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

Grayscale Bitcoin Trust (OP: GBTC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 10, 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 30, 2021 44.53 46.92 44.51 46.85 7,525,300 +3.85(+8.95%)
Apr 29, 2021 45.31 45.64 42.66 43.00 8,605,831 -3.20(-6.93%)
Apr 28, 2021 46.86 46.90 45.02 46.20 4,295,155 -0.38(-0.81%)
Apr 27, 2021 46.97 47.05 45.91 46.58 5,167,428 +0.67(+1.45%)
Apr 26, 2021 45.07 46.18 44.85 45.91 7,995,880 +3.52(+8.32%)
Apr 23, 2021 38.80 42.95 38.51 42.38 13,704,500 +1.06(+2.58%)
Apr 22, 2021 45.25 45.26 41.25 41.32 15,929,552 -4.03(-8.89%)
Apr 21, 2021 47.02 48.21 45.28 45.35 7,228,152 -1.66(-3.53%)
Apr 20, 2021 47.76 48.04 45.33 47.01 7,714,930 -0.94(-1.96%)
Apr 19, 2021 47.00 48.13 46.08 47.95 12,930,295 -3.42(-6.66%)
Apr 16, 2021 50.59 51.87 49.71 51.37 6,428,100 -1.23(-2.34%)
Apr 15, 2021 52.35 52.75 51.47 52.60 6,933,692 +1.10(+2.14%)
Apr 14, 2021 55.47 55.77 50.50 51.50 15,617,198 -3.43(-6.24%)
Apr 13, 2021 54.14 55.10 51.78 54.93 11,613,672 +3.15(+6.08%)
Apr 12, 2021 51.99 52.45 49.90 51.78 8,231,100 +2.13(+4.29%)
Apr 09, 2021 50.18 50.68 49.25 49.65 4,501,900 +0.60(+1.22%)
Apr 08, 2021 48.99 49.77 48.87 49.05 4,502,352 +1.48(+3.11%)
Apr 07, 2021 48.72 49.55 47.05 47.57 8,615,104 -3.05(-6.03%)
Apr 06, 2021 52.74 53.50 50.28 50.62 7,091,358 -2.33(-4.40%)
Apr 05, 2021 50.30 53.00 50.05 52.95 9,882,746 +2.09(+4.10%)
Apr 01, 2021 50.15 50.87 50.15 50.87 6,542,200 +0.83(+1.65%)
Mar 31, 2021 50.41 50.99 49.76 50.04 6,539,474 -0.78(-1.53%)
Mar 30, 2021 51.00 51.44 49.49 50.82 6,689,923 +1.37(+2.77%)
Mar 29, 2021 49.61 49.95 48.31 49.45 6,541,343 +3.02(+6.50%)
Mar 26, 2021 45.09 46.53 44.75 46.43 8,778,700 +1.93(+4.34%)
Mar 25, 2021 41.98 44.99 40.67 44.50 16,415,377 -0.50(-1.11%)
Mar 24, 2021 49.15 49.35 44.51 45.00 14,411,120 -1.75(-3.74%)
Mar 23, 2021 49.07 49.08 45.99 46.75 11,499,073 -2.75(-5.56%)
Mar 22, 2021 51.97 52.95 49.34 49.50 6,891,775 -3.45(-6.52%)
Mar 19, 2021 52.00 53.26 51.36 52.95 6,470,800 +2.14(+4.22%)
Mar 18, 2021 52.12 54.00 50.78 50.81 10,333,370 -1.18(-2.27%)
Mar 17, 2021 49.33 52.64 47.99 51.99 9,195,803 +2.13(+4.27%)
Mar 16, 2021 50.62 50.75 49.33 49.86 6,091,282 -1.52(-2.96%)
Mar 15, 2021 50.70 51.97 49.75 51.38 9,908,390 +1.38(+2.76%)
Mar 12, 2021 50.69 51.95 49.26 50.00 9,039,100 -2.30(-4.40%)
Mar 11, 2021 51.35 52.43 50.47 52.30 8,881,026 +1.88(+3.73%)
Mar 10, 2021 51.15 52.05 50.15 50.42 12,064,384 +1.30(+2.65%)
Mar 09, 2021 47.74 49.52 46.00 49.12 10,272,310 +3.72(+8.19%)
Mar 08, 2021 44.55 45.93 43.80 45.40 9,480,026 +1.60(+3.65%)
Mar 05, 2021 43.24 43.83 37.88 43.80 23,615,100 +2.40(+5.80%)
Mar 04, 2021 45.39 47.12 39.82 41.40 16,876,404 -4.76(-10.31%)
Mar 03, 2021 47.63 47.63 45.40 46.16 10,288,316 +2.04(+4.62%)
Mar 02, 2021 47.15 47.25 43.90 44.12 7,071,337 -1.70(-3.71%)
Mar 01, 2021 46.18 47.07 45.20 45.82 12,910,434 +2.62(+6.06%)
Feb 26, 2021 43.70 45.60 40.80 43.20 21,947,400 -2.44(-5.34%)
Feb 25, 2021 49.89 50.49 45.00 45.64 12,296,134 -2.76(-5.71%)
Feb 24, 2021 48.29 49.45 46.43 48.40 12,799,959 +2.56(+5.58%)
Feb 23, 2021 48.29 49.99 42.40 45.84 28,898,006 -7.66(-14.32%)
Feb 22, 2021 54.90 55.19 49.18 53.50 19,089,998 -3.20(-5.64%)
Feb 19, 2021 54.21 58.22 54.21 56.70 18,003,600 +3.80(+7.18%)
Feb 18, 2021 53.59 55.08 51.51 52.90 14,644,708 -1.17(-2.16%)
Feb 17, 2021 51.90 54.34 51.90 54.07 14,268,497 +3.76(+7.48%)
Feb 16, 2021 50.19 52.15 49.05 50.31 13,477,139 +1.40(+2.86%)
Feb 12, 2021 48.35 49.00 46.97 48.91 9,795,500 +0.91(+1.90%)
Feb 11, 2021 48.30 49.20 47.26 48.00 11,817,178 +3.05(+6.79%)
Feb 10, 2021 46.26 46.78 43.16 44.95 14,189,183 -2.95(-6.16%)
Feb 09, 2021 46.90 49.03 46.90 47.90 13,947,089 +2.21(+4.84%)
Feb 08, 2021 43.76 45.73 42.85 45.69 24,164,322 +7.81(+20.62%)
Feb 05, 2021 38.90 39.00 37.51 37.88 7,810,600 -0.08(-0.21%)
Feb 04, 2021 38.54 38.63 36.15 37.96 9,593,766 -0.10(-0.26%)
Feb 03, 2021 37.75 38.30 37.35 38.06 10,213,421 +1.26(+3.42%)
Feb 02, 2021 34.97 37.06 34.65 36.80 9,903,037 +2.85(+8.39%)
Feb 01, 2021 34.04 34.36 32.80 33.95 9,119,856 -0.74(-2.13%)
Jan 29, 2021 39.09 39.15 33.38 34.69 19,318,900 +1.04(+3.11%)
Jan 28, 2021 31.83 33.88 31.58 33.65 11,579,944 +2.28(+7.28%)
Jan 27, 2021 30.18 31.37 28.44 31.36 17,252,958 -0.13(-0.40%)
Jan 26, 2021 31.84 32.66 31.05 31.49 9,805,197 -1.56(-4.73%)
Jan 25, 2021 35.75 36.04 32.85 33.05 12,350,847 -1.40(-4.06%)
Jan 22, 2021 32.81 34.99 32.80 34.45 17,121,300 +2.52(+7.88%)
Jan 21, 2021 32.59 33.01 30.75 31.93 28,642,422 -3.42(-9.66%)
Jan 20, 2021 37.17 37.18 33.30 35.35 19,206,220 -2.70(-7.11%)
Jan 19, 2021 40.85 40.98 37.85 38.05 14,874,584 -1.29(-3.27%)
Jan 15, 2021 41.74 41.74 38.14 39.34 18,059,000 -4.19(-9.63%)
Jan 14, 2021 43.90 44.50 43.45 43.53 13,053,648 +3.18(+7.88%)
Jan 13, 2021 40.00 40.95 37.28 40.35 12,375,577 +1.43(+3.67%)
Jan 12, 2021 37.46 40.00 36.20 38.92 16,079,442 +1.52(+4.06%)
Jan 11, 2021 37.07 39.70 35.85 37.40 39,773,924 -7.02(-15.80%)
Jan 08, 2021 47.85 48.65 44.36 44.42 23,124,700 -0.55(-1.22%)
Jan 07, 2021 45.40 48.41 40.81 44.97 32,619,324 +1.04(+2.37%)
Jan 06, 2021 41.22 44.00 39.75 43.93 40,502,896 +4.52(+11.47%)
Jan 05, 2021 34.49 39.54 34.49 39.41 19,229,032 +4.33(+12.34%)
Jan 04, 2021 34.09 36.60 32.90 35.08 22,817,752 +3.08(+9.62%)
Dec 31, 2020 32.00 32.00 32.00 18,116,492 -0.90(-2.74%)
Dec 30, 2020 31.30 33.00 31.00 32.90 18,116,492 +2.82(+9.38%)
Dec 29, 2020 31.11 31.15 28.50 30.08 16,651,759 -0.37(-1.22%)
Dec 28, 2020 33.33 33.34 30.12 30.45 19,499,422 +3.10(+11.33%)
Dec 24, 2020 28.70 28.71 26.45 27.35 12,591,200 -1.53(-5.30%)
Dec 23, 2020 30.50 30.85 28.82 28.88 11,054,652 -1.51(-4.97%)
Dec 22, 2020 31.61 32.00 30.02 30.39 12,181,330 -0.44(-1.43%)
Dec 21, 2020 29.62 31.75 29.34 30.83 18,936,724 +1.35(+4.58%)
Dec 18, 2020 28.49 29.50 27.60 29.48 11,082,800 +1.23(+4.35%)
Dec 17, 2020 29.89 30.92 27.10 28.25 28,695,132 +2.44(+9.45%)
Dec 16, 2020 24.98 26.04 24.60 25.81 18,561,540 +2.55(+10.99%)
Dec 15, 2020 22.83 23.44 22.47 23.25 8,883,945 +0.98(+4.42%)
Dec 14, 2020 22.80 22.86 22.01 22.27 9,285,710 +1.66(+8.05%)
Dec 11, 2020 20.55 21.07 20.20 20.61 8,764,700 -0.86(-4.01%)
Dec 10, 2020 19.83 21.50 19.39 21.47 12,444,152 +1.40(+6.98%)
Dec 09, 2020 20.84 21.30 19.60 20.07 13,716,989 -0.89(-4.25%)
Dec 08, 2020 22.20 22.21 20.76 20.96 13,771,341 -1.50(-6.68%)
Dec 07, 2020 23.72 23.85 22.10 22.46 10,693,999 -0.76(-3.27%)
Dec 04, 2020 23.88 23.90 22.72 23.22 10,496,000 -0.78(-3.25%)
Dec 03, 2020 23.84 24.12 23.53 24.00 9,490,232 +0.61(+2.61%)
Dec 02, 2020 23.81 23.88 22.87 23.39 8,531,939 -0.35(-1.47%)
Dec 01, 2020 22.84 24.05 22.57 23.74 16,040,781 +0.55(+2.36%)
Nov 30, 2020 22.30 23.84 21.88 23.19 20,687,032 +4.36(+23.14%)
Nov 27, 2020 18.50 19.15 17.60 18.84 21,926,700 -2.03(-9.73%)
Nov 25, 2020 22.34 23.29 20.63 20.86 17,520,200 -1.50(-6.69%)
Nov 24, 2020 23.24 24.06 22.14 22.36 17,478,542 +0.23(+1.04%)
Nov 23, 2020 21.90 22.21 21.30 22.13 15,280,500 +0.89(+4.19%)
Nov 20, 2020 20.61 21.39 20.60 21.24 14,489,500 +1.14(+5.67%)
Nov 19, 2020 19.73 20.54 19.72 20.10 10,530,699 +0.46(+2.34%)
Nov 18, 2020 20.37 20.74 19.33 19.64 19,980,768 -0.52(-2.58%)
Nov 17, 2020 19.47 20.35 19.33 20.16 16,475,439 +1.30(+6.89%)
Nov 16, 2020 18.30 18.86 18.24 18.86 11,713,305 +0.90(+5.01%)
Nov 13, 2020 18.36 18.49 17.60 17.96 8,926,400 -0.28(-1.54%)
Nov 12, 2020 17.89 18.40 17.02 18.24 9,814,182 +0.71(+4.08%)
Nov 11, 2020 16.75 18.00 16.75 17.52 9,917,475 +1.01(+6.15%)
Nov 10, 2020 16.94 17.00 16.24 16.51 6,328,418 -0.58(-3.39%)
Nov 09, 2020 17.35 17.40 15.81 17.09 15,012,350 -0.45(-2.57%)
Nov 06, 2020 17.66 17.71 17.06 17.54 10,274,700 +0.27(+1.56%)
Nov 05, 2020 16.91 17.69 16.28 17.27 14,945,947 +1.40(+8.82%)
Nov 04, 2020 15.66 16.10 15.29 15.87 7,990,679 +0.45(+2.92%)
Nov 03, 2020 15.70 15.87 15.40 15.42 6,488,097 -0.09(-0.58%)
Nov 02, 2020 15.35 15.59 15.19 15.51 6,149,175 +0.13(+0.85%)
Oct 30, 2020 15.18 15.53 14.88 15.38 6,947,500 +0.12(+0.79%)
Oct 29, 2020 14.90 15.54 14.69 15.26 7,717,469 +0.35(+2.35%)
Oct 28, 2020 15.34 15.34 14.50 14.91 11,477,984 -0.76(-4.85%)
Oct 27, 2020 15.00 15.71 14.85 15.67 14,293,128 +1.29(+8.97%)
Oct 26, 2020 14.77 14.99 13.88 14.38 9,812,033 +0.00(+0.00%)
Oct 23, 2020 14.78 14.78 14.06 14.38 6,830,800 -0.24(-1.68%)
Oct 22, 2020 14.57 14.87 14.20 14.62 10,844,396 +0.33(+2.31%)
Oct 21, 2020 13.79 14.49 13.78 14.29 16,042,500 +0.99(+7.44%)
Oct 20, 2020 13.21 13.44 13.09 13.30 7,321,271 +0.47(+3.70%)
Oct 19, 2020 12.95 13.13 12.68 12.83 6,480,270 +0.40(+3.22%)
Oct 16, 2020 12.40 12.50 12.22 12.43 3,541,600 -0.02(-0.16%)
Oct 15, 2020 12.10 12.49 11.94 12.45 3,897,150 +0.25(+2.05%)
Oct 14, 2020 12.53 12.78 12.00 12.20 4,796,129 -0.18(-1.45%)
Oct 13, 2020 12.55 12.56 12.15 12.38 4,435,042 -0.28(-2.25%)
Oct 12, 2020 12.24 12.98 12.00 12.66 9,525,054 +0.89(+7.60%)
Oct 09, 2020 12.16 12.30 11.70 11.77 6,580,900 -0.09(-0.76%)
Oct 08, 2020 11.30 11.99 11.27 11.86 6,807,973 +0.89(+8.11%)
Oct 07, 2020 11.02 11.02 10.85 10.97 2,491,438 +0.12(+1.15%)
Oct 06, 2020 11.28 11.30 10.73 10.85 3,713,068 -0.43(-3.86%)
Oct 05, 2020 11.05 11.28 10.99 11.28 2,245,653 +0.42(+3.87%)
Oct 02, 2020 10.74 10.88 10.60 10.86 4,364,600 -0.01(-0.09%)
Oct 01, 2020 11.20 11.27 10.66 10.87 5,354,126 -0.10(-0.91%)
Sep 30, 2020 10.90 11.10 10.00 10.97 3,837,239 -0.06(-0.54%)
Sep 29, 2020 11.14 11.20 10.85 11.03 3,976,894 -0.13(-1.16%)
Sep 28, 2020 11.49 11.55 11.00 11.16 3,950,642 -0.07(-0.62%)
Sep 25, 2020 11.09 11.37 10.91 11.23 4,083,600 +0.06(+0.54%)
Sep 24, 2020 10.57 11.28 10.45 11.17 5,799,395 +0.56(+5.28%)
Sep 23, 2020 11.27 11.35 10.53 10.61 6,177,347 -0.66(-5.86%)
Sep 22, 2020 11.18 11.32 11.07 11.27 2,399,767 +0.13(+1.17%)
Sep 21, 2020 11.48 11.48 10.92 11.14 5,809,932 -0.60(-5.11%)
Sep 18, 2020 12.00 12.08 11.71 11.74 2,565,600 -0.19(-1.59%)
Sep 17, 2020 11.94 12.00 11.72 11.93 2,884,550 -0.13(-1.08%)
Sep 16, 2020 12.08 12.39 12.02 12.06 4,595,912 +0.11(+0.92%)
Sep 15, 2020 12.14 12.15 11.83 11.95 3,355,781 +0.09(+0.76%)
Sep 14, 2020 11.87 11.96 11.65 11.86 3,742,562 +0.64(+5.70%)
Sep 11, 2020 11.49 11.52 11.12 11.22 2,583,500 -0.15(-1.32%)
Sep 10, 2020 11.65 12.05 11.30 11.37 4,737,742 -0.19(-1.62%)
Sep 09, 2020 11.55 11.65 11.43 11.56 2,916,278 +0.45(+4.03%)
Sep 08, 2020 11.36 11.63 11.01 11.11 6,846,445 -0.90(-7.49%)
Sep 04, 2020 11.91 12.12 10.80 12.01 9,126,800 -0.01(-0.08%)
Sep 03, 2020 12.70 12.89 11.96 12.02 11,264,972 -1.18(-8.90%)
Sep 02, 2020 13.09 13.24 12.87 13.20 5,984,779 -0.65(-4.73%)
Sep 01, 2020 13.89 14.20 13.66 13.85 5,302,413 +0.32(+2.37%)
Aug 31, 2020 13.55 13.74 13.47 13.53 3,808,148 +0.33(+2.50%)
Aug 28, 2020 13.10 13.31 13.09 13.20 2,883,100 +0.31(+2.40%)
Aug 27, 2020 13.51 13.68 12.68 12.89 4,478,396 -0.50(-3.73%)
Aug 26, 2020 13.05 13.47 12.71 13.39 4,200,571 +0.39(+3.00%)
Aug 25, 2020 13.51 13.52 12.58 13.00 8,035,997 -0.72(-5.25%)
Aug 24, 2020 13.86 13.96 13.57 13.72 3,126,239 +0.14(+1.03%)
Aug 21, 2020 14.07 14.08 13.50 13.58 5,082,100 -0.58(-4.10%)
Aug 20, 2020 13.90 14.31 13.79 14.16 4,876,661 +0.45(+3.28%)
Aug 19, 2020 14.03 14.37 13.65 13.71 6,486,620 -0.68(-4.73%)
Aug 18, 2020 14.76 14.77 13.90 14.39 8,220,238 -0.36(-2.44%)
Aug 17, 2020 13.98 14.78 13.85 14.75 11,442,202 +1.35(+10.07%)
Aug 14, 2020 13.50 13.67 13.17 13.40 5,142,900 +0.29(+2.21%)
Aug 13, 2020 13.10 13.24 12.92 13.11 3,470,837 +0.00(+0.03%)
Aug 12, 2020 12.95 13.33 12.81 13.11 4,309,637 +0.56(+4.43%)
Aug 11, 2020 13.33 13.35 12.50 12.55 7,959,356 -1.14(-8.33%)
Aug 10, 2020 13.68 14.20 13.42 13.69 8,034,400 +0.63(+4.82%)
Aug 07, 2020 14.26 14.31 12.62 13.06 11,708,101 -1.38(-9.56%)
Aug 06, 2020 14.01 14.45 13.86 14.44 8,523,493 +0.60(+4.34%)
Aug 05, 2020 13.65 14.00 13.65 13.84 8,267,522 +0.64(+4.85%)
Aug 04, 2020 12.97 13.27 12.62 13.20 6,746,883 -0.14(-1.05%)
Aug 03, 2020 13.01 13.45 12.69 13.34 10,284,781 +0.53(+4.10%)
Jul 31, 2020 12.32 13.10 12.12 12.81 8,779,600 +0.59(+4.83%)
Jul 30, 2020 11.95 12.33 11.71 12.22 8,190,939 -0.12(-1.01%)
Jul 29, 2020 12.91 13.07 12.25 12.35 11,708,059 -0.18(-1.44%)
Jul 28, 2020 12.46 13.20 12.21 12.53 19,221,552 +0.38(+3.13%)
Jul 27, 2020 11.51 12.35 11.20 12.15 20,524,176 +1.77(+17.05%)
Jul 24, 2020 10.41 10.62 10.05 10.38 4,388,200 -0.11(-1.05%)
Jul 23, 2020 10.34 10.67 10.26 10.49 7,679,039 +0.41(+4.07%)
Jul 22, 2020 9.910 10.12 9.780 10.08 4,236,475 +0.21(+2.13%)
Jul 21, 2020 9.970 10.09 9.730 9.870 4,893,525 +0.45(+4.78%)
Jul 20, 2020 9.580 9.600 9.250 9.420 2,752,386 -0.12(-1.26%)
Jul 17, 2020 9.390 9.550 9.130 9.540 2,592,600 +0.23(+2.47%)
Jul 16, 2020 9.310 9.470 9.300 9.310 2,400,716 -0.16(-1.69%)
Jul 15, 2020 9.730 9.730 9.440 9.470 1,985,890 -0.26(-2.72%)
Jul 14, 2020 9.570 9.780 9.440 9.735 1,716,914 +0.13(+1.41%)
Jul 13, 2020 9.830 10.03 9.550 9.600 2,991,861 -0.15(-1.54%)
Jul 10, 2020 9.660 9.860 9.650 9.750 1,915,900 -0.12(-1.22%)
Jul 09, 2020 10.45 10.50 9.750 9.870 3,086,524 -0.46(-4.45%)
Jul 08, 2020 10.07 10.48 9.860 10.33 3,999,848 +0.58(+5.91%)
Jul 07, 2020 9.810 10.10 9.720 9.754 2,538,432 -0.19(-1.88%)
Jul 06, 2020 9.650 10.02 9.580 9.940 3,287,239 +0.57(+6.08%)
Jul 02, 2020 9.760 9.870 9.250 9.370 4,585,900 -0.39(-4.00%)
Jul 01, 2020 9.610 9.970 9.610 9.760 3,486,042 +0.15(+1.61%)
Jun 30, 2020 9.450 9.860 9.400 9.605 3,562,584 +0.12(+1.21%)
Jun 29, 2020 9.570 9.630 9.180 9.490 4,671,164 -0.21(-2.16%)
Jun 26, 2020 10.00 10.05 9.470 9.700 7,008,300 -0.44(-4.34%)
Jun 25, 2020 10.14 10.25 10.00 10.14 3,515,849 -0.06(-0.59%)
Jun 24, 2020 10.50 10.59 10.02 10.20 5,671,876 -0.75(-6.81%)
Jun 23, 2020 10.49 10.98 10.49 10.95 4,290,037 +0.38(+3.60%)
Jun 22, 2020 10.63 11.04 10.46 10.56 5,250,881 +0.25(+2.47%)
Jun 19, 2020 10.60 10.62 10.28 10.31 2,939,100 -0.27(-2.55%)
Jun 18, 2020 10.70 10.75 10.40 10.58 2,423,295 -0.12(-1.12%)
Jun 17, 2020 10.95 10.99 10.70 10.70 2,074,100 -0.21(-1.88%)
Jun 16, 2020 11.20 11.25 10.83 10.90 2,590,006 +0.01(+0.14%)
Jun 15, 2020 10.33 10.97 10.11 10.89 3,916,107 +0.01(+0.09%)
Jun 12, 2020 11.12 11.40 10.60 10.88 4,188,600 +0.08(+0.74%)
Jun 11, 2020 11.96 12.00 10.58 10.80 11,061,120 -1.49(-12.16%)
Jun 10, 2020 11.49 12.56 11.45 12.29 9,237,034 +0.77(+6.63%)
Jun 09, 2020 11.65 11.68 11.32 11.53 2,742,241 -0.05(-0.43%)
Jun 08, 2020 11.28 11.60 11.24 11.58 3,926,042 +0.32(+2.89%)
Jun 05, 2020 11.70 11.71 11.24 11.26 3,857,900 -0.47(-4.05%)
Jun 04, 2020 11.52 11.75 11.50 11.73 3,912,991 +0.39(+3.44%)
Jun 03, 2020 11.44 11.54 11.25 11.34 3,336,371 -0.07(-0.66%)
Jun 02, 2020 11.94 12.46 10.87 11.41 11,056,617 +0.13(+1.20%)
Jun 01, 2020 11.10 11.34 11.09 11.28 3,167,697 +0.39(+3.58%)
May 29, 2020 10.91 10.97 10.65 10.89 2,068,100 +0.01(+0.09%)
May 28, 2020 10.81 11.14 10.75 10.88 3,222,768 +0.34(+3.23%)
May 27, 2020 10.51 10.87 10.45 10.54 3,326,936 +0.36(+3.54%)
May 26, 2020 10.49 10.49 9.980 10.18 4,648,980 -0.48(-4.50%)
May 22, 2020 10.55 10.90 10.42 10.66 3,227,600 +0.08(+0.76%)
May 21, 2020 11.00 11.00 10.05 10.58 7,531,217 -0.64(-5.75%)
May 20, 2020 11.64 11.68 10.87 11.22 4,881,117 -0.19(-1.62%)
May 19, 2020 11.51 11.55 11.26 11.41 2,748,779 +0.00(+0.00%)
May 18, 2020 11.52 11.73 11.33 11.41 4,671,794 +0.36(+3.26%)
May 15, 2020 11.73 11.75 10.90 11.05 5,911,400 -0.75(-6.36%)
May 14, 2020 12.19 12.19 11.60 11.80 6,486,585 +0.59(+5.26%)
May 13, 2020 11.26 11.55 10.82 11.21 7,497,585 +0.58(+5.46%)
May 12, 2020 10.50 11.26 10.33 10.63 8,984,032 +0.34(+3.30%)
May 11, 2020 10.51 11.04 9.670 10.29 13,307,486 -1.16(-10.13%)
May 08, 2020 12.10 12.38 11.16 11.45 12,475,300 -0.53(-4.38%)
May 07, 2020 10.97 12.29 10.96 11.97 13,682,028 +1.22(+11.40%)
May 06, 2020 10.30 10.76 10.26 10.75 5,799,211 +0.72(+7.18%)
May 05, 2020 10.03 10.20 9.900 10.03 4,301,836 +0.06(+0.60%)
May 04, 2020 9.590 10.10 9.550 9.970 4,594,663 +0.51(+5.34%)
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.