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 )

8.410 -0.150 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 4.700 4.700 4.700 502,459 +0.07(+1.51%)
Dec 30, 2020 4.520 4.870 4.520 4.630 502,459 +0.12(+2.66%)
Dec 29, 2020 4.660 4.710 4.420 4.510 452,386 -0.10(-2.17%)
Dec 28, 2020 4.720 4.960 4.590 4.610 766,182 +0.03(+0.66%)
Dec 24, 2020 4.730 4.870 4.415 4.580 504,500 -0.13(-2.76%)
Dec 23, 2020 4.410 5.120 4.350 4.710 1,723,613 +0.39(+9.03%)
Dec 22, 2020 4.180 4.460 4.150 4.320 1,038,544 +0.25(+6.14%)
Dec 21, 2020 3.850 4.310 3.780 4.070 1,307,549 +0.38(+10.30%)
Dec 18, 2020 3.760 4.000 3.600 3.690 1,525,700 -0.18(-4.65%)
Dec 17, 2020 3.440 3.950 3.400 3.870 917,371 +0.42(+12.17%)
Dec 16, 2020 3.390 3.650 3.380 3.450 935,382 +0.11(+3.29%)
Dec 15, 2020 3.060 3.400 3.060 3.340 927,278 +0.31(+10.23%)
Dec 14, 2020 3.070 3.240 3.000 3.030 623,851 -0.04(-1.30%)
Dec 11, 2020 3.000 3.080 2.943 3.070 436,400 +0.08(+2.68%)
Dec 10, 2020 3.020 3.070 2.970 2.990 349,374 +0.01(+0.34%)
Dec 09, 2020 3.000 3.080 2.970 2.980 586,046 -0.02(-0.67%)
Dec 08, 2020 2.950 3.070 2.940 3.000 485,373 +0.05(+1.69%)
Dec 07, 2020 2.980 3.240 2.950 2.950 771,164 -0.05(-1.67%)
Dec 04, 2020 3.000 3.030 2.980 3.000 358,200 +0.02(+0.67%)
Dec 03, 2020 2.870 3.000 2.870 2.980 634,087 +0.09(+3.11%)
Dec 02, 2020 2.900 2.940 2.850 2.890 341,025 +0.00(+0.00%)
Dec 01, 2020 2.970 2.970 2.830 2.890 690,605 -0.07(-2.36%)
Nov 30, 2020 3.020 3.060 2.960 2.960 842,788 -0.04(-1.33%)
Nov 27, 2020 2.970 3.040 2.906 3.000 569,100 +0.02(+0.67%)
Nov 25, 2020 2.980 3.080 2.950 2.980 527,700 +0.01(+0.34%)
Nov 24, 2020 2.940 3.000 2.830 2.970 651,671 +0.05(+1.71%)
Nov 23, 2020 3.050 3.080 2.920 2.920 419,362 -0.10(-3.31%)
Nov 20, 2020 2.980 3.020 2.950 3.020 242,600 +0.00(+0.00%)
Nov 19, 2020 2.960 3.075 2.910 3.020 369,909 +0.06(+2.03%)
Nov 18, 2020 2.870 2.980 2.790 2.960 587,236 +0.13(+4.59%)
Nov 17, 2020 2.790 2.925 2.735 2.830 577,313 +0.05(+1.80%)
Nov 16, 2020 2.810 2.850 2.730 2.780 535,748 +0.03(+1.09%)
Nov 13, 2020 2.860 2.860 2.750 2.750 501,700 -0.06(-2.14%)
Nov 12, 2020 3.040 3.050 2.774 2.810 666,562 -0.26(-8.47%)
Nov 11, 2020 3.110 3.110 2.870 3.070 353,281 -0.04(-1.29%)
Nov 10, 2020 3.200 3.250 3.020 3.110 636,996 +0.13(+4.36%)
Nov 09, 2020 2.930 3.100 2.910 2.980 489,116 +0.13(+4.56%)
Nov 06, 2020 2.880 2.940 2.780 2.850 186,300 -0.01(-0.35%)
Nov 05, 2020 2.660 2.880 2.650 2.860 308,638 +0.22(+8.33%)
Nov 04, 2020 2.690 2.750 2.600 2.640 472,805 -0.08(-2.94%)
Nov 03, 2020 2.830 2.870 2.670 2.720 474,574 -0.04(-1.45%)
Nov 02, 2020 2.800 2.800 2.700 2.760 132,692 -0.01(-0.36%)
Oct 30, 2020 2.900 2.920 2.630 2.770 337,200 -0.13(-4.48%)
Oct 29, 2020 2.760 2.945 2.720 2.900 280,129 +0.12(+4.32%)
Oct 28, 2020 2.700 2.897 2.573 2.780 442,018 +0.03(+1.09%)
Oct 27, 2020 2.940 2.940 2.730 2.750 450,607 -0.19(-6.46%)
Oct 26, 2020 3.050 3.050 2.830 2.940 525,802 -0.11(-3.61%)
Oct 23, 2020 3.060 3.100 3.000 3.050 167,200 -0.01(-0.33%)
Oct 22, 2020 3.150 3.150 2.970 3.060 206,709 -0.05(-1.61%)
Oct 21, 2020 3.060 3.140 3.010 3.110 187,244 +0.04(+1.30%)
Oct 20, 2020 3.110 3.120 3.030 3.070 308,675 -0.03(-0.97%)
Oct 19, 2020 3.230 3.270 3.080 3.100 207,906 -0.13(-4.02%)
Oct 16, 2020 3.170 3.240 3.120 3.230 184,500 +0.04(+1.25%)
Oct 15, 2020 3.360 3.360 3.110 3.190 471,874 -0.17(-5.06%)
Oct 14, 2020 3.200 3.480 3.200 3.360 603,710 +0.16(+5.00%)
Oct 13, 2020 3.160 3.260 3.130 3.200 269,714 -0.02(-0.62%)
Oct 12, 2020 3.170 3.230 3.060 3.220 317,298 +0.04(+1.26%)
Oct 09, 2020 3.210 3.250 3.150 3.180 262,400 +0.02(+0.63%)
Oct 08, 2020 3.120 3.200 3.120 3.160 277,355 +0.06(+1.94%)
Oct 07, 2020 3.050 3.150 2.930 3.100 582,790 +0.07(+2.31%)
Oct 06, 2020 3.080 3.130 2.990 3.030 491,709 -0.05(-1.62%)
Oct 05, 2020 3.260 3.300 3.030 3.080 498,324 -0.11(-3.45%)
Oct 02, 2020 2.980 3.270 2.980 3.190 482,100 +0.13(+4.25%)
Oct 01, 2020 3.020 3.100 3.000 3.060 283,312 +0.05(+1.66%)
Sep 30, 2020 3.100 3.115 3.000 3.010 396,545 -0.09(-2.90%)
Sep 29, 2020 3.070 3.120 2.990 3.100 294,052 +0.01(+0.32%)
Sep 28, 2020 3.200 3.200 3.070 3.090 298,832 +0.03(+0.98%)
Sep 25, 2020 3.140 3.210 3.020 3.060 572,100 -0.03(-0.97%)
Sep 24, 2020 3.220 3.240 2.940 3.090 1,202,948 -0.19(-5.79%)
Sep 23, 2020 3.390 3.430 3.270 3.280 771,984 -0.11(-3.24%)
Sep 22, 2020 3.500 3.580 3.210 3.390 1,156,160 -0.29(-7.88%)
Sep 21, 2020 3.630 3.750 3.470 3.680 453,368 -0.05(-1.34%)
Sep 18, 2020 3.780 3.860 3.610 3.730 422,900 -0.01(-0.27%)
Sep 17, 2020 3.850 3.880 3.710 3.740 384,588 -0.17(-4.35%)
Sep 16, 2020 3.750 4.050 3.700 3.910 384,559 +0.20(+5.39%)
Sep 15, 2020 3.860 3.910 3.670 3.710 229,572 -0.14(-3.64%)
Sep 14, 2020 3.760 3.920 3.710 3.850 291,645 +0.11(+2.94%)
Sep 11, 2020 3.970 4.000 3.610 3.740 459,700 -0.20(-5.08%)
Sep 10, 2020 3.870 4.000 3.830 3.940 219,506 +0.07(+1.81%)
Sep 09, 2020 3.960 4.040 3.830 3.870 260,236 -0.07(-1.78%)
Sep 08, 2020 4.080 4.080 3.840 3.940 318,067 -0.23(-5.52%)
Sep 04, 2020 4.400 4.400 3.990 4.170 740,500 -0.17(-3.92%)
Sep 03, 2020 4.270 4.396 4.237 4.340 339,970 -0.01(-0.23%)
Sep 02, 2020 4.370 4.400 4.140 4.350 353,950 -0.03(-0.68%)
Sep 01, 2020 4.320 4.460 4.270 4.380 359,151 -0.01(-0.23%)
Aug 31, 2020 4.370 4.450 4.220 4.390 267,762 -0.01(-0.23%)
Aug 28, 2020 4.300 4.430 4.280 4.400 315,600 +0.10(+2.33%)
Aug 27, 2020 4.390 4.460 4.260 4.300 293,692 -0.11(-2.49%)
Aug 26, 2020 4.580 4.580 4.380 4.410 268,238 -0.04(-0.90%)
Aug 25, 2020 4.500 4.630 4.260 4.450 661,916 +0.06(+1.37%)
Aug 24, 2020 3.950 4.490 3.920 4.390 833,975 +0.52(+13.44%)
Aug 21, 2020 4.270 4.310 3.770 3.870 856,000 -0.40(-9.37%)
Aug 20, 2020 4.320 4.390 4.180 4.270 424,997 -0.14(-3.17%)
Aug 19, 2020 4.290 4.530 4.190 4.410 486,782 +0.10(+2.32%)
Aug 18, 2020 4.620 4.650 4.290 4.310 774,628 -0.28(-6.10%)
Aug 17, 2020 4.640 4.870 4.550 4.590 909,741 +0.01(+0.22%)
Aug 14, 2020 4.220 4.880 4.220 4.580 1,387,100 +0.36(+8.53%)
Aug 13, 2020 4.060 4.450 4.040 4.220 1,371,385 +0.08(+1.93%)
Aug 12, 2020 3.580 4.200 3.580 4.140 1,979,193 +0.56(+15.64%)
Aug 11, 2020 3.740 3.740 3.500 3.580 1,334,667 +0.07(+1.99%)
Aug 10, 2020 3.310 3.770 3.300 3.510 3,172,202 +0.45(+14.71%)
Aug 07, 2020 3.010 3.120 2.960 3.060 558,200 +0.01(+0.33%)
Aug 06, 2020 3.090 3.110 2.930 3.050 698,525 -0.10(-3.17%)
Aug 05, 2020 3.200 3.220 3.140 3.150 275,539 +0.00(+0.00%)
Aug 04, 2020 3.090 3.175 3.070 3.150 424,868 +0.08(+2.61%)
Aug 03, 2020 3.340 3.350 3.070 3.070 696,096 -0.23(-6.97%)
Jul 31, 2020 3.450 3.475 3.270 3.300 436,300 -0.20(-5.71%)
Jul 30, 2020 3.420 3.530 3.310 3.500 261,377 +0.05(+1.45%)
Jul 29, 2020 3.450 3.530 3.420 3.450 289,104 +0.03(+0.88%)
Jul 28, 2020 3.490 3.490 3.400 3.420 166,910 -0.03(-0.87%)
Jul 27, 2020 3.450 3.540 3.420 3.450 270,053 +0.02(+0.58%)
Jul 24, 2020 3.650 3.650 3.400 3.430 403,400 -0.19(-5.25%)
Jul 23, 2020 3.640 3.690 3.570 3.620 170,732 -0.05(-1.36%)
Jul 22, 2020 3.740 3.740 3.590 3.670 279,196 -0.09(-2.39%)
Jul 21, 2020 3.700 3.930 3.630 3.760 478,936 +0.08(+2.17%)
Jul 20, 2020 3.570 3.710 3.550 3.680 311,427 +0.12(+3.37%)
Jul 17, 2020 3.380 3.700 3.380 3.560 544,800 +0.16(+4.71%)
Jul 16, 2020 3.370 3.450 3.300 3.400 401,459 +0.09(+2.72%)
Jul 15, 2020 3.190 3.360 3.160 3.310 475,980 +0.17(+5.41%)
Jul 14, 2020 3.150 3.240 3.070 3.140 525,493 +0.01(+0.32%)
Jul 13, 2020 3.270 3.292 3.102 3.130 653,831 -0.11(-3.40%)
Jul 10, 2020 3.250 3.306 3.150 3.240 430,300 +0.02(+0.62%)
Jul 09, 2020 3.380 3.380 3.130 3.220 788,885 -0.18(-5.29%)
Jul 08, 2020 3.220 3.400 3.040 3.400 531,366 +0.18(+5.59%)
Jul 07, 2020 3.350 3.390 3.170 3.220 726,397 -0.18(-5.29%)
Jul 06, 2020 3.460 3.490 3.290 3.400 505,289 +0.08(+2.41%)
Jul 02, 2020 3.480 3.570 3.220 3.320 439,100 -0.11(-3.21%)
Jul 01, 2020 3.530 3.590 3.370 3.430 506,349 -0.10(-2.83%)
Jun 30, 2020 3.490 3.570 3.410 3.530 357,840 +0.00(+0.00%)
Jun 29, 2020 3.360 3.730 3.320 3.530 522,585 +0.14(+4.13%)
Jun 26, 2020 3.550 3.621 3.300 3.390 1,364,100 -0.16(-4.51%)
Jun 25, 2020 3.830 3.830 3.410 3.550 1,043,889 -0.31(-8.03%)
Jun 24, 2020 3.970 4.120 3.640 3.860 1,063,862 -0.14(-3.50%)
Jun 23, 2020 4.170 4.500 3.880 4.000 2,527,815 +0.00(+0.00%)
Jun 22, 2020 3.710 4.190 3.520 4.000 3,355,836 +0.66(+19.76%)
Jun 19, 2020 3.040 3.370 3.010 3.340 844,300 +0.27(+8.79%)
Jun 18, 2020 3.010 3.150 3.000 3.070 392,542 +0.04(+1.32%)
Jun 17, 2020 3.110 3.200 3.010 3.030 343,059 -0.08(-2.57%)
Jun 16, 2020 3.280 3.603 3.010 3.110 363,535 +0.00(+0.00%)
Jun 15, 2020 2.950 3.200 2.870 3.110 339,291 +0.05(+1.63%)
Jun 12, 2020 3.220 3.380 2.945 3.060 415,000 +0.08(+2.86%)
Jun 11, 2020 3.190 3.280 2.920 2.975 552,583 -0.42(-12.50%)
Jun 10, 2020 3.920 3.920 3.350 3.400 648,583 -0.43(-11.23%)
Jun 09, 2020 3.910 3.910 3.560 3.830 561,497 -0.14(-3.53%)
Jun 08, 2020 3.280 4.000 3.260 3.970 1,479,304 +0.76(+23.68%)
Jun 05, 2020 3.040 3.290 2.970 3.210 744,000 +0.25(+8.45%)
Jun 04, 2020 3.020 3.020 2.890 2.960 356,670 -0.03(-1.00%)
Jun 03, 2020 2.820 3.040 2.780 2.990 662,033 +0.21(+7.55%)
Jun 02, 2020 2.900 2.990 2.696 2.780 561,910 -0.04(-1.42%)
Jun 01, 2020 2.770 2.880 2.700 2.820 736,644 +0.09(+3.49%)
May 29, 2020 2.650 2.750 2.620 2.725 512,100 +0.08(+3.22%)
May 28, 2020 2.500 2.720 2.470 2.640 825,269 +0.16(+6.45%)
May 27, 2020 2.520 2.530 2.410 2.480 769,357 -0.01(-0.40%)
May 26, 2020 2.550 2.550 2.420 2.490 876,672 +0.09(+3.75%)
May 22, 2020 2.450 2.450 2.310 2.400 276,500 +0.01(+0.42%)
May 21, 2020 2.270 2.390 2.230 2.390 483,858 +0.13(+5.75%)
May 20, 2020 2.420 2.420 2.220 2.260 581,048 -0.03(-1.31%)
May 19, 2020 2.400 2.460 2.270 2.290 769,561 +0.00(+0.00%)
May 18, 2020 2.250 2.520 2.250 2.290 1,551,242 +0.10(+4.33%)
May 15, 2020 2.270 2.320 2.170 2.195 656,400 -0.06(-2.88%)
May 14, 2020 2.390 2.390 2.250 2.260 464,391 -0.09(-3.83%)
May 13, 2020 2.600 2.620 2.330 2.350 652,751 -0.25(-9.79%)
May 12, 2020 2.800 2.880 2.600 2.605 445,355 -0.12(-4.58%)
May 11, 2020 3.270 3.300 2.700 2.730 1,183,708 -0.37(-11.94%)
May 08, 2020 2.930 3.225 2.930 3.100 347,500 +0.23(+8.01%)
May 07, 2020 2.940 3.040 2.800 2.870 398,043 -0.05(-1.71%)
May 06, 2020 3.000 3.030 2.820 2.920 304,646 -0.02(-0.68%)
May 05, 2020 3.090 3.192 2.900 2.940 391,578 -0.10(-3.29%)
May 04, 2020 3.240 3.240 2.980 3.040 308,763 -0.22(-6.75%)
May 01, 2020 3.400 3.420 3.210 3.260 230,800 -0.19(-5.51%)
Apr 30, 2020 3.400 3.640 3.160 3.450 267,768 +0.06(+1.77%)
Apr 29, 2020 3.930 3.960 3.380 3.390 446,415 -0.43(-11.26%)
Apr 28, 2020 3.540 3.900 3.460 3.820 270,174 +0.32(+9.14%)
Apr 27, 2020 3.300 3.640 3.210 3.500 276,100 +0.22(+6.71%)
Apr 24, 2020 3.170 3.320 3.090 3.280 175,000 +0.11(+3.47%)
Apr 23, 2020 3.060 3.290 3.020 3.170 130,883 +0.10(+3.26%)
Apr 22, 2020 3.060 3.110 3.000 3.070 125,523 +0.08(+2.68%)
Apr 21, 2020 3.140 3.256 2.950 2.990 371,925 -0.22(-6.85%)
Apr 20, 2020 3.190 3.326 3.130 3.210 141,078 -0.03(-0.93%)
Apr 17, 2020 3.080 3.320 3.020 3.240 308,500 +0.12(+3.85%)
Apr 16, 2020 3.150 3.240 2.930 3.120 339,634 -0.05(-1.58%)
Apr 15, 2020 3.150 3.210 3.010 3.170 178,788 -0.08(-2.46%)
Apr 14, 2020 3.380 3.490 3.130 3.250 239,946 -0.10(-2.99%)
Apr 13, 2020 3.190 3.450 3.050 3.350 278,269 +0.12(+3.72%)
Apr 09, 2020 3.210 3.470 3.070 3.230 513,600 +0.09(+2.87%)
Apr 08, 2020 3.030 3.190 2.950 3.140 356,505 +0.11(+3.63%)
Apr 07, 2020 3.250 3.250 2.910 3.030 361,237 -0.08(-2.57%)
Apr 06, 2020 3.070 3.180 2.820 3.110 299,030 +0.17(+5.78%)
Apr 03, 2020 2.970 3.030 2.710 2.940 300,200 +0.00(+0.00%)
Apr 02, 2020 2.820 3.080 2.740 2.940 343,281 +0.09(+3.16%)
Apr 01, 2020 2.960 3.035 2.750 2.850 382,751 -0.20(-6.56%)
Mar 31, 2020 3.130 3.310 2.990 3.050 439,118 -0.11(-3.48%)
Mar 30, 2020 3.140 3.220 2.830 3.160 299,798 +0.10(+3.27%)
Mar 27, 2020 3.210 3.260 3.010 3.060 240,800 -0.18(-5.56%)
Mar 26, 2020 3.070 3.300 3.020 3.240 397,753 +0.15(+4.85%)
Mar 25, 2020 3.290 3.440 2.970 3.090 697,231 -0.19(-5.79%)
Mar 24, 2020 3.700 3.930 3.210 3.280 638,308 -0.31(-8.64%)
Mar 23, 2020 4.050 4.050 3.550 3.590 484,767 -0.46(-11.36%)
Mar 20, 2020 3.900 4.100 3.745 4.050 560,100 +0.15(+3.85%)
Mar 19, 2020 3.710 4.250 3.550 3.900 492,025 +0.21(+5.69%)
Mar 18, 2020 3.610 3.920 3.390 3.690 509,919 -0.23(-5.87%)
Mar 17, 2020 3.100 3.940 3.100 3.920 599,057 +0.83(+26.86%)
Mar 16, 2020 2.560 3.110 2.460 3.090 555,235 +0.15(+5.10%)
Mar 13, 2020 3.160 3.392 2.850 2.940 784,500 +0.04(+1.38%)
Mar 12, 2020 3.500 3.530 2.880 2.900 859,320 -0.79(-21.41%)
Mar 11, 2020 4.100 4.560 3.500 3.690 623,923 -0.53(-12.56%)
Mar 10, 2020 4.360 5.045 3.685 4.220 930,204 -0.09(-2.09%)
Mar 09, 2020 4.410 4.410 3.990 4.310 452,587 -0.26(-5.69%)
Mar 06, 2020 4.690 4.820 4.500 4.570 318,500 -0.22(-4.59%)
Mar 05, 2020 4.640 4.790 4.570 4.790 365,061 +0.05(+1.05%)
Mar 04, 2020 4.750 4.850 4.545 4.740 308,925 +0.01(+0.21%)
Mar 03, 2020 4.930 5.080 4.445 4.730 420,000 -0.23(-4.64%)
Mar 02, 2020 4.990 5.060 4.730 4.960 399,554 +0.04(+0.81%)
Feb 28, 2020 4.650 5.145 4.550 4.920 609,700 +0.11(+2.29%)
Feb 27, 2020 4.940 5.020 4.740 4.810 359,185 -0.19(-3.80%)
Feb 26, 2020 5.190 5.230 4.950 5.000 255,590 -0.18(-3.47%)
Feb 25, 2020 5.370 5.490 5.170 5.180 296,945 -0.18(-3.36%)
Feb 24, 2020 5.360 5.500 5.180 5.360 219,684 -0.14(-2.55%)
Feb 21, 2020 5.430 5.600 5.290 5.500 470,400 +0.07(+1.29%)
Feb 20, 2020 5.200 5.480 5.120 5.430 372,924 +0.24(+4.62%)
Feb 19, 2020 4.980 5.340 4.980 5.190 843,888 +0.19(+3.70%)
Feb 18, 2020 5.150 5.214 4.950 5.005 312,654 -0.12(-2.25%)
Feb 14, 2020 5.320 5.350 5.020 5.120 307,500 -0.18(-3.40%)
Feb 13, 2020 5.180 5.340 5.120 5.300 393,992 +0.11(+2.12%)
Feb 12, 2020 5.250 5.250 5.130 5.190 292,642 -0.03(-0.57%)
Feb 11, 2020 5.300 5.430 5.210 5.220 288,794 -0.06(-1.14%)
Feb 10, 2020 5.130 5.320 5.030 5.280 179,683 +0.16(+3.13%)
Feb 07, 2020 5.350 5.350 5.090 5.120 659,900 -0.24(-4.39%)
Feb 06, 2020 5.430 5.480 5.310 5.355 253,779 -0.05(-0.93%)
Feb 05, 2020 5.420 5.550 5.300 5.405 405,359 +0.06(+1.03%)
Feb 04, 2020 5.380 5.490 5.210 5.350 856,158 +0.02(+0.47%)
Feb 03, 2020 5.480 5.500 5.270 5.325 424,258 -0.14(-2.56%)
Jan 31, 2020 5.720 5.760 5.400 5.465 361,500 -0.26(-4.54%)
Jan 30, 2020 5.730 5.750 5.650 5.725 198,646 -0.01(-0.09%)
Jan 29, 2020 5.760 5.790 5.640 5.730 176,449 -0.03(-0.52%)
Jan 28, 2020 5.650 5.780 5.560 5.760 239,583 +0.15(+2.67%)
Jan 27, 2020 5.530 5.670 5.490 5.610 169,304 +0.00(+0.00%)
Jan 24, 2020 5.700 5.800 5.500 5.610 212,900 -0.11(-1.92%)
Jan 23, 2020 5.510 5.750 5.450 5.720 283,579 +0.17(+3.06%)
Jan 22, 2020 5.800 5.830 5.530 5.550 581,635 -0.25(-4.31%)
Jan 21, 2020 5.660 5.860 5.610 5.800 414,391 +0.12(+2.11%)
Jan 17, 2020 5.940 5.970 5.670 5.680 472,400 -0.21(-3.57%)
Jan 16, 2020 6.170 6.210 5.840 5.890 571,656 -0.23(-3.76%)
Jan 15, 2020 6.060 6.510 6.025 6.120 729,372 +0.07(+1.16%)
Jan 14, 2020 6.140 6.200 5.930 6.050 418,305 -0.12(-1.94%)
Jan 13, 2020 5.730 6.200 5.670 6.170 490,032 +0.44(+7.68%)
Jan 10, 2020 5.890 5.900 5.630 5.730 307,000 -0.14(-2.39%)
Jan 09, 2020 5.980 6.020 5.850 5.870 276,612 -0.08(-1.34%)
Jan 08, 2020 5.900 6.020 5.730 5.950 656,530 +0.04(+0.76%)
Jan 07, 2020 5.860 6.030 5.860 5.905 475,670 +0.04(+0.77%)
Jan 06, 2020 5.570 6.030 5.480 5.860 727,186 +0.25(+4.46%)
Jan 03, 2020 5.410 5.640 5.370 5.610 565,000 +0.10(+1.81%)
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.