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

Synchronoss Technologies Inc (NQ: SNCR )

9.075 -0.245 (-2.63%)
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, 2018 8.260 8.280 8.010 8.040 572,290 -0.19(-2.31%)
Jan 30, 2018 8.270 8.350 8.260 8.230 509,165 -0.11(-1.32%)
Jan 29, 2018 8.310 8.590 8.280 8.340 2,105,716 +0.02(+0.24%)
Jan 26, 2018 8.150 8.360 8.030 8.320 1,038,497 +0.18(+2.21%)
Jan 25, 2018 9.010 9.010 8.130 8.140 2,420,595 -0.82(-9.15%)
Jan 24, 2018 9.050 9.160 8.950 8.960 569,481 -0.05(-0.55%)
Jan 23, 2018 8.940 9.050 8.820 9.010 610,055 +0.00(+0.00%)
Jan 22, 2018 9.250 8.980 9.010 511,401 -0.24(-2.59%)
Jan 19, 2018 9.070 9.310 8.910 9.250 480,730 +0.18(+1.98%)
Jan 18, 2018 9.100 9.180 9.020 9.070 362,492 -0.03(-0.33%)
Jan 17, 2018 9.250 9.250 8.990 9.100 616,994 -0.07(-0.76%)
Jan 16, 2018 9.570 9.690 9.100 9.170 793,351 -0.41(-4.28%)
Jan 12, 2018 9.580 9.580 9.580 0 +0.01(+0.10%)
Jan 11, 2018 9.090 9.640 9.090 9.570 374,330 +0.29(+3.13%)
Jan 10, 2018 9.240 9.360 9.060 9.280 609,256 -0.01(-0.11%)
Jan 09, 2018 9.640 9.700 9.250 9.290 563,935 -0.34(-3.53%)
Jan 08, 2018 9.370 9.650 9.200 9.630 527,638 +0.26(+2.77%)
Jan 05, 2018 9.330 9.425 9.240 9.370 242,582 +0.07(+0.75%)
Jan 04, 2018 9.230 9.390 9.140 9.300 533,223 +0.10(+1.09%)
Jan 03, 2018 9.120 9.340 9.090 9.200 542,009 +0.07(+0.77%)
Jan 02, 2018 9.020 9.250 8.980 9.130 762,862 +0.19(+2.13%)
Dec 29, 2017 8.940 8.940 8.940 0 -0.06(-0.67%)
Dec 28, 2017 9.060 9.220 8.974 9.000 721,056 +0.01(+0.11%)
Dec 27, 2017 9.090 9.340 8.949 8.990 1,814,975 -0.06(-0.66%)
Dec 26, 2017 9.130 9.340 9.030 9.050 546,179 -0.13(-1.42%)
Dec 22, 2017 9.240 9.384 9.080 9.180 1,051,618 -0.04(-0.43%)
Dec 21, 2017 9.020 9.400 9.000 9.220 644,426 +0.19(+2.10%)
Dec 20, 2017 9.000 9.150 8.760 9.030 773,755 +0.05(+0.56%)
Dec 19, 2017 9.070 9.220 8.945 8.980 647,947 -0.05(-0.55%)
Dec 18, 2017 9.090 9.250 8.950 9.030 823,626 +0.00(+0.00%)
Dec 15, 2017 8.850 9.240 8.780 9.030 2,752,303 +0.17(+1.92%)
Dec 14, 2017 9.060 9.215 8.700 8.860 1,391,932 -0.16(-1.77%)
Dec 13, 2017 9.000 9.240 8.910 9.020 1,112,237 -0.25(-2.70%)
Dec 12, 2017 9.540 9.640 9.250 9.270 755,122 -0.22(-2.32%)
Dec 11, 2017 9.290 9.680 9.290 9.490 707,705 +0.23(+2.48%)
Dec 08, 2017 9.390 9.470 9.065 9.260 756,125 -0.09(-0.96%)
Dec 07, 2017 9.380 9.389 8.480 9.350 2,462,108 -0.33(-3.41%)
Dec 06, 2017 9.840 9.870 9.550 9.680 522,684 -0.19(-1.93%)
Dec 05, 2017 9.960 9.960 9.680 9.870 765,433 -0.12(-1.20%)
Dec 04, 2017 10.26 10.26 10.26 9.990 519,405 -0.16(-1.58%)
Dec 01, 2017 10.16 10.52 10.03 10.15 850,066 +0.11(+1.10%)
Nov 30, 2017 11.50 11.74 10.01 10.04 2,374,212 -1.48(-12.85%)
Nov 29, 2017 11.59 11.88 11.45 11.52 500,007 -0.07(-0.60%)
Nov 28, 2017 11.40 11.61 11.28 11.59 547,373 +0.22(+1.93%)
Nov 27, 2017 11.10 11.61 11.10 11.37 773,564 +0.24(+2.16%)
Nov 24, 2017 11.30 11.30 11.03 11.13 171,789 -0.12(-1.07%)
Nov 22, 2017 11.14 11.39 11.09 11.25 757,857 +0.05(+0.45%)
Nov 21, 2017 10.75 11.24 10.74 11.20 834,156 +0.06(+0.54%)
Nov 20, 2017 10.37 11.33 10.32 11.14 914,861 +0.76(+7.32%)
Nov 17, 2017 10.45 10.55 10.13 10.38 665,002 -0.07(-0.67%)
Nov 16, 2017 9.580 10.50 9.510 10.45 1,101,509 +0.87(+9.08%)
Nov 15, 2017 9.510 9.920 9.360 9.580 779,903 +0.02(+0.21%)
Nov 14, 2017 9.950 10.08 9.410 9.560 938,398 -0.48(-4.78%)
Nov 13, 2017 10.34 10.44 10.02 10.04 985,324 -0.43(-4.11%)
Nov 10, 2017 10.71 10.82 10.45 10.47 427,378 -0.26(-2.42%)
Nov 09, 2017 10.45 10.80 10.27 10.73 361,471 +0.22(+2.09%)
Nov 08, 2017 10.10 10.62 10.05 10.51 481,772 +0.44(+4.37%)
Nov 07, 2017 10.21 10.21 9.950 10.07 499,299 +0.00(+0.00%)
Nov 06, 2017 9.900 10.42 9.760 10.07 948,642 +0.08(+0.80%)
Nov 03, 2017 10.38 10.40 9.731 9.990 1,294,066 -0.41(-3.94%)
Nov 02, 2017 11.10 11.12 10.39 10.40 943,631 -0.74(-6.64%)
Nov 01, 2017 11.43 11.63 11.12 11.14 508,483 -0.19(-1.68%)
Oct 31, 2017 11.25 11.40 11.09 11.33 633,841 +0.07(+0.62%)
Oct 30, 2017 11.40 11.54 11.21 11.26 531,427 -0.23(-2.00%)
Oct 27, 2017 11.40 11.62 11.30 11.49 644,800 +0.15(+1.32%)
Oct 26, 2017 11.35 11.49 11.24 11.34 831,847 -0.03(-0.26%)
Oct 25, 2017 11.05 11.43 11.02 11.37 787,859 +0.25(+2.25%)
Oct 24, 2017 11.02 11.38 10.69 11.12 1,029,091 +0.03(+0.27%)
Oct 23, 2017 11.44 11.48 11.00 11.09 1,364,954 -0.30(-2.63%)
Oct 20, 2017 11.59 11.92 11.34 11.39 1,815,505 -0.12(-1.04%)
Oct 19, 2017 11.47 11.66 11.21 11.51 1,758,156 -0.16(-1.37%)
Oct 18, 2017 13.00 13.06 11.25 11.67 7,010,397 -1.52(-11.52%)
Oct 17, 2017 15.53 15.69 12.96 13.19 9,564,480 -0.54(-3.93%)
Oct 16, 2017 14.09 14.23 13.64 13.73 912,675 -0.42(-2.97%)
Oct 13, 2017 14.30 14.56 14.10 14.15 1,056,036 -0.21(-1.46%)
Oct 12, 2017 14.16 14.42 13.96 14.36 892,235 +0.00(+0.00%)
Oct 11, 2017 14.29 14.55 14.11 14.36 2,239,180 -0.09(-0.62%)
Oct 10, 2017 13.77 14.67 13.60 14.45 3,339,924 +0.74(+5.40%)
Oct 09, 2017 14.16 14.30 13.28 13.71 3,495,617 -0.44(-3.11%)
Oct 06, 2017 13.60 14.43 13.31 14.15 17,212,618 +3.43(+32.00%)
Oct 05, 2017 10.78 11.00 10.66 10.72 2,669,390 -0.01(-0.09%)
Oct 04, 2017 10.79 10.97 10.69 10.73 1,315,157 -0.10(-0.92%)
Oct 03, 2017 10.75 11.08 10.54 10.83 2,111,074 +0.14(+1.31%)
Oct 02, 2017 10.84 11.53 10.36 10.69 10,252,853 +1.36(+14.58%)
Sep 29, 2017 9.080 9.370 8.930 9.330 1,525,813 +0.33(+3.67%)
Sep 28, 2017 9.030 9.058 8.920 9.000 792,206 -0.02(-0.22%)
Sep 27, 2017 8.970 9.070 8.880 9.020 860,446 +0.05(+0.56%)
Sep 26, 2017 9.030 9.230 8.900 8.970 1,134,031 -0.07(-0.77%)
Sep 25, 2017 9.070 9.240 8.855 9.040 1,303,530 -0.16(-1.74%)
Sep 22, 2017 9.250 9.290 8.710 9.200 3,141,015 -0.13(-1.39%)
Sep 21, 2017 9.520 9.820 9.260 9.330 2,116,461 -0.15(-1.58%)
Sep 20, 2017 9.860 10.13 9.130 9.480 5,944,920 -0.34(-3.46%)
Sep 19, 2017 11.80 9.760 9.820 21,649,050 -6.93(-41.37%)
Sep 18, 2017 16.18 16.78 16.14 16.75 382,948 +0.64(+3.97%)
Sep 15, 2017 16.52 16.61 16.03 16.11 699,744 -0.39(-2.36%)
Sep 14, 2017 16.85 17.09 16.42 16.50 584,565 -0.39(-2.31%)
Sep 13, 2017 16.49 16.92 16.24 16.89 252,432 +0.39(+2.36%)
Sep 12, 2017 16.54 16.72 16.44 16.50 214,998 +0.04(+0.24%)
Sep 11, 2017 16.63 16.70 16.44 16.46 268,820 -0.10(-0.60%)
Sep 08, 2017 16.57 16.68 16.35 16.56 300,046 -0.12(-0.72%)
Sep 07, 2017 16.74 16.77 16.58 16.68 110,994 +0.01(+0.06%)
Sep 06, 2017 16.56 16.86 16.48 16.67 500,970 +0.16(+0.97%)
Sep 05, 2017 16.79 16.79 16.27 16.51 418,866 -0.28(-1.67%)
Sep 01, 2017 16.72 16.81 16.70 16.79 400,453 +0.00(+0.00%)
Aug 31, 2017 16.64 16.95 16.59 16.79 661,260 +0.23(+1.39%)
Aug 30, 2017 16.60 16.77 16.48 16.56 241,222 -0.13(-0.78%)
Aug 29, 2017 16.64 16.78 16.48 16.69 342,775 -0.02(-0.12%)
Aug 28, 2017 16.56 16.78 16.48 16.71 195,747 +0.12(+0.72%)
Aug 25, 2017 16.59 16.76 16.45 16.59 200,670 +0.01(+0.06%)
Aug 24, 2017 16.71 16.82 16.52 16.58 220,049 -0.13(-0.78%)
Aug 23, 2017 16.67 16.77 16.50 16.71 201,390 +0.00(+0.00%)
Aug 22, 2017 16.76 16.92 16.59 16.71 344,306 -0.08(-0.48%)
Aug 21, 2017 16.74 16.80 16.61 16.79 216,995 +0.05(+0.30%)
Aug 18, 2017 16.38 16.81 16.35 16.74 297,424 +0.26(+1.58%)
Aug 17, 2017 16.64 16.99 16.43 16.48 469,449 -0.13(-0.78%)
Aug 16, 2017 16.75 16.80 16.57 16.61 245,890 -0.06(-0.36%)
Aug 15, 2017 16.64 16.80 16.50 16.67 429,021 +0.02(+0.12%)
Aug 14, 2017 16.59 16.69 16.36 16.65 339,381 +0.00(+0.00%)
Aug 11, 2017 16.68 16.75 16.43 16.65 363,018 +0.04(+0.24%)
Aug 10, 2017 16.60 16.73 16.55 16.61 325,176 -0.05(-0.30%)
Aug 09, 2017 16.40 16.70 16.16 16.66 349,233 +0.06(+0.36%)
Aug 08, 2017 16.19 16.67 16.13 16.60 521,524 +0.41(+2.53%)
Aug 07, 2017 16.60 16.61 16.12 16.19 288,200 -0.40(-2.41%)
Aug 04, 2017 16.62 16.75 16.31 16.59 326,843 -0.05(-0.30%)
Aug 03, 2017 16.53 16.65 16.38 16.64 280,270 +0.11(+0.67%)
Aug 02, 2017 16.57 16.74 16.44 16.53 357,518 -0.06(-0.36%)
Aug 01, 2017 17.00 17.00 16.50 16.59 406,215 -0.29(-1.72%)
Jul 31, 2017 16.59 16.90 16.57 16.88 604,100 +0.34(+2.06%)
Jul 28, 2017 16.40 16.67 16.31 16.54 243,796 +0.07(+0.43%)
Jul 27, 2017 16.57 16.76 16.08 16.47 351,916 -0.03(-0.18%)
Jul 26, 2017 16.70 16.70 16.17 16.50 361,808 -0.17(-1.02%)
Jul 25, 2017 16.30 16.90 16.20 16.67 717,874 +0.39(+2.40%)
Jul 24, 2017 16.29 16.40 16.13 16.28 341,827 +0.02(+0.12%)
Jul 21, 2017 16.55 16.55 16.06 16.26 936,239 -0.12(-0.73%)
Jul 20, 2017 16.47 16.54 16.20 16.38 529,877 -0.05(-0.30%)
Jul 19, 2017 16.21 16.52 16.21 16.43 552,504 +0.10(+0.61%)
Jul 18, 2017 16.16 16.34 16.04 16.33 594,165 +0.13(+0.80%)
Jul 17, 2017 16.26 16.40 16.01 16.20 549,714 -0.02(-0.12%)
Jul 14, 2017 16.14 16.29 16.00 16.22 450,064 +0.12(+0.75%)
Jul 13, 2017 16.29 16.29 15.80 16.10 687,805 -0.06(-0.37%)
Jul 12, 2017 16.26 16.45 15.95 16.16 581,145 +0.06(+0.37%)
Jul 11, 2017 16.13 16.15 15.62 16.10 1,173,443 -0.09(-0.56%)
Jul 10, 2017 16.41 16.47 16.06 16.19 763,415 -0.31(-1.88%)
Jul 07, 2017 16.60 16.98 16.18 16.50 3,216,262 +0.64(+4.04%)
Jul 06, 2017 16.15 16.23 15.75 15.86 1,177,485 -0.38(-2.34%)
Jul 05, 2017 16.37 16.42 15.97 16.24 598,167 -0.09(-0.55%)
Jul 03, 2017 16.45 16.51 16.18 16.33 529,532 -0.12(-0.73%)
Jun 30, 2017 16.59 16.20 16.45 942,021 +0.07(+0.43%)
Jun 29, 2017 16.22 16.74 16.10 16.38 1,140,708 +0.12(+0.74%)
Jun 28, 2017 16.11 16.33 15.94 16.26 972,409 +0.21(+1.31%)
Jun 27, 2017 16.07 16.18 15.88 16.05 1,223,533 -0.09(-0.56%)
Jun 26, 2017 15.83 16.41 15.80 16.14 2,268,943 -0.10(-0.62%)
Jun 23, 2017 16.24 16,300,971 +4.06(+33.33%)
Jun 22, 2017 10.65 12.93 10.64 12.18 4,705,356 +1.53(+14.37%)
Jun 21, 2017 10.22 10.88 10.20 10.65 1,112,638 +0.47(+4.62%)
Jun 20, 2017 10.76 10.83 10.11 10.18 1,722,046 -0.56(-5.21%)
Jun 19, 2017 10.84 11.33 10.72 10.74 965,421 -0.07(-0.65%)
Jun 16, 2017 10.87 10.93 10.52 10.81 1,531,747 -0.10(-0.92%)
Jun 15, 2017 11.20 11.26 10.84 10.91 948,454 -0.35(-3.11%)
Jun 14, 2017 11.20 11.56 10.36 11.26 3,432,275 -0.87(-7.17%)
Jun 13, 2017 12.30 12.45 11.96 12.13 994,128 -0.15(-1.22%)
Jun 12, 2017 12.09 12.35 12.01 12.28 761,349 +0.08(+0.66%)
Jun 09, 2017 12.27 12.52 12.03 12.20 802,081 -0.02(-0.16%)
Jun 08, 2017 12.14 12.32 11.96 12.22 626,027 +0.15(+1.24%)
Jun 07, 2017 12.21 12.40 11.97 12.07 895,883 -0.08(-0.66%)
Jun 06, 2017 12.55 12.71 11.96 12.15 1,387,832 -0.56(-4.41%)
Jun 05, 2017 12.96 12.97 12.65 12.71 884,859 -0.25(-1.93%)
Jun 02, 2017 12.64 13.07 12.64 12.96 1,136,490 +0.33(+2.61%)
Jun 01, 2017 12.80 13.00 12.56 12.63 1,289,969 -0.15(-1.17%)
May 31, 2017 13.10 13.22 12.75 12.78 648,744 -0.30(-2.29%)
May 30, 2017 13.21 13.50 13.04 13.08 748,007 -0.17(-1.28%)
May 26, 2017 13.09 13.25 12.96 13.25 794,635 +0.13(+0.99%)
May 25, 2017 13.12 13.34 12.94 13.12 998,456 +0.06(+0.46%)
May 24, 2017 12.92 13.13 12.75 13.06 730,344 +0.14(+1.08%)
May 23, 2017 12.84 13.26 12.62 12.92 1,199,272 +0.10(+0.78%)
May 22, 2017 12.86 13.68 12.26 12.82 4,043,072 -0.72(-5.32%)
May 19, 2017 13.54 13.85 13.37 13.54 1,857,913 +0.13(+1.01%)
May 18, 2017 13.55 13.81 13.21 13.40 2,593,205 +0.14(+1.09%)
May 17, 2017 14.24 14.38 13.17 13.26 2,544,007 -1.21(-8.33%)
May 16, 2017 14.50 14.65 14.11 14.46 1,501,526 -0.03(-0.17%)
May 15, 2017 15.51 15.51 13.85 14.49 3,824,571 -1.13(-7.23%)
May 12, 2017 15.92 15.92 15.11 15.62 1,288,085 -0.36(-2.25%)
May 11, 2017 15.76 16.21 15.61 15.98 882,511 +0.21(+1.33%)
May 10, 2017 15.55 16.04 15.40 15.77 1,063,133 +0.16(+1.02%)
May 09, 2017 16.37 16.37 15.32 15.61 1,785,205 -0.72(-4.41%)
May 08, 2017 17.53 17.60 16.25 16.33 2,419,640 -1.66(-9.23%)
May 05, 2017 18.68 19.24 16.78 17.99 7,131,682 +2.54(+16.44%)
May 04, 2017 15.99 16.47 15.41 15.45 1,631,502 -0.55(-3.44%)
May 03, 2017 16.21 16.39 15.39 16.00 2,477,113 -0.25(-1.54%)
May 02, 2017 14.54 16.30 14.45 16.25 3,030,636 +1.42(+9.58%)
May 01, 2017 15.86 16.02 14.77 14.83 4,546,943 -1.17(-7.31%)
Apr 28, 2017 13.16 16.10 12.80 16.00 15,803,271 +2.71(+20.39%)
Apr 27, 2017 14.98 15.08 11.15 13.29 27,242,964 -11.33(-46.02%)
Apr 26, 2017 24.63 24.85 24.45 24.62 645,616 -0.02(-0.08%)
Apr 25, 2017 24.92 24.49 24.64 595,252 +0.19(+0.78%)
Apr 24, 2017 24.79 24.82 24.34 24.45 854,121 +0.04(+0.16%)
Apr 21, 2017 24.09 24.57 23.98 24.41 419,183 +0.17(+0.70%)
Apr 20, 2017 24.62 24.81 24.14 24.24 412,969 -0.21(-0.86%)
Apr 19, 2017 24.55 24.82 24.30 24.45 435,363 +0.03(+0.12%)
Apr 18, 2017 23.95 24.47 23.85 24.42 460,076 +0.43(+1.79%)
Apr 17, 2017 23.60 24.04 23.56 23.99 550,664 +0.40(+1.70%)
Apr 13, 2017 23.78 24.13 23.59 23.59 463,648 -0.31(-1.30%)
Apr 12, 2017 24.18 24.23 23.69 23.90 413,423 -0.33(-1.36%)
Apr 11, 2017 23.70 24.43 23.67 24.23 379,241 +0.43(+1.81%)
Apr 10, 2017 24.44 23.73 23.80 438,495 -0.20(-0.83%)
Apr 07, 2017 23.95 24.03 23.18 24.00 708,191 +0.11(+0.46%)
Apr 06, 2017 23.56 23.95 23.56 23.89 527,182 +0.37(+1.57%)
Apr 05, 2017 23.79 24.16 23.17 23.52 562,427 -0.32(-1.34%)
Apr 04, 2017 23.52 23.85 23.05 23.84 846,585 +0.29(+1.23%)
Apr 03, 2017 24.34 24.39 23.38 23.55 734,384 -0.85(-3.48%)
Mar 31, 2017 24.41 24.78 24.38 24.40 541,871 -0.27(-1.09%)
Mar 30, 2017 24.75 24.89 24.44 24.67 446,737 -0.09(-0.36%)
Mar 29, 2017 24.12 24.79 23.91 24.76 826,993 +0.64(+2.65%)
Mar 28, 2017 24.78 24.78 23.59 24.12 1,255,850 -0.47(-1.91%)
Mar 27, 2017 25.66 25.73 24.47 24.59 1,420,621 -1.35(-5.20%)
Mar 24, 2017 25.86 26.14 25.60 25.94 475,810 +0.18(+0.70%)
Mar 23, 2017 25.63 25.81 25.15 25.76 416,748 +0.13(+0.51%)
Mar 22, 2017 25.66 25.92 25.31 25.63 431,716 -0.03(-0.12%)
Mar 21, 2017 26.82 26.89 25.62 25.66 527,683 -0.88(-3.32%)
Mar 20, 2017 26.25 26.80 26.07 26.54 646,532 +0.29(+1.10%)
Mar 17, 2017 26.23 26.59 25.92 26.25 857,102 -0.02(-0.08%)
Mar 16, 2017 26.05 26.50 26.02 26.27 823,641 +0.38(+1.47%)
Mar 15, 2017 25.76 26.11 25.42 25.89 998,397 +0.27(+1.05%)
Mar 14, 2017 25.92 26.06 25.33 25.62 734,379 -0.36(-1.39%)
Mar 13, 2017 26.25 26.47 25.96 25.98 538,098 -0.32(-1.22%)
Mar 10, 2017 26.29 26.55 26.12 26.30 973,058 +0.08(+0.31%)
Mar 09, 2017 26.89 26.89 26.05 26.22 572,358 -0.12(-0.46%)
Mar 08, 2017 26.42 26.85 26.30 26.34 894,153 -0.08(-0.30%)
Mar 07, 2017 26.50 27.26 26.35 26.42 1,001,395 -0.09(-0.34%)
Mar 06, 2017 25.66 26.69 25.38 26.51 1,955,133 +0.70(+2.71%)
Mar 03, 2017 26.97 27.08 25.73 25.81 1,358,468 -1.29(-4.76%)
Mar 02, 2017 27.13 27.25 26.75 27.10 912,965 -0.20(-0.73%)
Mar 01, 2017 27.50 27.87 27.25 27.30 1,183,234 +0.22(+0.81%)
Feb 28, 2017 28.76 28.76 27.04 27.08 1,590,514 -1.61(-5.61%)
Feb 27, 2017 30.23 30.43 28.55 28.69 1,260,146 -1.80(-5.90%)
Feb 24, 2017 30.73 30.98 28.75 30.49 2,963,287 -0.37(-1.20%)
Feb 23, 2017 31.01 31.21 30.39 30.86 787,823 -0.03(-0.10%)
Feb 22, 2017 31.67 31.79 30.88 30.89 934,295 -0.82(-2.59%)
Feb 21, 2017 32.64 33.04 31.43 31.71 1,157,036 -1.44(-4.34%)
Feb 17, 2017 33.15 33.15 33.15 0 -0.52(-1.54%)
Feb 16, 2017 34.15 34.28 33.36 33.67 634,978 -0.33(-0.97%)
Feb 15, 2017 33.78 34.18 33.60 34.00 642,910 +0.24(+0.71%)
Feb 14, 2017 33.21 34.37 32.96 33.76 749,320 -0.37(-1.08%)
Feb 13, 2017 33.77 34.64 33.77 34.13 877,578 +0.16(+0.47%)
Feb 10, 2017 32.89 34.19 32.89 33.97 1,186,521 +1.40(+4.30%)
Feb 09, 2017 30.10 33.55 30.07 32.57 3,425,390 -2.81(-7.94%)
Feb 08, 2017 36.93 36.93 34.76 35.38 1,027,756 -1.57(-4.25%)
Feb 07, 2017 37.00 37.40 36.80 36.95 498,598 -0.02(-0.05%)
Feb 06, 2017 38.99 39.03 36.94 36.97 538,558 -2.13(-5.45%)
Feb 03, 2017 38.61 39.41 38.50 39.10 315,849 +0.84(+2.20%)
Feb 02, 2017 37.85 38.41 37.63 38.26 276,991 +0.11(+0.29%)
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.