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

22nd Century Group Inc (NQ: XXII )

0.8807 -0.1993 (-18.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 0.1898 0.1910 0.1730 0.1758 1,479,534 -0.02(-7.96%)
Jan 30, 2024 0.1830 0.2089 0.1821 0.1910 3,254,047 +0.01(+3.80%)
Jan 29, 2024 0.1788 0.1840 0.1700 0.1840 701,050 +0.01(+6.98%)
Jan 26, 2024 0.1740 0.1750 0.1711 0.1720 566,576 +0.00(+0.06%)
Jan 25, 2024 0.1828 0.1828 0.1718 0.1719 842,058 -0.01(-5.08%)
Jan 24, 2024 0.1802 0.1830 0.1700 0.1811 1,148,503 +0.00(+0.61%)
Jan 23, 2024 0.1775 0.1820 0.1700 0.1800 794,232 +0.01(+3.45%)
Jan 22, 2024 0.1800 0.1800 0.1555 0.1740 1,397,154 +0.00(+1.64%)
Jan 19, 2024 0.1776 0.1800 0.1685 0.1712 1,049,735 -0.00(-2.78%)
Jan 18, 2024 0.1882 0.1882 0.1710 0.1761 1,580,858 +0.00(+0.74%)
Jan 17, 2024 0.2194 0.2200 0.1700 0.1748 4,227,186 -0.04(-16.72%)
Jan 16, 2024 0.1900 0.2107 0.1800 0.2099 2,529,242 +0.03(+15.97%)
Jan 12, 2024 0.1785 0.1899 0.1775 0.1810 1,292,318 +0.01(+2.84%)
Jan 11, 2024 0.1813 0.1813 0.1707 0.1760 1,068,156 -0.01(-6.88%)
Jan 10, 2024 0.1830 0.1890 0.1755 0.1890 1,218,410 +0.01(+2.94%)
Jan 09, 2024 0.1937 0.2200 0.1805 0.1836 3,471,384 -0.01(-4.87%)
Jan 08, 2024 0.1800 0.1936 0.1710 0.1930 2,020,280 +0.01(+7.46%)
Jan 05, 2024 0.1729 0.1799 0.1660 0.1796 1,519,446 +0.01(+4.60%)
Jan 04, 2024 0.1673 0.1750 0.1640 0.1717 845,358 +0.00(+0.59%)
Jan 03, 2024 0.1700 0.1760 0.1650 0.1707 651,239 -0.01(-5.17%)
Jan 02, 2024 0.1820 0.1837 0.1755 0.1800 1,059,893 -0.01(-3.33%)
Dec 29, 2023 0.1950 0.1950 0.1750 0.1862 1,811,776 -0.01(-3.02%)
Dec 28, 2023 0.1855 0.1940 0.1765 0.1920 2,607,928 +0.01(+3.50%)
Dec 27, 2023 0.1850 0.1926 0.1700 0.1855 2,466,122 +0.00(+2.09%)
Dec 26, 2023 0.1995 0.1995 0.1810 0.1817 983,039 -0.01(-3.81%)
Dec 22, 2023 0.1900 0.1923 0.1812 0.1889 844,504 -0.00(-0.53%)
Dec 21, 2023 0.2000 0.2002 0.1850 0.1899 636,447 -0.01(-2.67%)
Dec 20, 2023 0.2089 0.2100 0.1938 0.1951 774,432 -0.01(-6.34%)
Dec 19, 2023 0.2000 0.2163 0.1990 0.2083 1,220,683 +0.01(+5.15%)
Dec 18, 2023 0.2166 0.2166 0.1923 0.1981 748,104 -0.00(-1.05%)
Dec 15, 2023 0.2151 0.2151 0.2000 0.2002 836,969 -0.01(-6.62%)
Dec 14, 2023 0.2070 0.2200 0.2001 0.2144 1,090,334 +0.01(+5.00%)
Dec 13, 2023 0.2000 0.2071 0.1618 0.2042 1,536,637 +0.00(+0.54%)
Dec 12, 2023 0.2180 0.2227 0.2025 0.2031 632,286 -0.01(-6.45%)
Dec 11, 2023 0.2055 0.2200 0.2055 0.2171 696,455 -0.01(-5.61%)
Dec 08, 2023 0.2300 0.2340 0.2141 0.2300 1,064,532 -0.01(-4.13%)
Dec 07, 2023 0.2423 0.2423 0.2301 0.2399 494,452 -0.00(-0.04%)
Dec 06, 2023 0.2415 0.2415 0.2240 0.2400 695,020 +0.00(+0.80%)
Dec 05, 2023 0.2424 0.2442 0.2310 0.2381 743,370 +0.01(+2.41%)
Dec 04, 2023 0.2596 0.2623 0.2301 0.2325 1,871,443 -0.03(-12.26%)
Dec 01, 2023 0.2563 0.2660 0.2200 0.2650 1,643,418 +0.01(+1.92%)
Nov 30, 2023 0.3300 0.3300 0.2200 0.2600 3,632,410 -0.04(-13.16%)
Nov 29, 2023 0.2148 0.3232 0.2100 0.2994 8,714,968 +0.08(+39.26%)
Nov 28, 2023 0.2150 0.2150 0.2010 0.2150 1,543,070 +0.00(+1.90%)
Nov 27, 2023 0.2350 0.2352 0.2010 0.2110 3,183,843 -0.01(-6.26%)
Nov 24, 2023 0.2394 0.2450 0.2220 0.2251 540,853 -0.00(-0.84%)
Nov 22, 2023 0.2400 0.2450 0.2125 0.2270 1,503,766 -0.02(-6.39%)
Nov 21, 2023 0.2700 0.2775 0.2280 0.2425 1,751,018 -0.04(-14.91%)
Nov 20, 2023 0.2860 0.2982 0.2667 0.2850 1,022,803 +0.00(+1.79%)
Nov 17, 2023 0.3100 0.3199 0.2705 0.2800 1,300,928 -0.03(-10.00%)
Nov 16, 2023 0.3500 0.3559 0.3099 0.3111 1,059,909 -0.04(-12.37%)
Nov 15, 2023 0.3800 0.4100 0.3490 0.3550 1,139,086 -0.04(-9.21%)
Nov 14, 2023 0.3700 0.3978 0.3661 0.3910 566,723 +0.01(+3.69%)
Nov 13, 2023 0.4000 0.4000 0.3521 0.3771 915,390 -0.03(-7.80%)
Nov 10, 2023 0.4100 0.4180 0.3810 0.4090 447,999 +0.00(+0.76%)
Nov 09, 2023 0.4030 0.4100 0.3900 0.4059 320,213 +0.01(+3.52%)
Nov 08, 2023 0.4300 0.4300 0.3800 0.3921 1,005,189 -0.04(-8.41%)
Nov 07, 2023 0.4636 0.4636 0.4250 0.4281 1,039,373 -0.02(-4.87%)
Nov 06, 2023 0.5000 0.5395 0.4331 0.4500 2,321,077 -0.05(-10.89%)
Nov 03, 2023 0.4763 0.5300 0.4700 0.5050 1,057,542 +0.03(+7.22%)
Nov 02, 2023 0.4500 0.4710 0.4350 0.4710 347,053 +0.04(+8.95%)
Nov 01, 2023 0.4538 0.4594 0.4300 0.4323 165,895 -0.02(-3.72%)
Oct 31, 2023 0.4299 0.4490 0.4299 0.4490 281,053 +0.01(+2.05%)
Oct 30, 2023 0.4842 0.4969 0.4214 0.4400 419,304 -0.01(-2.37%)
Oct 27, 2023 0.5000 0.5100 0.4501 0.4507 473,313 -0.05(-9.13%)
Oct 26, 2023 0.4943 0.5099 0.4800 0.4960 244,612 +0.01(+3.08%)
Oct 25, 2023 0.4980 0.5303 0.4801 0.4812 300,029 -0.02(-3.37%)
Oct 24, 2023 0.5020 0.5120 0.4801 0.4980 310,232 +0.01(+2.05%)
Oct 23, 2023 0.5508 0.5508 0.4870 0.4880 611,623 -0.04(-7.92%)
Oct 20, 2023 0.4965 0.5500 0.4850 0.5300 512,864 +0.05(+9.28%)
Oct 19, 2023 0.5670 0.5670 0.4816 0.4850 697,933 -0.04(-6.80%)
Oct 18, 2023 0.5700 0.6177 0.5201 0.5204 678,210 -0.05(-7.98%)
Oct 17, 2023 0.5000 0.5800 0.4762 0.5655 1,462,780 +0.02(+2.91%)
Oct 16, 2023 0.5996 0.5996 0.5300 0.5495 810,670 -0.04(-6.79%)
Oct 13, 2023 0.5901 0.6200 0.5713 0.5895 725,119 +0.01(+1.11%)
Oct 12, 2023 0.6600 0.6670 0.5800 0.5830 812,201 -0.08(-11.60%)
Oct 11, 2023 0.6600 0.6900 0.6500 0.6595 461,280 +0.00(+0.37%)
Oct 10, 2023 0.6370 0.6820 0.6370 0.6571 487,088 +0.02(+3.68%)
Oct 09, 2023 0.7000 0.7000 0.6301 0.6338 309,699 -0.07(-10.10%)
Oct 06, 2023 0.6650 0.7400 0.6450 0.7050 420,829 +0.03(+4.44%)
Oct 05, 2023 0.7100 0.7262 0.6700 0.6750 430,284 -0.05(-7.04%)
Oct 04, 2023 0.7500 0.7700 0.7170 0.7261 532,366 -0.04(-4.85%)
Oct 03, 2023 0.8348 0.8586 0.7600 0.7631 812,405 -0.12(-13.30%)
Oct 02, 2023 0.9900 0.9900 0.8800 0.8802 341,127 -0.10(-9.98%)
Sep 29, 2023 0.9600 1.000 0.9600 0.9778 213,783 +0.01(+1.53%)
Sep 28, 2023 0.9200 0.9926 0.9117 0.9631 184,332 +0.05(+5.61%)
Sep 27, 2023 0.9500 0.9881 0.9101 0.9119 229,947 -0.04(-4.01%)
Sep 26, 2023 0.9600 1.030 0.9460 0.9500 316,739 +0.02(+1.73%)
Sep 25, 2023 1.050 0.9600 0.9310 0.9338 689,408 -0.12(-11.07%)
Sep 22, 2023 1.130 1.130 1.030 1.050 395,965 -0.07(-6.25%)
Sep 21, 2023 1.130 1.140 1.080 1.120 262,687 -0.03(-2.61%)
Sep 20, 2023 1.220 1.225 1.130 1.150 512,206 -0.08(-6.50%)
Sep 19, 2023 1.290 1.300 1.215 1.230 324,908 -0.05(-3.91%)
Sep 18, 2023 1.300 1.320 1.250 1.280 363,263 -0.04(-3.03%)
Sep 15, 2023 1.370 1.370 1.240 1.320 804,738 +0.00(+0.00%)
Sep 14, 2023 1.300 1.400 1.298 1.320 399,593 -0.01(-0.75%)
Sep 13, 2023 1.450 1.450 1.330 1.330 401,642 -0.09(-6.34%)
Sep 12, 2023 1.270 1.485 1.260 1.420 1,183,602 +0.17(+13.60%)
Sep 11, 2023 1.290 1.290 1.160 1.250 663,995 -0.04(-3.10%)
Sep 08, 2023 1.380 1.380 1.280 1.290 368,525 -0.09(-6.52%)
Sep 07, 2023 1.460 1.460 1.300 1.380 545,011 -0.12(-8.00%)
Sep 06, 2023 1.460 1.570 1.380 1.500 686,672 -0.04(-2.60%)
Sep 05, 2023 1.290 1.690 1.260 1.540 4,859,771 +0.28(+22.22%)
Sep 01, 2023 1.410 1.410 1.220 1.260 900,086 -0.15(-10.64%)
Aug 31, 2023 1.550 1.570 1.380 1.410 951,976 -0.09(-6.00%)
Aug 30, 2023 1.690 1.700 1.480 1.500 1,034,425 -0.20(-11.76%)
Aug 29, 2023 1.750 1.768 1.660 1.700 660,793 -0.07(-3.95%)
Aug 28, 2023 1.880 1.940 1.770 1.770 390,131 -0.14(-7.33%)
Aug 25, 2023 1.930 1.950 1.880 1.910 363,934 +0.03(+1.60%)
Aug 24, 2023 1.970 2.030 1.880 1.880 219,876 -0.08(-4.08%)
Aug 23, 2023 2.050 2.070 1.875 1.960 504,814 -0.10(-4.85%)
Aug 22, 2023 2.150 2.200 2.040 2.060 390,933 -0.09(-4.19%)
Aug 21, 2023 2.090 2.160 2.050 2.150 363,436 +0.04(+1.90%)
Aug 18, 2023 2.020 2.160 2.000 2.110 747,981 +0.12(+6.03%)
Aug 17, 2023 2.020 2.090 1.880 1.990 675,039 -0.08(-3.86%)
Aug 16, 2023 2.140 2.140 2.000 2.070 500,778 +0.03(+1.47%)
Aug 15, 2023 2.220 2.220 2.000 2.040 709,447 -0.25(-10.92%)
Aug 14, 2023 2.310 2.408 2.100 2.290 1,393,672 -0.46(-16.73%)
Aug 11, 2023 2.600 2.765 2.560 2.750 411,810 +0.08(+3.19%)
Aug 10, 2023 2.790 2.810 2.620 2.665 477,078 -0.13(-4.82%)
Aug 09, 2023 2.990 2.990 2.765 2.800 417,353 -0.16(-5.41%)
Aug 08, 2023 2.850 2.990 2.765 2.960 400,051 +0.00(+0.00%)
Aug 07, 2023 3.130 3.210 2.930 2.960 432,119 -0.20(-6.33%)
Aug 04, 2023 3.090 3.310 3.090 3.160 634,200 +0.04(+1.12%)
Aug 03, 2023 3.160 3.215 2.970 3.125 649,168 -0.12(-3.85%)
Aug 02, 2023 3.360 3.380 3.160 3.250 502,981 -0.25(-7.14%)
Aug 01, 2023 3.480 3.590 3.100 3.500 1,044,323 +0.02(+0.57%)
Jul 31, 2023 3.510 3.690 3.440 3.480 1,121,003 -0.02(-0.57%)
Jul 28, 2023 3.620 3.820 3.281 3.500 1,812,040 -0.17(-4.76%)
Jul 27, 2023 3.090 3.990 2.960 3.675 3,775,922 +0.60(+19.71%)
Jul 26, 2023 2.850 3.180 2.750 3.070 1,323,065 +0.15(+5.14%)
Jul 25, 2023 3.040 3.040 2.778 2.920 1,677,040 -0.21(-6.56%)
Jul 24, 2023 2.900 3.460 2.660 3.125 8,348,950 -1.72(-35.57%)
Jul 21, 2023 3.900 6.890 3.740 4.850 29,096,656 +1.15(+31.08%)
Jul 20, 2023 2.750 4.000 2.680 3.700 7,013,634 +0.96(+35.04%)
Jul 19, 2023 2.720 2.860 2.590 2.740 858,396 +0.04(+1.48%)
Jul 18, 2023 2.430 2.760 2.361 2.700 1,139,771 +0.31(+12.73%)
Jul 17, 2023 2.350 2.578 2.320 2.395 845,133 +0.08(+3.23%)
Jul 14, 2023 2.470 2.470 2.250 2.320 1,361,109 -0.13(-5.31%)
Jul 13, 2023 2.320 2.530 2.190 2.450 1,302,804 +0.20(+8.89%)
Jul 12, 2023 2.490 2.530 2.210 2.250 1,071,691 -0.14(-5.86%)
Jul 11, 2023 2.340 2.600 2.320 2.390 1,497,160 +0.09(+3.91%)
Jul 10, 2023 2.720 2.720 2.270 2.300 1,343,973 -0.38(-14.18%)
Jul 07, 2023 2.720 2.945 2.510 2.680 975,284 -0.02(-0.74%)
Jul 06, 2023 3.620 3.650 2.675 2.700 1,716,772 -1.06(-28.19%)
Jul 05, 2023 4.230 4.230 3.650 3.760 1,001,388 -0.71(-15.88%)
Jul 03, 2023 4.980 4.980 4.141 4.470 698,364 -1.27(-22.13%)
Jun 30, 2023 5.550 6.120 5.130 5.740 410,369 +0.50(+9.53%)
Jun 29, 2023 5.370 5.475 5.145 5.241 268,701 -0.08(-1.52%)
Jun 28, 2023 5.700 5.758 5.152 5.322 342,464 -0.41(-7.14%)
Jun 27, 2023 6.150 6.152 5.439 5.731 347,668 -0.12(-2.03%)
Jun 26, 2023 6.150 6.450 5.636 5.850 442,623 +0.00(+0.00%)
Jun 23, 2023 6.150 6.450 5.850 5.850 1,488,894 -0.40(-6.45%)
Jun 22, 2023 6.693 6.900 6.212 6.253 578,541 -0.54(-8.01%)
Jun 21, 2023 6.900 6.969 6.459 6.798 560,293 +0.05(+0.69%)
Jun 20, 2023 6.835 6.999 6.000 6.752 507,092 -0.28(-3.95%)
Jun 16, 2023 7.385 7.385 6.752 7.029 229,413 -0.25(-3.38%)
Jun 15, 2023 7.500 7.539 7.088 7.275 165,002 -0.20(-2.73%)
Jun 14, 2023 8.109 8.109 7.431 7.479 217,216 -0.69(-8.50%)
Jun 13, 2023 8.553 8.623 8.115 8.174 108,432 -0.26(-3.09%)
Jun 12, 2023 8.814 8.995 8.325 8.434 149,081 -0.25(-2.85%)
Jun 09, 2023 9.450 9.450 8.552 8.682 134,732 -0.47(-5.16%)
Jun 08, 2023 9.600 10.03 9.024 9.155 95,364 -0.42(-4.39%)
Jun 07, 2023 10.05 10.05 9.546 9.575 151,395 -0.13(-1.31%)
Jun 06, 2023 9.150 10.05 8.928 9.702 160,001 +0.83(+9.37%)
Jun 05, 2023 9.003 9.285 8.715 8.871 87,302 -0.24(-2.68%)
Jun 02, 2023 9.124 9.271 9.000 9.116 70,346 +0.04(+0.45%)
Jun 01, 2023 9.315 9.434 9.048 9.075 60,884 -0.24(-2.56%)
May 31, 2023 9.750 10.03 9.152 9.313 61,648 -0.31(-3.24%)
May 30, 2023 9.450 9.750 9.149 9.626 59,017 +0.29(+3.10%)
May 26, 2023 9.300 9.471 9.082 9.336 46,075 +0.03(+0.27%)
May 25, 2023 10.20 10.28 9.225 9.310 57,230 -0.81(-8.04%)
May 24, 2023 10.35 10.65 9.765 10.12 160,385 -0.20(-1.89%)
May 23, 2023 10.05 10.39 10.03 10.32 89,876 +0.33(+3.33%)
May 22, 2023 9.400 10.05 9.386 9.987 85,512 +0.62(+6.56%)
May 19, 2023 10.20 10.20 9.300 9.372 87,552 -0.43(-4.38%)
May 18, 2023 9.200 9.989 9.099 9.801 97,002 +0.70(+7.72%)
May 17, 2023 9.300 9.300 8.715 9.099 99,636 +0.03(+0.36%)
May 16, 2023 9.600 9.680 9.000 9.066 68,087 -0.38(-4.03%)
May 15, 2023 9.450 9.727 9.162 9.447 66,167 +0.05(+0.49%)
May 12, 2023 9.780 9.942 9.225 9.400 56,945 -0.27(-2.82%)
May 11, 2023 10.65 10.66 9.627 9.674 69,057 -0.68(-6.54%)
May 10, 2023 10.65 10.88 10.20 10.35 50,457 -0.28(-2.62%)
May 09, 2023 10.80 10.95 9.759 10.63 68,333 -0.27(-2.46%)
May 08, 2023 11.03 11.24 10.86 10.90 32,301 -0.22(-2.01%)
May 05, 2023 10.80 11.25 10.80 11.12 39,551 +0.17(+1.56%)
May 04, 2023 10.95 11.10 10.77 10.95 47,526 -0.14(-1.24%)
May 03, 2023 11.25 11.31 10.80 11.09 45,358 -0.05(-0.47%)
May 02, 2023 10.57 11.25 10.46 11.14 65,299 +0.57(+5.38%)
May 01, 2023 10.50 10.95 10.28 10.57 46,797 -0.08(-0.79%)
Apr 28, 2023 10.89 11.17 10.50 10.66 38,975 -0.27(-2.51%)
Apr 27, 2023 10.50 11.03 10.50 10.93 31,169 +0.17(+1.59%)
Apr 26, 2023 10.66 11.10 10.35 10.76 69,981 +0.15(+1.44%)
Apr 25, 2023 10.29 10.65 9.902 10.61 56,294 +0.20(+1.96%)
Apr 24, 2023 10.35 10.56 10.35 10.40 43,106 -0.07(-0.63%)
Apr 21, 2023 10.25 10.80 10.25 10.47 46,608 -0.10(-0.95%)
Apr 20, 2023 10.65 10.80 10.43 10.57 43,367 +0.14(+1.38%)
Apr 19, 2023 11.10 11.17 10.08 10.43 44,829 -0.28(-2.61%)
Apr 18, 2023 10.50 10.80 10.20 10.70 78,163 +0.45(+4.34%)
Apr 17, 2023 9.900 10.34 9.752 10.26 40,119 +0.39(+4.00%)
Apr 14, 2023 9.945 10.20 9.600 9.864 42,676 -0.12(-1.19%)
Apr 13, 2023 9.300 10.05 9.300 9.982 60,247 +0.70(+7.51%)
Apr 12, 2023 9.750 10.11 9.207 9.285 74,307 -0.47(-4.78%)
Apr 11, 2023 9.750 10.60 9.750 9.752 121,217 +0.15(+1.56%)
Apr 10, 2023 10.86 10.95 9.450 9.601 214,029 -1.14(-10.61%)
Apr 06, 2023 10.73 11.08 10.54 10.74 47,528 +0.20(+1.91%)
Apr 05, 2023 10.80 11.10 10.50 10.54 70,807 -0.17(-1.54%)
Apr 04, 2023 10.65 10.80 10.20 10.71 64,998 +0.33(+3.18%)
Apr 03, 2023 11.36 11.36 10.20 10.38 112,358 -1.16(-10.05%)
Mar 31, 2023 11.67 11.85 11.25 11.54 64,908 -0.27(-2.29%)
Mar 30, 2023 11.55 12.00 11.44 11.80 40,588 +0.29(+2.50%)
Mar 29, 2023 11.25 11.52 11.03 11.52 48,868 +0.17(+1.52%)
Mar 28, 2023 11.40 11.55 11.16 11.34 66,064 -0.08(-0.72%)
Mar 27, 2023 11.59 11.59 10.95 11.43 50,534 +0.19(+1.72%)
Mar 24, 2023 11.26 12.00 11.18 11.23 123,160 +0.43(+4.00%)
Mar 23, 2023 12.45 12.48 10.67 10.80 173,935 -1.39(-11.42%)
Mar 22, 2023 13.02 13.13 12.07 12.19 56,995 -0.89(-6.82%)
Mar 21, 2023 12.66 13.65 12.32 13.09 54,625 +0.88(+7.19%)
Mar 20, 2023 12.98 13.04 12.15 12.21 73,678 -0.87(-6.65%)
Mar 17, 2023 13.20 13.50 12.99 13.08 76,314 -0.29(-2.13%)
Mar 16, 2023 12.75 13.69 12.53 13.36 55,088 +0.70(+5.52%)
Mar 15, 2023 12.75 12.75 12.30 12.66 52,873 +0.23(+1.87%)
Mar 14, 2023 12.94 13.36 12.43 12.43 84,288 -0.19(-1.49%)
Mar 13, 2023 12.75 13.05 12.60 12.62 61,687 -0.36(-2.81%)
Mar 10, 2023 12.75 13.22 12.45 12.98 76,021 +0.09(+0.66%)
Mar 09, 2023 13.05 14.25 12.31 12.90 135,165 -0.18(-1.34%)
Mar 08, 2023 13.50 14.10 13.05 13.07 103,583 -0.73(-5.28%)
Mar 07, 2023 14.00 14.22 13.65 13.80 57,386 -0.23(-1.65%)
Mar 06, 2023 13.87 14.69 13.50 14.03 132,121 +0.35(+2.52%)
Mar 03, 2023 12.93 13.80 12.62 13.69 196,887 +0.86(+6.71%)
Mar 02, 2023 13.05 13.50 12.53 12.83 99,956 -0.14(-1.05%)
Mar 01, 2023 13.58 13.65 12.90 12.96 66,445 -0.59(-4.34%)
Feb 28, 2023 14.25 14.25 13.20 13.55 72,529 -0.22(-1.58%)
Feb 27, 2023 13.92 14.25 13.50 13.77 44,335 -0.12(-0.84%)
Feb 24, 2023 14.10 14.25 13.80 13.89 32,114 -0.32(-2.28%)
Feb 23, 2023 14.40 14.40 13.80 14.21 27,663 -0.06(-0.42%)
Feb 22, 2023 14.53 14.61 13.80 14.27 50,469 +0.19(+1.35%)
Feb 21, 2023 14.85 14.97 13.97 14.08 62,315 -0.71(-4.81%)
Feb 17, 2023 14.85 15.02 14.40 14.79 65,767 -0.06(-0.39%)
Feb 16, 2023 15.00 15.75 14.55 14.85 67,365 -0.30(-1.98%)
Feb 15, 2023 14.40 15.27 14.25 15.15 53,796 +0.75(+5.22%)
Feb 14, 2023 14.85 14.85 14.13 14.40 61,777 -0.22(-1.49%)
Feb 13, 2023 14.55 15.00 14.43 14.62 29,653 -0.01(-0.06%)
Feb 10, 2023 15.15 15.17 14.26 14.62 56,243 -0.38(-2.50%)
Feb 09, 2023 15.15 15.59 15.00 15.00 56,421 -0.15(-0.99%)
Feb 08, 2023 15.75 15.89 15.00 15.15 52,072 -0.75(-4.72%)
Feb 07, 2023 15.30 15.90 15.00 15.90 57,827 +0.45(+2.91%)
Feb 06, 2023 16.05 16.20 15.00 15.45 108,808 -0.45(-2.83%)
Feb 03, 2023 16.20 16.80 15.90 15.90 58,093 -0.45(-2.75%)
Feb 02, 2023 16.05 17.40 16.05 16.35 99,236 +0.30(+1.87%)
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.