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

Vista Gold Corp (NY: VGZ )

0.5039 -0.0156 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 31, 2022 0.8300 0.8300 0.7930 0.7970 132,836 -0.03(-3.39%)
May 27, 2022 0.8100 0.8500 0.8000 0.8250 122,696 +0.01(+1.85%)
May 26, 2022 0.8000 0.8197 0.7930 0.8100 76,853 +0.01(+1.25%)
May 25, 2022 0.8100 0.8100 0.7900 0.8000 127,262 -0.01(-1.57%)
May 24, 2022 0.7900 0.8200 0.7900 0.8128 114,269 +0.00(+0.35%)
May 23, 2022 0.8000 0.8151 0.7881 0.8100 153,529 +0.02(+2.53%)
May 20, 2022 0.7900 0.8100 0.7800 0.7900 124,907 -0.01(-1.19%)
May 19, 2022 0.7800 0.8082 0.7799 0.7995 144,865 +0.03(+3.83%)
May 18, 2022 0.8000 0.7999 0.7375 0.7700 145,676 -0.01(-1.61%)
May 17, 2022 0.8100 0.8100 0.7710 0.7826 171,282 +0.01(+0.95%)
May 16, 2022 0.7400 0.8000 0.7170 0.7752 301,311 +0.05(+6.19%)
May 13, 2022 0.6950 0.7363 0.6948 0.7300 194,205 +0.03(+4.35%)
May 12, 2022 0.7200 0.7299 0.6890 0.6996 316,151 -0.04(-4.97%)
May 11, 2022 0.7500 0.7697 0.7300 0.7362 163,060 -0.02(-3.13%)
May 10, 2022 0.7796 0.7970 0.7410 0.7600 160,179 -0.02(-2.00%)
May 09, 2022 0.8000 0.8500 0.7551 0.7755 335,728 -0.02(-1.90%)
May 06, 2022 0.8843 0.8843 0.7900 0.7905 295,238 -0.05(-5.84%)
May 05, 2022 0.9100 0.9100 0.8318 0.8395 176,599 -0.06(-6.71%)
May 04, 2022 0.8114 0.9000 0.8100 0.8999 198,052 +0.08(+9.74%)
May 03, 2022 0.8400 0.8430 0.8050 0.8200 219,773 -0.01(-1.20%)
May 02, 2022 0.8200 0.8744 0.8200 0.8300 223,957 -0.04(-5.08%)
Apr 29, 2022 0.8300 0.8800 0.8170 0.8744 201,961 +0.04(+4.97%)
Apr 28, 2022 0.8141 0.8600 0.8000 0.8330 254,151 +0.02(+2.47%)
Apr 27, 2022 0.8570 0.8750 0.8050 0.8129 360,280 -0.04(-5.20%)
Apr 26, 2022 0.9000 0.9090 0.8500 0.8575 251,612 -0.06(-6.12%)
Apr 25, 2022 0.9600 0.9800 0.8528 0.9134 606,864 -0.07(-7.02%)
Apr 22, 2022 1.050 1.060 0.9815 0.9824 380,812 -0.08(-7.32%)
Apr 21, 2022 1.080 1.080 1.040 1.060 522,291 -0.01(-0.93%)
Apr 20, 2022 1.080 1.080 1.060 1.070 193,964 +0.00(+0.00%)
Apr 19, 2022 1.060 1.070 1.050 1.070 161,572 +0.00(+0.00%)
Apr 18, 2022 1.060 1.080 1.060 1.070 326,107 +0.01(+0.94%)
Apr 14, 2022 1.050 1.070 1.040 1.060 248,246 +0.01(+0.95%)
Apr 13, 2022 1.020 1.070 1.020 1.050 320,186 +0.01(+0.96%)
Apr 12, 2022 1.060 1.070 1.020 1.040 198,085 +0.01(+0.97%)
Apr 11, 2022 1.070 1.070 1.020 1.030 265,017 +0.01(+0.98%)
Apr 08, 2022 1.050 1.050 1.010 1.020 178,986 -0.01(-0.97%)
Apr 07, 2022 1.000 1.040 1.000 1.030 141,795 +0.03(+3.00%)
Apr 06, 2022 1.030 1.050 1.000 1.000 400,237 -0.04(-3.85%)
Apr 05, 2022 1.070 1.080 1.040 1.040 178,889 -0.03(-2.80%)
Apr 04, 2022 1.080 1.090 1.040 1.070 209,093 +0.01(+0.94%)
Apr 01, 2022 1.070 1.070 1.030 1.060 257,883 +0.01(+0.95%)
Mar 31, 2022 1.060 1.060 1.030 1.050 173,257 +0.01(+0.96%)
Mar 30, 2022 1.050 1.060 1.020 1.040 212,184 +0.01(+0.97%)
Mar 29, 2022 1.030 1.060 0.9500 1.030 536,179 +0.00(+0.00%)
Mar 28, 2022 1.050 1.070 1.030 1.030 277,900 -0.05(-4.63%)
Mar 25, 2022 1.120 1.120 1.050 1.080 274,628 -0.02(-1.82%)
Mar 24, 2022 1.070 1.100 1.050 1.100 434,375 +0.01(+0.92%)
Mar 23, 2022 1.040 1.090 1.020 1.090 706,425 +0.07(+6.86%)
Mar 22, 2022 1.020 1.030 0.9400 1.020 517,872 +0.00(+0.00%)
Mar 21, 2022 0.9900 1.020 0.9650 1.020 721,589 +0.06(+5.70%)
Mar 18, 2022 0.9480 0.9907 0.9400 0.9650 357,222 +0.02(+2.14%)
Mar 17, 2022 0.8900 0.9477 0.8900 0.9448 859,213 +0.05(+6.16%)
Mar 16, 2022 0.8980 0.8994 0.8608 0.8900 176,643 -0.01(-1.11%)
Mar 15, 2022 0.8800 0.9200 0.8601 0.9000 480,571 +0.00(+0.00%)
Mar 14, 2022 0.9100 0.9300 0.8600 0.9000 591,648 -0.05(-5.25%)
Mar 11, 2022 0.9000 0.9970 0.8910 0.9499 1,231,947 +0.03(+3.55%)
Mar 10, 2022 0.8907 0.9450 0.8812 0.9173 860,096 +0.03(+2.99%)
Mar 09, 2022 0.8980 0.9182 0.8800 0.8907 396,979 -0.03(-3.18%)
Mar 08, 2022 0.8900 0.9396 0.8720 0.9200 1,123,825 +0.04(+5.01%)
Mar 07, 2022 0.8800 0.9200 0.8600 0.8761 562,035 +0.01(+0.72%)
Mar 04, 2022 0.8585 0.8700 0.8300 0.8698 263,417 +0.03(+3.67%)
Mar 03, 2022 0.8390 0.8599 0.8258 0.8390 163,199 -0.00(-0.12%)
Mar 02, 2022 0.8465 0.8645 0.8333 0.8400 150,077 +0.00(+0.00%)
Mar 01, 2022 0.8600 0.8707 0.8220 0.8400 308,144 -0.02(-1.75%)
Feb 28, 2022 0.8800 0.8883 0.8350 0.8550 464,402 +0.03(+3.64%)
Feb 25, 2022 0.8190 0.8800 0.8050 0.8250 462,422 +0.01(+1.85%)
Feb 24, 2022 0.8300 0.8300 0.8050 0.8100 202,230 -0.00(-0.61%)
Feb 23, 2022 0.8000 0.8272 0.7960 0.8150 271,261 +0.00(+0.62%)
Feb 22, 2022 0.8390 0.8390 0.7960 0.8100 238,321 -0.01(-1.22%)
Feb 18, 2022 0.8200 0 -0.03(-2.96%)
Feb 17, 2022 0.8400 0.8603 0.8221 0.8450 235,619 -0.00(-0.37%)
Feb 16, 2022 0.8290 0.8481 0.8100 0.8481 214,876 +0.03(+3.95%)
Feb 15, 2022 0.8100 0.8289 0.8000 0.8159 340,628 -0.00(-0.16%)
Feb 14, 2022 0.8100 0.8280 0.7970 0.8172 357,089 -0.00(-0.15%)
Feb 11, 2022 0.8034 0.8289 0.7801 0.8184 395,765 +0.01(+1.85%)
Feb 10, 2022 0.8000 0.8090 0.7770 0.8035 525,918 +0.02(+1.97%)
Feb 09, 2022 0.7250 0.8005 0.7120 0.7880 649,162 +0.10(+13.96%)
Feb 08, 2022 0.7000 0.7000 0.6901 0.6915 41,853 -0.01(-2.03%)
Feb 07, 2022 0.7100 0.7250 0.6790 0.7058 219,830 +0.02(+3.58%)
Feb 04, 2022 0.6800 0.7000 0.6800 0.6814 31,497 -0.01(-0.73%)
Feb 03, 2022 0.6790 0.6864 112,509 -0.01(-1.75%)
Feb 02, 2022 0.7200 0.7200 0.6800 0.6986 141,305 -0.01(-1.54%)
Feb 01, 2022 0.7002 0.7200 0.6900 0.7095 120,810 +0.01(+1.50%)
Jan 31, 2022 0.6800 0.7000 0.6605 0.6990 191,990 +0.02(+2.85%)
Jan 28, 2022 0.6771 0.6970 0.6593 0.6796 301,869 -0.00(-0.07%)
Jan 27, 2022 0.6907 0.6999 0.6801 0.6801 237,567 -0.02(-2.83%)
Jan 26, 2022 0.7200 0.7200 0.6907 0.6999 225,538 -0.02(-2.78%)
Jan 25, 2022 0.7000 0.7245 0.6995 0.7199 130,731 -0.00(-0.01%)
Jan 24, 2022 0.6940 0.7200 0.6341 0.7200 502,020 +0.02(+2.87%)
Jan 21, 2022 0.7150 0.7363 0.6930 0.6999 205,774 -0.02(-2.79%)
Jan 20, 2022 0.7430 0.7687 0.7160 0.7200 280,403 -0.02(-2.68%)
Jan 19, 2022 0.7100 0.7400 0.6970 0.7398 219,338 +0.05(+6.60%)
Jan 18, 2022 0.7300 0.7350 0.6808 0.6940 278,328 -0.04(-5.85%)
Jan 14, 2022 0.7371 0 -0.00(-0.39%)
Jan 13, 2022 0.7680 0.7680 0.7320 0.7400 142,527 -0.02(-2.81%)
Jan 12, 2022 0.7300 0.7633 0.7203 0.7614 261,873 +0.04(+5.49%)
Jan 11, 2022 0.7000 0.7288 0.6900 0.7218 270,861 +0.03(+4.65%)
Jan 10, 2022 0.6800 0.6900 0.6750 0.6897 109,591 +0.02(+2.31%)
Jan 07, 2022 0.6660 0.6900 0.6657 0.6741 59,065 +0.01(+0.75%)
Jan 06, 2022 0.6650 0.6705 0.6530 0.6691 276,849 -0.00(-0.15%)
Jan 05, 2022 0.7090 0.7138 0.6651 0.6701 171,498 -0.04(-5.46%)
Jan 04, 2022 0.7399 0.7399 0.7000 0.7088 110,426 -0.01(-1.56%)
Jan 03, 2022 0.7400 0.7400 0.7000 0.7200 167,881 +0.01(+1.48%)
Dec 31, 2021 0.6800 0.7095 0.6650 0.7095 329,667 +0.03(+4.03%)
Dec 30, 2021 0.6720 0.7000 0.6602 0.6820 246,951 -0.01(-0.87%)
Dec 29, 2021 0.6630 0.7000 0.6524 0.6880 279,469 +0.01(+1.81%)
Dec 28, 2021 0.6800 0.6800 0.6420 0.6758 366,411 +0.01(+0.87%)
Dec 27, 2021 0.6750 0.6840 0.6600 0.6700 441,111 -0.00(-0.73%)
Dec 23, 2021 0.6776 0.6900 0.6620 0.6749 307,728 -0.01(-0.75%)
Dec 22, 2021 0.6587 0.6900 0.6587 0.6800 136,909 +0.00(+0.13%)
Dec 21, 2021 0.6482 0.6800 0.6460 0.6791 153,023 +0.02(+3.43%)
Dec 20, 2021 0.6800 0.6800 0.6500 0.6566 141,960 -0.01(-1.85%)
Dec 17, 2021 0.6601 0.6733 0.6580 0.6690 256,176 +0.01(+0.90%)
Dec 16, 2021 0.6300 0.6720 0.6300 0.6630 190,398 +0.02(+3.56%)
Dec 15, 2021 0.6311 0.6482 0.6050 0.6402 254,334 +0.01(+1.31%)
Dec 14, 2021 0.6500 0.6681 0.5910 0.6319 574,299 -0.03(-3.98%)
Dec 13, 2021 0.6700 0.6700 0.6500 0.6581 229,895 -0.01(-1.61%)
Dec 10, 2021 0.6828 0.6900 0.6520 0.6689 208,676 -0.01(-1.56%)
Dec 09, 2021 0.6900 0.7000 0.6700 0.6795 327,839 -0.02(-2.90%)
Dec 08, 2021 0.7000 0.7151 0.6900 0.6998 238,030 -0.01(-1.44%)
Dec 07, 2021 0.7095 0.7197 0.6935 0.7100 552,292 +0.00(+0.67%)
Dec 06, 2021 0.7050 0.7250 0.7000 0.7053 239,071 -0.00(-0.65%)
Dec 03, 2021 0.7200 0.7220 0.7019 0.7099 212,580 -0.01(-1.68%)
Dec 02, 2021 0.7200 0.7400 0.7100 0.7220 169,997 -0.00(-0.43%)
Dec 01, 2021 0.7427 0.7490 0.7153 0.7251 263,989 -0.00(-0.18%)
Nov 30, 2021 0.7209 0.7412 0.7141 0.7264 248,754 -0.00(-0.49%)
Nov 29, 2021 0.7100 0.7400 0.7100 0.7300 223,785 +0.00(+0.08%)
Nov 26, 2021 0.7277 0.7412 0.7200 0.7294 125,183 +0.00(+0.26%)
Nov 24, 2021 0.7210 0.7399 0.7107 0.7275 242,270 +0.00(+0.17%)
Nov 23, 2021 0.7500 0.7502 0.7201 0.7263 122,908 -0.01(-1.85%)
Nov 22, 2021 0.7500 0.7600 0.7220 0.7400 224,540 +0.01(+0.97%)
Nov 19, 2021 0.7200 0.7500 0.7200 0.7329 283,229 -0.01(-0.96%)
Nov 18, 2021 0.7447 0.7400 0.7303 0.7400 339,702 -0.01(-0.94%)
Nov 17, 2021 0.7525 0.7589 0.7212 0.7470 217,601 +0.02(+2.33%)
Nov 16, 2021 0.7500 0.7600 0.7147 0.7300 759,886 -0.02(-2.59%)
Nov 15, 2021 0.7600 0.7690 0.7310 0.7494 451,875 -0.00(-0.08%)
Nov 12, 2021 0.7900 0.8000 0.7313 0.7500 601,717 -0.03(-4.06%)
Nov 11, 2021 0.7920 0.8170 0.7611 0.7817 475,621 -0.00(-0.42%)
Nov 10, 2021 0.8200 0.7820 0.7850 992,405 -0.02(-1.88%)
Nov 09, 2021 0.8298 0.8298 0.7790 0.8000 158,704 -0.02(-2.07%)
Nov 08, 2021 0.8200 0.8200 0.8000 0.8169 325,011 +0.02(+2.11%)
Nov 05, 2021 0.7600 0.8000 0.7500 0.8000 280,930 +0.03(+4.04%)
Nov 04, 2021 0.7793 0.7800 0.7501 0.7689 202,862 -0.00(-0.16%)
Nov 03, 2021 0.7500 0.7701 0.7050 0.7701 507,516 +0.03(+4.28%)
Nov 02, 2021 0.7500 0.7594 0.7202 0.7385 171,454 -0.00(-0.44%)
Nov 01, 2021 0.7500 0.7499 0.7301 0.7418 143,955 -0.01(-1.08%)
Oct 29, 2021 0.7420 0.7690 0.7350 0.7499 132,150 -0.01(-0.68%)
Oct 28, 2021 0.7600 0.7680 0.7450 0.7550 240,260 -0.01(-0.66%)
Oct 27, 2021 0.7700 0.7789 0.7421 0.7600 389,084 -0.00(-0.22%)
Oct 26, 2021 0.7629 0.7617 205,106 -0.00(-0.56%)
Oct 25, 2021 0.7527 0.7680 0.7420 0.7660 90,107 +0.01(+1.79%)
Oct 22, 2021 0.7575 0.7749 0.7420 0.7525 137,931 -0.00(-0.33%)
Oct 21, 2021 0.7600 0.7700 0.7401 0.7550 161,802 -0.00(-0.42%)
Oct 20, 2021 0.7516 0.7821 0.7495 0.7582 271,191 -0.00(-0.17%)
Oct 19, 2021 0.7700 0.7700 0.7250 0.7595 363,924 +0.01(+1.25%)
Oct 18, 2021 0.7390 0.7608 0.7300 0.7501 129,502 +0.00(+0.01%)
Oct 15, 2021 0.7500 0.7526 0.7305 0.7500 535,662 +0.00(+0.00%)
Oct 14, 2021 0.7600 0.7624 0.7300 0.7500 478,838 +0.00(+0.01%)
Oct 13, 2021 0.7200 0.7500 0.7114 0.7499 408,139 +0.03(+4.57%)
Oct 12, 2021 0.7400 0.7400 0.6852 0.7171 296,770 +0.01(+1.00%)
Oct 11, 2021 0.7300 0.7300 0.6921 0.7100 87,219 +0.00(+0.00%)
Oct 08, 2021 0.7500 0.7500 0.7026 0.7100 220,080 -0.00(-0.29%)
Oct 07, 2021 0.7400 0.7401 0.7025 0.7121 334,296 -0.03(-3.78%)
Oct 06, 2021 0.7500 0.7500 0.7200 0.7401 258,901 +0.01(+1.38%)
Oct 05, 2021 0.7300 0.7437 0.7200 0.7300 699,497 +0.00(+0.00%)
Oct 04, 2021 0.7300 0.7400 0.7200 0.7300 138,567 +0.00(+0.00%)
Oct 01, 2021 0.7250 0.7380 0.7166 0.7300 146,279 +0.01(+0.77%)
Sep 30, 2021 0.7307 0.7307 0.7149 0.7244 154,342 -0.01(-0.86%)
Sep 29, 2021 0.7100 0.7335 0.6852 0.7307 281,990 +0.01(+1.66%)
Sep 28, 2021 0.7000 0.7188 0.6700 0.7188 429,961 +0.02(+3.42%)
Sep 27, 2021 0.7100 0.7200 0.6900 0.6950 484,611 -0.03(-3.47%)
Sep 24, 2021 0.7200 0.7322 0.7100 0.7200 211,994 -0.01(-1.06%)
Sep 23, 2021 0.7459 0.7459 0.7089 0.7277 425,477 -0.01(-1.68%)
Sep 22, 2021 0.7600 0.7602 0.7400 0.7401 262,077 -0.02(-2.48%)
Sep 21, 2021 0.7484 0.7600 0.7360 0.7589 184,455 +0.03(+3.96%)
Sep 20, 2021 0.7500 0.7699 0.7250 0.7300 399,483 -0.07(-8.75%)
Sep 17, 2021 0.7700 0.8000 0.7472 0.8000 207,092 +0.04(+5.17%)
Sep 16, 2021 0.7609 0.8000 0.7466 0.7607 300,480 -0.04(-5.09%)
Sep 15, 2021 0.8100 0.8150 0.7848 0.8015 120,026 +0.00(+0.19%)
Sep 14, 2021 0.8130 0.8380 0.7458 0.8000 503,289 -0.02(-2.44%)
Sep 13, 2021 0.8300 0.8399 0.8200 0.8200 224,182 -0.01(-1.20%)
Sep 10, 2021 0.8300 0.8400 0.8300 0.8300 70,186 -0.01(-1.07%)
Sep 09, 2021 0.8200 0.8400 0.8200 0.8390 193,505 +0.01(+1.05%)
Sep 08, 2021 0.8243 0.8520 0.8100 0.8303 359,939 -0.02(-2.18%)
Sep 07, 2021 0.8200 0.8500 0.7900 0.8488 358,597 -0.00(-0.34%)
Sep 03, 2021 0.8300 0.8599 0.8274 0.8517 378,214 +0.02(+2.94%)
Sep 02, 2021 0.8200 0.8298 0.7911 0.8274 373,408 +0.02(+2.14%)
Sep 01, 2021 0.8042 0.8275 0.8000 0.8101 168,920 +0.01(+1.26%)
Aug 31, 2021 0.8100 0.8100 0.7901 0.8000 66,399 +0.01(+0.88%)
Aug 30, 2021 0.8200 0.8200 0.7820 0.7930 144,683 -0.03(-3.17%)
Aug 27, 2021 0.7700 0.8295 0.7588 0.8190 393,610 +0.07(+9.23%)
Aug 26, 2021 0.8150 0.8235 0.7250 0.7498 518,062 -0.07(-9.06%)
Aug 25, 2021 0.7700 0.8325 0.7560 0.8245 415,462 +0.05(+5.92%)
Aug 24, 2021 0.7600 0.7800 0.7500 0.7784 239,479 +0.02(+2.42%)
Aug 23, 2021 0.7500 0.7697 0.7400 0.7600 433,485 -0.01(-1.81%)
Aug 20, 2021 0.7528 0.7740 0.7058 0.7740 841,068 +0.02(+2.11%)
Aug 19, 2021 0.7732 0.7732 0.7460 0.7580 403,004 -0.02(-2.43%)
Aug 18, 2021 0.8069 0.8069 0.7700 0.7769 260,336 -0.02(-2.71%)
Aug 17, 2021 0.8219 0.8290 0.7692 0.7985 353,918 -0.02(-2.61%)
Aug 16, 2021 0.8200 0.8400 0.7949 0.8199 356,956 -0.00(-0.01%)
Aug 13, 2021 0.8100 0.8374 0.8100 0.8200 243,297 +0.01(+0.82%)
Aug 12, 2021 0.8204 0.8400 0.8100 0.8133 193,750 -0.01(-1.61%)
Aug 11, 2021 0.8100 0.8400 0.8100 0.8266 167,939 +0.00(+0.19%)
Aug 10, 2021 0.8329 0.8359 0.8170 0.8250 163,850 -0.01(-1.53%)
Aug 09, 2021 0.8300 0.8450 0.8100 0.8378 332,094 +0.00(+0.34%)
Aug 06, 2021 0.8700 0.8710 0.8200 0.8350 758,420 -0.04(-4.52%)
Aug 05, 2021 0.8800 0.8901 0.8700 0.8745 209,087 -0.00(-0.46%)
Aug 04, 2021 0.9000 0.9200 0.8785 0.8785 367,935 -0.02(-2.39%)
Aug 03, 2021 0.9100 0.9100 0.8974 0.9000 194,550 -0.01(-0.61%)
Aug 02, 2021 0.9034 0.9200 0.9000 0.9055 241,955 -0.00(-0.48%)
Jul 30, 2021 0.8900 0.9100 0.8900 0.9099 324,999 +0.01(+1.55%)
Jul 29, 2021 0.9150 0.9237 0.8900 0.8960 520,338 -0.01(-1.11%)
Jul 28, 2021 0.8900 0.9130 0.8800 0.9061 234,760 +0.02(+1.82%)
Jul 27, 2021 0.9000 0.9088 0.8776 0.8899 396,583 -0.01(-1.05%)
Jul 26, 2021 0.9100 0.9100 0.8910 0.8993 629,294 -0.01(-0.85%)
Jul 23, 2021 0.9100 0.9280 0.8915 0.9070 374,280 -0.03(-2.73%)
Jul 22, 2021 0.9396 0.9420 0.9050 0.9325 441,569 -0.01(-1.30%)
Jul 21, 2021 0.8699 0.9495 0.8699 0.9448 825,940 +0.07(+7.67%)
Jul 20, 2021 0.8800 0.9000 0.8775 0.8775 548,867 -0.01(-1.28%)
Jul 19, 2021 0.9000 0.9000 0.8790 0.8889 891,819 -0.02(-2.69%)
Jul 16, 2021 0.9400 0.9500 0.9000 0.9135 764,501 -0.04(-3.70%)
Jul 15, 2021 0.9000 0.9500 0.8860 0.9486 1,562,401 +0.06(+7.13%)
Jul 14, 2021 0.9000 0.9251 0.8806 0.8855 1,064,609 +0.01(+0.72%)
Jul 13, 2021 0.9000 0.9300 0.7900 0.8792 3,183,244 -0.01(-1.18%)
Jul 12, 2021 0.9531 0.9538 0.8665 0.8897 1,643,548 -0.05(-5.35%)
Jul 09, 2021 0.9600 0.9700 0.9180 0.9400 2,172,388 -0.01(-1.16%)
Jul 08, 2021 1.000 1.020 0.9500 0.9510 9,200,342 -0.25(-20.75%)
Jul 07, 2021 1.270 1.270 1.140 1.200 969,133 -0.07(-5.51%)
Jul 06, 2021 1.250 1.270 1.210 1.270 296,405 +0.04(+3.25%)
Jul 02, 2021 1.240 1.260 1.220 1.230 147,561 -0.01(-0.81%)
Jul 01, 2021 1.250 1.260 1.220 1.240 145,632 +0.01(+0.81%)
Jun 30, 2021 1.210 1.260 1.210 1.230 172,533 +0.00(+0.00%)
Jun 29, 2021 1.260 1.290 1.200 1.230 396,358 -0.04(-3.15%)
Jun 28, 2021 1.380 1.380 1.230 1.270 441,200 -0.06(-4.51%)
Jun 25, 2021 1.270 1.350 1.260 1.330 260,274 +0.07(+5.56%)
Jun 24, 2021 1.290 1.290 1.200 1.260 386,260 -0.03(-2.33%)
Jun 23, 2021 1.300 1.320 1.290 1.290 149,751 -0.02(-1.53%)
Jun 22, 2021 1.300 1.320 1.300 1.310 133,040 +0.01(+0.77%)
Jun 21, 2021 1.290 1.330 1.270 1.300 217,672 +0.01(+0.78%)
Jun 18, 2021 1.320 1.380 1.280 1.290 503,446 +0.01(+0.78%)
Jun 17, 2021 1.300 1.330 1.220 1.280 834,856 -0.09(-6.57%)
Jun 16, 2021 1.320 1.400 1.320 1.370 613,481 +0.05(+3.79%)
Jun 15, 2021 1.340 1.400 1.320 1.320 883,429 -0.06(-4.35%)
Jun 14, 2021 1.300 1.390 1.260 1.380 2,722,762 +0.19(+15.97%)
Jun 11, 2021 1.210 1.210 1.180 1.190 139,948 +0.00(+0.00%)
Jun 10, 2021 1.170 1.200 1.161 1.190 210,174 +0.01(+0.85%)
Jun 09, 2021 1.150 1.190 1.150 1.180 106,989 +0.03(+2.61%)
Jun 08, 2021 1.170 1.180 1.150 1.150 122,814 -0.03(-2.14%)
Jun 07, 2021 1.180 1.200 1.170 1.175 134,102 -0.01(-1.24%)
Jun 04, 2021 1.170 1.200 1.170 1.190 164,567 +0.01(+0.85%)
Jun 03, 2021 1.170 1.200 1.150 1.180 282,633 -0.02(-1.67%)
Jun 02, 2021 1.190 1.210 1.170 1.200 502,585 +0.01(+0.84%)
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.