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

Hayward Holdings Inc (NY: HAYW )

14.61 -0.19 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 28, 2023 11.94 12.12 11.88 12.04 1,464,436 +0.13(+1.09%)
Apr 27, 2023 11.34 11.95 11.29 11.91 1,793,594 +0.69(+6.15%)
Apr 26, 2023 11.54 11.60 11.22 11.22 2,017,185 -0.44(-3.77%)
Apr 25, 2023 11.65 11.73 11.57 11.66 2,073,428 -0.04(-0.34%)
Apr 24, 2023 11.59 11.86 11.59 11.70 1,164,217 +0.07(+0.60%)
Apr 21, 2023 11.27 11.68 11.21 11.63 1,742,988 +0.45(+4.03%)
Apr 20, 2023 11.02 11.19 10.85 11.18 1,276,960 +0.03(+0.27%)
Apr 19, 2023 11.14 11.26 11.09 11.15 968,826 -0.08(-0.71%)
Apr 18, 2023 11.18 11.36 11.16 11.23 1,780,285 +0.09(+0.81%)
Apr 17, 2023 10.97 11.18 10.97 11.14 907,483 +0.11(+1.00%)
Apr 14, 2023 11.31 11.45 10.96 11.03 1,138,939 -0.31(-2.73%)
Apr 13, 2023 11.38 11.41 11.21 11.34 828,389 -0.02(-0.18%)
Apr 12, 2023 11.41 11.47 11.15 11.36 1,564,595 +0.09(+0.80%)
Apr 11, 2023 11.36 11.46 11.23 11.27 1,203,272 -0.03(-0.27%)
Apr 10, 2023 11.05 11.31 10.98 11.30 1,179,978 +0.22(+1.99%)
Apr 06, 2023 11.08 11.09 10.75 11.08 1,539,283 -0.08(-0.72%)
Apr 05, 2023 11.32 11.37 11.10 11.16 3,606,746 -0.23(-2.02%)
Apr 04, 2023 11.68 11.71 11.31 11.39 1,459,774 -0.25(-2.15%)
Apr 03, 2023 11.67 11.72 11.47 11.64 1,854,626 -0.08(-0.68%)
Mar 31, 2023 11.38 11.79 11.28 11.72 1,462,703 +0.43(+3.81%)
Mar 30, 2023 11.44 11.44 11.27 11.29 882,607 -0.01(-0.09%)
Mar 29, 2023 11.27 11.38 11.24 11.30 1,202,369 +0.21(+1.89%)
Mar 28, 2023 11.02 11.12 10.97 11.09 1,222,977 +0.08(+0.73%)
Mar 27, 2023 11.11 11.14 10.93 11.01 844,420 +0.06(+0.55%)
Mar 24, 2023 10.87 11.04 10.77 10.95 787,593 -0.07(-0.64%)
Mar 23, 2023 11.23 11.37 10.93 11.02 807,443 -0.05(-0.45%)
Mar 22, 2023 11.35 11.44 11.07 11.07 1,312,051 -0.32(-2.81%)
Mar 21, 2023 11.36 11.46 11.23 11.39 1,155,660 +0.19(+1.70%)
Mar 20, 2023 11.41 11.49 11.16 11.20 1,498,717 -0.17(-1.50%)
Mar 17, 2023 11.32 11.54 11.29 11.37 1,668,252 -0.19(-1.64%)
Mar 16, 2023 11.29 11.58 11.26 11.56 1,610,134 +0.13(+1.14%)
Mar 15, 2023 11.21 11.46 11.16 11.43 1,454,697 -0.02(-0.17%)
Mar 14, 2023 11.60 11.68 11.36 11.45 1,946,846 +0.11(+0.97%)
Mar 13, 2023 11.23 11.52 11.06 11.34 1,731,719 -0.09(-0.79%)
Mar 10, 2023 11.73 11.76 11.33 11.43 1,817,488 -0.33(-2.81%)
Mar 09, 2023 12.16 12.17 11.72 11.76 1,464,969 -0.28(-2.33%)
Mar 08, 2023 11.85 12.09 11.72 12.04 1,941,604 +0.23(+1.95%)
Mar 07, 2023 11.81 11.96 11.71 11.81 1,774,296 -0.02(-0.17%)
Mar 06, 2023 12.35 12.40 11.74 11.83 2,256,420 -0.42(-3.43%)
Mar 03, 2023 12.00 12.39 11.88 12.25 3,771,840 +0.44(+3.73%)
Mar 02, 2023 11.34 11.82 11.24 11.81 12,798,077 -0.35(-2.88%)
Mar 01, 2023 12.49 12.65 12.08 12.16 1,849,856 -0.15(-1.22%)
Feb 28, 2023 12.33 13.14 11.81 12.31 3,053,280 -0.38(-2.99%)
Feb 27, 2023 12.60 12.79 12.48 12.69 1,723,929 +0.24(+1.93%)
Feb 24, 2023 12.22 12.53 12.11 12.45 778,092 -0.01(-0.08%)
Feb 23, 2023 12.61 12.62 12.22 12.46 1,172,211 -0.05(-0.40%)
Feb 22, 2023 12.47 12.69 12.40 12.51 924,082 +0.11(+0.89%)
Feb 21, 2023 12.89 13.08 12.37 12.40 2,397,471 -0.71(-5.42%)
Feb 17, 2023 13.25 13.34 13.09 13.11 939,003 -0.19(-1.43%)
Feb 16, 2023 13.01 13.39 12.97 13.30 1,210,459 -0.01(-0.08%)
Feb 15, 2023 13.15 13.36 13.07 13.31 637,694 +0.03(+0.23%)
Feb 14, 2023 13.14 13.32 12.93 13.28 1,021,104 +0.10(+0.76%)
Feb 13, 2023 13.00 13.26 12.95 13.18 733,818 +0.20(+1.54%)
Feb 10, 2023 13.04 13.13 12.91 12.98 1,190,338 -0.16(-1.22%)
Feb 09, 2023 13.60 13.68 13.13 13.14 1,154,774 -0.28(-2.09%)
Feb 08, 2023 13.50 13.57 13.26 13.42 1,541,832 -0.12(-0.89%)
Feb 07, 2023 13.50 13.70 13.28 13.54 1,923,090 -0.05(-0.37%)
Feb 06, 2023 13.56 13.69 13.03 13.59 2,708,847 -0.46(-3.27%)
Feb 03, 2023 14.29 14.41 13.99 14.05 1,844,580 -0.53(-3.64%)
Feb 02, 2023 14.16 14.97 14.06 14.58 2,435,181 +0.63(+4.52%)
Feb 01, 2023 13.48 14.13 13.47 13.95 2,170,228 +0.46(+3.41%)
Jan 31, 2023 13.08 13.51 13.05 13.49 1,739,939 +0.49(+3.77%)
Jan 30, 2023 12.86 13.12 12.70 13.00 1,212,662 -0.12(-0.91%)
Jan 27, 2023 12.83 13.23 12.83 13.12 1,603,343 +0.29(+2.26%)
Jan 26, 2023 12.73 12.83 12.43 12.83 1,427,832 +0.13(+1.02%)
Jan 25, 2023 12.61 12.89 12.52 12.70 1,209,156 -0.14(-1.09%)
Jan 24, 2023 12.88 12.97 12.74 12.84 1,437,323 -0.12(-0.93%)
Jan 23, 2023 12.99 13.20 12.78 12.96 2,135,461 +0.01(+0.08%)
Jan 20, 2023 12.63 13.05 12.44 12.95 3,076,047 +0.48(+3.85%)
Jan 19, 2023 12.18 12.47 12.10 12.47 1,932,830 +0.17(+1.38%)
Jan 18, 2023 12.50 12.59 12.27 12.30 1,404,826 -0.14(-1.13%)
Jan 17, 2023 12.33 12.46 12.21 12.44 1,145,562 +0.11(+0.89%)
Jan 13, 2023 12.33 12.46 12.16 12.33 1,614,749 -0.04(-0.32%)
Jan 12, 2023 12.50 12.60 12.11 12.37 2,944,486 +0.00(+0.00%)
Jan 11, 2023 11.99 12.38 11.98 12.37 2,465,120 +0.47(+3.95%)
Jan 10, 2023 11.46 12.01 11.43 11.90 1,852,803 +0.30(+2.59%)
Jan 09, 2023 11.42 11.96 11.31 11.60 3,266,230 +0.38(+3.39%)
Jan 06, 2023 11.03 11.37 10.87 11.22 1,673,043 +0.26(+2.37%)
Jan 05, 2023 10.89 11.12 10.71 10.96 5,946,017 -0.12(-1.08%)
Jan 04, 2023 10.70 11.28 10.53 11.08 4,483,246 +1.14(+11.47%)
Jan 03, 2023 9.590 10.00 9.565 9.940 1,986,438 +0.54(+5.74%)
Dec 30, 2022 9.310 9.570 9.310 9.400 1,305,610 -0.05(-0.53%)
Dec 29, 2022 9.240 9.680 9.240 9.450 1,517,184 +0.27(+2.94%)
Dec 28, 2022 9.320 9.370 9.095 9.180 858,325 -0.11(-1.18%)
Dec 27, 2022 9.340 9.450 9.190 9.290 1,053,086 -0.09(-0.96%)
Dec 23, 2022 9.300 9.440 9.255 9.380 1,148,713 +0.10(+1.08%)
Dec 22, 2022 9.370 9.410 9.130 9.280 1,512,066 -0.22(-2.32%)
Dec 21, 2022 9.410 9.520 9.310 9.500 1,689,338 +0.18(+1.93%)
Dec 20, 2022 8.910 9.500 8.900 9.320 2,865,239 +0.28(+3.10%)
Dec 19, 2022 9.160 9.230 8.980 9.040 1,152,577 -0.11(-1.20%)
Dec 16, 2022 8.890 9.150 8.825 9.150 2,266,118 +0.15(+1.67%)
Dec 15, 2022 9.170 9.180 8.995 9.000 1,429,797 -0.36(-3.85%)
Dec 14, 2022 9.440 9.530 9.230 9.360 1,431,152 -0.05(-0.53%)
Dec 13, 2022 9.400 9.950 9.355 9.410 1,858,524 +0.14(+1.51%)
Dec 12, 2022 8.980 9.335 8.960 9.270 1,394,151 +0.26(+2.89%)
Dec 09, 2022 8.940 9.155 8.915 9.010 1,035,410 -0.02(-0.22%)
Dec 08, 2022 9.080 9.190 8.960 9.030 747,990 -0.05(-0.55%)
Dec 07, 2022 9.040 9.195 9.020 9.080 872,841 +0.01(+0.11%)
Dec 06, 2022 9.410 9.420 9.025 9.070 1,436,824 -0.30(-3.20%)
Dec 05, 2022 9.400 9.470 9.210 9.370 1,524,451 -0.13(-1.37%)
Dec 02, 2022 9.380 9.525 9.300 9.500 873,652 -0.08(-0.84%)
Dec 01, 2022 9.640 9.850 9.500 9.580 1,499,823 +0.03(+0.31%)
Nov 30, 2022 9.250 9.560 9.085 9.550 1,406,652 +0.28(+3.02%)
Nov 29, 2022 9.220 9.455 9.215 9.270 697,877 +0.01(+0.11%)
Nov 28, 2022 9.650 9.720 9.190 9.260 700,738 -0.52(-5.32%)
Nov 25, 2022 9.690 9.830 9.690 9.780 265,620 +0.05(+0.51%)
Nov 23, 2022 9.550 9.810 9.490 9.730 425,700 +0.13(+1.35%)
Nov 22, 2022 9.690 9.710 9.450 9.600 1,224,080 -0.02(-0.21%)
Nov 21, 2022 9.470 9.620 9.430 9.620 1,247,292 +0.07(+0.73%)
Nov 18, 2022 9.750 9.750 9.505 9.550 1,114,957 -0.06(-0.62%)
Nov 17, 2022 9.610 9.725 9.570 9.610 1,265,956 -0.24(-2.44%)
Nov 16, 2022 10.29 10.33 9.735 9.850 2,058,074 -0.75(-7.08%)
Nov 15, 2022 11.00 11.09 10.58 10.60 1,111,626 -0.11(-1.03%)
Nov 14, 2022 10.63 10.82 10.49 10.71 1,715,783 -0.03(-0.28%)
Nov 11, 2022 10.42 10.88 10.42 10.74 1,587,850 +0.32(+3.07%)
Nov 10, 2022 9.580 10.43 9.580 10.42 1,490,542 +1.35(+14.88%)
Nov 09, 2022 9.400 9.435 9.060 9.070 975,912 -0.48(-5.03%)
Nov 08, 2022 9.350 9.610 9.270 9.550 1,091,713 +0.28(+3.02%)
Nov 07, 2022 9.100 9.380 8.990 9.270 1,269,775 +0.29(+3.23%)
Nov 04, 2022 8.850 9.050 8.760 8.980 1,332,318 +0.25(+2.86%)
Nov 03, 2022 8.700 8.860 8.640 8.730 1,333,795 -0.14(-1.58%)
Nov 02, 2022 9.100 9.296 8.775 8.870 1,888,018 -0.29(-3.17%)
Nov 01, 2022 9.890 10.49 9.150 9.160 2,914,158 -0.09(-0.97%)
Oct 31, 2022 9.220 9.330 9.130 9.250 1,515,029 -0.06(-0.64%)
Oct 28, 2022 9.000 9.350 8.928 9.310 1,358,549 +0.30(+3.33%)
Oct 27, 2022 9.290 9.340 8.980 9.010 1,694,037 -0.20(-2.17%)
Oct 26, 2022 9.020 9.385 8.940 9.210 1,768,638 +0.17(+1.88%)
Oct 25, 2022 8.500 9.050 8.500 9.040 1,640,635 +0.56(+6.60%)
Oct 24, 2022 8.400 8.540 8.240 8.480 828,037 +0.11(+1.31%)
Oct 21, 2022 8.160 8.405 7.970 8.370 834,333 +0.24(+2.95%)
Oct 20, 2022 8.570 8.690 7.990 8.130 2,330,161 -0.38(-4.47%)
Oct 19, 2022 8.920 8.950 8.295 8.510 3,139,634 -0.50(-5.55%)
Oct 18, 2022 8.660 9.290 8.660 9.010 2,203,297 +0.00(+0.00%)
Oct 17, 2022 8.970 9.190 8.970 9.010 1,412,925 +0.28(+3.21%)
Oct 14, 2022 8.850 8.860 8.560 8.730 2,369,044 -0.27(-3.00%)
Oct 13, 2022 8.580 9.135 8.300 9.000 1,396,056 +0.13(+1.47%)
Oct 12, 2022 9.020 9.070 8.790 8.870 1,883,974 -0.16(-1.77%)
Oct 11, 2022 8.830 9.170 8.580 9.030 1,531,481 +0.16(+1.80%)
Oct 10, 2022 8.970 9.030 8.795 8.870 694,417 -0.12(-1.33%)
Oct 07, 2022 9.210 9.210 8.980 8.990 785,733 -0.33(-3.54%)
Oct 06, 2022 9.450 9.640 9.320 9.320 2,002,625 -0.21(-2.20%)
Oct 05, 2022 9.520 9.690 9.260 9.530 1,361,409 -0.21(-2.16%)
Oct 04, 2022 9.610 9.940 9.580 9.740 1,748,065 +0.33(+3.51%)
Oct 03, 2022 9.050 9.545 8.910 9.410 1,150,223 +0.54(+6.09%)
Sep 30, 2022 8.900 9.020 8.825 8.870 1,975,461 -0.06(-0.67%)
Sep 29, 2022 9.160 9.200 8.740 8.930 1,517,059 -0.39(-4.18%)
Sep 28, 2022 9.170 9.375 9.120 9.320 1,009,715 +0.18(+1.97%)
Sep 27, 2022 9.140 9.235 8.995 9.140 1,492,493 +0.14(+1.56%)
Sep 26, 2022 9.220 9.490 8.910 9.000 1,838,872 -0.22(-2.39%)
Sep 23, 2022 9.350 9.480 8.950 9.220 3,531,905 -0.36(-3.76%)
Sep 22, 2022 9.870 9.980 9.490 9.580 2,230,655 -0.32(-3.23%)
Sep 21, 2022 10.05 10.28 9.830 9.900 1,999,331 +0.04(+0.41%)
Sep 20, 2022 10.10 10.22 9.675 9.860 2,518,513 -0.39(-3.80%)
Sep 19, 2022 10.00 10.36 9.990 10.25 1,732,573 +0.17(+1.69%)
Sep 16, 2022 10.22 10.34 10.06 10.08 4,021,639 -0.19(-1.85%)
Sep 15, 2022 10.21 10.62 10.16 10.27 2,046,520 +0.01(+0.10%)
Sep 14, 2022 10.58 10.70 10.21 10.26 2,004,886 -0.34(-3.21%)
Sep 13, 2022 11.00 11.08 10.50 10.60 2,506,476 -0.87(-7.59%)
Sep 12, 2022 11.45 11.74 11.44 11.47 1,026,941 +0.09(+0.79%)
Sep 09, 2022 11.46 11.74 11.35 11.38 1,174,483 +0.04(+0.35%)
Sep 08, 2022 11.00 11.36 10.99 11.34 1,499,114 +0.21(+1.89%)
Sep 07, 2022 10.62 11.13 10.60 11.13 1,687,117 +0.43(+4.02%)
Sep 06, 2022 10.35 10.88 10.35 10.70 1,955,680 +0.43(+4.19%)
Sep 02, 2022 10.49 10.51 10.22 10.27 1,173,359 -0.03(-0.29%)
Sep 01, 2022 10.45 10.46 10.13 10.30 1,804,943 -0.21(-2.00%)
Aug 31, 2022 10.86 10.86 10.25 10.51 2,112,135 -0.29(-2.69%)
Aug 30, 2022 10.76 10.90 10.71 10.80 1,430,210 +0.10(+0.93%)
Aug 29, 2022 10.87 10.97 10.70 10.70 891,610 -0.30(-2.73%)
Aug 26, 2022 11.40 11.40 10.99 11.00 1,382,862 -0.34(-3.00%)
Aug 25, 2022 11.18 11.37 11.06 11.34 522,421 +0.29(+2.62%)
Aug 24, 2022 11.01 11.09 10.88 11.05 736,453 +0.02(+0.18%)
Aug 23, 2022 11.50 11.68 10.96 11.03 913,336 -0.43(-3.75%)
Aug 22, 2022 11.49 11.57 11.31 11.46 1,540,508 -0.29(-2.47%)
Aug 19, 2022 11.90 11.95 11.65 11.75 1,623,206 -0.35(-2.89%)
Aug 18, 2022 12.23 12.29 12.02 12.10 982,079 -0.10(-0.82%)
Aug 17, 2022 12.17 12.27 12.02 12.20 1,050,751 -0.11(-0.89%)
Aug 16, 2022 12.15 12.36 11.92 12.31 1,556,439 +0.08(+0.65%)
Aug 15, 2022 12.06 12.53 12.05 12.23 1,352,006 +0.05(+0.41%)
Aug 12, 2022 11.77 12.23 11.71 12.18 1,245,860 +0.51(+4.37%)
Aug 11, 2022 11.72 11.88 11.62 11.67 1,291,383 +0.10(+0.86%)
Aug 10, 2022 11.66 11.88 11.37 11.57 1,312,449 +0.14(+1.22%)
Aug 09, 2022 11.86 11.94 11.24 11.43 1,280,129 -0.58(-4.83%)
Aug 08, 2022 11.61 12.32 11.61 12.01 1,369,904 +0.44(+3.80%)
Aug 05, 2022 11.56 11.64 11.34 11.57 1,067,470 -0.08(-0.69%)
Aug 04, 2022 11.67 11.78 11.55 11.65 3,269,487 -0.06(-0.51%)
Aug 03, 2022 11.68 11.86 11.52 11.71 1,610,976 +0.14(+1.21%)
Aug 02, 2022 11.42 11.81 11.38 11.57 1,808,170 +0.05(+0.43%)
Aug 01, 2022 11.49 11.96 11.41 11.52 2,492,005 -0.15(-1.29%)
Jul 29, 2022 11.23 11.79 10.97 11.67 2,991,373 +0.46(+4.10%)
Jul 28, 2022 12.40 12.40 10.49 11.21 6,658,804 -2.50(-18.23%)
Jul 27, 2022 13.22 13.83 13.18 13.71 1,686,436 +0.55(+4.18%)
Jul 26, 2022 13.31 13.31 12.96 13.16 2,530,875 -0.20(-1.50%)
Jul 25, 2022 13.58 13.63 13.04 13.36 1,921,211 -0.18(-1.33%)
Jul 22, 2022 13.76 13.87 13.45 13.54 2,046,932 -0.19(-1.38%)
Jul 21, 2022 14.96 14.96 13.68 13.73 3,077,236 -1.23(-8.22%)
Jul 20, 2022 14.81 15.17 14.81 14.96 688,641 +0.21(+1.42%)
Jul 19, 2022 14.36 14.77 14.27 14.75 837,054 +0.63(+4.46%)
Jul 18, 2022 14.09 14.37 14.06 14.12 663,916 +0.17(+1.22%)
Jul 15, 2022 14.06 14.13 13.86 13.95 1,088,805 +0.17(+1.23%)
Jul 14, 2022 13.39 13.82 13.19 13.78 1,089,742 -0.12(-0.86%)
Jul 13, 2022 13.72 14.07 13.46 13.90 572,277 -0.05(-0.36%)
Jul 12, 2022 13.98 14.19 13.92 13.95 842,661 -0.06(-0.43%)
Jul 11, 2022 14.18 14.23 13.93 14.01 1,346,749 -0.24(-1.68%)
Jul 08, 2022 14.51 14.56 14.14 14.25 939,198 -0.32(-2.20%)
Jul 07, 2022 14.20 14.68 14.20 14.57 1,101,406 +0.54(+3.85%)
Jul 06, 2022 14.19 14.36 13.88 14.03 1,795,452 -0.19(-1.34%)
Jul 05, 2022 14.25 14.36 13.73 14.22 1,779,248 -0.28(-1.93%)
Jul 01, 2022 14.36 14.75 14.31 14.50 784,772 +0.11(+0.76%)
Jun 30, 2022 14.56 14.63 14.15 14.39 1,063,997 -0.39(-2.64%)
Jun 29, 2022 15.13 15.13 14.68 14.78 585,662 -0.45(-2.95%)
Jun 28, 2022 15.36 15.56 15.18 15.23 1,205,764 -0.09(-0.59%)
Jun 27, 2022 15.53 15.58 15.19 15.32 1,032,346 -0.12(-0.78%)
Jun 24, 2022 15.00 15.53 14.96 15.44 1,734,285 +0.60(+4.04%)
Jun 23, 2022 14.10 14.99 14.01 14.84 1,774,443 +0.66(+4.65%)
Jun 22, 2022 13.78 14.31 13.78 14.18 1,633,570 +0.13(+0.93%)
Jun 21, 2022 13.87 14.11 13.67 14.05 1,540,046 +0.25(+1.81%)
Jun 17, 2022 13.62 14.20 13.62 13.80 2,093,669 +0.15(+1.10%)
Jun 16, 2022 14.28 14.53 13.48 13.65 2,874,538 -1.10(-7.46%)
Jun 15, 2022 14.96 15.29 14.44 14.75 3,768,479 -0.17(-1.14%)
Jun 14, 2022 15.16 15.23 14.55 14.92 3,463,239 -0.02(-0.13%)
Jun 13, 2022 15.06 15.35 14.69 14.94 2,194,675 -0.61(-3.92%)
Jun 10, 2022 15.62 15.80 15.29 15.55 3,233,074 -0.43(-2.69%)
Jun 09, 2022 16.06 16.23 15.96 15.98 720,955 -0.05(-0.31%)
Jun 08, 2022 16.23 16.26 15.98 16.03 1,136,439 -0.30(-1.84%)
Jun 07, 2022 16.10 16.38 16.00 16.33 559,892 +0.10(+0.62%)
Jun 06, 2022 16.35 16.49 16.03 16.23 774,687 +0.17(+1.06%)
Jun 03, 2022 15.81 16.21 15.81 16.06 1,009,523 -0.02(-0.12%)
Jun 02, 2022 15.75 16.22 15.61 16.08 928,309 +0.50(+3.21%)
Jun 01, 2022 15.45 15.73 15.18 15.58 1,571,789 +0.28(+1.83%)
May 31, 2022 15.34 15.53 15.02 15.30 1,181,071 -0.26(-1.67%)
May 27, 2022 15.37 15.64 15.37 15.56 736,136 +0.34(+2.23%)
May 26, 2022 14.58 15.29 14.58 15.22 1,377,738 +0.72(+4.97%)
May 25, 2022 14.18 14.56 14.16 14.50 837,050 +0.38(+2.69%)
May 24, 2022 14.47 14.49 13.78 14.12 2,394,549 -0.36(-2.49%)
May 23, 2022 14.48 14.59 13.91 14.48 1,181,563 +0.17(+1.19%)
May 20, 2022 14.49 14.49 13.91 14.31 1,263,067 +0.07(+0.49%)
May 19, 2022 14.21 14.60 14.00 14.24 1,890,307 -0.17(-1.18%)
May 18, 2022 14.55 14.82 14.15 14.41 1,047,690 -0.47(-3.16%)
May 17, 2022 14.70 14.98 14.51 14.88 1,520,544 +0.60(+4.20%)
May 16, 2022 14.47 14.53 14.05 14.28 1,760,114 -0.47(-3.19%)
May 13, 2022 14.08 14.82 13.94 14.75 1,341,359 +0.88(+6.34%)
May 12, 2022 13.30 13.87 13.21 13.87 1,645,657 +0.54(+4.05%)
May 11, 2022 13.70 13.98 13.30 13.33 1,012,204 -0.40(-2.91%)
May 10, 2022 14.17 14.42 13.37 13.73 2,449,582 -0.14(-1.01%)
May 09, 2022 14.00 14.36 13.62 13.87 1,387,655 -0.42(-2.94%)
May 06, 2022 14.50 14.56 13.76 14.29 2,364,413 -0.39(-2.66%)
May 05, 2022 15.00 15.22 14.50 14.68 4,818,100 -0.64(-4.18%)
May 04, 2022 14.99 15.37 14.77 15.32 5,013,149 +0.41(+2.75%)
May 03, 2022 15.09 15.51 14.50 14.91 14,247,371 -1.97(-11.67%)
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.