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:

T-Mobile US (NQ: TMUS )

182.05 -0.24 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 182.22 183.24 181.94 182.05 2,494,990 -0.24(-0.13%)
Jul 18, 2024 183.63 183.80 181.72 182.29 4,237,135 -1.27(-0.69%)
Jul 17, 2024 183.76 185.42 182.26 183.56 5,253,310 +0.58(+0.32%)
Jul 16, 2024 181.97 183.82 181.25 182.98 5,436,387 +1.23(+0.68%)
Jul 15, 2024 178.75 182.34 178.66 181.75 4,028,273 +2.21(+1.23%)
Jul 12, 2024 179.44 180.79 178.55 179.54 3,044,094 +0.73(+0.41%)
Jul 11, 2024 179.25 180.82 177.91 178.81 4,760,083 -1.71(-0.95%)
Jul 10, 2024 178.64 181.08 178.64 180.52 3,338,369 +1.47(+0.82%)
Jul 09, 2024 179.68 180.31 178.46 179.05 2,940,785 -0.12(-0.07%)
Jul 08, 2024 179.04 179.93 178.24 179.17 2,370,225 -0.07(-0.04%)
Jul 05, 2024 178.91 179.48 177.93 179.24 3,256,517 +0.78(+0.44%)
Jul 03, 2024 178.87 179.59 178.00 178.46 1,652,896 -1.52(-0.84%)
Jul 02, 2024 178.12 180.00 177.70 179.98 3,317,423 +0.90(+0.50%)
Jul 01, 2024 177.59 179.17 176.73 179.08 3,257,355 +2.90(+1.65%)
Jun 28, 2024 177.68 178.87 176.11 176.18 5,172,285 -1.24(-0.70%)
Jun 27, 2024 176.31 177.61 175.71 177.42 3,157,924 +1.11(+0.63%)
Jun 26, 2024 177.01 177.52 173.77 176.31 5,316,640 -1.32(-0.74%)
Jun 25, 2024 178.46 178.80 177.26 177.63 5,909,594 -0.32(-0.18%)
Jun 24, 2024 177.45 178.75 176.17 177.95 5,958,243 +1.22(+0.69%)
Jun 21, 2024 175.46 177.42 174.12 176.73 14,725,547 +0.29(+0.16%)
Jun 20, 2024 176.51 179.01 175.77 176.44 6,596,370 -1.17(-0.66%)
Jun 18, 2024 177.87 178.25 175.57 177.61 5,711,986 +0.23(+0.13%)
Jun 17, 2024 175.99 178.82 174.81 177.38 6,591,864 +1.39(+0.79%)
Jun 14, 2024 175.03 176.08 174.21 175.99 4,045,189 +0.88(+0.50%)
Jun 13, 2024 174.18 175.40 173.18 175.11 5,444,233 +1.32(+0.76%)
Jun 12, 2024 176.88 177.21 171.18 173.79 10,923,091 -4.61(-2.58%)
Jun 11, 2024 180.75 180.90 178.04 178.40 7,331,045 -2.29(-1.27%)
Jun 10, 2024 179.93 182.31 179.25 180.69 6,774,968 +0.87(+0.48%)
Jun 07, 2024 179.52 180.66 179.27 179.82 5,994,365 +0.05(+0.03%)
Jun 06, 2024 180.27 182.67 179.40 179.77 7,651,355 -0.50(-0.28%)
Jun 05, 2024 179.02 181.17 178.27 180.27 8,973,502 +2.36(+1.33%)
Jun 04, 2024 173.08 178.85 173.07 177.91 7,238,172 +4.83(+2.79%)
Jun 03, 2024 174.50 178.47 171.18 173.08 7,801,505 -1.88(-1.07%)
May 31, 2024 170.09 175.28 169.76 174.96 8,684,312 +4.91(+2.89%)
May 30, 2024 168.53 170.42 167.83 170.05 6,233,902 +1.81(+1.08%)
May 29, 2024 166.97 168.47 166.49 168.24 6,189,547 +1.56(+0.94%)
May 28, 2024 164.91 168.07 164.74 166.67 5,751,217 +1.31(+0.79%)
May 24, 2024 164.58 165.57 164.13 165.37 3,736,330 +1.03(+0.62%)
May 23, 2024 163.75 164.97 163.59 164.34 3,643,042 -0.53(-0.32%)
May 22, 2024 163.05 165.24 162.63 164.87 4,213,917 +1.14(+0.69%)
May 21, 2024 163.69 164.10 163.03 163.73 3,230,269 +0.46(+0.28%)
May 20, 2024 163.44 163.57 162.53 163.28 2,994,813 -0.10(-0.06%)
May 17, 2024 162.49 163.38 161.94 163.38 2,932,601 +0.42(+0.26%)
May 16, 2024 162.26 163.06 161.53 162.96 3,229,927 +0.90(+0.55%)
May 15, 2024 162.36 163.41 161.89 162.06 4,664,718 +0.27(+0.17%)
May 14, 2024 163.33 163.87 161.10 161.79 4,674,874 -0.94(-0.58%)
May 13, 2024 164.36 164.36 162.10 162.73 3,700,351 -0.85(-0.52%)
May 10, 2024 163.78 164.31 162.91 163.57 3,096,559 -0.48(-0.29%)
May 09, 2024 162.63 164.09 161.87 164.05 4,791,810 +1.84(+1.14%)
May 08, 2024 161.88 163.47 161.63 162.21 5,878,432 +0.64(+0.39%)
May 07, 2024 162.13 162.19 161.00 161.57 4,659,833 -0.18(-0.11%)
May 06, 2024 163.56 164.22 161.19 161.75 6,045,422 -2.22(-1.35%)
May 03, 2024 164.28 164.61 162.94 163.97 4,291,281 -0.31(-0.19%)
May 02, 2024 165.68 165.68 163.89 164.28 3,462,941 -0.56(-0.34%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.