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

Multiplan Corp (NY: MPLN )

8.960 -0.240 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 31, 2024 9.220 9.220 8.220 8.960 58,326 -0.24(-2.61%)
Oct 30, 2024 9.780 10.32 9.060 9.200 53,713 -0.79(-7.91%)
Oct 29, 2024 10.13 10.19 9.755 9.990 26,767 -0.22(-2.15%)
Oct 28, 2024 9.700 10.50 9.530 10.21 67,986 +0.52(+5.37%)
Oct 25, 2024 9.880 9.978 9.500 9.690 28,380 -0.11(-1.12%)
Oct 24, 2024 10.08 10.10 9.080 9.800 77,815 -0.23(-2.29%)
Oct 23, 2024 10.98 11.07 10.02 10.03 25,670 -0.98(-8.90%)
Oct 22, 2024 11.02 11.10 10.07 11.01 40,738 -0.01(-0.09%)
Oct 21, 2024 11.55 11.78 10.82 11.02 26,963 -0.66(-5.65%)
Oct 18, 2024 11.90 12.14 11.34 11.68 20,001 -0.43(-3.55%)
Oct 17, 2024 11.20 12.40 11.00 12.11 76,174 +1.06(+9.59%)
Oct 16, 2024 10.42 11.18 10.27 11.05 21,830 +0.75(+7.28%)
Oct 15, 2024 10.43 10.43 10.05 10.30 19,633 -0.19(-1.81%)
Oct 14, 2024 10.65 10.65 9.900 10.49 18,742 -0.08(-0.76%)
Oct 11, 2024 10.30 10.96 10.04 10.57 23,496 +0.26(+2.52%)
Oct 10, 2024 9.650 10.41 9.438 10.31 44,254 +0.45(+4.56%)
Oct 09, 2024 10.83 12.04 9.790 9.860 161,683 -0.85(-7.94%)
Oct 08, 2024 9.270 10.76 9.130 10.71 73,077 +1.58(+17.31%)
Oct 07, 2024 8.890 9.240 8.550 9.130 57,533 +0.13(+1.44%)
Oct 04, 2024 8.110 9.260 7.910 9.000 73,834 +1.02(+12.78%)
Oct 03, 2024 7.630 8.240 7.500 7.980 85,558 +0.19(+2.44%)
Oct 02, 2024 7.980 8.286 7.660 7.790 71,701 -0.32(-3.95%)
Oct 01, 2024 7.640 8.490 7.180 8.110 112,381 +0.47(+6.15%)
Sep 30, 2024 7.230 7.780 7.060 7.640 84,316 +0.32(+4.37%)
Sep 27, 2024 7.880 8.210 6.910 7.320 180,714 -0.55(-6.99%)
Sep 26, 2024 7.360 8.000 6.595 7.870 171,067 +0.65(+9.00%)
Sep 25, 2024 7.150 7.700 7.000 7.220 163,338 -0.17(-2.30%)
Sep 24, 2024 8.710 8.710 6.350 7.390 483,611 -1.56(-17.43%)
Sep 23, 2024 6.360 9.350 6.360 8.950 336,845 +8.76(+4658.11%)
Sep 20, 2024 0.2100 0.2178 0.1864 0.1881 9,393,146 -0.02(-11.40%)
Sep 19, 2024 0.2400 0.2496 0.2101 0.2123 3,205,066 -0.02(-9.77%)
Sep 18, 2024 0.2742 0.2742 0.2352 0.2353 3,354,680 -0.02(-9.50%)
Sep 17, 2024 0.2400 0.2628 0.2260 0.2600 1,366,827 +0.02(+9.70%)
Sep 16, 2024 0.2434 0.2495 0.2351 0.2370 1,150,016 +0.01(+3.49%)
Sep 13, 2024 0.2193 0.2350 0.2139 0.2290 959,553 +0.01(+4.09%)
Sep 12, 2024 0.2200 0.2267 0.2120 0.2200 1,380,369 +0.00(+1.10%)
Sep 11, 2024 0.1730 0.2200 0.1730 0.2176 4,353,394 -0.02(-9.33%)
Sep 10, 2024 0.2401 0.2611 0.2320 0.2400 1,769,217 -0.01(-3.03%)
Sep 09, 2024 0.2407 0.2548 0.2400 0.2475 1,082,814 +0.00(+1.43%)
Sep 06, 2024 0.2354 0.2570 0.2250 0.2440 1,590,000 -0.01(-2.40%)
Sep 05, 2024 0.2400 0.2596 0.2400 0.2500 1,038,876 +0.01(+2.04%)
Sep 04, 2024 0.2326 0.2543 0.2312 0.2450 1,227,202 +0.01(+3.86%)
Sep 03, 2024 0.2420 0.2641 0.2310 0.2359 1,816,647 +0.00(+0.38%)
Aug 30, 2024 0.2609 0.2673 0.2280 0.2350 5,430,757 -0.02(-6.11%)
Aug 29, 2024 0.2500 0.2597 0.2342 0.2503 1,497,017 +0.02(+8.54%)
Aug 28, 2024 0.2505 0.2571 0.2241 0.2306 2,043,137 -0.02(-7.83%)
Aug 27, 2024 0.2564 0.2750 0.2490 0.2502 1,766,920 -0.01(-4.94%)
Aug 26, 2024 0.3036 0.3499 0.2500 0.2632 4,001,896 +0.01(+3.30%)
Aug 23, 2024 0.2700 0.2754 0.2350 0.2548 1,485,200 +0.00(+1.92%)
Aug 22, 2024 0.2700 0.2700 0.2453 0.2500 790,550 -0.02(-6.54%)
Aug 21, 2024 0.2495 0.2681 0.2233 0.2675 2,123,327 +0.03(+11.46%)
Aug 20, 2024 0.2331 0.2531 0.2220 0.2400 1,749,000 -0.01(-4.00%)
Aug 19, 2024 0.2400 0.2535 0.2360 0.2500 1,178,617 +0.01(+4.95%)
Aug 16, 2024 0.2469 0.2471 0.2362 0.2382 1,585,858 +0.00(+0.93%)
Aug 15, 2024 0.2400 0.2645 0.2357 0.2360 2,057,212 +0.00(+0.51%)
Aug 14, 2024 0.2354 0.2410 0.2241 0.2348 2,156,903 +0.00(+0.82%)
Aug 13, 2024 0.2420 0.2699 0.2329 0.2329 1,431,753 -0.01(-2.96%)
Aug 12, 2024 0.2700 0.2700 0.2368 0.2400 2,024,160 -0.02(-5.88%)
Aug 09, 2024 0.2800 0.2828 0.2550 0.2550 2,149,264 -0.02(-8.67%)
Aug 08, 2024 0.3427 0.3431 0.2739 0.2792 1,846,256 -0.00(-0.99%)
Aug 07, 2024 0.4000 0.4148 0.2780 0.2820 3,038,814 -0.12(-30.15%)
Aug 06, 2024 0.3075 0.4300 0.2750 0.4037 3,068,703 +0.12(+44.13%)
Aug 05, 2024 0.3106 0.3190 0.2740 0.2801 1,443,575 -0.06(-18.22%)
Aug 02, 2024 0.3600 0.3670 0.3159 0.3425 952,633 -0.02(-4.86%)
Aug 01, 2024 0.4000 0.4233 0.3450 0.3600 1,643,561 -0.09(-20.02%)
Jul 31, 2024 0.4502 0.4673 0.4346 0.4501 577,776 -0.00(-0.02%)
Jul 30, 2024 0.4828 0.5000 0.4317 0.4502 1,062,252 -0.03(-7.18%)
Jul 29, 2024 0.4710 0.5088 0.4710 0.4850 811,741 +0.00(+1.02%)
Jul 26, 2024 0.4700 0.5108 0.4658 0.4801 694,223 +0.02(+4.37%)
Jul 25, 2024 0.4400 0.4868 0.4355 0.4600 911,459 +0.02(+5.43%)
Jul 24, 2024 0.4343 0.4680 0.4343 0.4363 818,681 -0.01(-2.52%)
Jul 23, 2024 0.4300 0.4600 0.4199 0.4476 966,254 +0.01(+2.73%)
Jul 22, 2024 0.3280 0.4402 0.3150 0.4357 955,451 +0.04(+8.92%)
Jul 19, 2024 0.4268 0.4268 0.3859 0.4000 827,565 +0.00(+0.25%)
Jul 18, 2024 0.4033 0.4313 0.3785 0.3990 2,967,015 -0.02(-5.00%)
Jul 17, 2024 0.4100 0.4690 0.4109 0.4200 1,879,296 -0.01(-1.66%)
Jul 16, 2024 0.4069 0.4479 0.3950 0.4271 1,464,543 +0.03(+8.13%)
Jul 15, 2024 0.4250 0.4300 0.3690 0.3950 1,669,041 +0.01(+1.46%)
Jul 12, 2024 0.3621 0.3953 0.3567 0.3893 1,574,480 +0.02(+5.59%)
Jul 11, 2024 0.3105 0.3699 0.3105 0.3687 1,616,440 +0.05(+16.90%)
Jul 10, 2024 0.2829 0.3188 0.2828 0.3154 1,271,305 +0.03(+10.01%)
Jul 09, 2024 0.2976 0.3052 0.2819 0.2867 1,028,500 -0.01(-3.69%)
Jul 08, 2024 0.3170 0.3260 0.2767 0.2977 2,686,663 +0.01(+4.64%)
Jul 05, 2024 0.2772 0.2983 0.2712 0.2845 1,509,006 +0.01(+3.87%)
Jul 03, 2024 0.2806 0.2911 0.2630 0.2739 1,343,088 -0.01(-2.42%)
Jul 02, 2024 0.3200 0.3320 0.2664 0.2807 8,056,227 -0.03(-10.89%)
Jul 01, 2024 0.4121 0.4300 0.3150 0.3150 5,453,310 -0.07(-18.90%)
Jun 28, 2024 0.4100 0.4220 0.3800 0.3884 49,092,040 -0.03(-7.79%)
Jun 27, 2024 0.4023 0.4526 0.3769 0.4212 3,982,509 +0.01(+1.32%)
Jun 26, 2024 0.3800 0.4608 0.3760 0.4157 6,141,221 +0.06(+16.28%)
Jun 25, 2024 0.3581 0.3754 0.3283 0.3575 5,395,412 -0.01(-2.96%)
Jun 24, 2024 0.3511 0.3964 0.3511 0.3684 4,520,390 +0.00(+0.52%)
Jun 21, 2024 0.3867 0.4100 0.3600 0.3665 7,684,891 -0.02(-4.31%)
Jun 20, 2024 0.3770 0.3959 0.3501 0.3830 3,874,558 +0.00(+0.26%)
Jun 18, 2024 0.3997 0.4037 0.3800 0.3820 3,607,714 -0.02(-4.28%)
Jun 17, 2024 0.4201 0.4392 0.3806 0.3991 2,497,572 -0.04(-8.27%)
Jun 14, 2024 0.4277 0.4477 0.4185 0.4351 1,357,523 -0.01(-2.31%)
Jun 13, 2024 0.4601 0.4932 0.4192 0.4454 2,278,232 -0.02(-5.17%)
Jun 12, 2024 0.4836 0.5270 0.4471 0.4697 3,248,602 +0.01(+1.64%)
Jun 11, 2024 0.4467 0.4778 0.4203 0.4621 2,632,316 +0.01(+3.01%)
Jun 10, 2024 0.4079 0.4499 0.3700 0.4486 3,099,972 +0.04(+8.91%)
Jun 07, 2024 0.4318 0.4496 0.4057 0.4119 2,080,417 -0.03(-6.70%)
Jun 06, 2024 0.4347 0.4477 0.4093 0.4415 3,549,379 +0.01(+1.47%)
Jun 05, 2024 0.4798 0.4855 0.4232 0.4351 3,185,274 -0.04(-7.64%)
Jun 04, 2024 0.5023 0.5255 0.4656 0.4711 1,910,589 -0.03(-6.68%)
Jun 03, 2024 0.5458 0.5600 0.4923 0.5048 2,396,402 -0.03(-5.98%)
May 31, 2024 0.5467 0.5568 0.5200 0.5369 2,583,340 -0.00(-0.59%)
May 30, 2024 0.5920 0.5920 0.5336 0.5401 1,615,168 -0.04(-6.98%)
May 29, 2024 0.5911 0.5968 0.5500 0.5806 2,326,776 -0.02(-3.52%)
May 28, 2024 0.6651 0.7223 0.6000 0.6018 3,093,370 -0.09(-12.39%)
May 24, 2024 0.5800 0.6895 0.5749 0.6869 3,243,590 +0.13(+22.31%)
May 23, 2024 0.6601 0.6700 0.5517 0.5616 2,829,397 -0.10(-14.92%)
May 22, 2024 0.5400 0.7000 0.5371 0.6601 5,470,631 +0.12(+21.50%)
May 21, 2024 0.5599 0.5875 0.5102 0.5433 2,654,555 -0.00(-0.51%)
May 20, 2024 0.5900 0.5982 0.5325 0.5461 1,882,400 -0.04(-7.33%)
May 17, 2024 0.6075 0.6075 0.5705 0.5893 1,675,838 -0.01(-1.36%)
May 16, 2024 0.6177 0.6300 0.5644 0.5974 2,045,915 -0.03(-5.01%)
May 15, 2024 0.6300 0.6582 0.5919 0.6289 2,522,893 +0.06(+11.47%)
May 14, 2024 0.6579 0.7072 0.5501 0.5642 3,173,710 -0.08(-11.79%)
May 13, 2024 0.7095 0.7654 0.6347 0.6396 1,308,613 -0.07(-9.43%)
May 10, 2024 0.6811 0.7374 0.6588 0.7062 6,262,269 -0.01(-2.05%)
May 09, 2024 0.6012 0.7752 0.6000 0.7210 7,322,192 +0.11(+18.74%)
May 08, 2024 0.5629 0.6264 0.5550 0.6072 3,701,954 -0.04(-6.60%)
May 07, 2024 0.6677 0.6700 0.6401 0.6501 1,364,264 -0.02(-2.46%)
May 06, 2024 0.6543 0.6822 0.6400 0.6665 1,247,013 +0.01(+1.86%)
May 03, 2024 0.6685 0.7000 0.6468 0.6543 713,495 -0.01(-1.71%)
May 02, 2024 0.6400 0.6788 0.6400 0.6657 1,203,389 +0.02(+3.72%)
May 01, 2024 0.6306 0.6877 0.6236 0.6418 1,469,071 -0.01(-1.23%)
Apr 30, 2024 0.6635 0.6790 0.6414 0.6498 1,961,801 -0.02(-2.27%)
Apr 29, 2024 0.6116 0.6913 0.5902 0.6649 3,545,523 +0.09(+15.53%)
Apr 26, 2024 0.5478 0.5880 0.5300 0.5755 1,977,783 +0.00(+0.82%)
Apr 25, 2024 0.5644 0.5924 0.5411 0.5708 1,993,850 -0.01(-1.89%)
Apr 24, 2024 0.5700 0.6029 0.5400 0.5818 3,399,453 +0.02(+3.86%)
Apr 23, 2024 0.5627 0.6300 0.5500 0.5602 5,320,438 +0.01(+1.27%)
Apr 22, 2024 0.6700 0.6828 0.5500 0.5532 5,534,637 -0.10(-14.92%)
Apr 19, 2024 0.7313 0.7720 0.6427 0.6502 2,177,325 -0.09(-11.74%)
Apr 18, 2024 0.7238 0.7718 0.7108 0.7367 1,975,853 +0.01(+1.57%)
Apr 17, 2024 0.7300 0.7514 0.7126 0.7253 1,425,520 -0.00(-0.45%)
Apr 16, 2024 0.7700 0.7700 0.7011 0.7286 1,465,479 -0.04(-5.38%)
Apr 15, 2024 0.7759 0.8010 0.7402 0.7700 1,986,575 -0.02(-2.22%)
Apr 12, 2024 0.7913 0.8170 0.7574 0.7875 1,048,224 -0.02(-2.55%)
Apr 11, 2024 0.8177 0.8400 0.7886 0.8081 976,322 +0.01(+0.82%)
Apr 10, 2024 0.7723 0.8094 0.7723 0.8015 1,870,187 -0.03(-3.34%)
Apr 09, 2024 0.8541 0.8890 0.8042 0.8292 961,124 -0.02(-2.41%)
Apr 08, 2024 0.8594 0.8989 0.8422 0.8497 1,195,821 +0.01(+1.28%)
Apr 05, 2024 0.8010 0.8577 0.7863 0.8390 1,243,646 +0.01(+1.61%)
Apr 04, 2024 0.8199 0.8902 0.7884 0.8257 1,285,426 +0.03(+3.21%)
Apr 03, 2024 0.8000 0.8279 0.7866 0.8000 1,454,970 -0.01(-0.78%)
Apr 02, 2024 0.7631 0.8083 0.7500 0.8063 1,138,388 +0.00(+0.45%)
Apr 01, 2024 0.7750 0.8204 0.7444 0.8027 1,535,827 -0.01(-1.05%)
Mar 28, 2024 0.8506 0.8797 0.7895 0.8112 1,871,931 -0.03(-3.86%)
Mar 27, 2024 0.7875 0.8493 0.7601 0.8438 1,815,591 +0.09(+11.58%)
Mar 26, 2024 0.8101 0.8164 0.7120 0.7562 2,642,194 -0.06(-6.98%)
Mar 25, 2024 0.9200 0.9393 0.7969 0.8129 1,543,970 -0.09(-10.23%)
Mar 22, 2024 0.8793 0.9402 0.8511 0.9055 1,601,489 +0.04(+5.14%)
Mar 21, 2024 0.8100 0.9062 0.8045 0.8612 2,590,567 +0.05(+6.33%)
Mar 20, 2024 0.7264 0.8121 0.7166 0.8099 2,660,104 +0.08(+10.93%)
Mar 19, 2024 0.6730 0.7523 0.6700 0.7301 3,019,592 +0.05(+8.10%)
Mar 18, 2024 0.7500 0.7660 0.6614 0.6754 4,721,438 -0.03(-4.81%)
Mar 15, 2024 0.7638 0.8000 0.7030 0.7095 7,667,424 -0.07(-8.84%)
Mar 14, 2024 0.8400 0.8490 0.7689 0.7783 1,933,146 -0.04(-5.10%)
Mar 13, 2024 0.8299 0.8676 0.8199 0.8201 1,883,978 +0.00(+0.28%)
Mar 12, 2024 0.8434 0.8695 0.8000 0.8178 3,520,131 -0.02(-2.22%)
Mar 11, 2024 0.9199 0.9378 0.8108 0.8364 1,455,936 -0.07(-7.30%)
Mar 08, 2024 0.9199 0.9622 0.8932 0.9023 1,135,659 +0.00(+0.24%)
Mar 07, 2024 0.9894 1.020 0.8906 0.9001 2,313,837 -0.06(-6.21%)
Mar 06, 2024 0.9999 1.010 0.9500 0.9597 3,033,903 -0.01(-1.09%)
Mar 05, 2024 1.080 1.080 0.9702 0.9703 958,248 -0.12(-10.98%)
Mar 04, 2024 1.090 1.135 1.060 1.090 1,120,871 -0.02(-1.80%)
Mar 01, 2024 1.130 1.150 1.080 1.110 1,215,101 -0.01(-0.89%)
Feb 29, 2024 1.110 1.140 1.100 1.120 995,655 +0.00(+0.00%)
Feb 28, 2024 1.140 1.180 1.070 1.120 1,594,913 -0.07(-5.88%)
Feb 27, 2024 1.190 1.220 1.170 1.190 932,474 +0.02(+1.71%)
Feb 26, 2024 1.110 1.190 1.110 1.170 670,268 +0.06(+5.41%)
Feb 23, 2024 1.120 1.150 1.100 1.110 916,051 -0.02(-1.77%)
Feb 22, 2024 1.140 1.140 1.110 1.130 1,100,913 +0.02(+1.80%)
Feb 21, 2024 1.160 1.160 1.090 1.110 945,713 -0.06(-5.13%)
Feb 20, 2024 1.220 1.250 1.160 1.170 2,133,522 -0.06(-4.88%)
Feb 16, 2024 1.340 1.340 1.220 1.230 1,663,191 -0.10(-7.52%)
Feb 15, 2024 1.200 1.330 1.195 1.330 1,474,556 +0.15(+12.71%)
Feb 14, 2024 1.100 1.225 1.100 1.180 2,570,083 +0.09(+8.26%)
Feb 13, 2024 1.090 1.117 1.060 1.090 2,249,053 -0.05(-4.39%)
Feb 12, 2024 1.150 1.235 1.140 1.140 1,627,252 +0.03(+2.70%)
Feb 09, 2024 1.080 1.160 1.075 1.110 1,203,085 +0.02(+1.83%)
Feb 08, 2024 1.060 1.180 1.055 1.090 1,267,261 +0.04(+3.81%)
Feb 07, 2024 1.080 1.095 1.040 1.050 785,515 -0.03(-2.78%)
Feb 06, 2024 1.000 1.090 1.000 1.080 958,856 +0.06(+5.88%)
Feb 05, 2024 1.030 1.040 1.000 1.020 885,600 -0.01(-0.97%)
Feb 02, 2024 1.040 1.070 1.020 1.030 923,775 -0.02(-1.90%)
Feb 01, 2024 1.010 1.090 1.010 1.050 1,226,124 +0.04(+3.96%)
Jan 31, 2024 1.040 1.090 1.010 1.010 889,707 -0.02(-1.94%)
Jan 30, 2024 1.050 1.080 1.020 1.030 588,755 -0.05(-4.63%)
Jan 29, 2024 1.040 1.090 1.015 1.080 773,148 +0.04(+3.85%)
Jan 26, 2024 1.080 1.080 1.030 1.040 654,954 +0.02(+1.96%)
Jan 25, 2024 1.070 1.070 1.000 1.020 980,331 +0.00(+0.00%)
Jan 24, 2024 1.100 1.115 1.010 1.020 780,817 -0.05(-4.67%)
Jan 23, 2024 1.120 1.120 1.060 1.070 670,987 -0.03(-2.73%)
Jan 22, 2024 1.080 1.150 1.080 1.100 1,001,048 +0.02(+1.85%)
Jan 19, 2024 1.120 1.120 1.044 1.080 1,383,051 -0.01(-0.92%)
Jan 18, 2024 1.120 1.135 1.080 1.090 973,501 -0.05(-4.39%)
Jan 17, 2024 1.150 1.185 1.130 1.140 797,510 -0.05(-4.20%)
Jan 16, 2024 1.220 1.235 1.170 1.190 693,871 -0.06(-4.80%)
Jan 12, 2024 1.310 1.315 1.230 1.250 905,604 -0.01(-0.79%)
Jan 11, 2024 1.270 1.290 1.220 1.260 700,544 +0.00(+0.00%)
Jan 10, 2024 1.200 1.300 1.180 1.260 834,972 +0.01(+0.80%)
Jan 09, 2024 1.300 1.330 1.240 1.250 1,008,162 -0.07(-5.30%)
Jan 08, 2024 1.280 1.340 1.230 1.320 1,397,451 +0.04(+3.13%)
Jan 05, 2024 1.330 1.330 1.280 1.280 516,382 -0.04(-3.03%)
Jan 04, 2024 1.340 1.350 1.270 1.320 828,302 -0.10(-7.04%)
Jan 03, 2024 1.350 1.460 1.330 1.420 1,225,648 +0.05(+3.65%)
Jan 02, 2024 1.410 1.440 1.290 1.370 1,571,744 -0.07(-4.86%)
Dec 29, 2023 1.640 1.645 1.440 1.440 1,597,469 -0.20(-12.20%)
Dec 28, 2023 1.700 1.730 1.620 1.640 1,346,507 -0.06(-3.53%)
Dec 27, 2023 1.700 1.710 1.650 1.700 831,654 +0.00(+0.00%)
Dec 26, 2023 1.710 1.710 1.650 1.700 785,047 +0.00(+0.00%)
Dec 22, 2023 1.710 1.710 1.650 1.700 822,970 +0.00(+0.00%)
Dec 21, 2023 1.640 1.715 1.620 1.700 1,121,689 +0.09(+5.59%)
Dec 20, 2023 1.600 1.705 1.550 1.610 1,269,274 +0.03(+1.90%)
Dec 19, 2023 1.560 1.600 1.550 1.580 1,028,029 +0.03(+1.94%)
Dec 18, 2023 1.530 1.590 1.510 1.550 921,794 +0.00(+0.00%)
Dec 15, 2023 1.630 1.690 1.495 1.550 2,924,201 -0.04(-2.52%)
Dec 14, 2023 1.420 1.620 1.420 1.590 1,622,012 +0.21(+15.22%)
Dec 13, 2023 1.300 1.400 1.280 1.380 2,065,714 +0.07(+5.34%)
Dec 12, 2023 1.270 1.310 1.240 1.310 723,644 +0.04(+3.15%)
Dec 11, 2023 1.310 1.325 1.250 1.270 1,089,296 -0.02(-1.55%)
Dec 08, 2023 1.310 1.340 1.280 1.290 774,942 -0.03(-2.27%)
Dec 07, 2023 1.310 1.330 1.285 1.320 718,114 +0.03(+2.33%)
Dec 06, 2023 1.290 1.345 1.255 1.290 1,222,259 +0.00(+0.00%)
Dec 05, 2023 1.370 1.370 1.290 1.290 823,202 -0.06(-4.44%)
Dec 04, 2023 1.360 1.400 1.330 1.350 573,183 +0.02(+1.50%)
Dec 01, 2023 1.300 1.350 1.250 1.330 1,462,031 +0.03(+2.31%)
Nov 30, 2023 1.300 1.300 1.270 1.300 860,944 +0.01(+0.78%)
Nov 29, 2023 1.280 1.305 1.270 1.290 889,908 +0.04(+3.20%)
Nov 28, 2023 1.330 1.330 1.250 1.250 1,448,558 -0.07(-5.30%)
Nov 27, 2023 1.310 1.360 1.280 1.320 1,083,295 +0.02(+1.54%)
Nov 24, 2023 1.280 1.320 1.280 1.300 587,800 +0.01(+0.78%)
Nov 22, 2023 1.260 1.310 1.250 1.290 1,396,051 +0.04(+3.20%)
Nov 21, 2023 1.270 1.270 1.210 1.250 637,582 -0.03(-2.34%)
Nov 20, 2023 1.310 1.320 1.270 1.280 752,965 -0.03(-2.29%)
Nov 17, 2023 1.290 1.340 1.245 1.310 1,822,782 +0.02(+1.55%)
Nov 16, 2023 1.360 1.370 1.270 1.290 1,119,162 -0.07(-5.15%)
Nov 15, 2023 1.410 1.425 1.350 1.360 1,000,206 -0.05(-3.55%)
Nov 14, 2023 1.360 1.450 1.345 1.410 1,968,104 +0.13(+10.16%)
Nov 13, 2023 1.370 1.370 1.280 1.280 862,557 -0.11(-7.91%)
Nov 10, 2023 1.400 1.410 1.340 1.390 858,128 -0.01(-0.71%)
Nov 09, 2023 1.500 1.510 1.390 1.400 651,572 -0.04(-2.78%)
Nov 08, 2023 1.470 1.550 1.440 1.440 770,399 +0.00(+0.00%)
Nov 07, 2023 1.700 1.700 1.385 1.440 1,097,163 -0.10(-6.49%)
Nov 06, 2023 1.650 1.655 1.510 1.540 535,730 -0.11(-6.67%)
Nov 03, 2023 1.700 1.710 1.650 1.650 1,024,711 +0.00(+0.00%)
Nov 02, 2023 1.640 1.710 1.600 1.650 1,074,690 +0.01(+0.61%)
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.