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

Consensus Cloud Solutions (NQ: CCSI )

25.05 -1.03 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 23.62 24.01 23.20 23.55 80,790 -0.07(-0.30%)
Sep 27, 2024 24.17 24.32 23.33 23.62 105,832 -0.34(-1.42%)
Sep 26, 2024 22.91 24.25 22.57 23.96 180,461 +1.44(+6.39%)
Sep 25, 2024 22.55 22.77 22.23 22.52 110,032 -0.04(-0.18%)
Sep 24, 2024 22.73 22.94 22.40 22.56 140,370 +0.13(+0.58%)
Sep 23, 2024 23.08 23.28 22.35 22.43 119,954 -0.27(-1.19%)
Sep 20, 2024 23.38 23.85 22.59 22.70 447,289 -0.68(-2.91%)
Sep 19, 2024 23.73 23.73 23.03 23.38 77,755 +0.28(+1.21%)
Sep 18, 2024 23.56 24.14 23.02 23.10 103,214 -0.56(-2.37%)
Sep 17, 2024 23.67 24.25 23.14 23.66 122,548 +0.34(+1.46%)
Sep 16, 2024 22.56 23.46 22.56 23.32 113,091 +0.79(+3.51%)
Sep 13, 2024 22.27 22.97 21.97 22.53 99,403 +0.76(+3.49%)
Sep 12, 2024 21.79 22.01 21.50 21.77 69,305 +0.21(+0.97%)
Sep 11, 2024 21.58 21.83 21.09 21.56 69,532 -0.26(-1.19%)
Sep 10, 2024 21.52 21.88 21.29 21.82 84,859 +0.42(+1.96%)
Sep 09, 2024 22.42 22.67 20.69 21.40 165,683 -1.30(-5.73%)
Sep 06, 2024 22.52 23.19 22.32 22.70 119,566 +0.18(+0.80%)
Sep 05, 2024 23.37 23.46 22.26 22.52 93,119 -0.81(-3.47%)
Sep 04, 2024 23.30 23.76 22.58 23.33 109,278 -0.06(-0.26%)
Sep 03, 2024 23.81 24.15 23.11 23.39 92,901 -0.70(-2.91%)
Aug 30, 2024 24.03 24.30 23.65 24.09 108,022 +0.02(+0.08%)
Aug 29, 2024 23.40 24.37 23.32 24.07 95,162 +0.93(+4.02%)
Aug 28, 2024 23.13 23.45 22.68 23.14 69,758 -0.13(-0.56%)
Aug 27, 2024 23.28 23.44 22.71 23.27 71,842 -0.03(-0.13%)
Aug 26, 2024 22.00 23.45 21.83 23.30 213,136 +1.47(+6.73%)
Aug 23, 2024 21.04 22.36 20.99 21.83 173,076 +0.87(+4.15%)
Aug 22, 2024 21.59 21.91 20.90 20.96 119,558 -0.40(-1.87%)
Aug 21, 2024 21.55 23.77 21.29 21.36 237,439 +1.02(+5.01%)
Aug 20, 2024 20.45 20.70 20.00 20.34 81,065 -0.08(-0.39%)
Aug 19, 2024 20.15 20.47 19.74 20.42 170,805 +0.25(+1.24%)
Aug 16, 2024 19.99 20.42 19.76 20.17 180,142 +0.19(+0.95%)
Aug 15, 2024 20.21 20.36 19.69 19.98 103,130 +0.30(+1.52%)
Aug 14, 2024 20.11 20.11 19.48 19.68 75,767 -0.29(-1.45%)
Aug 13, 2024 19.52 20.21 19.52 19.97 99,969 +0.46(+2.36%)
Aug 12, 2024 20.03 20.36 19.11 19.51 211,882 -0.36(-1.81%)
Aug 09, 2024 21.82 23.81 19.42 19.87 315,701 +0.39(+2.00%)
Aug 08, 2024 19.36 19.61 19.24 19.48 143,178 +0.38(+1.99%)
Aug 07, 2024 19.42 19.67 18.80 19.10 120,314 -0.19(-0.98%)
Aug 06, 2024 19.09 19.55 18.89 19.29 145,250 +0.09(+0.47%)
Aug 05, 2024 18.93 19.61 18.16 19.20 196,673 -0.89(-4.43%)
Aug 02, 2024 20.35 20.61 20.00 20.09 125,591 -0.87(-4.15%)
Aug 01, 2024 21.34 21.63 20.23 20.96 209,105 -0.40(-1.87%)
Jul 31, 2024 21.98 22.28 21.17 21.36 109,570 -0.54(-2.47%)
Jul 30, 2024 21.93 22.29 21.59 21.90 119,309 +0.14(+0.64%)
Jul 29, 2024 22.49 22.49 21.11 21.76 182,278 -0.80(-3.55%)
Jul 26, 2024 23.00 23.36 22.19 22.56 156,217 +0.07(+0.31%)
Jul 25, 2024 21.11 22.62 21.11 22.49 170,510 +1.38(+6.54%)
Jul 24, 2024 21.00 21.80 20.78 21.11 233,287 -0.07(-0.33%)
Jul 23, 2024 21.16 21.60 20.50 21.18 140,323 +0.22(+1.05%)
Jul 22, 2024 20.37 21.06 19.88 20.96 273,698 +0.51(+2.49%)
Jul 19, 2024 19.66 20.59 19.59 20.45 132,929 +0.80(+4.07%)
Jul 18, 2024 19.68 20.66 19.27 19.65 153,851 -0.04(-0.20%)
Jul 17, 2024 19.52 19.99 19.29 19.69 198,961 +0.11(+0.56%)
Jul 16, 2024 18.23 19.68 18.09 19.58 233,137 +1.83(+10.31%)
Jul 15, 2024 16.91 17.92 16.68 17.75 174,007 +0.91(+5.40%)
Jul 12, 2024 17.65 17.65 16.66 16.84 122,322 -0.47(-2.72%)
Jul 11, 2024 16.92 17.75 16.70 17.31 143,757 +0.80(+4.85%)
Jul 10, 2024 17.04 17.04 16.15 16.51 132,732 -0.41(-2.42%)
Jul 09, 2024 16.49 16.98 16.35 16.92 161,176 +0.32(+1.93%)
Jul 08, 2024 16.85 17.22 16.54 16.60 166,427 -0.14(-0.84%)
Jul 05, 2024 16.15 16.74 15.93 16.74 208,531 +0.45(+2.76%)
Jul 03, 2024 16.08 16.39 15.81 16.29 59,096 +0.37(+2.32%)
Jul 02, 2024 16.53 16.66 15.85 15.92 80,456 -0.63(-3.81%)
Jul 01, 2024 17.20 17.23 16.07 16.55 163,489 -0.63(-3.67%)
Jun 28, 2024 16.54 17.35 16.32 17.18 631,765 +0.84(+5.14%)
Jun 27, 2024 16.48 16.52 16.01 16.34 94,531 -0.16(-0.97%)
Jun 26, 2024 16.28 16.71 16.14 16.50 140,103 +0.04(+0.24%)
Jun 25, 2024 16.24 16.76 16.07 16.46 133,293 +0.18(+1.11%)
Jun 24, 2024 16.81 16.92 15.96 16.28 146,565 -0.52(-3.10%)
Jun 21, 2024 16.28 17.00 16.13 16.80 283,147 +0.49(+3.00%)
Jun 20, 2024 16.08 16.50 15.92 16.31 94,120 +0.02(+0.12%)
Jun 18, 2024 17.36 17.52 16.29 16.29 124,390 -1.07(-6.16%)
Jun 17, 2024 17.43 17.71 17.07 17.36 120,817 -0.17(-0.97%)
Jun 14, 2024 17.74 17.81 17.11 17.53 243,968 -0.45(-2.50%)
Jun 13, 2024 19.82 20.15 17.91 17.98 306,829 -1.95(-9.78%)
Jun 12, 2024 20.58 20.68 19.79 19.93 182,235 -0.09(-0.45%)
Jun 11, 2024 18.79 20.10 18.76 20.02 183,687 +0.95(+4.98%)
Jun 10, 2024 18.44 19.14 18.12 19.07 145,946 +0.55(+2.97%)
Jun 07, 2024 19.06 19.17 18.40 18.52 129,671 -0.89(-4.59%)
Jun 06, 2024 19.34 19.63 18.95 19.41 166,225 -0.20(-1.02%)
Jun 05, 2024 19.37 19.66 18.98 19.61 187,065 +0.46(+2.40%)
Jun 04, 2024 18.85 19.32 18.56 19.15 212,334 +0.08(+0.42%)
Jun 03, 2024 19.27 19.50 18.83 19.07 194,597 +0.20(+1.06%)
May 31, 2024 18.95 19.17 18.35 18.87 591,766 +0.00(+0.00%)
May 30, 2024 19.65 19.68 18.83 18.87 139,407 -0.68(-3.48%)
May 29, 2024 19.31 19.69 19.20 19.55 205,808 -0.28(-1.41%)
May 28, 2024 19.95 20.32 19.60 19.83 185,271 -0.03(-0.15%)
May 24, 2024 19.69 20.11 18.94 19.86 338,189 +0.35(+1.79%)
May 23, 2024 19.86 19.89 19.23 19.51 201,559 -0.32(-1.61%)
May 22, 2024 19.90 20.24 19.61 19.83 171,125 -0.40(-1.98%)
May 21, 2024 19.97 20.28 19.41 20.23 152,034 +0.10(+0.50%)
May 20, 2024 19.48 20.45 19.33 20.13 223,320 +0.41(+2.08%)
May 17, 2024 19.02 19.82 18.74 19.72 230,063 +0.70(+3.68%)
May 16, 2024 19.35 19.56 18.78 19.02 199,468 -0.33(-1.71%)
May 15, 2024 20.41 20.52 19.25 19.35 197,683 -0.70(-3.49%)
May 14, 2024 19.63 20.06 19.10 20.05 244,286 +0.63(+3.24%)
May 13, 2024 19.31 19.79 19.08 19.42 329,961 +0.31(+1.62%)
May 10, 2024 18.07 19.26 17.15 19.11 514,651 +1.11(+6.17%)
May 09, 2024 14.86 18.65 14.78 18.00 1,101,201 +4.77(+36.05%)
May 08, 2024 12.83 13.33 12.81 13.23 280,816 +0.17(+1.30%)
May 07, 2024 12.67 13.47 12.67 13.06 148,253 +0.39(+3.08%)
May 06, 2024 12.33 12.87 12.33 12.67 267,048 +0.46(+3.77%)
May 03, 2024 12.64 12.66 12.03 12.21 252,421 -0.04(-0.33%)
May 02, 2024 11.86 12.27 11.80 12.25 265,457 +0.46(+3.90%)
May 01, 2024 11.69 12.30 11.69 11.79 276,147 +0.15(+1.29%)
Apr 30, 2024 12.37 12.51 11.62 11.64 308,516 -0.86(-6.88%)
Apr 29, 2024 12.36 12.81 12.20 12.50 623,605 +0.23(+1.87%)
Apr 26, 2024 12.52 12.63 12.25 12.27 113,318 -0.20(-1.60%)
Apr 25, 2024 12.51 12.65 12.42 12.47 157,707 -0.12(-0.95%)
Apr 24, 2024 12.55 12.64 12.45 12.59 115,072 -0.03(-0.24%)
Apr 23, 2024 12.51 12.98 12.51 12.62 157,783 +0.07(+0.56%)
Apr 22, 2024 12.96 12.99 12.50 12.55 162,437 -0.33(-2.56%)
Apr 19, 2024 12.73 13.12 12.68 12.88 250,945 -0.03(-0.23%)
Apr 18, 2024 12.52 13.06 12.47 12.91 242,445 +0.40(+3.20%)
Apr 17, 2024 12.59 12.80 12.46 12.51 232,906 -0.03(-0.24%)
Apr 16, 2024 12.48 12.72 12.28 12.54 191,627 -0.07(-0.56%)
Apr 15, 2024 12.51 12.84 12.40 12.61 193,100 -0.08(-0.63%)
Apr 12, 2024 13.20 13.59 12.67 12.69 200,073 -0.67(-5.01%)
Apr 11, 2024 13.65 13.71 13.05 13.36 173,639 -0.23(-1.69%)
Apr 10, 2024 14.62 14.62 13.31 13.59 244,065 -1.53(-10.12%)
Apr 09, 2024 13.87 15.26 13.87 15.12 251,363 +1.22(+8.78%)
Apr 08, 2024 13.87 14.09 13.50 13.90 235,695 +0.24(+1.76%)
Apr 05, 2024 14.35 14.36 13.28 13.66 234,362 -0.89(-6.12%)
Apr 04, 2024 15.56 15.65 14.42 14.55 228,199 -0.76(-4.96%)
Apr 03, 2024 14.98 15.39 14.76 15.31 171,743 +0.23(+1.53%)
Apr 02, 2024 15.42 15.45 14.98 15.08 266,871 -0.54(-3.46%)
Apr 01, 2024 15.87 16.06 15.48 15.62 246,782 -0.24(-1.51%)
Mar 28, 2024 15.11 15.89 15.11 15.86 310,257 +0.79(+5.24%)
Mar 27, 2024 14.23 15.08 14.22 15.07 268,245 +1.01(+7.18%)
Mar 26, 2024 13.94 14.15 13.73 14.06 401,415 +0.20(+1.44%)
Mar 25, 2024 13.71 13.94 13.55 13.86 297,013 +0.41(+3.05%)
Mar 22, 2024 14.73 14.83 13.43 13.45 344,240 -1.31(-8.88%)
Mar 21, 2024 14.93 15.32 14.46 14.76 370,484 +0.01(+0.07%)
Mar 20, 2024 14.38 14.80 13.86 14.75 381,533 +0.33(+2.29%)
Mar 19, 2024 14.05 14.43 13.46 14.42 568,774 +0.29(+2.05%)
Mar 18, 2024 13.70 14.48 13.09 14.13 833,013 +0.47(+3.44%)
Mar 15, 2024 12.86 14.28 12.86 13.66 4,169,842 +0.69(+5.32%)
Mar 14, 2024 13.54 13.61 12.61 12.97 647,970 -0.57(-4.21%)
Mar 13, 2024 13.67 14.01 13.27 13.54 528,809 -0.17(-1.24%)
Mar 12, 2024 14.68 14.68 13.53 13.71 463,678 -0.91(-6.22%)
Mar 11, 2024 14.30 14.82 13.67 14.62 485,804 +0.29(+2.02%)
Mar 08, 2024 14.17 15.07 14.11 14.33 580,579 +0.27(+1.92%)
Mar 07, 2024 13.59 14.27 13.44 14.06 611,792 +0.64(+4.77%)
Mar 06, 2024 13.98 14.09 13.13 13.42 802,756 -0.57(-4.07%)
Mar 05, 2024 14.84 14.97 13.57 13.99 775,694 -1.01(-6.73%)
Mar 04, 2024 16.25 16.43 14.06 15.00 1,196,954 -1.39(-8.48%)
Mar 01, 2024 15.94 16.99 15.29 16.39 546,530 +0.47(+2.95%)
Feb 29, 2024 16.37 16.78 15.73 15.92 610,428 -0.08(-0.50%)
Feb 28, 2024 16.50 16.93 15.86 16.00 399,219 -0.61(-3.67%)
Feb 27, 2024 16.84 17.11 16.49 16.61 362,368 -0.06(-0.36%)
Feb 26, 2024 16.87 17.27 16.50 16.67 434,449 -0.14(-0.83%)
Feb 23, 2024 15.50 16.97 15.36 16.81 620,347 +1.32(+8.52%)
Feb 22, 2024 17.62 19.21 15.20 15.49 767,554 -2.80(-15.31%)
Feb 21, 2024 18.85 19.07 18.21 18.29 169,198 -0.56(-2.97%)
Feb 20, 2024 18.82 19.11 18.70 18.85 179,817 -0.25(-1.31%)
Feb 16, 2024 19.47 19.65 18.98 19.10 162,211 -0.49(-2.50%)
Feb 15, 2024 19.52 20.01 18.90 19.59 221,342 +0.19(+0.98%)
Feb 14, 2024 18.47 19.51 18.43 19.40 148,608 +1.11(+6.07%)
Feb 13, 2024 20.01 20.45 18.11 18.29 139,227 -2.62(-12.53%)
Feb 12, 2024 19.79 21.15 19.79 20.91 144,423 +1.12(+5.66%)
Feb 09, 2024 19.61 19.80 18.96 19.79 162,078 +0.21(+1.07%)
Feb 08, 2024 20.50 20.64 19.19 19.58 253,650 -0.55(-2.73%)
Feb 07, 2024 20.17 20.85 19.78 20.13 217,734 -0.02(-0.10%)
Feb 06, 2024 19.67 20.59 19.25 20.15 145,213 +0.40(+2.03%)
Feb 05, 2024 19.96 20.30 19.09 19.75 149,610 -0.60(-2.95%)
Feb 02, 2024 22.33 22.33 20.31 20.35 155,356 -2.27(-10.04%)
Feb 01, 2024 21.79 22.71 21.57 22.62 195,126 +0.88(+4.05%)
Jan 31, 2024 21.33 22.39 20.92 21.74 324,387 +0.44(+2.07%)
Jan 30, 2024 20.49 21.36 20.14 21.30 234,707 +0.81(+3.95%)
Jan 29, 2024 20.48 20.91 20.01 20.49 121,988 +0.02(+0.10%)
Jan 26, 2024 19.97 20.57 19.86 20.47 95,720 +0.39(+1.94%)
Jan 25, 2024 20.72 20.86 19.94 20.08 96,693 -0.18(-0.89%)
Jan 24, 2024 20.20 20.62 20.03 20.26 126,152 +0.49(+2.48%)
Jan 23, 2024 19.88 21.00 19.70 19.77 131,132 +0.16(+0.82%)
Jan 22, 2024 18.64 19.72 18.38 19.61 210,528 +1.25(+6.81%)
Jan 19, 2024 18.15 18.62 17.57 18.36 219,720 +0.37(+2.06%)
Jan 18, 2024 18.39 18.39 17.79 17.99 163,093 -0.39(-2.12%)
Jan 17, 2024 18.60 18.70 18.23 18.38 134,534 -0.52(-2.75%)
Jan 16, 2024 19.69 20.02 18.76 18.90 178,188 -0.81(-4.11%)
Jan 12, 2024 19.94 20.31 19.67 19.71 205,120 +0.09(+0.46%)
Jan 11, 2024 19.76 20.20 19.25 19.62 177,320 -0.22(-1.11%)
Jan 10, 2024 20.16 20.31 18.91 19.84 154,696 -0.55(-2.70%)
Jan 09, 2024 22.27 22.27 20.36 20.39 120,236 -2.27(-10.02%)
Jan 08, 2024 22.55 23.02 22.55 22.66 92,997 +0.18(+0.80%)
Jan 05, 2024 22.46 22.98 22.10 22.48 112,433 -0.24(-1.06%)
Jan 04, 2024 23.25 23.37 22.64 22.72 95,453 -0.53(-2.28%)
Jan 03, 2024 24.44 24.47 23.23 23.25 106,804 -1.42(-5.76%)
Jan 02, 2024 26.02 26.23 24.60 24.67 165,558 -1.54(-5.88%)
Dec 29, 2023 26.82 27.03 26.14 26.21 131,036 -0.61(-2.27%)
Dec 28, 2023 25.61 26.95 25.61 26.82 141,685 +0.98(+3.79%)
Dec 27, 2023 25.85 25.95 25.10 25.84 119,749 +0.12(+0.47%)
Dec 26, 2023 25.77 26.14 25.42 25.72 98,733 +0.11(+0.43%)
Dec 22, 2023 26.05 26.37 25.37 25.61 92,098 -0.21(-0.81%)
Dec 21, 2023 27.01 27.18 25.08 25.82 150,507 -0.92(-3.44%)
Dec 20, 2023 26.72 27.89 26.57 26.74 166,976 -0.14(-0.52%)
Dec 19, 2023 27.43 27.81 26.45 26.88 252,113 -0.21(-0.78%)
Dec 18, 2023 26.96 27.40 26.13 27.09 261,806 +0.47(+1.77%)
Dec 15, 2023 26.26 27.27 25.89 26.62 730,629 +0.69(+2.66%)
Dec 14, 2023 27.25 28.09 25.48 25.93 256,493 -0.75(-2.81%)
Dec 13, 2023 25.05 26.97 24.66 26.68 307,564 +1.63(+6.51%)
Dec 12, 2023 25.24 25.33 24.81 25.05 128,938 -0.19(-0.75%)
Dec 11, 2023 25.42 25.55 25.02 25.24 147,008 -0.29(-1.14%)
Dec 08, 2023 24.89 25.68 24.80 25.53 113,653 +0.53(+2.12%)
Dec 07, 2023 24.24 25.17 23.94 25.00 162,325 +0.79(+3.26%)
Dec 06, 2023 23.18 25.11 22.89 24.21 200,040 +1.42(+6.23%)
Dec 05, 2023 23.27 23.55 21.44 22.79 253,743 -0.61(-2.61%)
Dec 04, 2023 19.33 23.40 19.33 23.40 357,491 +4.26(+22.26%)
Dec 01, 2023 18.64 19.80 18.48 19.14 250,740 +0.72(+3.91%)
Nov 30, 2023 20.05 20.05 18.33 18.42 266,553 -1.39(-7.02%)
Nov 29, 2023 20.97 21.49 19.75 19.81 217,846 -0.90(-4.35%)
Nov 28, 2023 21.49 21.49 20.69 20.71 137,380 -0.76(-3.54%)
Nov 27, 2023 22.00 22.37 21.45 21.47 137,214 -0.89(-3.98%)
Nov 24, 2023 21.96 22.73 21.96 22.36 56,174 +0.22(+0.99%)
Nov 22, 2023 22.84 23.11 22.08 22.14 68,587 -0.56(-2.47%)
Nov 21, 2023 22.89 22.98 22.21 22.70 88,973 -0.41(-1.77%)
Nov 20, 2023 22.26 23.35 22.25 23.11 105,374 +0.77(+3.45%)
Nov 17, 2023 21.96 22.36 21.24 22.34 120,153 +0.72(+3.33%)
Nov 16, 2023 22.08 22.37 21.54 21.62 79,679 -0.71(-3.18%)
Nov 15, 2023 23.54 24.20 22.19 22.33 133,461 -1.34(-5.66%)
Nov 14, 2023 24.84 25.32 23.10 23.67 160,177 -0.25(-1.05%)
Nov 13, 2023 20.94 24.08 20.94 23.92 181,495 +2.91(+13.85%)
Nov 10, 2023 22.03 22.39 20.14 21.01 230,259 -1.44(-6.41%)
Nov 09, 2023 23.00 23.01 22.36 22.45 133,085 -0.16(-0.71%)
Nov 08, 2023 22.73 22.93 22.32 22.61 86,392 +0.09(+0.40%)
Nov 07, 2023 21.89 22.62 21.89 22.52 80,899 +0.46(+2.09%)
Nov 06, 2023 22.21 22.21 21.37 22.06 110,326 -0.30(-1.34%)
Nov 03, 2023 22.16 22.90 22.16 22.36 114,580 +0.71(+3.28%)
Nov 02, 2023 21.05 21.91 21.05 21.65 80,342 +0.85(+4.09%)
Nov 01, 2023 21.66 21.66 20.64 20.80 103,888 -0.79(-3.66%)
Oct 31, 2023 21.15 21.94 20.70 21.59 89,121 +0.60(+2.86%)
Oct 30, 2023 20.79 21.33 20.65 20.99 110,733 +0.58(+2.84%)
Oct 27, 2023 20.64 20.98 20.06 20.41 97,537 -0.42(-2.02%)
Oct 26, 2023 20.58 20.86 20.41 20.83 68,179 +0.24(+1.17%)
Oct 25, 2023 20.95 21.03 20.38 20.59 91,980 -0.64(-3.01%)
Oct 24, 2023 21.92 22.20 21.19 21.23 83,831 -0.48(-2.21%)
Oct 23, 2023 22.19 22.25 21.38 21.71 109,628 -0.79(-3.51%)
Oct 20, 2023 24.82 24.87 22.25 22.50 87,578 -2.26(-9.13%)
Oct 19, 2023 24.90 25.23 24.70 24.76 130,819 -0.33(-1.32%)
Oct 18, 2023 25.00 25.28 24.86 25.09 64,697 -0.28(-1.10%)
Oct 17, 2023 25.20 25.94 25.04 25.37 112,325 +0.18(+0.71%)
Oct 16, 2023 24.09 25.40 23.92 25.19 147,979 +1.32(+5.53%)
Oct 13, 2023 24.33 24.48 23.80 23.87 124,233 -0.46(-1.89%)
Oct 12, 2023 24.99 24.99 24.12 24.33 116,682 -0.66(-2.64%)
Oct 11, 2023 24.92 25.23 24.88 24.99 115,657 +0.11(+0.44%)
Oct 10, 2023 25.11 25.63 24.81 24.88 81,603 -0.21(-0.84%)
Oct 09, 2023 23.91 25.25 23.91 25.09 114,320 +1.10(+4.59%)
Oct 06, 2023 23.51 24.32 23.25 23.99 249,727 +0.48(+2.04%)
Oct 05, 2023 23.86 24.16 23.46 23.51 186,221 -0.11(-0.47%)
Oct 04, 2023 23.51 24.00 23.35 23.62 127,279 +0.15(+0.64%)
Oct 03, 2023 23.92 24.34 23.37 23.47 152,540 -0.60(-2.49%)
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.