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

Zovio Inc (NQ: ZVO )

0.0928 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 9, 2022 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, 2020 1.830 1.900 1.310 1.820 415,170 -0.23(-11.22%)
Apr 29, 2020 1.720 2.230 1.710 2.050 315,587 +0.44(+27.33%)
Apr 28, 2020 2.000 2.000 1.600 1.610 104,692 -0.33(-17.01%)
Apr 27, 2020 1.670 2.000 1.660 1.940 180,388 +0.29(+17.58%)
Apr 24, 2020 1.590 1.670 1.510 1.650 30,000 +0.11(+7.14%)
Apr 23, 2020 1.520 1.590 1.410 1.540 36,319 +0.01(+0.65%)
Apr 22, 2020 1.540 1.630 1.500 1.530 83,245 +0.03(+2.00%)
Apr 21, 2020 1.550 1.557 1.500 1.500 31,828 -0.06(-3.85%)
Apr 20, 2020 1.620 1.730 1.550 1.560 47,308 -0.11(-6.59%)
Apr 17, 2020 1.710 1.710 1.580 1.670 70,500 +0.00(+0.00%)
Apr 16, 2020 1.570 1.870 1.510 1.670 192,197 +0.11(+7.05%)
Apr 15, 2020 1.510 1.590 1.410 1.560 56,891 +0.04(+2.63%)
Apr 14, 2020 1.580 1.650 1.470 1.520 171,314 -0.02(-1.30%)
Apr 13, 2020 1.560 1.560 1.420 1.540 13,359 -0.01(-0.65%)
Apr 09, 2020 1.510 1.550 1.450 1.550 33,900 +0.06(+4.03%)
Apr 08, 2020 1.450 1.490 1.390 1.490 29,571 +0.04(+2.76%)
Apr 07, 2020 1.530 1.530 1.360 1.450 32,787 -0.04(-2.68%)
Apr 06, 2020 1.500 1.585 1.350 1.490 85,217 +0.12(+8.76%)
Apr 03, 2020 1.530 1.540 1.330 1.370 41,900 -0.13(-8.67%)
Apr 02, 2020 1.660 1.730 1.460 1.500 62,029 -0.14(-8.54%)
Apr 01, 2020 1.650 1.760 1.580 1.640 96,353 -0.01(-0.61%)
Mar 31, 2020 1.410 1.740 1.402 1.650 187,937 +0.17(+11.49%)
Mar 30, 2020 1.470 1.620 1.450 1.480 113,007 -0.02(-1.33%)
Mar 27, 2020 1.500 1.550 1.350 1.500 79,700 +0.03(+2.04%)
Mar 26, 2020 1.300 1.680 1.210 1.470 373,887 +0.17(+13.08%)
Mar 25, 2020 1.330 1.370 1.250 1.300 56,140 -0.02(-1.52%)
Mar 24, 2020 1.350 1.390 1.280 1.320 160,351 +0.06(+4.35%)
Mar 23, 2020 1.300 1.356 1.080 1.265 224,041 +0.01(+1.20%)
Mar 20, 2020 1.460 1.460 1.250 1.250 208,900 -0.21(-14.09%)
Mar 19, 2020 1.240 1.530 1.140 1.455 200,840 +0.18(+13.67%)
Mar 18, 2020 1.900 1.950 1.110 1.280 601,546 -0.73(-36.32%)
Mar 17, 2020 1.110 2.170 1.080 2.010 820,698 +0.90(+81.08%)
Mar 16, 2020 1.250 1.390 1.100 1.110 112,150 -0.29(-20.71%)
Mar 13, 2020 1.370 1.500 1.314 1.400 107,600 +0.09(+6.87%)
Mar 12, 2020 1.190 1.410 1.150 1.310 133,301 +0.00(+0.00%)
Mar 11, 2020 1.320 1.350 1.220 1.310 251,131 -0.01(-0.76%)
Mar 10, 2020 1.490 1.500 1.220 1.320 229,101 -0.13(-8.97%)
Mar 09, 2020 1.560 1.560 1.440 1.450 103,875 -0.14(-8.81%)
Mar 06, 2020 1.690 1.740 1.560 1.590 142,000 -0.16(-9.14%)
Mar 05, 2020 1.670 1.900 1.585 1.750 258,278 +0.07(+4.17%)
Mar 04, 2020 1.840 1.900 1.650 1.680 132,263 -0.13(-7.18%)
Mar 03, 2020 1.540 1.860 1.500 1.810 228,120 +0.22(+13.84%)
Mar 02, 2020 1.580 1.730 1.550 1.590 87,392 +0.02(+1.27%)
Feb 28, 2020 1.500 1.620 1.500 1.570 64,500 +0.07(+4.67%)
Feb 27, 2020 1.660 1.660 1.500 1.500 138,983 -0.19(-11.24%)
Feb 26, 2020 1.860 1.860 1.635 1.690 69,494 -0.05(-2.87%)
Feb 25, 2020 1.760 1.810 1.730 1.740 53,739 -0.07(-3.87%)
Feb 24, 2020 1.850 1.850 1.750 1.810 38,542 -0.09(-4.74%)
Feb 21, 2020 2.010 2.035 1.690 1.900 286,800 -0.19(-9.09%)
Feb 20, 2020 1.940 2.120 1.930 2.090 90,217 +0.10(+5.03%)
Feb 19, 2020 2.170 2.310 1.990 1.990 123,751 -0.15(-7.01%)
Feb 18, 2020 1.650 2.200 1.625 2.140 498,714 +0.50(+30.49%)
Feb 14, 2020 1.590 1.640 1.580 1.640 17,200 +0.03(+1.86%)
Feb 13, 2020 1.580 1.610 1.530 1.610 34,378 -0.01(-0.62%)
Feb 12, 2020 1.700 1.700 1.600 1.620 24,817 -0.06(-3.57%)
Feb 11, 2020 1.710 1.710 1.635 1.680 107,861 +0.00(+0.00%)
Feb 10, 2020 1.730 1.770 1.650 1.680 95,504 -0.04(-2.33%)
Feb 07, 2020 1.700 1.800 1.700 1.720 130,400 +0.02(+1.18%)
Feb 06, 2020 1.500 1.750 1.500 1.700 159,736 +0.23(+15.65%)
Feb 05, 2020 1.530 1.550 1.470 1.470 108,480 -0.08(-5.16%)
Feb 04, 2020 1.670 1.710 1.520 1.550 115,997 -0.02(-1.27%)
Feb 03, 2020 1.600 1.640 1.570 1.570 23,373 -0.02(-1.26%)
Jan 31, 2020 1.620 1.640 1.575 1.590 57,000 -0.08(-4.79%)
Jan 30, 2020 1.690 1.720 1.660 1.670 28,704 -0.02(-1.18%)
Jan 29, 2020 1.600 1.690 1.530 1.690 90,833 +0.10(+6.29%)
Jan 28, 2020 1.640 1.660 1.560 1.590 66,223 -0.04(-2.45%)
Jan 27, 2020 1.660 1.670 1.625 1.630 38,904 -0.03(-1.81%)
Jan 24, 2020 1.720 1.830 1.650 1.660 125,400 -0.06(-3.49%)
Jan 23, 2020 1.760 1.760 1.710 1.720 23,539 -0.04(-2.27%)
Jan 22, 2020 1.780 1.790 1.750 1.760 48,104 -0.03(-1.68%)
Jan 21, 2020 1.750 1.790 1.710 1.790 55,379 +0.00(+0.00%)
Jan 17, 2020 1.810 1.870 1.760 1.790 58,300 -0.02(-1.10%)
Jan 16, 2020 1.700 1.810 1.700 1.810 48,961 +0.08(+4.62%)
Jan 15, 2020 1.760 1.760 1.680 1.730 61,296 +0.03(+1.76%)
Jan 14, 2020 1.720 1.750 1.650 1.700 114,617 -0.05(-2.86%)
Jan 13, 2020 1.770 1.805 1.700 1.750 116,127 -0.03(-1.69%)
Jan 10, 2020 1.790 1.820 1.750 1.780 85,900 -0.04(-2.20%)
Jan 09, 2020 1.910 1.910 1.690 1.820 163,348 -0.09(-4.71%)
Jan 08, 2020 2.010 2.095 1.850 1.910 348,741 -0.10(-4.98%)
Jan 07, 2020 2.150 2.280 1.990 2.010 291,188 -0.06(-2.90%)
Jan 06, 2020 2.050 2.090 2.010 2.070 37,075 +0.02(+0.98%)
Jan 03, 2020 2.000 2.120 1.980 2.050 58,700 -0.01(-0.49%)
Jan 02, 2020 2.050 2.120 2.030 2.060 54,757 +0.00(+0.00%)
Dec 31, 2019 2.040 2.170 2.010 2.060 248,000 +0.01(+0.49%)
Dec 30, 2019 2.030 2.070 2.030 2.050 44,046 +0.04(+1.99%)
Dec 27, 2019 2.100 2.130 2.000 2.010 119,900 -0.11(-5.19%)
Dec 26, 2019 1.980 2.130 1.980 2.120 95,305 +0.05(+2.42%)
Dec 24, 2019 1.890 2.110 1.890 2.070 37,100 -0.03(-1.43%)
Dec 23, 2019 1.940 2.130 1.940 2.100 167,584 +0.12(+6.06%)
Dec 20, 2019 2.050 2.105 1.920 1.980 242,600 -0.07(-3.41%)
Dec 19, 2019 1.990 2.150 1.990 2.050 71,662 +0.06(+3.02%)
Dec 18, 2019 2.140 2.160 1.990 1.990 48,901 -0.08(-3.86%)
Dec 17, 2019 2.010 2.070 2.000 2.070 62,774 +0.02(+0.98%)
Dec 16, 2019 2.110 2.145 2.000 2.050 44,847 -0.03(-1.44%)
Dec 13, 2019 2.060 2.080 1.970 2.080 115,800 -0.01(-0.48%)
Dec 12, 2019 2.200 2.200 2.050 2.090 51,975 -0.11(-5.00%)
Dec 11, 2019 2.200 2.200 2.100 2.200 49,186 +0.02(+0.92%)
Dec 10, 2019 2.183 2.217 2.120 2.180 81,841 +0.01(+0.46%)
Dec 09, 2019 2.050 2.170 2.040 2.170 87,713 +0.12(+5.85%)
Dec 06, 2019 2.204 2.204 2.050 2.050 108,800 -0.11(-5.09%)
Dec 05, 2019 2.240 2.280 2.110 2.160 76,183 -0.06(-2.70%)
Dec 04, 2019 2.300 2.440 2.220 2.220 178,189 -0.01(-0.45%)
Dec 03, 2019 2.040 2.310 2.020 2.230 269,045 +0.22(+10.95%)
Dec 02, 2019 2.030 2.110 1.970 2.010 86,645 -0.01(-0.50%)
Nov 29, 2019 2.050 2.075 2.020 2.020 34,500 -0.08(-3.81%)
Nov 27, 2019 2.110 2.200 2.040 2.100 45,600 -0.03(-1.41%)
Nov 26, 2019 2.210 2.235 2.130 2.130 62,231 -0.07(-3.18%)
Nov 25, 2019 2.110 2.220 2.030 2.200 72,644 +0.09(+4.27%)
Nov 22, 2019 2.060 2.160 2.040 2.110 75,200 +0.05(+2.43%)
Nov 21, 2019 2.120 2.150 2.010 2.060 267,530 -0.04(-1.90%)
Nov 20, 2019 2.170 2.240 2.100 2.100 55,873 -0.07(-3.23%)
Nov 19, 2019 2.210 2.270 2.120 2.170 86,811 -0.04(-1.81%)
Nov 18, 2019 2.290 2.460 2.200 2.210 157,074 -0.20(-8.30%)
Nov 15, 2019 2.420 2.420 2.280 2.410 87,700 +0.00(+0.00%)
Nov 14, 2019 2.270 2.460 2.210 2.410 81,548 +0.16(+7.11%)
Nov 13, 2019 2.300 2.317 2.204 2.250 107,947 -0.03(-1.32%)
Nov 12, 2019 2.280 2.410 2.221 2.280 227,080 +0.02(+0.88%)
Nov 11, 2019 2.260 2.340 2.230 2.260 60,493 -0.03(-1.31%)
Nov 08, 2019 2.380 2.438 2.240 2.290 213,000 -0.09(-3.78%)
Nov 07, 2019 2.460 2.680 2.350 2.380 180,715 -0.02(-0.83%)
Nov 06, 2019 2.610 2.610 2.100 2.400 420,931 -0.19(-7.34%)
Nov 05, 2019 2.260 2.685 2.260 2.590 931,737 +0.35(+15.62%)
Nov 04, 2019 2.070 2.290 1.920 2.240 263,777 +0.16(+7.69%)
Nov 01, 2019 1.940 2.170 1.810 2.080 628,700 +0.12(+6.12%)
Oct 31, 2019 1.700 2.690 1.700 1.960 3,019,096 +0.41(+26.45%)
Oct 30, 2019 1.500 1.630 1.480 1.550 77,074 +0.04(+2.65%)
Oct 29, 2019 1.600 1.610 1.500 1.510 85,566 -0.09(-5.63%)
Oct 28, 2019 1.433 1.620 1.433 1.600 55,203 +0.21(+15.11%)
Oct 25, 2019 1.470 1.470 1.330 1.390 158,500 -0.05(-3.47%)
Oct 24, 2019 1.411 1.540 1.411 1.440 218,687 -0.04(-2.70%)
Oct 23, 2019 1.430 1.490 1.330 1.480 131,854 +0.04(+2.78%)
Oct 22, 2019 1.570 1.580 1.400 1.440 86,024 -0.10(-6.49%)
Oct 21, 2019 1.600 1.660 1.510 1.540 36,750 -0.04(-2.53%)
Oct 18, 2019 1.550 1.590 1.510 1.580 37,400 +0.03(+1.94%)
Oct 17, 2019 1.510 1.590 1.500 1.550 53,831 +0.05(+3.33%)
Oct 16, 2019 1.620 1.800 1.420 1.500 389,657 -0.07(-4.46%)
Oct 15, 2019 1.521 1.720 1.451 1.570 252,438 +0.05(+3.29%)
Oct 14, 2019 1.740 1.760 1.510 1.520 250,731 -0.22(-12.64%)
Oct 11, 2019 1.870 1.920 1.610 1.740 130,800 -0.11(-5.95%)
Oct 10, 2019 1.840 1.890 1.810 1.850 72,793 +0.00(+0.00%)
Oct 09, 2019 2.010 2.060 1.810 1.850 72,708 -0.17(-8.42%)
Oct 08, 2019 2.020 2.040 1.997 2.020 28,351 +0.01(+0.50%)
Oct 07, 2019 2.030 2.070 1.990 2.010 48,145 -0.03(-1.47%)
Oct 04, 2019 2.040 2.100 1.990 2.040 48,000 -0.01(-0.49%)
Oct 03, 2019 2.040 2.100 2.000 2.050 43,910 +0.01(+0.49%)
Oct 02, 2019 2.050 2.090 2.010 2.040 88,026 -0.01(-0.49%)
Oct 01, 2019 2.050 2.080 1.985 2.050 48,102 +0.08(+4.06%)
Sep 30, 2019 1.950 2.000 1.910 1.970 38,697 +0.02(+1.03%)
Sep 27, 2019 1.950 2.020 1.950 1.950 142,000 -0.01(-0.51%)
Sep 26, 2019 1.970 2.030 1.930 1.960 34,579 -0.03(-1.51%)
Sep 25, 2019 2.050 2.110 1.990 1.990 66,710 -0.09(-4.33%)
Sep 24, 2019 2.150 2.150 2.060 2.080 13,723 -0.07(-3.26%)
Sep 23, 2019 2.160 2.280 2.140 2.150 61,456 -0.03(-1.38%)
Sep 20, 2019 2.140 2.220 2.050 2.180 178,400 +0.03(+1.40%)
Sep 19, 2019 2.220 2.230 2.100 2.150 43,061 -0.09(-4.02%)
Sep 18, 2019 2.200 2.280 2.130 2.240 31,158 +0.03(+1.36%)
Sep 17, 2019 2.240 2.300 2.120 2.210 51,758 -0.04(-1.78%)
Sep 16, 2019 2.340 2.340 2.230 2.250 32,228 -0.10(-4.26%)
Sep 13, 2019 2.250 2.430 2.250 2.350 18,900 +0.11(+4.91%)
Sep 12, 2019 2.470 2.600 2.210 2.240 52,326 -0.24(-9.68%)
Sep 11, 2019 2.490 2.560 2.470 2.480 85,500 -0.03(-1.20%)
Sep 10, 2019 2.420 2.540 2.200 2.510 35,579 -0.03(-1.18%)
Sep 09, 2019 2.570 2.580 2.510 2.540 66,972 +0.01(+0.40%)
Sep 06, 2019 2.520 2.550 2.495 2.530 83,700 +0.01(+0.40%)
Sep 05, 2019 2.230 2.520 2.230 2.520 233,971 +0.29(+13.00%)
Sep 04, 2019 2.200 2.280 2.190 2.230 67,281 +0.03(+1.36%)
Sep 03, 2019 2.250 2.250 2.160 2.200 45,077 -0.08(-3.51%)
Aug 30, 2019 2.250 2.370 2.220 2.280 16,000 +0.04(+1.79%)
Aug 29, 2019 2.250 2.340 2.160 2.240 66,929 -0.01(-0.44%)
Aug 28, 2019 2.010 2.250 1.970 2.250 59,366 +0.25(+12.50%)
Aug 27, 2019 2.440 2.450 1.980 2.000 336,222 -0.42(-17.36%)
Aug 26, 2019 2.625 2.625 2.380 2.420 46,016 +0.02(+0.83%)
Aug 23, 2019 2.470 2.480 2.310 2.400 23,100 -0.12(-4.76%)
Aug 22, 2019 2.650 2.650 2.490 2.520 106,309 -0.12(-4.55%)
Aug 21, 2019 2.620 2.660 2.598 2.640 84,167 -0.05(-1.86%)
Aug 20, 2019 2.800 2.800 2.690 2.690 30,435 -0.15(-5.28%)
Aug 19, 2019 2.800 2.880 2.780 2.840 25,051 +0.00(+0.00%)
Aug 16, 2019 2.800 2.920 2.680 2.840 76,100 +0.01(+0.35%)
Aug 15, 2019 2.800 2.850 2.770 2.830 25,219 +0.00(+0.00%)
Aug 14, 2019 3.000 3.000 2.700 2.830 106,941 -0.17(-5.67%)
Aug 13, 2019 3.010 3.230 2.960 3.000 178,104 +0.01(+0.33%)
Aug 12, 2019 2.890 3.030 2.592 2.990 128,936 +0.04(+1.36%)
Aug 09, 2019 2.720 3.110 2.680 2.950 241,600 +0.24(+8.86%)
Aug 08, 2019 3.520 3.570 2.600 2.710 458,849 -1.32(-32.75%)
Aug 07, 2019 3.910 4.120 3.820 4.030 59,214 +0.14(+3.60%)
Aug 06, 2019 4.010 4.130 3.850 3.890 119,137 -0.01(-0.26%)
Aug 05, 2019 3.730 3.910 3.720 3.900 75,406 +0.06(+1.56%)
Aug 02, 2019 3.850 3.980 3.720 3.840 58,000 +0.01(+0.26%)
Aug 01, 2019 3.800 3.900 3.770 3.830 107,418 +0.02(+0.52%)
Jul 31, 2019 3.900 3.920 3.770 3.810 69,805 -0.06(-1.55%)
Jul 30, 2019 3.870 3.940 3.810 3.870 35,418 +0.06(+1.57%)
Jul 29, 2019 3.830 3.980 3.800 3.810 52,840 -0.03(-0.78%)
Jul 26, 2019 3.840 3.910 3.770 3.840 40,900 -0.01(-0.26%)
Jul 25, 2019 3.990 4.030 3.830 3.850 48,687 -0.11(-2.78%)
Jul 24, 2019 4.000 4.080 3.920 3.960 88,094 -0.05(-1.25%)
Jul 23, 2019 4.000 4.190 3.920 4.010 50,714 +0.05(+1.26%)
Jul 22, 2019 4.000 4.070 3.940 3.960 155,811 -0.06(-1.49%)
Jul 19, 2019 4.000 4.070 3.990 4.020 65,500 +0.02(+0.50%)
Jul 18, 2019 3.970 4.100 3.970 4.000 74,585 +0.00(+0.00%)
Jul 17, 2019 3.790 4.020 3.790 4.000 157,296 +0.23(+6.10%)
Jul 16, 2019 3.940 4.030 3.750 3.770 129,740 -0.25(-6.22%)
Jul 15, 2019 3.800 4.250 3.800 4.020 410,523 +0.38(+10.44%)
Jul 12, 2019 3.620 3.710 3.500 3.640 158,800 +0.03(+0.83%)
Jul 11, 2019 3.700 3.750 3.530 3.610 43,420 -0.04(-1.10%)
Jul 10, 2019 3.580 3.710 3.520 3.650 83,077 +0.06(+1.67%)
Jul 09, 2019 3.680 3.750 3.570 3.590 40,548 -0.12(-3.23%)
Jul 08, 2019 3.660 3.750 3.580 3.710 192,287 -0.01(-0.27%)
Jul 05, 2019 3.740 3.740 3.640 3.720 86,300 -0.05(-1.33%)
Jul 03, 2019 3.700 3.770 3.535 3.770 60,500 +0.13(+3.57%)
Jul 02, 2019 3.630 3.690 3.545 3.640 76,770 +0.00(+0.00%)
Jul 01, 2019 3.660 3.680 3.590 3.640 68,522 +0.06(+1.68%)
Jun 28, 2019 3.460 3.640 3.195 3.580 149,900 +0.14(+4.07%)
Jun 27, 2019 3.360 3.510 3.360 3.440 125,996 +0.07(+2.08%)
Jun 26, 2019 3.270 3.410 3.270 3.370 69,679 +0.09(+2.74%)
Jun 25, 2019 3.320 3.330 3.230 3.280 91,440 -0.03(-0.91%)
Jun 24, 2019 3.360 3.370 3.220 3.310 99,532 -0.05(-1.49%)
Jun 21, 2019 3.540 3.620 3.320 3.360 107,900 -0.19(-5.35%)
Jun 20, 2019 3.580 3.640 3.520 3.550 75,462 +0.00(+0.00%)
Jun 19, 2019 3.550 3.650 3.480 3.550 45,348 +0.03(+0.85%)
Jun 18, 2019 3.540 3.650 3.490 3.520 51,301 -0.01(-0.28%)
Jun 17, 2019 3.610 3.710 3.470 3.530 68,271 -0.11(-3.02%)
Jun 14, 2019 3.590 3.730 3.550 3.640 208,300 +0.09(+2.54%)
Jun 13, 2019 3.530 3.620 3.490 3.550 310,587 +0.04(+1.14%)
Jun 12, 2019 3.510 3.790 3.490 3.510 147,247 -0.04(-1.13%)
Jun 11, 2019 3.580 3.700 3.460 3.550 101,095 -0.04(-1.11%)
Jun 10, 2019 3.750 3.900 3.400 3.590 303,726 -0.20(-5.28%)
Jun 07, 2019 4.080 4.080 3.750 3.790 194,000 -0.28(-6.88%)
Jun 06, 2019 4.100 4.160 3.920 4.070 85,411 +0.00(+0.00%)
Jun 05, 2019 4.180 4.180 3.970 4.070 97,255 -0.10(-2.40%)
Jun 04, 2019 3.960 4.190 3.950 4.170 92,818 +0.25(+6.38%)
Jun 03, 2019 4.100 4.190 3.900 3.920 150,479 -0.18(-4.39%)
May 31, 2019 4.150 4.160 4.020 4.100 85,400 -0.06(-1.44%)
May 30, 2019 4.220 4.330 4.070 4.160 297,298 -0.07(-1.65%)
May 29, 2019 4.410 4.500 4.180 4.230 166,508 -0.18(-4.08%)
May 28, 2019 4.450 4.530 4.390 4.410 276,339 -0.02(-0.45%)
May 24, 2019 4.510 4.560 4.350 4.430 302,300 -0.08(-1.77%)
May 23, 2019 4.510 4.640 4.470 4.510 221,878 -0.10(-2.17%)
May 22, 2019 4.720 4.840 4.580 4.610 148,272 -0.13(-2.74%)
May 21, 2019 4.740 4.820 4.700 4.740 241,645 +0.04(+0.85%)
May 20, 2019 4.640 4.850 4.590 4.700 229,752 +0.01(+0.21%)
May 17, 2019 4.710 4.820 4.610 4.690 119,300 -0.07(-1.47%)
May 16, 2019 4.750 4.860 4.700 4.760 160,676 +0.00(+0.00%)
May 15, 2019 4.810 5.020 4.750 4.760 256,264 -0.24(-4.80%)
May 14, 2019 4.910 5.140 4.800 5.000 214,836 +0.13(+2.67%)
May 13, 2019 4.800 4.970 4.710 4.870 590,531 -0.13(-2.60%)
May 10, 2019 5.700 6.001 4.770 5.000 626,400 -0.89(-15.11%)
May 09, 2019 5.850 6.030 5.720 5.890 122,561 +0.02(+0.34%)
May 08, 2019 6.050 6.070 5.800 5.870 200,025 -0.22(-3.61%)
May 07, 2019 6.190 6.200 6.070 6.090 139,485 -0.18(-2.87%)
May 06, 2019 5.950 6.330 5.920 6.270 218,438 +0.30(+5.03%)
May 03, 2019 6.010 6.090 5.920 5.970 259,800 -0.02(-0.33%)
May 02, 2019 6.240 6.240 5.930 5.990 128,677 -0.25(-4.01%)
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.