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

Synchronoss Technologies Inc (NQ: SNCR )

9.850 -0.750 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 0.8700 0.9260 0.8645 0.8840 161,649 -0.01(-0.67%)
Apr 27, 2023 0.9000 0.9000 0.8435 0.8900 217,132 -0.01(-1.09%)
Apr 26, 2023 0.9300 0.9525 0.8710 0.8998 125,965 -0.04(-4.28%)
Apr 25, 2023 0.9450 0.9600 0.8700 0.9400 956,515 -0.01(-1.05%)
Apr 24, 2023 0.9600 0.9799 0.9450 0.9500 83,931 -0.00(-0.13%)
Apr 21, 2023 0.9500 0.9700 0.9500 0.9512 37,245 -0.02(-1.86%)
Apr 20, 2023 1.030 1.030 0.9463 0.9692 53,772 -0.00(-0.07%)
Apr 19, 2023 0.9400 0.9899 0.9400 0.9699 65,780 -0.01(-0.83%)
Apr 18, 2023 0.9700 0.9900 0.9500 0.9780 164,092 +0.03(+2.95%)
Apr 17, 2023 0.9500 0.9700 0.9400 0.9500 61,479 -0.01(-0.94%)
Apr 14, 2023 0.9500 0.9600 0.9350 0.9590 29,754 -0.00(-0.09%)
Apr 13, 2023 0.9453 0.9800 0.9410 0.9599 37,567 +0.01(+1.04%)
Apr 12, 2023 0.9400 0.9540 0.9400 0.9500 65,742 +0.00(+0.00%)
Apr 11, 2023 0.9400 0.9676 0.9350 0.9500 56,368 +0.01(+1.60%)
Apr 10, 2023 0.9100 0.9400 0.9100 0.9350 132,188 -0.00(-0.53%)
Apr 06, 2023 0.9200 0.9500 0.9200 0.9400 44,774 +0.00(+0.00%)
Apr 05, 2023 0.9311 0.9498 0.9311 0.9400 152,946 +0.00(+0.00%)
Apr 04, 2023 0.9200 0.9494 0.9200 0.9400 167,528 -0.00(-0.01%)
Apr 03, 2023 0.9300 0.9500 0.9300 0.9401 96,272 +0.00(+0.01%)
Mar 31, 2023 0.9589 0.9589 0.9400 0.9400 81,473 +0.00(+0.00%)
Mar 30, 2023 0.9500 0.9599 0.9400 0.9400 56,593 -0.01(-1.05%)
Mar 29, 2023 0.9589 0.9699 0.9400 0.9500 104,954 +0.00(+0.03%)
Mar 28, 2023 0.9400 0.9600 0.9195 0.9497 100,165 +0.02(+2.12%)
Mar 27, 2023 0.9300 0.9694 0.9201 0.9300 67,982 -0.01(-1.07%)
Mar 24, 2023 0.9295 0.9700 0.9080 0.9401 76,501 +0.00(+0.01%)
Mar 23, 2023 0.9200 0.9600 0.9100 0.9400 111,772 +0.01(+1.08%)
Mar 22, 2023 0.9200 0.9482 0.9170 0.9300 71,269 -0.01(-1.06%)
Mar 21, 2023 0.9588 0.9600 0.9227 0.9400 84,094 +0.01(+1.08%)
Mar 20, 2023 0.9320 0.9413 0.9000 0.9300 285,535 +0.03(+3.82%)
Mar 17, 2023 0.9000 0.9700 0.8700 0.8958 303,852 -0.04(-4.70%)
Mar 16, 2023 0.9308 0.9648 0.8920 0.9400 175,873 +0.01(+0.99%)
Mar 15, 2023 0.9300 0.9699 0.8700 0.9308 213,541 -0.00(-0.45%)
Mar 14, 2023 0.9500 0.9700 0.9100 0.9350 284,072 +0.03(+2.75%)
Mar 13, 2023 0.9000 0.9500 0.8801 0.9100 600,642 +0.11(+13.78%)
Mar 10, 2023 0.8115 0.8235 0.7546 0.7998 317,462 -0.04(-4.79%)
Mar 09, 2023 0.8300 0.8862 0.8300 0.8400 166,374 +0.01(+1.20%)
Mar 08, 2023 0.8400 0.8412 0.7300 0.8300 1,268,933 -0.19(-18.63%)
Mar 07, 2023 1.050 1.050 1.020 1.020 111,546 -0.02(-1.92%)
Mar 06, 2023 1.060 1.060 1.020 1.040 95,542 -0.02(-1.89%)
Mar 03, 2023 1.020 1.070 1.020 1.060 89,949 +0.05(+4.95%)
Mar 02, 2023 1.030 1.090 1.010 1.010 107,155 -0.04(-3.81%)
Mar 01, 2023 1.080 1.130 1.050 1.050 116,239 -0.02(-1.87%)
Feb 28, 2023 1.030 1.090 1.010 1.070 111,637 +0.06(+5.94%)
Feb 27, 2023 0.9893 1.020 0.9664 1.010 353,856 +0.02(+2.02%)
Feb 24, 2023 0.9900 1.020 0.9600 0.9900 358,021 -0.01(-1.00%)
Feb 23, 2023 1.020 1.069 1.000 1.000 163,315 -0.02(-1.96%)
Feb 22, 2023 1.060 1.090 1.020 1.020 252,547 -0.01(-0.97%)
Feb 21, 2023 1.120 1.143 1.030 1.030 247,049 -0.08(-7.21%)
Feb 17, 2023 1.150 1.150 1.100 1.110 133,743 -0.04(-3.48%)
Feb 16, 2023 1.050 1.170 1.020 1.150 608,580 +0.09(+8.49%)
Feb 15, 2023 1.010 1.060 0.9801 1.060 269,446 +0.11(+11.06%)
Feb 14, 2023 0.9500 0.9800 0.9300 0.9544 59,508 +0.01(+1.53%)
Feb 13, 2023 0.9270 1.020 0.8750 0.9400 216,607 +0.02(+2.16%)
Feb 10, 2023 0.9979 1.040 0.8600 0.9201 270,976 -0.08(-7.98%)
Feb 09, 2023 0.9400 1.010 0.9400 0.9999 736,915 +0.04(+4.12%)
Feb 08, 2023 0.9900 1.060 0.9500 0.9603 511,913 -0.01(-1.41%)
Feb 07, 2023 0.9500 0.9939 0.9100 0.9740 216,454 +0.03(+3.07%)
Feb 06, 2023 0.8700 0.9657 0.8700 0.9450 218,034 +0.07(+8.62%)
Feb 03, 2023 0.8900 0.9432 0.8602 0.8700 343,753 +0.01(+1.15%)
Feb 02, 2023 0.8200 0.9000 0.8200 0.8601 350,415 +0.05(+5.56%)
Feb 01, 2023 0.8100 0.8500 0.7801 0.8148 279,473 +0.03(+4.06%)
Jan 31, 2023 0.7964 0.8105 0.7600 0.7830 223,752 -0.01(-0.89%)
Jan 30, 2023 0.8100 0.8100 0.7845 0.7900 76,393 -0.02(-1.86%)
Jan 27, 2023 0.8200 0.8300 0.7900 0.8050 174,821 -0.01(-1.83%)
Jan 26, 2023 0.7900 0.8300 0.7900 0.8200 233,630 +0.03(+3.80%)
Jan 25, 2023 0.8024 0.8198 0.7800 0.7900 67,639 -0.00(-0.03%)
Jan 24, 2023 0.8200 0.8200 0.7900 0.7902 190,576 -0.01(-0.85%)
Jan 23, 2023 0.8200 0.8498 0.7700 0.7970 344,652 -0.00(-0.38%)
Jan 20, 2023 0.7515 0.8399 0.7414 0.8000 184,438 +0.00(+0.00%)
Jan 19, 2023 0.7700 0.8000 0.7700 0.8000 42,958 +0.01(+0.78%)
Jan 18, 2023 0.8000 0.8340 0.7719 0.7938 114,833 +0.00(+0.32%)
Jan 17, 2023 0.7879 0.8000 0.7500 0.7913 202,640 +0.02(+2.77%)
Jan 13, 2023 0.7400 0.7798 0.7300 0.7700 117,818 +0.03(+4.05%)
Jan 12, 2023 0.7230 0.7500 0.7010 0.7400 154,559 +0.01(+0.71%)
Jan 11, 2023 0.7100 0.8000 0.7000 0.7348 332,587 +0.02(+3.49%)
Jan 10, 2023 0.7144 0.7300 0.6901 0.7100 77,080 -0.00(-0.01%)
Jan 09, 2023 0.7400 0.7400 0.6900 0.7101 191,714 +0.02(+2.91%)
Jan 06, 2023 0.6815 0.7000 0.6630 0.6900 136,917 +0.02(+2.39%)
Jan 05, 2023 0.6800 0.7100 0.6200 0.6739 298,863 +0.01(+2.04%)
Jan 04, 2023 0.6200 0.6700 0.6000 0.6604 728,235 +0.05(+8.26%)
Jan 03, 2023 0.6400 0.6500 0.6000 0.6100 273,722 -0.01(-1.61%)
Dec 30, 2022 0.5900 0.6300 0.5351 0.6200 859,339 +0.05(+8.77%)
Dec 29, 2022 0.5418 0.6000 0.5353 0.5700 975,836 +0.00(+0.23%)
Dec 28, 2022 0.5910 0.6300 0.5606 0.5687 328,928 -0.03(-5.56%)
Dec 27, 2022 0.6000 0.6500 0.5100 0.6022 308,483 +0.01(+2.29%)
Dec 23, 2022 0.5410 0.6100 0.5410 0.5887 248,065 +0.03(+5.12%)
Dec 22, 2022 0.5700 0.5700 0.5458 0.5600 213,483 -0.01(-1.75%)
Dec 21, 2022 0.5800 0.6000 0.5601 0.5700 298,972 -0.01(-1.72%)
Dec 20, 2022 0.6300 0.6300 0.5433 0.5800 402,422 -0.03(-4.92%)
Dec 19, 2022 0.6600 0.6600 0.5900 0.6100 271,323 -0.03(-4.69%)
Dec 16, 2022 0.6300 0.6669 0.6078 0.6400 439,777 +0.01(+1.46%)
Dec 15, 2022 0.6800 0.6997 0.6250 0.6308 265,024 -0.05(-7.24%)
Dec 14, 2022 0.6700 0.7093 0.6700 0.6800 165,476 +0.01(+1.49%)
Dec 13, 2022 0.6800 0.7146 0.6510 0.6700 412,869 +0.00(+0.00%)
Dec 12, 2022 0.6800 0.7300 0.6566 0.6700 242,437 -0.02(-2.90%)
Dec 09, 2022 0.7700 0.7700 0.6800 0.6900 578,969 -0.05(-6.78%)
Dec 08, 2022 0.7599 0.8000 0.7200 0.7402 1,752,344 -0.01(-1.23%)
Dec 07, 2022 0.7810 0.8100 0.7494 0.7494 190,398 -0.04(-4.58%)
Dec 06, 2022 0.8400 0.8581 0.7854 0.7854 142,187 -0.05(-6.50%)
Dec 05, 2022 0.9300 0.9300 0.8350 0.8400 220,374 -0.05(-5.62%)
Dec 02, 2022 0.9100 0.9275 0.8900 0.8900 190,599 -0.01(-1.11%)
Dec 01, 2022 0.9500 0.9500 0.8800 0.9000 209,164 -0.03(-3.23%)
Nov 30, 2022 1.000 1.000 0.9300 0.9300 132,403 -0.05(-5.10%)
Nov 29, 2022 0.8803 1.010 0.8722 0.9800 3,429,897 +0.10(+11.36%)
Nov 28, 2022 0.8800 0.8847 0.8600 0.8800 170,362 +0.03(+3.53%)
Nov 25, 2022 0.8800 0.8800 0.8300 0.8500 84,339 -0.03(-3.94%)
Nov 23, 2022 0.8723 0.8900 0.8601 0.8849 82,813 +0.03(+4.11%)
Nov 22, 2022 0.9500 0.9500 0.8300 0.8500 463,619 -0.08(-8.61%)
Nov 21, 2022 0.9500 0.9600 0.9200 0.9301 97,486 -0.03(-3.12%)
Nov 18, 2022 0.9748 0.9961 0.9500 0.9601 54,142 -0.00(-0.36%)
Nov 17, 2022 0.9948 0.9973 0.9600 0.9636 97,450 -0.03(-3.14%)
Nov 16, 2022 1.020 1.020 0.9450 0.9948 129,563 +0.04(+4.04%)
Nov 15, 2022 0.9500 1.010 0.9500 0.9562 524,002 +0.01(+1.17%)
Nov 14, 2022 0.9300 0.9799 0.9000 0.9451 417,108 -0.00(-0.47%)
Nov 11, 2022 0.9500 0.9600 0.9300 0.9496 296,180 +0.04(+4.62%)
Nov 10, 2022 1.010 1.057 0.9077 0.9077 1,560,098 -0.11(-11.01%)
Nov 09, 2022 1.130 1.150 1.020 1.020 175,023 -0.09(-8.11%)
Nov 08, 2022 1.070 1.139 1.065 1.110 119,605 +0.04(+3.74%)
Nov 07, 2022 1.060 1.100 1.050 1.070 97,954 +0.02(+1.90%)
Nov 04, 2022 1.110 1.120 1.030 1.050 115,833 -0.07(-6.25%)
Nov 03, 2022 1.070 1.130 1.060 1.120 67,080 +0.02(+1.82%)
Nov 02, 2022 1.170 1.170 1.100 1.100 59,913 -0.07(-5.98%)
Nov 01, 2022 1.080 1.170 1.080 1.170 167,416 +0.11(+10.38%)
Oct 31, 2022 1.030 1.110 1.030 1.060 161,106 +0.01(+0.95%)
Oct 28, 2022 1.060 1.060 1.040 1.050 145,044 -0.02(-1.87%)
Oct 27, 2022 1.080 1.080 1.060 1.070 83,879 +0.02(+1.90%)
Oct 26, 2022 1.060 1.073 1.050 1.050 58,349 +0.00(+0.00%)
Oct 25, 2022 1.040 1.073 1.040 1.050 175,207 +0.01(+0.96%)
Oct 24, 2022 1.030 1.055 1.010 1.040 192,211 +0.03(+2.97%)
Oct 21, 2022 1.020 1.047 1.010 1.010 97,765 -0.01(-0.98%)
Oct 20, 2022 1.030 1.075 1.020 1.020 93,702 -0.02(-1.92%)
Oct 19, 2022 1.080 1.090 1.040 1.040 124,531 -0.04(-3.70%)
Oct 18, 2022 1.040 1.100 1.040 1.080 89,845 +0.02(+1.89%)
Oct 17, 2022 1.100 1.116 1.050 1.060 159,474 -0.02(-1.85%)
Oct 14, 2022 1.120 1.120 1.060 1.080 79,060 -0.01(-0.92%)
Oct 13, 2022 1.090 1.110 1.030 1.090 158,188 -0.03(-2.68%)
Oct 12, 2022 1.070 1.120 1.010 1.120 118,516 +0.06(+5.66%)
Oct 11, 2022 1.150 1.150 1.050 1.060 330,902 -0.08(-7.02%)
Oct 10, 2022 1.140 1.170 1.140 1.140 258,433 -0.02(-1.72%)
Oct 07, 2022 1.190 1.210 1.150 1.160 79,383 -0.03(-2.52%)
Oct 06, 2022 1.170 1.230 1.160 1.190 198,162 -0.01(-0.83%)
Oct 05, 2022 1.190 1.200 1.170 1.200 106,129 +0.02(+1.69%)
Oct 04, 2022 1.140 1.230 1.140 1.180 292,198 +0.03(+2.61%)
Oct 03, 2022 1.150 1.163 1.140 1.150 184,560 +0.01(+0.88%)
Sep 30, 2022 1.180 1.180 1.140 1.140 214,093 -0.06(-5.00%)
Sep 29, 2022 1.200 1.230 1.180 1.200 74,411 -0.01(-0.83%)
Sep 28, 2022 1.160 1.220 1.150 1.210 168,423 +0.07(+6.14%)
Sep 27, 2022 1.170 1.190 1.130 1.140 109,936 -0.01(-0.87%)
Sep 26, 2022 1.200 1.200 1.140 1.150 198,933 -0.01(-0.86%)
Sep 23, 2022 1.170 1.170 1.140 1.160 202,363 +0.01(+0.87%)
Sep 22, 2022 1.170 1.171 1.130 1.150 119,657 -0.04(-2.95%)
Sep 21, 2022 1.260 1.267 1.160 1.185 160,128 -0.05(-4.44%)
Sep 20, 2022 1.230 1.270 1.221 1.240 98,649 +0.00(+0.00%)
Sep 19, 2022 1.260 1.290 1.210 1.240 185,605 -0.06(-4.62%)
Sep 16, 2022 1.330 1.330 1.270 1.300 230,421 -0.06(-4.76%)
Sep 15, 2022 1.400 1.420 1.360 1.365 202,596 +0.00(+0.37%)
Sep 14, 2022 1.360 1.400 1.340 1.360 118,179 +0.02(+1.49%)
Sep 13, 2022 1.310 1.360 1.300 1.340 371,272 -0.05(-3.60%)
Sep 12, 2022 1.440 1.490 1.390 1.390 531,280 -0.08(-5.44%)
Sep 09, 2022 1.440 1.500 1.440 1.470 127,358 +0.02(+1.38%)
Sep 08, 2022 1.500 1.520 1.410 1.450 180,225 -0.03(-2.03%)
Sep 07, 2022 1.440 1.480 1.440 1.480 163,590 +0.03(+2.07%)
Sep 06, 2022 1.630 1.630 1.450 1.450 278,891 -0.10(-6.45%)
Sep 02, 2022 1.540 1.550 1.540 1.550 107,656 +0.01(+0.65%)
Sep 01, 2022 1.650 1.650 1.530 1.540 192,285 -0.08(-4.94%)
Aug 31, 2022 1.600 1.689 1.600 1.620 277,270 +0.02(+1.25%)
Aug 30, 2022 1.650 1.687 1.590 1.600 250,330 -0.02(-1.23%)
Aug 29, 2022 1.590 1.750 1.580 1.620 667,575 +0.03(+1.89%)
Aug 26, 2022 1.630 1.640 1.550 1.590 280,949 -0.01(-0.63%)
Aug 25, 2022 1.760 1.780 1.550 1.600 353,229 -0.12(-6.98%)
Aug 24, 2022 1.690 1.750 1.690 1.720 159,659 +0.03(+1.78%)
Aug 23, 2022 1.690 1.720 1.640 1.690 202,496 +0.04(+2.42%)
Aug 22, 2022 1.770 1.870 1.520 1.650 755,640 -0.04(-2.37%)
Aug 19, 2022 1.700 1.710 1.650 1.690 323,636 +0.00(+0.00%)
Aug 18, 2022 1.550 1.710 1.535 1.690 442,718 +0.19(+12.67%)
Aug 17, 2022 1.650 1.680 1.500 1.500 126,915 -0.15(-9.09%)
Aug 16, 2022 1.610 1.690 1.610 1.650 175,355 -0.02(-1.20%)
Aug 15, 2022 1.700 1.736 1.660 1.670 62,043 -0.05(-2.91%)
Aug 12, 2022 1.700 1.740 1.680 1.720 143,233 +0.02(+1.18%)
Aug 11, 2022 1.650 1.740 1.650 1.700 152,758 +0.02(+1.19%)
Aug 10, 2022 1.700 1.710 1.580 1.680 290,973 +0.03(+1.82%)
Aug 09, 2022 1.780 1.840 1.650 1.650 717,242 -0.12(-7.04%)
Aug 08, 2022 1.780 1.800 1.670 1.775 284,322 +0.03(+2.01%)
Aug 05, 2022 1.570 1.810 1.570 1.740 252,337 +0.12(+7.41%)
Aug 04, 2022 1.620 1.650 1.570 1.620 88,027 +0.00(+0.00%)
Aug 03, 2022 1.600 1.640 1.590 1.620 94,545 +0.02(+1.25%)
Aug 02, 2022 1.470 1.630 1.410 1.600 230,292 +0.15(+10.34%)
Aug 01, 2022 1.350 1.520 1.290 1.450 221,119 +0.11(+8.21%)
Jul 29, 2022 1.330 1.370 1.280 1.340 58,843 -0.01(-1.11%)
Jul 28, 2022 1.350 1.370 1.330 1.355 70,358 +0.00(+0.37%)
Jul 27, 2022 1.310 1.370 1.290 1.350 66,934 +0.05(+3.85%)
Jul 26, 2022 1.330 1.330 1.280 1.300 22,212 -0.04(-2.99%)
Jul 25, 2022 1.300 1.350 1.300 1.340 59,141 +0.04(+3.08%)
Jul 22, 2022 1.350 1.370 1.280 1.300 224,991 -0.06(-4.41%)
Jul 21, 2022 1.350 1.360 1.315 1.360 37,053 +0.02(+1.49%)
Jul 20, 2022 1.310 1.360 1.310 1.340 126,655 +0.05(+3.88%)
Jul 19, 2022 1.290 1.360 1.260 1.290 270,698 +0.04(+3.20%)
Jul 18, 2022 1.140 1.337 1.138 1.250 334,229 +0.10(+8.70%)
Jul 15, 2022 1.140 1.155 1.120 1.150 238,434 +0.02(+1.77%)
Jul 14, 2022 1.170 1.170 1.120 1.130 121,620 -0.04(-3.42%)
Jul 13, 2022 1.130 1.210 1.130 1.170 182,063 +0.01(+0.86%)
Jul 12, 2022 1.160 1.180 1.140 1.160 75,937 +0.02(+1.75%)
Jul 11, 2022 1.190 1.190 1.140 1.140 67,772 -0.05(-4.20%)
Jul 08, 2022 1.190 1.200 1.160 1.190 88,175 +0.01(+0.85%)
Jul 07, 2022 1.240 1.305 1.180 1.180 191,086 -0.07(-5.60%)
Jul 06, 2022 1.160 1.320 1.160 1.250 138,447 +0.09(+7.76%)
Jul 05, 2022 1.220 1.230 1.160 1.160 114,296 -0.06(-4.92%)
Jul 01, 2022 1.160 1.280 1.150 1.220 142,983 +0.07(+6.09%)
Jun 30, 2022 1.130 1.170 1.111 1.150 86,503 -0.01(-0.86%)
Jun 29, 2022 1.190 1.195 1.116 1.160 218,483 -0.06(-4.92%)
Jun 28, 2022 1.260 1.320 1.220 1.220 188,413 -0.04(-3.17%)
Jun 27, 2022 1.270 1.300 1.244 1.260 135,256 -0.01(-0.79%)
Jun 24, 2022 1.270 1.280 1.240 1.270 202,906 +0.03(+2.42%)
Jun 23, 2022 1.170 1.260 1.170 1.240 188,882 +0.08(+6.90%)
Jun 22, 2022 1.130 1.210 1.130 1.160 211,779 +0.00(+0.00%)
Jun 21, 2022 1.150 1.200 1.130 1.160 161,099 +0.04(+3.57%)
Jun 17, 2022 1.120 1.150 1.100 1.120 349,104 +0.01(+0.90%)
Jun 16, 2022 1.180 1.260 1.100 1.110 478,454 -0.10(-8.26%)
Jun 15, 2022 1.200 1.281 1.190 1.210 145,824 +0.01(+0.83%)
Jun 14, 2022 1.220 1.220 1.160 1.200 204,339 +0.00(+0.00%)
Jun 13, 2022 1.280 1.280 1.170 1.200 252,720 -0.12(-9.43%)
Jun 10, 2022 1.350 1.350 1.280 1.325 222,018 -0.05(-3.28%)
Jun 09, 2022 1.370 1.410 1.350 1.370 237,940 -0.03(-2.14%)
Jun 08, 2022 1.510 1.570 1.370 1.400 694,322 -0.13(-8.50%)
Jun 07, 2022 1.540 1.560 1.480 1.530 393,651 -0.04(-2.55%)
Jun 06, 2022 1.570 1.610 1.510 1.570 127,793 +0.01(+0.64%)
Jun 03, 2022 1.500 1.580 1.500 1.560 213,010 +0.06(+4.00%)
Jun 02, 2022 1.500 1.555 1.500 1.500 164,289 -0.01(-0.66%)
Jun 01, 2022 1.520 1.565 1.495 1.510 135,704 -0.01(-0.66%)
May 31, 2022 1.560 1.630 1.480 1.520 145,394 -0.08(-5.00%)
May 27, 2022 1.540 1.615 1.534 1.600 372,659 +0.07(+4.58%)
May 26, 2022 1.450 1.630 1.450 1.530 132,785 +0.10(+6.99%)
May 25, 2022 1.420 1.480 1.378 1.430 95,022 -0.01(-0.69%)
May 24, 2022 1.500 1.520 1.390 1.440 336,339 -0.06(-4.00%)
May 23, 2022 1.520 1.546 1.499 1.500 183,962 -0.04(-2.60%)
May 20, 2022 1.610 1.647 1.520 1.540 246,300 -0.07(-4.35%)
May 19, 2022 1.590 1.629 1.520 1.610 134,920 +0.04(+2.55%)
May 18, 2022 1.560 1.600 1.525 1.570 118,126 +0.04(+2.61%)
May 17, 2022 1.430 1.590 1.430 1.530 280,360 +0.12(+8.51%)
May 16, 2022 1.480 1.580 1.400 1.410 224,666 -0.05(-3.42%)
May 13, 2022 1.200 1.480 1.200 1.460 449,292 +0.27(+22.69%)
May 12, 2022 1.260 1.260 1.160 1.190 319,030 -0.05(-4.03%)
May 11, 2022 1.210 1.340 1.160 1.240 402,298 +0.11(+9.73%)
May 10, 2022 1.220 1.220 1.060 1.130 534,330 -0.06(-5.04%)
May 09, 2022 1.210 1.220 1.180 1.190 259,369 -0.04(-3.25%)
May 06, 2022 1.280 1.280 1.210 1.230 181,823 -0.04(-3.15%)
May 05, 2022 1.350 1.350 1.250 1.270 234,633 -0.08(-5.93%)
May 04, 2022 1.340 1.350 1.310 1.350 183,144 -0.01(-0.74%)
May 03, 2022 1.340 1.420 1.335 1.360 183,888 +0.03(+2.26%)
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.