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

Cadence Bank (NY: CADE )

29.37 -0.16 (-0.54%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 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 (%)
Nov 30, 2020 12.35 12.43 11.73 11.74 1,163,468 -0.74(-5.94%)
Nov 27, 2020 12.59 12.76 12.36 12.48 548,113 -0.28(-2.18%)
Nov 25, 2020 12.83 12.96 12.51 12.76 1,858,506 -0.35(-2.64%)
Nov 24, 2020 12.62 13.19 12.52 13.11 1,963,310 +0.83(+6.72%)
Nov 23, 2020 12.30 12.46 12.08 12.28 1,481,757 +0.29(+2.39%)
Nov 20, 2020 12.00 12.09 11.75 11.99 956,023 -0.19(-1.52%)
Nov 19, 2020 11.91 12.20 11.86 12.18 729,080 +0.13(+1.12%)
Nov 18, 2020 12.39 12.51 12.02 12.05 1,143,272 -0.31(-2.52%)
Nov 17, 2020 12.05 12.45 11.86 12.36 1,096,769 -0.04(-0.34%)
Nov 16, 2020 12.31 12.56 12.16 12.40 1,458,923 +0.61(+5.14%)
Nov 13, 2020 11.64 11.99 11.54 11.79 1,269,672 +0.39(+3.40%)
Nov 12, 2020 11.19 11.49 11.06 11.41 1,836,859 -0.13(-1.17%)
Nov 11, 2020 11.74 11.82 11.07 11.54 1,426,435 -0.22(-1.86%)
Nov 10, 2020 11.61 12.04 11.39 11.76 3,065,193 +0.35(+3.03%)
Nov 09, 2020 11.07 11.99 10.94 11.41 2,628,410 +1.56(+15.81%)
Nov 06, 2020 10.12 10.19 9.813 9.855 993,063 -0.14(-1.43%)
Nov 05, 2020 9.577 10.07 9.518 9.999 1,218,721 +0.55(+5.79%)
Nov 04, 2020 9.737 9.818 9.274 9.451 1,467,896 -0.79(-7.73%)
Nov 03, 2020 10.23 10.39 10.08 10.24 1,378,547 +0.35(+3.58%)
Nov 02, 2020 9.712 9.940 9.476 9.889 1,242,189 +0.44(+4.63%)
Oct 30, 2020 9.342 9.561 9.215 9.451 1,603,740 +0.10(+1.04%)
Oct 29, 2020 9.153 9.446 9.028 9.354 1,245,161 +0.13(+1.45%)
Oct 28, 2020 9.287 9.496 9.195 9.220 1,172,421 -0.38(-3.92%)
Oct 27, 2020 9.865 9.928 9.572 9.597 1,764,386 -0.30(-3.04%)
Oct 26, 2020 9.932 10.03 9.697 9.898 1,913,688 -0.19(-1.91%)
Oct 23, 2020 10.24 10.28 9.798 10.09 1,700,266 +0.01(+0.08%)
Oct 22, 2020 9.839 10.14 9.789 10.08 2,803,730 +0.30(+3.08%)
Oct 21, 2020 9.622 9.881 9.371 9.781 2,031,123 +0.59(+6.37%)
Oct 20, 2020 8.986 9.363 8.902 9.195 2,428,743 +0.41(+4.67%)
Oct 19, 2020 8.827 9.028 8.710 8.785 1,289,185 +0.06(+0.67%)
Oct 16, 2020 8.785 8.894 8.618 8.727 1,490,750 -0.04(-0.48%)
Oct 15, 2020 8.409 8.810 8.375 8.769 1,512,474 +0.18(+2.14%)
Oct 14, 2020 8.735 8.961 8.568 8.584 1,562,032 -0.18(-2.01%)
Oct 13, 2020 8.727 8.869 8.685 8.760 1,710,632 -0.11(-1.23%)
Oct 12, 2020 8.852 8.919 8.739 8.869 827,862 +0.02(+0.19%)
Oct 09, 2020 9.179 9.371 8.852 8.852 1,550,629 -0.28(-3.02%)
Oct 08, 2020 8.785 9.145 8.660 9.128 1,926,125 +0.40(+4.60%)
Oct 07, 2020 8.467 8.844 8.425 8.727 2,171,061 +0.38(+4.61%)
Oct 06, 2020 8.518 8.773 8.275 8.342 2,110,419 +0.00(+0.00%)
Oct 05, 2020 7.949 8.367 7.915 8.342 998,817 +0.52(+6.63%)
Oct 02, 2020 7.254 7.865 7.254 7.823 2,060,016 +0.37(+4.94%)
Oct 01, 2020 7.221 7.463 7.095 7.455 1,669,636 +0.27(+3.73%)
Sep 30, 2020 7.154 7.329 7.104 7.187 1,332,001 +0.12(+1.66%)
Sep 29, 2020 7.196 7.321 7.003 7.070 1,207,020 -0.18(-2.43%)
Sep 28, 2020 6.961 7.313 6.953 7.246 1,220,193 +0.48(+7.05%)
Sep 25, 2020 6.618 6.844 6.568 6.769 1,369,798 +0.07(+1.00%)
Sep 24, 2020 6.618 6.899 6.468 6.702 1,682,999 +0.07(+1.01%)
Sep 23, 2020 6.802 6.986 6.635 6.635 1,582,051 -0.12(-1.73%)
Sep 22, 2020 6.970 7.104 6.694 6.752 1,174,108 -0.20(-2.89%)
Sep 21, 2020 7.129 7.237 6.886 6.953 1,646,786 -0.50(-6.73%)
Sep 18, 2020 7.396 7.488 7.262 7.455 3,290,575 +0.13(+1.71%)
Sep 17, 2020 7.187 7.405 7.137 7.329 1,677,891 -0.02(-0.23%)
Sep 16, 2020 7.288 7.518 7.187 7.346 1,643,991 +0.03(+0.34%)
Sep 15, 2020 7.522 7.547 7.271 7.321 923,830 -0.18(-2.45%)
Sep 14, 2020 7.355 7.614 7.229 7.505 1,472,317 +0.24(+3.34%)
Sep 11, 2020 7.237 7.327 7.112 7.262 1,321,154 +0.01(+0.12%)
Sep 10, 2020 7.530 7.631 7.162 7.254 1,670,617 -0.21(-2.80%)
Sep 09, 2020 7.698 7.773 7.396 7.463 2,093,760 -0.14(-1.87%)
Sep 08, 2020 8.066 8.082 7.597 7.606 1,270,326 -0.67(-8.09%)
Sep 04, 2020 8.359 8.409 7.990 8.275 1,219,324 +0.25(+3.13%)
Sep 03, 2020 8.091 8.409 7.940 8.024 1,678,888 +0.03(+0.42%)
Sep 02, 2020 7.739 8.062 7.622 7.990 1,641,569 +0.20(+2.58%)
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.