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

American Oncology Network, Inc. - Class A Common Stock (NQ: AONC )

3.010 UNCHANGED
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 (%)
May 17, 2024 3.400 3.670 3.010 3.010 65,389 -0.43(-12.50%)
May 16, 2024 3.420 3.650 3.400 3.440 8,497 -0.06(-1.71%)
May 15, 2024 3.680 3.800 3.500 3.500 25,675 +0.03(+0.86%)
May 14, 2024 3.400 3.780 3.250 3.470 20,432 +0.01(+0.29%)
May 13, 2024 3.530 3.600 3.460 3.460 4,269 -0.09(-2.54%)
May 10, 2024 3.550 3.640 3.550 3.550 5,914 -0.11(-2.94%)
May 09, 2024 3.710 3.937 3.625 3.658 8,963 -0.05(-1.42%)
May 08, 2024 3.820 3.920 3.700 3.710 62,871 -0.09(-2.37%)
May 07, 2024 3.870 3.910 3.730 3.800 2,343 -0.19(-4.76%)
May 06, 2024 3.830 4.110 3.720 3.990 15,906 +0.25(+6.68%)
May 03, 2024 3.710 4.060 3.710 3.740 15,276 -0.04(-1.06%)
May 02, 2024 4.051 4.051 3.730 3.780 6,623 -0.07(-1.82%)
May 01, 2024 3.920 4.070 3.820 3.850 3,806 +0.03(+0.79%)
Apr 30, 2024 4.419 4.530 3.700 3.820 56,371 -0.56(-12.79%)
Apr 29, 2024 3.970 4.430 3.970 4.380 6,136 +0.38(+9.36%)
Apr 26, 2024 3.890 4.230 3.890 4.005 10,915 +0.11(+2.96%)
Apr 25, 2024 4.720 4.744 3.800 3.890 47,020 -0.71(-15.43%)
Apr 24, 2024 4.710 4.810 4.446 4.600 5,603 -0.20(-4.17%)
Apr 23, 2024 4.820 4.840 4.725 4.800 3,819 -0.02(-0.41%)
Apr 22, 2024 4.710 4.890 4.710 4.820 5,471 -0.06(-1.23%)
Apr 19, 2024 4.800 4.940 4.320 4.880 18,277 +0.36(+7.96%)
Apr 18, 2024 5.230 5.260 4.520 4.520 39,279 -0.81(-15.20%)
Apr 17, 2024 5.250 5.480 5.100 5.330 11,490 -0.06(-1.11%)
Apr 16, 2024 5.380 5.680 5.210 5.390 14,473 +0.27(+5.27%)
Apr 15, 2024 5.120 5.120 5.120 5.120 498 -0.44(-7.91%)
Apr 12, 2024 5.550 5.560 5.440 5.560 1,867 +0.08(+1.46%)
Apr 11, 2024 5.580 5.690 5.470 5.480 2,490 +0.19(+3.59%)
Apr 10, 2024 5.370 5.690 5.260 5.290 8,377 -0.23(-4.17%)
Apr 09, 2024 5.130 5.525 5.130 5.520 6,196 +0.07(+1.28%)
Apr 08, 2024 5.090 5.480 5.090 5.450 9,699 +0.02(+0.37%)
Apr 04, 2024 5.430 325 -0.05(-0.91%)
Apr 03, 2024 5.440 5.600 5.150 5.480 10,572 -0.17(-3.01%)
Apr 02, 2024 4.870 5.860 4.870 5.650 40,589 +0.01(+0.18%)
Apr 01, 2024 5.350 5.670 5.200 5.640 9,058 +0.15(+2.73%)
Mar 28, 2024 5.730 5.870 5.020 5.490 9,178 -0.41(-6.95%)
Mar 27, 2024 5.750 5.990 5.750 5.900 3,455 -0.07(-1.17%)
Mar 26, 2024 5.850 6.150 5.850 5.970 5,934 +0.07(+1.19%)
Mar 25, 2024 5.820 6.150 5.820 5.900 4,841 -0.25(-4.07%)
Mar 22, 2024 6.140 6.150 5.760 6.150 13,632 +0.00(+0.00%)
Mar 21, 2024 5.604 6.150 5.570 6.150 15,877 +0.45(+7.89%)
Mar 20, 2024 5.600 5.800 5.600 5.700 6,585 +0.01(+0.18%)
Mar 19, 2024 5.750 5.750 5.690 5.690 1,512 +0.18(+3.27%)
Mar 18, 2024 5.940 5.940 5.420 5.510 10,969 -0.19(-3.33%)
Mar 15, 2024 5.740 5.855 5.453 5.700 12,071 +0.12(+2.24%)
Mar 14, 2024 5.555 5.686 5.555 5.575 2,374 -0.17(-2.87%)
Mar 13, 2024 5.555 5.765 5.330 5.740 11,216 +0.15(+2.68%)
Mar 12, 2024 5.590 5.590 5.590 5.590 685 -0.10(-1.76%)
Mar 11, 2024 5.800 5.800 5.410 5.690 16,552 -0.01(-0.18%)
Mar 08, 2024 6.098 6.098 5.600 5.700 5,492 -0.29(-4.81%)
Mar 07, 2024 5.660 5.988 5.660 5.988 1,802 -0.01(-0.20%)
Mar 06, 2024 6.229 6.229 5.865 6.000 4,582 -0.01(-0.17%)
Mar 05, 2024 6.100 6.214 6.000 6.010 6,695 -0.22(-3.57%)
Mar 04, 2024 5.735 6.300 5.735 6.232 36,240 +0.23(+3.87%)
Mar 01, 2024 5.860 6.000 5.745 6.000 36,845 +0.03(+0.50%)
Feb 29, 2024 5.600 6.000 5.600 5.970 3,196 +0.21(+3.65%)
Feb 28, 2024 5.990 6.000 5.740 5.760 7,106 -0.06(-1.03%)
Feb 27, 2024 5.840 6.000 5.465 5.820 11,623 -0.21(-3.54%)
Feb 26, 2024 5.700 6.070 5.700 6.034 8,133 +0.33(+5.85%)
Feb 23, 2024 5.740 5.740 5.530 5.700 3,831 -0.05(-0.87%)
Feb 22, 2024 5.900 5.910 5.720 5.750 5,082 -0.38(-6.20%)
Feb 21, 2024 5.710 6.130 5.710 6.130 9,676 +0.00(+0.00%)
Feb 20, 2024 5.825 6.130 5.713 6.130 9,035 +0.44(+7.73%)
Feb 16, 2024 5.870 5.923 5.690 5.690 3,261 -0.07(-1.22%)
Feb 15, 2024 5.820 5.850 5.745 5.760 4,952 -0.16(-2.70%)
Feb 14, 2024 5.800 5.980 5.659 5.920 2,575 -0.06(-1.00%)
Feb 13, 2024 5.650 5.980 5.620 5.980 7,494 +0.18(+3.10%)
Feb 12, 2024 5.800 5.800 5.800 5.800 836 +0.38(+7.01%)
Feb 09, 2024 5.330 5.854 5.114 5.420 12,162 -0.50(-8.45%)
Feb 08, 2024 5.920 5.920 5.920 5.920 615 -0.02(-0.34%)
Feb 07, 2024 5.840 5.940 5.510 5.940 4,679 +0.22(+3.85%)
Feb 06, 2024 5.770 5.770 5.500 5.720 11,899 -0.03(-0.52%)
Feb 05, 2024 5.342 5.750 5.342 5.750 3,413 +0.51(+9.73%)
Feb 02, 2024 5.765 5.765 5.070 5.240 6,569 -0.61(-10.43%)
Feb 01, 2024 5.720 6.010 5.540 5.850 44,441 +0.56(+10.58%)
Jan 31, 2024 5.900 6.170 5.290 5.290 14,786 -1.01(-16.03%)
Jan 30, 2024 6.000 6.300 6.000 6.300 22,106 +0.31(+5.18%)
Jan 29, 2024 5.270 6.000 5.270 5.990 18,270 +0.39(+6.96%)
Jan 26, 2024 5.420 5.600 5.250 5.600 3,514 +0.18(+3.32%)
Jan 25, 2024 5.280 5.420 5.280 5.420 2,668 +0.00(+0.00%)
Jan 24, 2024 5.280 5.420 5.240 5.420 5,050 +0.31(+6.07%)
Jan 23, 2024 5.420 5.420 5.110 5.110 5,744 +0.00(+0.00%)
Jan 22, 2024 5.100 5.300 5.100 5.110 4,944 +0.01(+0.20%)
Jan 19, 2024 4.910 5.420 4.910 5.100 12,044 +0.10(+2.00%)
Jan 18, 2024 5.100 5.100 5.000 5.000 3,803 -0.20(-3.85%)
Jan 17, 2024 4.780 5.260 4.780 5.200 18,134 -0.11(-2.07%)
Jan 16, 2024 5.220 5.410 5.230 5.310 7,794 +0.03(+0.57%)
Jan 12, 2024 5.350 5.700 5.000 5.280 41,598 -0.65(-11.03%)
Jan 11, 2024 5.690 6.380 5.690 5.935 22,726 -0.47(-7.27%)
Jan 10, 2024 6.050 6.400 6.050 6.400 4,829 +0.01(+0.16%)
Jan 09, 2024 6.400 6.550 5.960 6.390 12,571 +0.07(+1.11%)
Jan 08, 2024 6.080 6.320 6.080 6.320 7,368 +0.22(+3.61%)
Jan 05, 2024 6.020 6.410 6.000 6.100 3,556 +0.10(+1.67%)
Jan 04, 2024 6.010 6.390 6.000 6.000 3,480 -0.09(-1.48%)
Jan 03, 2024 5.830 6.120 5.830 6.090 4,229 +0.29(+4.91%)
Jan 02, 2024 5.825 5.892 5.750 5.805 2,985 -0.10(-1.61%)
Dec 29, 2023 5.840 5.900 5.825 5.900 7,400 -0.08(-1.34%)
Dec 28, 2023 5.950 6.090 5.800 5.980 5,362 +0.08(+1.36%)
Dec 27, 2023 5.810 5.900 5.800 5.900 8,229 +0.09(+1.55%)
Dec 26, 2023 5.920 5.975 5.810 5.810 3,510 -0.30(-4.91%)
Dec 22, 2023 6.410 7.000 5.990 6.110 5,372 +0.12(+2.00%)
Dec 21, 2023 5.860 6.310 5.800 5.990 12,436 +0.13(+2.22%)
Dec 20, 2023 6.020 6.190 5.860 5.860 6,297 -0.14(-2.33%)
Dec 19, 2023 5.850 6.000 5.850 6.000 3,696 +0.01(+0.17%)
Dec 18, 2023 6.060 6.150 5.990 5.990 2,672 +0.05(+0.84%)
Dec 15, 2023 6.340 6.380 5.936 5.940 25,554 -0.17(-2.78%)
Dec 14, 2023 6.400 6.432 5.939 6.110 3,732 -0.31(-4.81%)
Dec 13, 2023 6.110 6.460 6.030 6.418 7,813 +0.31(+5.05%)
Dec 12, 2023 6.000 6.420 5.850 6.110 6,284 +0.11(+1.83%)
Dec 11, 2023 5.800 6.140 5.800 6.000 8,915 +0.16(+2.74%)
Dec 08, 2023 6.490 6.505 5.700 5.840 14,110 -0.10(-1.68%)
Dec 07, 2023 6.190 6.315 5.700 5.940 13,619 -0.12(-1.98%)
Dec 06, 2023 6.420 6.420 5.980 6.060 8,693 +0.01(+0.17%)
Dec 05, 2023 6.790 6.940 5.720 6.050 47,945 -0.68(-10.10%)
Dec 04, 2023 7.270 7.500 6.730 6.730 35,436 -0.62(-8.44%)
Dec 01, 2023 7.470 7.930 6.875 7.350 33,991 +0.17(+2.37%)
Nov 30, 2023 7.730 7.730 7.145 7.180 27,948 -0.72(-9.11%)
Nov 29, 2023 7.680 8.550 7.230 7.900 65,488 +0.27(+3.52%)
Nov 28, 2023 8.190 8.375 7.500 7.632 35,755 -0.82(-9.69%)
Nov 27, 2023 8.620 8.990 8.380 8.450 42,914 -0.28(-3.21%)
Nov 24, 2023 8.040 9.240 7.920 8.730 43,741 +0.69(+8.58%)
Nov 22, 2023 7.220 8.100 6.770 8.040 26,155 +1.11(+16.02%)
Nov 21, 2023 6.820 7.350 6.470 6.930 7,199 +0.45(+6.94%)
Nov 20, 2023 6.430 6.990 6.375 6.480 48,139 +0.18(+2.86%)
Nov 17, 2023 6.250 6.810 6.060 6.300 33,342 +0.26(+4.30%)
Nov 16, 2023 6.150 6.700 6.040 6.040 20,651 +0.02(+0.33%)
Nov 15, 2023 6.250 6.441 5.930 6.020 45,248 -0.28(-4.44%)
Nov 14, 2023 6.300 6.725 6.200 6.300 31,159 +0.00(+0.00%)
Nov 13, 2023 6.490 6.970 6.038 6.300 22,893 +0.06(+0.96%)
Nov 10, 2023 5.820 7.277 5.820 6.240 100,029 +0.44(+7.59%)
Nov 09, 2023 6.010 6.725 5.730 5.800 26,472 -0.21(-3.49%)
Nov 08, 2023 5.870 6.247 5.740 6.010 30,598 +0.21(+3.61%)
Nov 07, 2023 5.790 6.100 5.670 5.800 22,668 +0.03(+0.53%)
Nov 06, 2023 5.780 6.330 5.700 5.770 27,078 -0.02(-0.35%)
Nov 03, 2023 5.760 6.250 5.700 5.790 37,785 +0.09(+1.58%)
Nov 02, 2023 6.000 6.160 5.700 5.700 42,713 -0.19(-3.23%)
Nov 01, 2023 5.860 6.070 5.730 5.890 25,448 -0.19(-3.05%)
Oct 31, 2023 5.760 6.075 5.575 6.075 9,855 +0.08(+1.42%)
Oct 30, 2023 5.950 6.470 5.510 5.990 42,918 -0.01(-0.17%)
Oct 27, 2023 6.010 6.309 5.810 6.000 11,490 -0.05(-0.83%)
Oct 26, 2023 6.500 6.505 6.010 6.050 23,627 -0.40(-6.20%)
Oct 25, 2023 6.540 6.700 6.370 6.450 24,142 -0.17(-2.57%)
Oct 24, 2023 6.710 6.830 6.300 6.620 22,069 -0.08(-1.19%)
Oct 23, 2023 6.390 6.909 6.350 6.700 6,831 +0.12(+1.82%)
Oct 20, 2023 6.620 6.921 6.510 6.580 10,177 -0.25(-3.66%)
Oct 19, 2023 6.580 7.450 6.460 6.830 126,439 +0.09(+1.34%)
Oct 18, 2023 6.770 7.155 6.640 6.740 40,256 -0.19(-2.74%)
Oct 17, 2023 6.300 7.310 6.300 6.930 77,456 +0.45(+6.94%)
Oct 16, 2023 6.350 6.788 6.130 6.480 59,974 +0.00(+0.00%)
Oct 13, 2023 6.040 6.750 6.000 6.480 47,715 +0.05(+0.78%)
Oct 12, 2023 6.270 6.689 6.000 6.430 97,254 +0.14(+2.27%)
Oct 11, 2023 6.540 7.230 6.200 6.287 109,683 -0.38(-5.74%)
Oct 10, 2023 6.670 7.210 6.511 6.670 144,311 -0.39(-5.52%)
Oct 09, 2023 7.280 7.815 6.300 7.060 288,619 -0.87(-10.97%)
Oct 06, 2023 5.690 11.00 5.580 7.930 3,771,471 +2.01(+33.95%)
Oct 05, 2023 6.320 6.700 5.910 5.920 70,702 -1.00(-14.45%)
Oct 04, 2023 7.120 7.300 6.300 6.920 52,147 -0.27(-3.76%)
Oct 03, 2023 8.560 8.560 7.190 7.190 69,192 -1.59(-18.11%)
Oct 02, 2023 8.710 9.800 8.290 8.780 108,860 -0.52(-5.59%)
Sep 29, 2023 10.50 10.62 9.070 9.300 107,463 -1.08(-10.40%)
Sep 28, 2023 10.56 11.82 9.857 10.38 211,363 -0.63(-5.72%)
Sep 27, 2023 12.89 12.89 10.31 11.01 164,944 -2.09(-15.95%)
Sep 26, 2023 15.91 18.44 12.71 13.10 351,502 -4.78(-26.73%)
Sep 25, 2023 16.45 20.00 17.33 17.88 286,012 +0.12(+0.68%)
Sep 22, 2023 19.78 20.50 15.54 17.76 534,279 -2.74(-13.37%)
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.