 0.2816 0.2629 0.2676 1,713,052 -0.02(-5.79%)
May 18, 2023 0.2910 0.2934 0.2723 0.2840 753,936 +0.00(+1.68%)
May 17, 2023 0.2816 0.2910 0.2723 0.2793 1,261,585 -0.00(-0.83%)
May 16, 2023 0.2887 0.2945 0.2816 0.2816 433,508 -0.00(-1.64%)
May 15, 2023 0.2840 0.2934 0.2746 0.2863 1,358,103 +0.00(+0.00%)
May 12, 2023 0.2816 0.2863 0.2769 0.2863 1,378,512 +0.00(+1.67%)
May 11, 2023 0.2863 0.2887 0.2723 0.2816 1,294,452 -0.01(-2.44%)
May 10, 2023 0.2910 0.2957 0.2863 0.2887 876,108 +0.01(+2.50%)
May 09, 2023 0.2840 0.2887 0.2793 0.2816 704,017 -0.01(-2.04%)
May 08, 2023 0.2863 0.2910 0.2769 0.2875 1,158,603 +0.01(+2.08%)
May 05, 2023 0.2769 0.2934 0.2769 0.2816 1,066,128 +0.00(+0.84%)
May 04, 2023 0.2699 0.2840 0.2699 0.2793 1,447,630 +0.00(+1.71%)
May 03, 2023 0.3192 0.3215 0.2746 0.2746 4,486,924 -0.05(-15.22%)
May 02, 2023 0.3262 0.3379 0.3239 0.3239 462,749 -0.01(-2.13%)
May 01, 2023 0.3356 0.3403 0.3262 0.3309 685,692 -0.01(-2.08%)
Apr 28, 2023 0.3333 0.3403 0.3333 0.3380 355,246 +0.00(+0.70%)
Apr 27, 2023 0.3286 0.3356 0.3286 0.3356 507,184 +0.01(+2.14%)
Apr 26, 2023 0.3356 0.3359 0.3286 0.3286 627,584 -0.01(-2.78%)
Apr 25, 2023 0.3521 0.3638 0.3356 0.3380 1,045,246 -0.01(-3.36%)
Apr 24, 2023 0.3380 0.3591 0.3380 0.3497 1,092,724 +0.01(+3.47%)
Apr 21, 2023 0.3333 0.3497 0.3309 0.3380 1,479,581 +0.00(+1.41%)
Apr 20, 2023 0.3286 0.3403 0.3286 0.3333 451,360 +0.00(+0.00%)
Apr 19, 2023 0.3309 0.3342 0.3262 0.3333 257,054 -0.00(-0.70%)
Apr 18, 2023 0.3309 0.3415 0.3309 0.3356 855,942 +0.00(+0.70%)
Apr 17, 2023 0.3286 0.3380 0.3215 0.3333 1,074,100 +0.00(+1.43%)
Apr 14, 2023 0.3356 0.3403 0.3286 0.3286 503,396 -0.01(-2.78%)
Apr 13, 2023 0.3356 0.3427 0.3333 0.3380 599,702 +0.00(+1.41%)
Apr 12, 2023 0.3427 0.3474 0.3333 0.3333 419,635 -0.01(-2.74%)
Apr 11, 2023 0.3333 0.3544 0.3286 0.3427 1,714,283 +0.01(+2.10%)
Apr 10, 2023 0.3333 0.3380 0.3333 0.3356 274,045 +0.00(+0.00%)
Apr 06, 2023 0.3427 0.3474 0.3356 0.3356 425,787 -0.01(-2.72%)
Apr 05, 2023 0.3403 0.3567 0.3333 0.3450 1,231,837 +0.00(+0.00%)
Apr 04, 2023 0.3497 0.3497 0.3380 0.3450 708,559 -0.01(-2.00%)
Apr 03, 2023 0.3544 0.3556 0.3427 0.3521 610,447 -0.00(-0.66%)
Mar 31, 2023 0.3591 0.3638 0.3521 0.3544 907,757 -0.00(-1.31%)
Mar 30, 2023 0.3497 0.3638 0.3497 0.3591 922,150 +0.01(+2.68%)
Mar 29, 2023 0.3497 0.3567 0.3450 0.3497 597,256 -0.00(-0.67%)
Mar 28, 2023 0.3497 0.3521 0.3433 0.3521 210,705 +0.00(+0.00%)
Mar 27, 2023 0.3427 0.3603 0.3427 0.3521 419,988 +0.01(+2.74%)
Mar 24, 2023 0.3474 0.3521 0.3403 0.3427 483,013 -0.01(-3.31%)
Mar 23, 2023 0.3544 0.3614 0.3497 0.3544 314,284 +0.00(+0.67%)
Mar 22, 2023 0.3450 0.3661 0.3450 0.3521 733,420 +0.01(+2.04%)
Mar 21, 2023 0.3380 0.3474 0.3356 0.3450 529,246 +0.01(+2.80%)
Mar 20, 2023 0.3356 0.3521 0.3355 0.3356 924,250 +0.00(+0.00%)
Mar 17, 2023 0.3403 0.3427 0.3289 0.3356 1,741,096 -0.00(-1.38%)
Mar 16, 2023 0.3521 0.3521 0.3286 0.3403 2,678,977 -0.02(-4.61%)
Mar 15, 2023 0.3732 0.3755 0.3544 0.3567 2,490,482 -0.03(-8.43%)
Mar 14, 2023 0.3755 0.3896 0.3708 0.3896 1,277,235 +0.02(+5.06%)
Mar 13, 2023 0.3779 0.3826 0.3521 0.3708 3,025,638 -0.01(-3.66%)
Mar 10, 2023 0.3966 0.3966 0.3779 0.3849 1,756,000 -0.01(-3.53%)
Mar 09, 2023 0.3966 0.4013 0.3896 0.3990 1,043,171 +0.00(+0.59%)
Mar 08, 2023 0.3943 0.4060 0.3943 0.3966 534,282 +0.00(+0.00%)
Mar 07, 2023 0.3990 0.4013 0.3826 0.3966 794,532 -0.00(-0.59%)
Mar 06, 2023 0.4107 0.4178 0.3966 0.3990 1,348,137 -0.01(-3.41%)
Mar 03, 2023 0.4131 0.4272 0.4060 0.4131 1,335,172 +0.00(+0.57%)
Mar 02, 2023 0.3966 0.4154 0.3826 0.4107 1,243,826 +0.02(+4.17%)
Mar 01, 2023 0.3990 0.4060 0.3920 0.3943 408,258 -0.01(-2.33%)
Feb 28, 2023 0.4060 0.4107 0.3943 0.4037 700,259 -0.01(-2.27%)
Feb 27, 2023 0.3966 0.4178 0.3943 0.4131 1,349,420 +0.02(+5.39%)
Feb 24, 2023 0.3920 0.3966 0.3826 0.3920 935,213 -0.01(-1.76%)
Feb 23, 2023 0.3896 0.4037 0.3849 0.3990 1,765,263 +0.01(+3.03%)
Feb 22, 2023 0.3826 0.3966 0.3755 0.3873 1,050,819 -0.00(-1.20%)
Feb 21, 2023 0.3849 0.4037 0.3802 0.3920 1,505,035 +0.00(+0.00%)
Feb 17, 2023 0.3943 0.3966 0.3826 0.3920 1,418,367 -0.01(-2.91%)
Feb 16, 2023 0.3920 0.4084 0.3920 0.4037 2,431,296 +0.00(+0.58%)
Feb 15, 2023 0.3920 0.4060 0.3896 0.4013 976,879 +0.00(+0.59%)
Feb 14, 2023 0.3826 0.4002 0.3685 0.3990 1,968,853 +0.01(+3.03%)
Feb 13, 2023 0.4037 0.4119 0.3826 0.3873 1,323,983 -0.02(-5.17%)
Feb 10, 2023 0.4154 0.4225 0.3990 0.4084 1,425,917 -0.02(-3.87%)
Feb 09, 2023 0.3990 0.4342 0.3990 0.4248 3,162,050 +0.02(+4.62%)
Feb 08, 2023 0.4342 0.4389 0.3943 0.4060 2,832,529 -0.04(-8.47%)
Feb 07, 2023 0.4295 0.4459 0.4154 0.4436 2,024,635 +0.02(+4.42%)
Feb 06, 2023 0.4412 0.4422 0.4248 0.4248 1,452,572 -0.02(-3.72%)
Feb 03, 2023 0.4647 0.4647 0.4365 0.4412 3,270,699 -0.02(-5.05%)
Feb 02, 2023 0.4178 0.4764 0.4131 0.4647 7,353,932 +0.05(+11.86%)
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.