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

Aevi Genomic Medicine (NQ: GNMX )

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, 2019 0.2500 0.3470 0.2450 0.3010 19,370,734 +0.06(+22.86%)
Apr 29, 2019 0.2280 0.2500 0.2150 0.2450 2,583,394 +0.02(+9.87%)
Apr 26, 2019 0.2160 0.2250 0.2110 0.2230 558,000 +0.00(+1.83%)
Apr 25, 2019 0.2230 0.2300 0.2130 0.2190 594,100 -0.00(-0.45%)
Apr 24, 2019 0.2200 0.2300 0.2100 0.2200 788,633 +0.00(+0.00%)
Apr 23, 2019 0.2300 0.2300 0.2100 0.2200 505,015 +0.00(+0.00%)
Apr 22, 2019 0.2100 0.2300 0.2100 0.2200 1,077,006 -0.00(-0.05%)
Apr 18, 2019 0.2103 0.2300 0.2100 0.2201 723,000 -0.00(-0.41%)
Apr 17, 2019 0.2160 0.2277 0.2050 0.2210 1,571,007 -0.01(-3.49%)
Apr 16, 2019 0.2080 0.2400 0.2000 0.2290 5,547,876 +0.03(+14.16%)
Apr 15, 2019 0.2000 0.2099 0.1970 0.2006 646,761 -0.01(-3.88%)
Apr 12, 2019 0.2100 0.2150 0.2040 0.2087 752,300 +0.01(+4.19%)
Apr 11, 2019 0.2195 0.2195 0.2000 0.2003 754,100 -0.01(-4.62%)
Apr 10, 2019 0.2080 0.2195 0.2010 0.2100 792,980 +0.00(+0.91%)
Apr 09, 2019 0.2200 0.2290 0.1920 0.2081 3,053,260 -0.02(-9.13%)
Apr 08, 2019 0.2100 0.2300 0.2090 0.2290 3,278,148 +0.02(+8.94%)
Apr 05, 2019 0.1940 0.2425 0.1891 0.2102 6,968,500 +0.02(+9.48%)
Apr 04, 2019 0.1850 0.1940 0.1816 0.1920 795,113 +0.01(+2.73%)
Apr 03, 2019 0.1895 0.1900 0.1775 0.1869 856,349 -0.00(-1.37%)
Apr 02, 2019 0.1960 0.2000 0.1750 0.1895 2,746,758 -0.01(-4.73%)
Apr 01, 2019 0.1951 0.2100 0.1915 0.1989 1,131,452 +0.00(+1.48%)
Mar 29, 2019 0.2030 0.2100 0.1950 0.1960 747,600 -0.00(-2.00%)
Mar 28, 2019 0.2077 0.2140 0.1950 0.2000 2,031,275 -0.00(-1.72%)
Mar 27, 2019 0.2050 0.2200 0.2000 0.2035 952,288 -0.01(-2.63%)
Mar 26, 2019 0.2039 0.2139 0.2032 0.2090 554,531 +0.00(+2.20%)
Mar 25, 2019 0.2140 0.2140 0.2000 0.2045 1,276,855 -0.01(-3.31%)
Mar 22, 2019 0.2175 0.2238 0.2110 0.2115 830,400 -0.01(-4.34%)
Mar 21, 2019 0.2285 0.2285 0.2150 0.2211 615,125 +0.00(+0.14%)
Mar 20, 2019 0.2250 0.2250 0.2130 0.2208 1,074,798 -0.01(-2.77%)
Mar 19, 2019 0.2480 0.2500 0.2200 0.2271 3,303,514 -0.01(-2.32%)
Mar 18, 2019 0.2195 0.2500 0.2100 0.2325 3,997,063 +0.01(+6.60%)
Mar 15, 2019 0.2125 0.2240 0.2101 0.2181 1,015,200 +0.01(+3.32%)
Mar 14, 2019 0.2100 0.2250 0.2100 0.2111 1,066,726 -0.01(-4.05%)
Mar 13, 2019 0.2500 0.2500 0.2200 0.2200 2,176,177 -0.02(-6.78%)
Mar 12, 2019 0.2200 0.2499 0.2130 0.2360 6,457,836 +0.02(+7.27%)
Mar 11, 2019 0.2200 0.2200 0.2100 0.2200 1,262,233 +0.01(+4.51%)
Mar 08, 2019 0.2060 0.2250 0.1911 0.2105 3,092,000 +0.00(+1.69%)
Mar 07, 2019 0.2058 0.2100 0.2001 0.2070 1,236,302 +0.01(+3.45%)
Mar 06, 2019 0.2175 0.2175 0.1983 0.2001 1,622,838 -0.01(-4.71%)
Mar 05, 2019 0.2200 0.2200 0.2000 0.2100 1,068,356 +0.00(+0.10%)
Mar 04, 2019 0.2080 0.2153 0.2050 0.2098 689,916 -0.00(-0.10%)
Mar 01, 2019 0.2100 0.2200 0.2000 0.2100 1,455,200 +0.01(+2.94%)
Feb 28, 2019 0.2152 0.2200 0.2010 0.2040 1,455,249 -0.00(-0.49%)
Feb 27, 2019 0.2190 0.2284 0.2050 0.2050 1,205,022 -0.02(-6.82%)
Feb 26, 2019 0.2100 0.2200 0.2000 0.2200 2,554,180 +0.01(+3.77%)
Feb 25, 2019 0.2056 0.2120 0.2010 0.2120 1,162,666 +0.00(+0.95%)
Feb 22, 2019 0.2100 0.2200 0.2000 0.2100 1,511,100 +0.00(+0.00%)
Feb 21, 2019 0.2100 0.2249 0.2100 0.2100 753,898 -0.01(-2.46%)
Feb 20, 2019 0.2126 0.2300 0.2120 0.2153 1,129,921 -0.00(-1.24%)
Feb 19, 2019 0.2330 0.2357 0.2110 0.2180 1,644,780 -0.01(-5.22%)
Feb 15, 2019 0.2550 0.2550 0.2250 0.2300 1,975,000 -0.02(-8.00%)
Feb 14, 2019 0.2100 0.2500 0.2100 0.2500 6,265,893 +0.04(+16.77%)
Feb 13, 2019 0.2200 0.2200 0.2050 0.2141 783,794 +0.00(+0.05%)
Feb 12, 2019 0.2090 0.2160 0.2000 0.2140 1,326,190 +0.01(+7.00%)
Feb 11, 2019 0.2100 0.2100 0.1900 0.2000 1,202,910 -0.01(-4.76%)
Feb 08, 2019 0.2200 0.2200 0.2000 0.2100 1,305,800 -0.00(-2.28%)
Feb 07, 2019 0.2200 0.2263 0.2020 0.2149 1,023,592 +0.00(+0.75%)
Feb 06, 2019 0.2150 0.2300 0.2103 0.2133 1,360,734 -0.00(-0.79%)
Feb 05, 2019 0.2400 0.2400 0.2076 0.2150 1,405,533 -0.01(-6.40%)
Feb 04, 2019 0.2300 0.2450 0.2201 0.2297 1,916,594 -0.00(-0.13%)
Feb 01, 2019 0.2100 0.2600 0.2000 0.2300 6,089,700 +0.03(+12.69%)
Jan 31, 2019 0.1920 0.2150 0.1879 0.2041 2,842,379 +0.00(+2.05%)
Jan 30, 2019 0.1989 0.2000 0.1900 0.2000 1,474,089 +0.00(+0.00%)
Jan 29, 2019 0.2000 0.2100 0.1900 0.2000 1,430,122 -0.01(-3.05%)
Jan 28, 2019 0.2062 0.2100 0.1980 0.2063 1,145,674 -0.00(-1.76%)
Jan 25, 2019 0.2000 0.2150 0.2000 0.2100 1,058,500 +0.00(+0.96%)
Jan 24, 2019 0.2023 0.2100 0.1951 0.2080 987,873 +0.01(+3.02%)
Jan 23, 2019 0.2075 0.2150 0.1976 0.2019 1,501,029 +0.00(+0.95%)
Jan 22, 2019 0.2200 0.2300 0.2000 0.2000 1,718,000 -0.02(-7.41%)
Jan 18, 2019 0.2050 0.2200 0.1950 0.2160 2,888,600 +0.01(+5.62%)
Jan 17, 2019 0.2029 0.2080 0.1855 0.2045 1,632,363 +0.01(+5.79%)
Jan 16, 2019 0.2030 0.2085 0.1920 0.1933 1,171,836 -0.01(-3.35%)
Jan 15, 2019 0.2000 0.2100 0.1900 0.2000 3,601,030 -0.00(-2.01%)
Jan 14, 2019 0.2050 0.2150 0.1970 0.2041 2,935,617 -0.01(-5.07%)
Jan 11, 2019 0.2300 0.2350 0.2060 0.2150 3,393,300 -0.01(-5.04%)
Jan 10, 2019 0.2100 0.2342 0.2020 0.2264 4,097,046 +0.02(+9.37%)
Jan 09, 2019 0.2200 0.2220 0.2000 0.2070 4,806,565 -0.02(-10.00%)
Jan 08, 2019 0.2600 0.2700 0.2200 0.2300 6,811,159 -0.01(-5.15%)
Jan 07, 2019 0.2200 0.2720 0.2160 0.2425 15,685,280 +0.02(+10.23%)
Jan 04, 2019 0.2200 0.2300 0.1900 0.2200 12,456,100 +0.03(+15.79%)
Jan 03, 2019 0.2100 0.2200 0.1718 0.1900 15,696,253 -0.58(-75.32%)
Jan 02, 2019 0.6700 1.100 0.6700 0.7700 1,279,457 +0.07(+10.00%)
Dec 31, 2018 0.6850 0.7020 0.6520 0.7000 338,500 +0.03(+4.48%)
Dec 28, 2018 0.7300 0.8000 0.5900 0.6700 336,600 -0.06(-8.22%)
Dec 27, 2018 0.8000 0.8296 0.7207 0.7300 376,063 -0.07(-8.75%)
Dec 26, 2018 0.9700 0.9701 0.8000 0.8000 265,687 -0.17(-17.53%)
Dec 24, 2018 1.030 1.030 0.9600 0.9700 70,200 -0.02(-2.02%)
Dec 21, 2018 1.090 1.120 0.9700 0.9900 329,500 -0.07(-6.60%)
Dec 20, 2018 1.030 1.130 0.9800 1.060 796,222 +0.02(+1.92%)
Dec 19, 2018 1.050 1.100 1.030 1.040 375,132 -0.02(-1.89%)
Dec 18, 2018 1.150 1.160 0.9926 1.060 454,693 -0.09(-7.83%)
Dec 17, 2018 1.220 1.230 1.150 1.150 115,018 -0.06(-4.96%)
Dec 14, 2018 1.150 1.210 1.150 1.210 73,400 +0.04(+3.42%)
Dec 13, 2018 1.190 1.210 1.150 1.170 73,232 -0.02(-1.68%)
Dec 12, 2018 1.160 1.230 1.160 1.190 102,276 +0.02(+1.71%)
Dec 11, 2018 1.180 1.211 1.150 1.170 108,260 -0.01(-0.85%)
Dec 10, 2018 1.230 1.237 1.120 1.180 235,585 -0.02(-1.26%)
Dec 07, 2018 1.080 1.300 1.080 1.195 726,700 +0.12(+11.68%)
Dec 06, 2018 1.070 1.120 1.061 1.070 51,954 -0.03(-2.73%)
Dec 04, 2018 1.060 1.120 1.060 1.100 43,800 +0.02(+1.85%)
Dec 03, 2018 1.060 1.120 1.060 1.080 71,528 +0.05(+4.85%)
Nov 30, 2018 1.100 1.120 1.030 1.030 40,300 -0.07(-6.36%)
Nov 29, 2018 1.070 1.110 1.030 1.100 24,247 +0.03(+2.80%)
Nov 28, 2018 1.050 1.110 1.040 1.070 31,613 +0.02(+1.90%)
Nov 27, 2018 1.050 1.110 1.050 1.050 9,224 -0.01(-0.94%)
Nov 26, 2018 1.120 1.150 1.050 1.060 41,435 -0.06(-5.36%)
Nov 23, 2018 1.090 1.150 1.090 1.120 26,700 +0.04(+3.70%)
Nov 21, 2018 1.080 1.080 1.080 0 +0.04(+3.85%)
Nov 20, 2018 1.040 1.072 1.020 1.040 89,291 -0.03(-2.80%)
Nov 19, 2018 1.110 1.140 1.050 1.070 30,099 -0.03(-2.73%)
Nov 16, 2018 1.090 1.200 1.080 1.100 109,300 +0.02(+1.85%)
Nov 15, 2018 1.130 1.220 1.053 1.080 202,480 -0.05(-4.42%)
Nov 14, 2018 1.220 1.230 1.130 1.130 48,139 -0.05(-4.24%)
Nov 13, 2018 1.240 1.260 1.180 1.180 135,597 -0.07(-5.60%)
Nov 12, 2018 1.290 1.300 1.250 1.250 44,269 -0.05(-3.85%)
Nov 09, 2018 1.300 1.310 1.240 1.300 145,200 +0.01(+0.78%)
Nov 08, 2018 1.230 1.290 1.140 1.290 276,500 +0.14(+12.17%)
Nov 07, 2018 1.140 1.190 1.100 1.150 174,131 +0.00(+0.00%)
Nov 06, 2018 1.150 1.160 1.110 1.150 44,839 +0.02(+1.77%)
Nov 05, 2018 1.210 1.210 1.120 1.130 70,827 -0.07(-5.83%)
Nov 02, 2018 1.300 1.300 1.200 1.200 60,900 -0.10(-7.69%)
Nov 01, 2018 1.190 1.300 1.120 1.300 142,427 +0.10(+8.33%)
Oct 31, 2018 1.100 1.200 1.080 1.200 32,511 +0.12(+11.11%)
Oct 30, 2018 1.130 1.140 1.080 1.080 25,668 -0.03(-2.70%)
Oct 29, 2018 1.140 1.140 1.110 1.110 37,938 -0.02(-1.77%)
Oct 26, 2018 1.100 1.150 1.100 1.130 57,800 +0.03(+2.73%)
Oct 25, 2018 1.120 1.150 1.100 1.100 52,459 -0.01(-0.90%)
Oct 24, 2018 1.190 1.200 1.100 1.110 54,598 -0.08(-6.72%)
Oct 23, 2018 1.190 1.230 1.108 1.190 63,363 -0.03(-2.46%)
Oct 22, 2018 1.250 1.260 1.200 1.220 87,459 -0.03(-2.40%)
Oct 19, 2018 1.230 1.270 1.180 1.250 69,600 +0.00(+0.00%)
Oct 18, 2018 1.280 1.300 1.200 1.250 77,005 -0.02(-1.57%)
Oct 17, 2018 1.170 1.320 1.170 1.270 173,500 +0.11(+9.48%)
Oct 16, 2018 1.070 1.190 1.070 1.160 122,690 +0.10(+9.43%)
Oct 15, 2018 1.140 1.140 1.060 1.060 66,676 -0.02(-1.85%)
Oct 12, 2018 1.100 1.100 1.060 1.080 39,200 +0.01(+0.93%)
Oct 11, 2018 1.050 1.156 1.030 1.070 65,350 +0.01(+0.94%)
Oct 10, 2018 1.200 1.200 1.050 1.060 176,878 -0.14(-11.67%)
Oct 09, 2018 1.250 1.250 1.200 1.200 23,478 -0.06(-4.76%)
Oct 08, 2018 1.260 1.260 1.215 1.260 4,068 +0.03(+2.86%)
Oct 05, 2018 1.270 1.290 1.200 1.225 64,400 -0.04(-3.54%)
Oct 04, 2018 1.280 1.286 1.210 1.270 40,636 +0.00(+0.00%)
Oct 03, 2018 1.190 1.320 1.170 1.270 85,316 +0.10(+8.55%)
Oct 02, 2018 1.200 1.230 1.150 1.170 87,331 -0.03(-2.50%)
Oct 01, 2018 1.220 1.280 1.200 1.200 31,605 -0.03(-2.44%)
Sep 28, 2018 1.230 1.280 1.230 1.230 19,100 +0.00(+0.00%)
Sep 27, 2018 1.280 1.290 1.200 1.230 74,639 -0.04(-3.15%)
Sep 26, 2018 1.260 1.306 1.260 1.270 43,381 -0.03(-2.31%)
Sep 25, 2018 1.350 1.390 1.150 1.300 71,912 +0.00(+0.00%)
Sep 24, 2018 1.270 1.310 1.220 1.300 114,072 +0.03(+2.36%)
Sep 21, 2018 1.360 1.400 1.270 1.270 103,000 -0.08(-5.93%)
Sep 20, 2018 1.360 1.400 1.320 1.350 78,381 +0.00(+0.00%)
Sep 19, 2018 1.380 1.400 1.300 1.350 87,737 -0.03(-2.17%)
Sep 18, 2018 1.310 1.400 1.310 1.380 101,700 +0.08(+6.15%)
Sep 17, 2018 1.250 1.360 1.250 1.300 120,712 +0.04(+3.17%)
Sep 14, 2018 1.280 1.290 1.230 1.260 71,400 -0.03(-2.33%)
Sep 13, 2018 1.270 1.290 1.220 1.290 62,973 +0.02(+1.57%)
Sep 12, 2018 1.230 1.270 1.197 1.270 67,492 +0.04(+3.25%)
Sep 11, 2018 1.130 1.230 1.130 1.230 70,068 +0.10(+8.85%)
Sep 10, 2018 1.110 1.165 1.100 1.130 85,109 +0.02(+1.80%)
Sep 07, 2018 1.160 1.160 1.100 1.110 92,700 -0.07(-5.93%)
Sep 06, 2018 1.250 1.290 1.130 1.180 105,646 -0.05(-4.07%)
Sep 05, 2018 1.230 1.260 1.200 1.230 54,410 -0.01(-0.81%)
Sep 04, 2018 1.250 1.270 1.180 1.240 102,145 -0.01(-0.80%)
Aug 31, 2018 1.250 1.250 1.250 0 +0.03(+2.46%)
Aug 30, 2018 1.240 1.270 1.220 1.220 107,122 -0.02(-1.61%)
Aug 29, 2018 1.210 1.260 1.150 1.240 97,190 +0.04(+3.33%)
Aug 28, 2018 1.200 1.200 1.140 1.200 124,225 +0.01(+0.84%)
Aug 27, 2018 1.180 1.218 1.180 1.190 65,784 +0.00(+0.00%)
Aug 24, 2018 1.200 1.250 1.160 1.190 144,700 +0.01(+0.85%)
Aug 23, 2018 1.230 1.260 1.170 1.180 130,790 -0.05(-4.07%)
Aug 22, 2018 1.260 1.290 1.170 1.230 206,135 -0.02(-1.60%)
Aug 21, 2018 1.100 1.290 1.080 1.250 402,392 +0.14(+12.61%)
Aug 20, 2018 1.210 1.280 1.110 1.110 500,527 -0.05(-4.31%)
Aug 17, 2018 1.140 1.160 1.070 1.160 103,100 +0.04(+3.57%)
Aug 16, 2018 1.110 1.140 1.030 1.120 320,894 +0.00(+0.00%)
Aug 15, 2018 1.000 1.120 0.9700 1.120 5,482,589 +0.16(+16.67%)
Aug 14, 2018 1.000 1.000 0.9500 0.9600 64,136 -0.02(-2.04%)
Aug 13, 2018 0.9800 0.9951 0.9500 0.9800 20,829 +0.00(+0.00%)
Aug 10, 2018 1.000 1.040 0.9800 0.9800 17,400 -0.03(-2.97%)
Aug 09, 2018 1.020 1.042 1.000 1.010 21,490 -0.02(-1.62%)
Aug 08, 2018 0.9950 1.040 0.9825 1.027 37,562 +0.04(+3.70%)
Aug 07, 2018 1.040 1.040 0.9800 0.9900 43,778 -0.05(-4.81%)
Aug 06, 2018 1.020 1.070 0.9800 1.040 142,009 +0.03(+2.97%)
Aug 03, 2018 1.070 1.090 1.010 1.010 63,300 -0.06(-5.61%)
Aug 02, 2018 1.100 1.100 1.010 1.070 93,610 -0.03(-2.73%)
Aug 01, 2018 0.9900 1.120 0.9750 1.100 310,695 +0.14(+14.46%)
Jul 31, 2018 0.9900 1.020 0.9610 0.9610 28,160 -0.02(-1.94%)
Jul 30, 2018 1.030 1.090 0.9800 0.9800 51,802 -0.04(-3.92%)
Jul 27, 2018 1.070 1.100 1.020 1.020 47,700 -0.06(-5.56%)
Jul 26, 2018 1.080 1.080 1.030 1.080 28,729 -0.01(-0.92%)
Jul 25, 2018 1.090 1.119 1.030 1.090 44,537 -0.01(-0.91%)
Jul 24, 2018 1.140 1.030 1.100 171,425 +0.02(+1.85%)
Jul 23, 2018 0.9400 1.101 0.9400 1.080 154,389 +0.14(+15.38%)
Jul 20, 2018 0.9300 0.9600 0.9200 0.9360 33,304 +0.02(+2.30%)
Jul 19, 2018 1.010 1.070 0.9100 0.9150 474,372 +0.02(+1.67%)
Jul 18, 2018 0.9195 0.9300 0.9000 0.9000 36,157 -0.01(-1.28%)
Jul 17, 2018 0.8634 0.9759 0.8634 0.9117 68,913 +0.07(+8.54%)
Jul 16, 2018 0.9500 0.9800 0.8318 0.8400 239,799 -0.13(-13.62%)
Jul 13, 2018 0.9500 0.9725 43,764 -0.03(-2.74%)
Jul 12, 2018 1.010 1.020 0.9776 0.9999 330,696 -0.00(-0.01%)
Jul 11, 2018 1.010 1.040 0.9901 1.000 76,211 +0.01(+1.01%)
Jul 10, 2018 1.000 1.080 0.9900 0.9900 110,777 -0.01(-1.00%)
Jul 09, 2018 1.030 1.070 0.9900 1.000 172,073 -0.02(-2.44%)
Jul 06, 2018 1.030 1.110 0.9900 1.025 121,905 -0.01(-0.49%)
Jul 05, 2018 1.010 1.050 1.000 1.030 62,109 +0.00(+0.00%)
Jul 03, 2018 1.030 1.030 1.030 0 +0.01(+0.98%)
Jul 02, 2018 1.110 1.112 1.010 1.020 156,337 -0.09(-8.11%)
Jun 29, 2018 1.090 1.120 1.090 1.110 37,904 +0.03(+2.78%)
Jun 28, 2018 1.140 1.140 1.080 1.080 110,931 -0.07(-6.09%)
Jun 27, 2018 1.170 1.170 1.130 1.150 39,254 -0.01(-0.86%)
Jun 26, 2018 1.190 1.220 1.140 1.160 139,741 -0.02(-1.69%)
Jun 25, 2018 1.200 1.220 1.170 1.180 41,893 -0.02(-1.67%)
Jun 22, 2018 1.150 1.200 1.130 1.200 121,047 +0.06(+5.26%)
Jun 21, 2018 1.210 1.210 1.120 1.140 158,100 -0.08(-6.56%)
Jun 20, 2018 1.190 1.250 1.170 1.220 94,042 +0.04(+3.39%)
Jun 19, 2018 1.180 1.210 1.160 1.180 37,866 -0.01(-0.84%)
Jun 18, 2018 1.260 1.270 1.170 1.190 133,792 -0.05(-4.03%)
Jun 15, 2018 1.270 1.210 1.240 82,659 -0.03(-2.36%)
Jun 14, 2018 1.320 1.357 1.250 1.270 117,297 -0.03(-2.31%)
Jun 13, 2018 1.310 1.310 1.240 1.300 114,495 +0.06(+4.84%)
Jun 12, 2018 1.400 1.410 1.180 1.240 532,544 -0.17(-12.06%)
Jun 11, 2018 1.450 1.460 1.410 1.410 68,367 -0.03(-2.08%)
Jun 08, 2018 1.440 1.470 1.430 1.440 63,734 +0.01(+0.70%)
Jun 07, 2018 1.480 1.500 1.433 1.430 109,075 -0.06(-4.03%)
Jun 06, 2018 1.530 1.555 1.490 1.490 157,573 -0.03(-1.97%)
Jun 05, 2018 1.560 1.590 1.500 1.520 235,579 -0.04(-2.56%)
Jun 04, 2018 1.620 1.640 1.540 1.560 153,521 +0.01(+0.65%)
Jun 01, 2018 1.610 1.625 1.540 1.550 164,262 -0.05(-3.13%)
May 31, 2018 1.530 1.650 1.530 1.600 149,401 +0.07(+4.58%)
May 30, 2018 1.530 1.600 1.530 1.530 80,034 +0.00(+0.00%)
May 29, 2018 1.640 1.720 1.500 1.530 370,620 -0.12(-7.27%)
May 25, 2018 1.650 1.650 1.650 0 +0.05(+3.12%)
May 24, 2018 1.560 1.630 1.560 1.600 72,333 +0.00(+0.00%)
May 23, 2018 1.600 1.670 1.550 1.600 154,500 -0.07(-4.19%)
May 22, 2018 1.670 1.700 1.520 1.670 109,201 -0.03(-1.76%)
May 21, 2018 1.800 1.800 1.620 1.700 134,963 +0.04(+2.41%)
May 18, 2018 1.610 1.720 1.580 1.660 51,529 +0.04(+2.47%)
May 17, 2018 1.520 1.630 1.520 1.620 73,638 +0.11(+7.28%)
May 16, 2018 1.510 1.550 1.500 1.510 142,090 +0.00(+0.00%)
May 15, 2018 1.510 1.520 1.360 1.510 164,253 +0.00(+0.00%)
May 14, 2018 1.500 1.530 1.500 1.510 18,694 +0.02(+1.34%)
May 11, 2018 1.500 1.550 1.460 1.490 42,726 -0.01(-0.67%)
May 10, 2018 1.530 1.530 1.490 1.500 98,745 -0.04(-2.60%)
May 09, 2018 1.550 1.550 1.530 1.540 18,591 +0.00(+0.00%)
May 08, 2018 1.560 1.561 1.530 1.540 34,774 -0.03(-1.91%)
May 07, 2018 1.600 1.610 1.540 1.570 31,939 -0.02(-1.26%)
May 04, 2018 1.560 1.590 1.540 1.590 28,018 +0.04(+2.58%)
May 03, 2018 1.580 1.639 1.550 1.550 20,357 -0.02(-1.27%)
May 02, 2018 1.550 1.590 1.530 1.570 24,896 +0.02(+1.29%)
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.