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

Sintx Technologies Inc (NQ: SINT )

4.620 -0.140 (-2.94%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 13, 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 08, 2023 1.410 1.480 1.410 1.470 41,450 +0.03(+2.08%)
May 05, 2023 1.380 1.440 1.380 1.440 85,453 +0.06(+4.35%)
May 04, 2023 1.460 1.480 1.370 1.380 136,776 -0.08(-5.48%)
May 03, 2023 1.520 1.540 1.440 1.460 120,146 -0.08(-5.19%)
May 02, 2023 1.490 1.550 1.488 1.540 102,234 +0.02(+1.32%)
May 01, 2023 1.560 1.600 1.430 1.520 219,715 -0.08(-5.00%)
Apr 28, 2023 1.610 1.611 1.550 1.600 169,062 -0.02(-1.54%)
Apr 27, 2023 1.600 1.679 1.600 1.625 106,431 +0.04(+2.85%)
Apr 26, 2023 1.650 1.650 1.575 1.580 50,361 -0.04(-2.47%)
Apr 25, 2023 1.620 1.650 1.600 1.620 58,211 -0.02(-1.22%)
Apr 24, 2023 1.800 1.800 1.550 1.640 204,635 -0.17(-9.39%)
Apr 21, 2023 1.750 1.820 1.720 1.810 51,131 +0.04(+2.26%)
Apr 20, 2023 2.130 2.130 1.710 1.770 323,751 -0.32(-15.31%)
Apr 19, 2023 1.930 2.150 1.920 2.090 425,027 +0.09(+4.50%)
Apr 18, 2023 1.900 2.190 1.877 2.000 738,599 +0.10(+5.26%)
Apr 17, 2023 1.730 1.940 1.700 1.900 478,276 +0.15(+8.57%)
Apr 14, 2023 1.680 1.800 1.614 1.750 216,276 +0.09(+5.42%)
Apr 13, 2023 1.580 1.700 1.580 1.660 124,831 +0.08(+5.06%)
Apr 12, 2023 1.580 1.620 1.570 1.580 98,329 -0.01(-0.63%)
Apr 11, 2023 1.550 1.669 1.550 1.590 188,485 -0.03(-1.85%)
Apr 10, 2023 1.600 1.630 1.540 1.620 154,698 +0.04(+2.53%)
Apr 06, 2023 1.620 1.650 1.550 1.580 294,836 -0.08(-4.82%)
Apr 05, 2023 1.790 1.810 1.610 1.660 451,883 -0.17(-9.29%)
Apr 04, 2023 1.890 1.937 1.810 1.830 218,524 -0.07(-3.68%)
Apr 03, 2023 2.020 2.020 1.840 1.900 290,911 -0.15(-7.32%)
Mar 31, 2023 1.990 2.130 1.950 2.050 215,412 +0.03(+1.49%)
Mar 30, 2023 2.200 2.268 1.910 2.020 692,743 -0.31(-13.30%)
Mar 29, 2023 2.250 2.390 2.230 2.330 288,968 +0.06(+2.64%)
Mar 28, 2023 2.370 2.446 2.250 2.270 220,365 -0.11(-4.62%)
Mar 27, 2023 2.340 2.470 2.220 2.380 422,618 +0.10(+4.39%)
Mar 24, 2023 2.210 2.300 2.210 2.280 111,140 +0.05(+2.24%)
Mar 23, 2023 2.200 2.290 2.160 2.230 257,201 +0.02(+0.90%)
Mar 22, 2023 2.230 2.355 2.200 2.210 395,389 +0.00(+0.00%)
Mar 21, 2023 2.220 2.270 2.130 2.210 428,227 -0.02(-0.90%)
Mar 20, 2023 2.290 2.290 2.190 2.230 259,765 -0.04(-1.76%)
Mar 17, 2023 2.400 2.440 2.180 2.270 471,228 -0.18(-7.35%)
Mar 16, 2023 2.490 2.531 2.360 2.450 299,291 +0.01(+0.41%)
Mar 15, 2023 2.500 2.568 2.410 2.440 348,293 -0.27(-9.96%)
Mar 14, 2023 2.300 2.768 2.300 2.710 773,830 +0.42(+18.60%)
Mar 13, 2023 2.400 2.420 2.129 2.285 845,469 -0.24(-9.68%)
Mar 10, 2023 3.100 3.135 2.460 2.530 1,944,170 -0.56(-18.12%)
Mar 09, 2023 3.300 3.670 3.020 3.090 4,023,384 -0.24(-7.21%)
Mar 08, 2023 2.850 3.550 2.700 3.330 7,645,257 +0.59(+21.53%)
Mar 07, 2023 2.620 2.740 2.480 2.740 473,336 +0.13(+4.98%)
Mar 06, 2023 2.660 2.670 2.400 2.610 410,900 -0.07(-2.61%)
Mar 03, 2023 2.750 2.860 2.625 2.680 686,981 -0.07(-2.55%)
Mar 02, 2023 2.610 2.840 2.600 2.750 773,410 +0.10(+3.77%)
Mar 01, 2023 2.850 2.880 2.520 2.650 1,610,174 -0.15(-5.36%)
Feb 28, 2023 2.650 3.000 2.450 2.800 6,072,479 +0.44(+18.64%)
Feb 27, 2023 2.240 2.480 2.220 2.360 662,093 +0.15(+6.79%)
Feb 24, 2023 2.330 2.330 2.180 2.210 212,286 -0.14(-5.96%)
Feb 23, 2023 2.480 2.510 2.300 2.350 285,922 -0.12(-4.86%)
Feb 22, 2023 2.350 2.580 2.300 2.470 332,902 +0.11(+4.66%)
Feb 21, 2023 2.400 2.440 2.330 2.360 184,436 -0.07(-2.88%)
Feb 17, 2023 2.590 2.590 2.340 2.430 634,563 -0.16(-6.18%)
Feb 16, 2023 2.500 2.730 2.500 2.590 503,066 -0.01(-0.38%)
Feb 15, 2023 2.540 2.740 2.220 2.600 1,035,280 +0.06(+2.36%)
Feb 14, 2023 2.960 3.010 2.510 2.540 1,583,574 -0.34(-11.81%)
Feb 13, 2023 2.810 3.100 2.710 2.880 930,167 +0.16(+5.88%)
Feb 10, 2023 3.020 3.050 2.670 2.720 1,054,975 -0.30(-9.93%)
Feb 09, 2023 3.370 3.388 2.730 3.020 978,823 -0.32(-9.58%)
Feb 08, 2023 3.360 3.580 3.230 3.340 3,808,960 -2.83(-45.87%)
Feb 07, 2023 7.360 7.500 6.125 6.170 165,226 -1.41(-18.60%)
Feb 06, 2023 8.810 8.974 7.450 7.580 165,141 -1.78(-19.02%)
Feb 03, 2023 7.980 12.14 7.980 9.360 992,377 +1.28(+15.84%)
Feb 02, 2023 8.110 8.300 8.010 8.080 20,967 -0.22(-2.65%)
Feb 01, 2023 8.390 8.710 7.750 8.300 100,792 -0.65(-7.26%)
Jan 31, 2023 8.810 9.500 8.400 8.950 125,525 +0.00(+0.00%)
Jan 30, 2023 9.300 9.300 8.890 8.950 6,391 -0.27(-2.93%)
Jan 27, 2023 9.220 9.220 8.990 9.220 10,117 +0.13(+1.43%)
Jan 26, 2023 8.840 9.500 8.700 9.090 31,145 +0.12(+1.34%)
Jan 25, 2023 8.800 9.080 8.700 8.970 8,386 +0.07(+0.73%)
Jan 24, 2023 8.810 9.000 8.700 8.905 5,591 -0.09(-0.95%)
Jan 23, 2023 9.310 9.325 8.800 8.990 10,897 -0.26(-2.81%)
Jan 20, 2023 9.110 9.710 9.110 9.250 29,212 -0.40(-4.15%)
Jan 19, 2023 8.470 9.800 8.070 9.650 91,718 +1.02(+11.82%)
Jan 18, 2023 8.580 9.000 8.380 8.630 19,354 -0.13(-1.48%)
Jan 17, 2023 7.470 8.760 7.470 8.760 49,810 +1.19(+15.72%)
Jan 13, 2023 7.250 7.800 7.250 7.570 16,101 +0.22(+2.99%)
Jan 12, 2023 7.500 7.720 7.100 7.350 17,962 -0.10(-1.34%)
Jan 11, 2023 7.810 8.100 7.400 7.450 43,740 -0.75(-9.15%)
Jan 10, 2023 8.500 8.500 7.900 8.200 73,664 -0.49(-5.64%)
Jan 09, 2023 8.100 11.41 7.720 8.690 561,624 +0.45(+5.46%)
Jan 06, 2023 7.980 8.270 7.820 8.240 16,524 -0.02(-0.24%)
Jan 05, 2023 8.950 8.950 7.850 8.260 32,038 -0.74(-8.22%)
Jan 04, 2023 9.600 9.810 8.930 9.000 46,904 -0.60(-6.25%)
Jan 03, 2023 9.630 10.000 9.310 9.600 31,106 -0.08(-0.83%)
Dec 30, 2022 9.270 10.00 9.250 9.680 69,382 -0.02(-0.21%)
Dec 29, 2022 8.800 9.700 8.372 9.700 208,382 +1.20(+14.12%)
Dec 28, 2022 7.720 9.849 7.340 8.500 270,209 +0.79(+10.32%)
Dec 27, 2022 8.250 8.250 7.590 7.705 124,864 -0.49(-6.04%)
Dec 23, 2022 8.420 8.940 7.650 8.200 296,547 -0.17(-2.03%)
Dec 22, 2022 10.49 10.90 7.791 8.370 867,673 -3.37(-28.71%)
Dec 21, 2022 8.470 15.10 8.120 11.74 20,958,880 +4.27(+57.16%)
Dec 20, 2022 8.510 8.880 6.460 7.470 1,067,659 -0.32(-4.11%)
Dec 19, 2022 10.50 11.00 7.000 7.790 394,818 -0.09(-1.14%)
Dec 16, 2022 9.000 9.110 7.750 7.880 23,100 -0.92(-10.45%)
Dec 15, 2022 9.500 9.680 8.230 8.800 51,606 -1.20(-12.00%)
Dec 14, 2022 10.68 10.90 9.300 10.00 34,492 -0.39(-3.75%)
Dec 13, 2022 10.73 11.51 9.900 10.39 43,439 -0.58(-5.29%)
Dec 12, 2022 10.00 11.20 9.700 10.97 76,600 +0.87(+8.61%)
Dec 09, 2022 10.20 10.50 9.030 10.10 32,943 -0.26(-2.51%)
Dec 08, 2022 11.00 11.00 9.890 10.36 49,727 -0.34(-3.18%)
Dec 07, 2022 10.50 11.48 9.940 10.70 57,204 +0.19(+1.81%)
Dec 06, 2022 12.00 12.00 10.51 10.51 52,191 -0.83(-7.32%)
Dec 05, 2022 12.00 12.40 10.50 11.34 76,860 -0.61(-5.10%)
Dec 02, 2022 12.16 12.35 11.46 11.95 45,637 -0.03(-0.25%)
Dec 01, 2022 13.00 13.07 11.17 11.98 120,840 -1.41(-10.53%)
Nov 30, 2022 13.00 14.50 12.35 13.39 241,540 +1.39(+11.58%)
Nov 29, 2022 11.60 13.49 11.36 12.00 192,553 +0.79(+7.05%)
Nov 28, 2022 10.70 12.00 10.53 11.21 61,964 +0.51(+4.77%)
Nov 25, 2022 10.67 11.37 10.05 10.70 39,161 +0.03(+0.28%)
Nov 23, 2022 9.960 11.12 9.940 10.67 61,164 +1.17(+12.32%)
Nov 22, 2022 9.510 10.10 9.060 9.500 16,960 -0.30(-3.06%)
Nov 21, 2022 9.950 10.09 9.200 9.800 8,389 -0.12(-1.21%)
Nov 18, 2022 10.55 10.55 9.520 9.920 17,514 -0.38(-3.69%)
Nov 17, 2022 9.930 10.60 9.670 10.30 22,652 +0.30(+3.00%)
Nov 16, 2022 10.39 10.40 9.070 10.00 24,415 -0.03(-0.30%)
Nov 15, 2022 10.00 11.50 9.610 10.03 72,340 +0.05(+0.50%)
Nov 14, 2022 10.10 10.49 9.000 9.980 41,146 -0.02(-0.20%)
Nov 11, 2022 9.050 10.30 8.210 10.00 78,634 +1.16(+13.12%)
Nov 10, 2022 8.000 8.960 8.300 8.840 19,941 +0.34(+4.00%)
Nov 09, 2022 9.000 9.280 7.510 8.500 31,151 -0.26(-2.97%)
Nov 08, 2022 9.400 10.10 8.710 8.760 29,768 -0.74(-7.79%)
Nov 07, 2022 9.700 9.930 9.340 9.500 14,479 -0.45(-4.52%)
Nov 04, 2022 10.00 10.19 9.030 9.950 32,099 -0.30(-2.93%)
Nov 03, 2022 10.00 10.50 9.800 10.25 21,224 -0.02(-0.19%)
Nov 02, 2022 10.20 10.63 10.00 10.27 24,214 +0.37(+3.74%)
Nov 01, 2022 9.910 10.70 9.790 9.900 26,334 +0.09(+0.92%)
Oct 31, 2022 10.00 10.33 9.640 9.810 29,253 -0.39(-3.82%)
Oct 28, 2022 10.03 10.30 9.740 10.20 47,433 -0.05(-0.49%)
Oct 27, 2022 10.00 10.76 10.07 10.25 82,917 -0.76(-6.90%)
Oct 26, 2022 14.00 14.98 11.00 11.01 674,580 +0.70(+6.79%)
Oct 25, 2022 9.750 10.66 9.500 10.31 50,671 +0.81(+8.53%)
Oct 24, 2022 9.820 10.94 9.500 9.500 80,524 -0.47(-4.71%)
Oct 21, 2022 10.25 11.72 9.500 9.970 110,744 -0.53(-5.05%)
Oct 20, 2022 11.53 11.75 10.50 10.50 63,972 -0.60(-5.41%)
Oct 19, 2022 14.81 15.45 10.15 11.10 298,431 -3.60(-24.49%)
Oct 18, 2022 14.15 15.74 13.90 14.70 99,205 +0.20(+1.38%)
Oct 17, 2022 14.99 15.00 13.60 14.50 9,915 +0.26(+1.83%)
Oct 14, 2022 15.04 15.50 14.24 14.24 5,641 -1.16(-7.53%)
Oct 13, 2022 16.02 16.02 15.00 15.40 17,387 -1.38(-8.22%)
Oct 12, 2022 18.00 18.00 16.00 16.78 9,831 -2.07(-10.98%)
Oct 11, 2022 22.10 22.90 18.01 18.85 10,744 -1.05(-5.28%)
Oct 10, 2022 28.00 28.00 19.31 19.90 3,592 -3.40(-14.59%)
Oct 07, 2022 25.00 27.30 23.04 23.30 1,739 -1.20(-4.90%)
Oct 06, 2022 26.52 27.00 23.78 24.50 2,261 -2.25(-8.41%)
Oct 05, 2022 29.00 29.76 26.01 26.75 1,241 -1.08(-3.88%)
Oct 04, 2022 30.99 32.00 27.77 27.83 6,691 -2.17(-7.23%)
Oct 03, 2022 31.10 33.60 29.61 30.00 1,846 -2.00(-6.25%)
Sep 30, 2022 31.27 35.90 31.10 32.00 461 -1.00(-3.03%)
Sep 29, 2022 34.00 36.39 31.01 33.00 414 -1.14(-3.34%)
Sep 28, 2022 31.20 35.99 30.49 34.14 539 +2.94(+9.42%)
Sep 27, 2022 34.98 34.99 30.52 31.20 1,383 -2.10(-6.31%)
Sep 26, 2022 39.49 39.49 33.00 33.30 1,980 -6.70(-16.75%)
Sep 23, 2022 40.66 40.89 39.52 40.00 197 -1.46(-3.52%)
Sep 22, 2022 40.00 41.97 39.50 41.46 334 +1.41(+3.52%)
Sep 21, 2022 40.74 43.00 39.11 40.05 1,773 -0.69(-1.69%)
Sep 20, 2022 42.00 43.49 40.01 40.74 492 -0.22(-0.54%)
Sep 19, 2022 43.00 44.00 40.00 40.96 358 -3.01(-6.85%)
Sep 16, 2022 41.00 44.00 39.81 43.97 464 +0.17(+0.39%)
Sep 15, 2022 41.00 44.00 41.00 43.80 232 +3.90(+9.77%)
Sep 14, 2022 44.00 44.00 39.90 39.90 434 -2.95(-6.88%)
Sep 13, 2022 40.00 43.99 40.26 42.85 286 +1.68(+4.08%)
Sep 12, 2022 41.00 43.03 41.00 41.17 292 -0.34(-0.82%)
Sep 09, 2022 41.00 44.00 41.00 41.51 295 +0.51(+1.24%)
Sep 08, 2022 40.00 44.00 39.11 41.00 1,904 +0.69(+1.71%)
Sep 07, 2022 40.00 40.79 39.08 40.31 544 +1.30(+3.33%)
Sep 06, 2022 39.00 40.94 39.00 39.01 507 -0.99(-2.48%)
Sep 02, 2022 40.00 42.21 39.55 40.00 1,251 +0.02(+0.05%)
Sep 01, 2022 43.00 46.00 38.52 39.98 4,169 -6.02(-13.09%)
Aug 31, 2022 49.01 49.01 43.24 46.00 2,077 -2.40(-4.96%)
Aug 30, 2022 49.01 53.00 46.56 48.40 2,997 -0.25(-0.51%)
Aug 29, 2022 49.00 49.60 48.63 48.65 107 -0.31(-0.63%)
Aug 26, 2022 48.52 50.00 48.03 48.96 277 -1.04(-2.08%)
Aug 25, 2022 49.00 50.00 49.00 50.00 178 +0.97(+1.98%)
Aug 24, 2022 49.44 50.95 49.00 49.03 173 -0.96(-1.92%)
Aug 23, 2022 51.00 51.99 47.00 49.99 1,665 -2.88(-5.45%)
Aug 22, 2022 53.55 53.55 51.01 52.87 183 -0.68(-1.27%)
Aug 19, 2022 55.02 55.09 51.00 53.55 566 -1.46(-2.65%)
Aug 18, 2022 58.00 57.73 55.00 55.01 164 -0.03(-0.05%)
Aug 17, 2022 57.39 57.39 55.00 55.04 399 +0.04(+0.07%)
Aug 16, 2022 57.24 57.24 54.01 55.00 279 -1.01(-1.80%)
Aug 15, 2022 56.00 57.80 54.00 56.01 602 +0.01(+0.02%)
Aug 12, 2022 50.50 56.26 50.00 56.00 982 +4.79(+9.35%)
Aug 11, 2022 56.00 56.48 51.20 51.21 1,586 -6.05(-10.57%)
Aug 10, 2022 55.00 57.99 53.05 57.26 1,807 +0.26(+0.46%)
Aug 09, 2022 52.50 58.00 52.05 57.00 1,527 +4.96(+9.53%)
Aug 08, 2022 53.73 55.60 50.00 52.04 519 -0.96(-1.81%)
Aug 05, 2022 49.35 55.02 49.35 53.00 870 +2.01(+3.94%)
Aug 04, 2022 52.00 52.15 49.03 50.99 513 -0.02(-0.04%)
Aug 03, 2022 50.00 51.90 47.30 51.01 1,119 +2.01(+4.10%)
Aug 02, 2022 49.00 51.00 48.20 49.00 751 +0.01(+0.02%)
Aug 01, 2022 53.00 53.39 48.00 48.99 650 +1.25(+2.62%)
Jul 29, 2022 47.70 49.00 47.01 47.74 420 -1.26(-2.57%)
Jul 28, 2022 49.00 51.00 48.20 49.00 443 +0.80(+1.66%)
Jul 27, 2022 47.61 51.49 47.61 48.20 856 +0.59(+1.24%)
Jul 26, 2022 48.00 51.60 47.00 47.61 181 -0.39(-0.81%)
Jul 25, 2022 46.57 51.80 46.57 48.00 376 -0.35(-0.72%)
Jul 22, 2022 47.00 52.00 46.00 48.35 1,244 +0.35(+0.73%)
Jul 21, 2022 47.26 50.00 45.17 48.00 598 +2.99(+6.64%)
Jul 20, 2022 47.04 49.00 44.06 45.01 1,090 -2.04(-4.34%)
Jul 19, 2022 43.04 50.00 43.04 47.05 767 +2.04(+4.53%)
Jul 18, 2022 46.00 46.80 43.00 45.01 791 -0.50(-1.10%)
Jul 15, 2022 45.00 47.19 44.00 45.51 525 +0.41(+0.91%)
Jul 14, 2022 45.10 47.00 45.10 45.10 1,280 +0.03(+0.07%)
Jul 13, 2022 45.07 47.39 45.07 45.07 515 -0.95(-2.06%)
Jul 12, 2022 45.00 48.00 45.00 46.02 439 -0.48(-1.03%)
Jul 11, 2022 47.00 48.00 45.00 46.50 686 +1.30(+2.88%)
Jul 08, 2022 49.99 49.99 45.00 45.20 1,551 +0.87(+1.96%)
Jul 07, 2022 39.00 54.00 38.00 44.33 6,279 +5.28(+13.52%)
Jul 06, 2022 46.00 70.80 37.64 39.05 20,709 -1.99(-4.85%)
Jul 05, 2022 40.76 42.50 40.26 41.04 136 -0.97(-2.31%)
Jul 01, 2022 43.27 45.60 42.01 42.01 223 -1.26(-2.91%)
Jun 30, 2022 45.40 45.40 40.77 43.27 183 +1.27(+3.02%)
Jun 29, 2022 44.00 45.80 42.00 42.00 508 -2.00(-4.55%)
Jun 28, 2022 44.00 46.00 44.00 44.00 116 +0.00(+0.00%)
Jun 27, 2022 44.00 45.80 44.00 44.00 402 +2.59(+6.25%)
Jun 24, 2022 44.64 48.00 41.41 41.41 765 -6.32(-13.24%)
Jun 23, 2022 46.00 48.00 45.58 47.73 377 +1.85(+4.03%)
Jun 22, 2022 43.00 46.00 43.00 45.88 162 +0.88(+1.96%)
Jun 21, 2022 44.49 46.09 42.59 45.00 197 +1.28(+2.93%)
Jun 17, 2022 39.72 48.00 37.30 43.72 1,785 +4.12(+10.40%)
Jun 16, 2022 40.03 41.15 36.20 39.60 407 -1.40(-3.41%)
Jun 15, 2022 39.48 41.80 38.55 41.00 495 +1.11(+2.78%)
Jun 14, 2022 44.00 43.89 36.00 39.89 863 +0.60(+1.53%)
Jun 13, 2022 46.00 46.98 38.20 39.29 1,461 -10.72(-21.44%)
Jun 10, 2022 51.00 53.00 50.00 50.01 1,048 -0.17(-0.34%)
Jun 09, 2022 51.50 55.50 48.20 50.18 557 -1.62(-3.13%)
Jun 08, 2022 55.00 56.00 45.01 51.80 2,341 -0.68(-1.30%)
Jun 07, 2022 51.00 54.00 47.71 52.48 6,503 +2.22(+4.42%)
Jun 06, 2022 44.00 51.00 43.00 50.26 482 +2.92(+6.17%)
Jun 03, 2022 49.01 49.80 45.20 47.34 405 +0.66(+1.41%)
Jun 02, 2022 43.22 48.56 42.01 46.68 579 +1.33(+2.93%)
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.