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 29, 2022 1.310 1.330 1.260 1.280 194,666 -0.03(-2.29%)
Apr 28, 2022 1.310 1.340 1.255 1.310 268,853 +0.00(+0.00%)
Apr 27, 2022 1.370 1.400 1.305 1.310 141,609 -0.09(-6.43%)
Apr 26, 2022 1.340 1.450 1.308 1.400 372,827 +0.07(+5.26%)
Apr 25, 2022 1.360 1.380 1.325 1.330 109,054 -0.04(-2.92%)
Apr 22, 2022 1.380 1.430 1.360 1.370 238,611 -0.03(-2.14%)
Apr 21, 2022 1.450 1.460 1.390 1.400 149,091 -0.06(-4.11%)
Apr 20, 2022 1.510 1.510 1.450 1.460 70,656 -0.04(-2.67%)
Apr 19, 2022 1.520 1.560 1.464 1.500 71,076 -0.02(-1.32%)
Apr 18, 2022 1.540 1.540 1.480 1.520 225,073 -0.01(-0.65%)
Apr 14, 2022 1.600 1.630 1.525 1.530 197,919 -0.07(-4.38%)
Apr 13, 2022 1.570 1.610 1.570 1.600 220,513 +0.02(+1.27%)
Apr 12, 2022 1.630 1.670 1.580 1.580 120,046 -0.05(-3.07%)
Apr 11, 2022 1.620 1.669 1.610 1.630 88,343 -0.03(-1.81%)
Apr 08, 2022 1.600 1.710 1.560 1.660 222,889 +0.05(+3.11%)
Apr 07, 2022 1.720 1.720 1.610 1.610 106,427 -0.12(-6.94%)
Apr 06, 2022 1.740 1.795 1.670 1.730 284,872 -0.03(-1.70%)
Apr 05, 2022 1.860 1.870 1.740 1.760 203,508 -0.11(-6.13%)
Apr 04, 2022 1.750 1.910 1.750 1.875 446,166 +0.14(+7.76%)
Apr 01, 2022 1.740 1.760 1.710 1.740 118,851 +0.01(+0.58%)
Mar 31, 2022 1.720 1.760 1.710 1.730 227,718 +0.01(+0.58%)
Mar 30, 2022 1.710 1.755 1.710 1.720 258,202 -0.03(-1.71%)
Mar 29, 2022 1.750 1.770 1.700 1.750 406,082 +0.03(+1.74%)
Mar 28, 2022 1.740 1.760 1.690 1.720 319,147 -0.01(-0.58%)
Mar 25, 2022 1.740 1.740 1.660 1.730 186,834 +0.00(+0.00%)
Mar 24, 2022 1.680 1.740 1.671 1.730 321,795 +0.06(+3.59%)
Mar 23, 2022 1.730 1.765 1.650 1.670 278,203 -0.06(-3.47%)
Mar 22, 2022 1.830 1.860 1.715 1.730 901,388 -0.10(-5.46%)
Mar 21, 2022 1.830 1.830 1.785 1.830 759,798 +0.00(+0.00%)
Mar 18, 2022 1.730 1.840 1.691 1.830 864,912 +0.07(+3.98%)
Mar 17, 2022 1.620 1.760 1.620 1.760 655,327 +0.11(+6.67%)
Mar 16, 2022 1.590 1.710 1.545 1.650 1,407,238 +0.11(+7.14%)
Mar 15, 2022 1.380 1.550 1.370 1.540 1,445,585 +0.23(+17.56%)
Mar 14, 2022 1.290 1.420 1.265 1.310 941,612 +0.03(+2.34%)
Mar 11, 2022 1.210 1.329 1.160 1.280 1,641,008 +0.09(+7.56%)
Mar 10, 2022 1.280 1.290 1.145 1.190 2,822,948 -0.10(-7.75%)
Mar 09, 2022 1.470 1.484 1.280 1.290 2,257,333 -0.16(-11.03%)
Mar 08, 2022 1.410 1.490 1.410 1.450 484,425 +0.03(+2.11%)
Mar 07, 2022 1.440 1.460 1.415 1.420 350,187 -0.04(-2.74%)
Mar 04, 2022 1.480 1.510 1.445 1.460 321,811 -0.02(-1.35%)
Mar 03, 2022 1.540 1.540 1.460 1.480 629,249 -0.05(-3.27%)
Mar 02, 2022 1.530 1.610 1.490 1.530 416,639 +0.00(+0.00%)
Mar 01, 2022 1.600 1.660 1.520 1.530 430,760 -0.08(-4.97%)
Feb 28, 2022 1.640 1.656 1.570 1.610 249,293 -0.03(-1.83%)
Feb 25, 2022 1.660 1.650 1.570 1.640 543,926 -0.01(-0.61%)
Feb 24, 2022 1.570 1.660 1.550 1.650 632,778 +0.01(+0.61%)
Feb 23, 2022 1.730 1.740 1.640 1.640 379,887 -0.07(-4.09%)
Feb 22, 2022 1.810 1.810 1.700 1.710 953,497 -0.13(-7.07%)
Feb 18, 2022 1.840 0 -0.11(-5.64%)
Feb 17, 2022 2.000 2.040 1.940 1.950 461,172 -0.07(-3.47%)
Feb 16, 2022 2.040 2.040 1.990 2.020 117,754 -0.01(-0.49%)
Feb 15, 2022 2.020 2.050 2.000 2.030 383,631 +0.04(+2.01%)
Feb 14, 2022 1.990 2.050 1.980 1.990 370,357 -0.01(-0.50%)
Feb 11, 2022 2.120 2.129 1.974 2.000 1,770,207 -0.13(-6.10%)
Feb 10, 2022 2.220 2.230 2.110 2.130 354,527 -0.10(-4.48%)
Feb 09, 2022 2.060 2.360 2.060 2.230 775,134 +0.17(+8.25%)
Feb 08, 2022 2.030 2.065 1.990 2.060 109,056 +0.04(+1.98%)
Feb 07, 2022 2.080 2.100 1.979 2.020 910,680 -0.06(-2.88%)
Feb 04, 2022 2.070 2.090 2.050 2.080 242,681 +0.01(+0.48%)
Feb 03, 2022 2.010 2.070 640,566 +0.04(+1.97%)
Feb 02, 2022 2.100 2.100 1.970 2.030 251,918 +0.02(+1.00%)
Feb 01, 2022 2.030 2.053 1.970 2.010 268,703 -0.03(-1.47%)
Jan 31, 2022 1.960 2.040 426,826 +0.09(+4.62%)
Jan 28, 2022 2.070 2.070 1.880 1.950 422,330 -0.14(-6.70%)
Jan 27, 2022 2.060 2.110 1.970 2.090 442,533 +0.06(+2.96%)
Jan 26, 2022 2.050 2.130 2.010 2.030 139,375 -0.02(-0.98%)
Jan 25, 2022 2.040 2.080 2.010 2.050 170,927 -0.02(-0.97%)
Jan 24, 2022 2.000 2.080 1.980 2.070 465,498 +0.03(+1.47%)
Jan 21, 2022 2.100 2.140 2.035 2.040 366,415 -0.05(-2.39%)
Jan 20, 2022 2.140 2.210 2.090 2.090 373,195 -0.04(-1.88%)
Jan 19, 2022 2.200 2.225 2.080 2.130 582,061 -0.07(-3.18%)
Jan 18, 2022 2.190 2.240 2.170 2.200 587,224 -0.04(-1.79%)
Jan 14, 2022 2.240 0 -0.09(-3.86%)
Jan 13, 2022 2.340 2.430 2.310 2.330 630,047 -0.02(-0.85%)
Jan 12, 2022 2.370 2.378 2.313 2.350 134,847 -0.01(-0.42%)
Jan 11, 2022 2.300 2.380 2.270 2.360 161,776 +0.06(+2.61%)
Jan 10, 2022 2.260 2.310 2.190 2.300 405,706 +0.03(+1.32%)
Jan 07, 2022 2.290 2.358 2.240 2.270 458,155 -0.02(-0.87%)
Jan 06, 2022 2.300 2.399 2.250 2.290 1,012,601 -0.03(-1.29%)
Jan 05, 2022 2.500 2.510 2.310 2.320 507,435 -0.17(-6.83%)
Jan 04, 2022 2.600 2.610 2.480 2.490 676,852 -0.14(-5.32%)
Jan 03, 2022 2.450 2.630 2.440 2.630 353,010 +0.19(+7.79%)
Dec 31, 2021 2.330 2.490 2.330 2.440 640,104 +0.07(+2.95%)
Dec 30, 2021 2.360 2.498 2.332 2.370 950,799 -0.01(-0.42%)
Dec 29, 2021 2.500 2.500 2.330 2.380 1,002,820 -0.12(-4.80%)
Dec 28, 2021 2.530 2.620 2.455 2.500 423,070 -0.07(-2.72%)
Dec 27, 2021 2.600 2.660 2.545 2.570 439,932 -0.03(-1.15%)
Dec 23, 2021 2.570 2.750 2.510 2.600 650,545 +0.02(+0.78%)
Dec 22, 2021 2.510 2.594 2.500 2.580 344,471 +0.03(+1.18%)
Dec 21, 2021 2.410 2.550 2.355 2.550 395,235 +0.12(+4.94%)
Dec 20, 2021 2.480 2.482 2.340 2.430 542,795 -0.10(-3.95%)
Dec 17, 2021 2.370 2.550 2.350 2.530 2,314,237 +0.12(+4.98%)
Dec 16, 2021 2.480 2.492 2.335 2.410 371,014 -0.07(-2.82%)
Dec 15, 2021 2.350 2.480 2.270 2.480 572,565 +0.11(+4.64%)
Dec 14, 2021 2.470 2.490 2.350 2.370 434,791 -0.11(-4.44%)
Dec 13, 2021 2.630 2.640 2.470 2.480 380,973 -0.18(-6.77%)
Dec 10, 2021 2.690 2.700 2.610 2.660 226,438 -0.01(-0.37%)
Dec 09, 2021 2.650 2.725 2.650 2.670 402,384 +0.00(+0.00%)
Dec 08, 2021 2.640 2.705 2.640 2.670 506,401 -0.01(-0.37%)
Dec 07, 2021 2.550 2.700 2.550 2.680 444,083 +0.14(+5.51%)
Dec 06, 2021 2.650 2.650 2.460 2.540 797,042 -0.13(-4.87%)
Dec 03, 2021 2.660 2.690 2.615 2.670 630,119 -0.01(-0.37%)
Dec 02, 2021 2.700 2.720 2.620 2.680 672,747 -0.05(-1.83%)
Dec 01, 2021 2.730 2.800 2.650 2.730 478,372 +0.03(+1.11%)
Nov 30, 2021 2.710 2.730 2.655 2.700 481,490 -0.02(-0.74%)
Nov 29, 2021 2.750 2.760 2.690 2.720 267,536 +0.00(+0.00%)
Nov 26, 2021 2.690 2.740 2.660 2.720 229,662 -0.03(-1.09%)
Nov 24, 2021 2.620 2.760 2.620 2.750 162,132 +0.10(+3.77%)
Nov 23, 2021 2.730 2.750 2.630 2.650 245,789 -0.10(-3.64%)
Nov 22, 2021 2.750 2.760 2.630 2.750 389,293 +0.01(+0.36%)
Nov 19, 2021 2.730 2.770 2.630 2.740 529,840 -0.01(-0.36%)
Nov 18, 2021 3.060 2.780 2.735 2.750 552,954 -0.29(-9.54%)
Nov 17, 2021 2.900 3.090 2.875 3.040 995,428 +0.15(+5.19%)
Nov 16, 2021 2.710 2.960 2.650 2.890 1,056,589 +0.16(+5.86%)
Nov 15, 2021 2.670 2.740 2.560 2.730 1,198,159 +0.08(+3.02%)
Nov 12, 2021 2.580 2.705 2.540 2.650 2,827,545 +0.07(+2.71%)
Nov 11, 2021 2.730 2.740 2.570 2.580 531,683 -0.13(-4.80%)
Nov 10, 2021 2.610 2.710 758,717 +0.02(+0.74%)
Nov 09, 2021 2.750 2.919 2.600 2.690 1,850,456 +0.16(+6.32%)
Nov 08, 2021 2.450 2.560 2.450 2.530 365,906 +0.07(+2.85%)
Nov 05, 2021 2.550 2.595 2.440 2.460 275,602 -0.05(-1.99%)
Nov 04, 2021 2.500 2.530 2.480 2.510 148,848 +0.01(+0.40%)
Nov 03, 2021 2.450 2.525 2.425 2.500 519,596 +0.05(+2.04%)
Nov 02, 2021 2.530 2.530 2.435 2.450 287,187 -0.05(-2.00%)
Nov 01, 2021 2.650 2.677 2.470 2.500 353,650 -0.14(-5.30%)
Oct 29, 2021 2.450 2.690 2.440 2.640 590,533 +0.18(+7.32%)
Oct 28, 2021 2.420 2.490 2.420 2.460 73,654 +0.03(+1.23%)
Oct 27, 2021 2.420 2.520 2.400 2.430 226,920 +0.00(+0.00%)
Oct 26, 2021 2.520 2.430 150,219 -0.10(-3.95%)
Oct 25, 2021 2.460 2.590 2.440 2.530 339,453 +0.10(+4.12%)
Oct 22, 2021 2.440 2.440 2.380 2.430 102,143 +0.01(+0.41%)
Oct 21, 2021 2.460 2.510 2.400 2.420 157,087 -0.07(-2.81%)
Oct 20, 2021 2.250 2.580 2.250 2.490 559,800 +0.23(+10.18%)
Oct 19, 2021 2.260 2.280 2.230 2.260 70,866 +0.01(+0.44%)
Oct 18, 2021 2.240 2.270 2.240 2.250 260,649 -0.02(-0.88%)
Oct 15, 2021 2.350 2.350 2.260 2.270 267,523 -0.08(-3.40%)
Oct 14, 2021 2.390 2.400 2.310 2.350 296,504 -0.03(-1.26%)
Oct 13, 2021 2.250 2.390 2.250 2.380 152,502 +0.12(+5.31%)
Oct 12, 2021 2.210 2.270 2.210 2.260 178,004 +0.03(+1.35%)
Oct 11, 2021 2.310 2.340 2.220 2.230 291,047 -0.06(-2.62%)
Oct 08, 2021 2.340 2.340 2.285 2.290 507,933 -0.07(-2.97%)
Oct 07, 2021 2.350 2.410 2.330 2.360 583,191 +0.03(+1.29%)
Oct 06, 2021 2.340 2.349 2.300 2.330 354,454 -0.04(-1.69%)
Oct 05, 2021 2.370 2.420 2.310 2.370 302,512 +0.03(+1.28%)
Oct 04, 2021 2.350 2.370 2.290 2.340 353,583 -0.03(-1.27%)
Oct 01, 2021 2.400 2.420 2.350 2.370 201,026 -0.03(-1.25%)
Sep 30, 2021 2.460 2.470 2.365 2.400 250,490 -0.06(-2.44%)
Sep 29, 2021 2.420 2.480 2.382 2.460 365,711 +0.02(+0.82%)
Sep 28, 2021 2.490 2.490 2.417 2.440 270,720 -0.09(-3.56%)
Sep 27, 2021 2.440 2.660 2.410 2.530 411,054 +0.08(+3.27%)
Sep 24, 2021 2.440 2.480 2.400 2.450 174,474 -0.04(-1.61%)
Sep 23, 2021 2.420 2.560 2.380 2.490 491,977 +0.06(+2.47%)
Sep 22, 2021 2.360 2.440 2.360 2.430 287,227 +0.05(+2.10%)
Sep 21, 2021 2.430 2.430 2.350 2.380 340,782 -0.03(-1.24%)
Sep 20, 2021 2.340 2.455 2.320 2.410 656,878 -0.02(-0.82%)
Sep 17, 2021 2.290 2.430 2.260 2.430 963,728 +0.13(+5.65%)
Sep 16, 2021 2.160 2.360 2.160 2.300 949,283 +0.13(+5.99%)
Sep 15, 2021 2.380 2.380 2.150 2.170 1,671,159 -0.20(-8.44%)
Sep 14, 2021 2.440 2.440 2.330 2.370 652,553 -0.05(-2.07%)
Sep 13, 2021 2.430 2.450 2.370 2.420 783,685 -0.01(-0.41%)
Sep 10, 2021 2.470 2.500 2.420 2.430 238,469 -0.02(-0.82%)
Sep 09, 2021 2.460 2.500 2.440 2.450 325,891 -0.03(-1.21%)
Sep 08, 2021 2.550 2.560 2.445 2.480 480,880 -0.08(-2.94%)
Sep 07, 2021 2.630 2.665 2.550 2.555 471,653 -0.07(-2.85%)
Sep 03, 2021 2.590 2.675 2.580 2.630 613,371 +0.00(+0.00%)
Sep 02, 2021 2.640 2.680 2.590 2.630 282,465 +0.02(+0.77%)
Sep 01, 2021 2.630 2.679 2.560 2.610 440,060 -0.04(-1.51%)
Aug 31, 2021 2.530 2.670 2.522 2.650 445,245 +0.12(+4.74%)
Aug 30, 2021 2.610 2.610 2.470 2.530 641,784 -0.05(-1.94%)
Aug 27, 2021 2.670 2.670 2.540 2.580 537,417 -0.05(-1.90%)
Aug 26, 2021 2.710 2.815 2.610 2.630 555,077 -0.13(-4.71%)
Aug 25, 2021 2.730 2.790 2.700 2.760 461,743 +0.06(+2.22%)
Aug 24, 2021 2.610 2.740 2.600 2.700 440,223 +0.11(+4.25%)
Aug 23, 2021 2.490 2.610 2.440 2.590 639,609 +0.13(+5.28%)
Aug 20, 2021 2.390 2.480 2.370 2.460 412,401 +0.05(+2.07%)
Aug 19, 2021 2.460 2.500 2.360 2.410 722,307 -0.05(-2.03%)
Aug 18, 2021 2.500 2.540 2.433 2.460 542,705 -0.03(-1.20%)
Aug 17, 2021 2.470 2.530 2.430 2.490 364,433 -0.02(-0.80%)
Aug 16, 2021 2.470 2.525 2.425 2.510 611,635 +0.01(+0.40%)
Aug 13, 2021 2.700 2.700 2.480 2.500 942,990 -0.17(-6.37%)
Aug 12, 2021 2.830 2.840 2.660 2.670 763,896 -0.13(-4.64%)
Aug 11, 2021 2.720 2.810 2.690 2.800 776,697 +0.08(+2.94%)
Aug 10, 2021 2.770 2.870 2.690 2.720 1,625,605 -0.23(-7.80%)
Aug 09, 2021 2.930 2.970 2.880 2.950 418,105 +0.00(+0.00%)
Aug 06, 2021 2.950 2.970 2.890 2.950 347,679 +0.04(+1.37%)
Aug 05, 2021 2.910 2.955 2.870 2.910 284,120 +0.01(+0.34%)
Aug 04, 2021 2.990 3.020 2.870 2.900 614,987 -0.10(-3.33%)
Aug 03, 2021 2.970 3.000 2.880 3.000 620,876 +0.02(+0.67%)
Aug 02, 2021 2.870 3.009 2.858 2.980 596,863 +0.14(+4.93%)
Jul 30, 2021 2.850 2.895 2.790 2.840 1,080,413 -0.04(-1.39%)
Jul 29, 2021 2.940 2.940 2.810 2.880 782,570 -0.01(-0.35%)
Jul 28, 2021 2.710 2.950 2.710 2.890 341,727 +0.16(+5.86%)
Jul 27, 2021 2.830 2.860 2.720 2.730 844,384 -0.09(-3.19%)
Jul 26, 2021 2.790 2.880 2.781 2.820 416,868 +0.01(+0.36%)
Jul 23, 2021 2.900 2.910 2.750 2.810 703,469 -0.09(-3.10%)
Jul 22, 2021 3.020 3.070 2.880 2.900 542,884 -0.14(-4.61%)
Jul 21, 2021 3.060 3.130 3.025 3.040 381,285 +0.02(+0.66%)
Jul 20, 2021 3.000 3.120 2.970 3.020 429,389 +0.05(+1.68%)
Jul 19, 2021 2.920 3.050 2.880 2.970 568,752 -0.01(-0.34%)
Jul 16, 2021 3.020 3.100 2.980 2.980 476,381 -0.03(-1.00%)
Jul 15, 2021 3.050 3.110 2.960 3.010 1,321,139 -0.04(-1.31%)
Jul 14, 2021 3.120 3.230 2.995 3.050 1,040,093 -0.06(-1.93%)
Jul 13, 2021 3.100 3.185 3.035 3.110 629,760 -0.01(-0.32%)
Jul 12, 2021 3.210 3.270 3.090 3.120 783,248 -0.07(-2.19%)
Jul 09, 2021 3.150 3.239 3.100 3.190 682,806 +0.07(+2.24%)
Jul 08, 2021 3.080 3.150 2.950 3.120 1,476,661 -0.08(-2.50%)
Jul 07, 2021 3.360 3.430 3.190 3.200 1,228,799 -0.15(-4.48%)
Jul 06, 2021 3.530 3.540 3.310 3.350 1,249,965 -0.14(-4.01%)
Jul 02, 2021 3.470 3.620 3.450 3.490 1,059,111 +0.01(+0.29%)
Jul 01, 2021 3.520 3.670 3.225 3.480 2,111,020 -0.11(-3.06%)
Jun 30, 2021 3.800 3.990 3.430 3.590 3,845,591 -0.08(-2.18%)
Jun 29, 2021 3.320 3.670 3.300 3.670 2,880,154 +0.35(+10.54%)
Jun 28, 2021 3.500 3.700 3.190 3.320 2,789,611 -0.21(-5.95%)
Jun 25, 2021 3.110 3.790 3.090 3.530 30,273,060 +0.62(+21.31%)
Jun 24, 2021 2.430 2.910 2.410 2.910 7,391,274 +0.48(+19.75%)
Jun 23, 2021 2.470 2.515 2.430 2.430 1,152,048 -0.02(-0.82%)
Jun 22, 2021 2.430 2.490 2.390 2.450 896,270 +0.03(+1.24%)
Jun 21, 2021 2.420 2.450 2.350 2.420 963,035 +0.00(+0.00%)
Jun 18, 2021 2.530 2.550 2.400 2.420 2,071,540 -0.09(-3.59%)
Jun 17, 2021 2.650 2.680 2.500 2.510 1,309,822 -0.19(-7.04%)
Jun 16, 2021 2.820 2.822 2.660 2.700 1,030,216 -0.10(-3.57%)
Jun 15, 2021 2.940 2.940 2.770 2.800 1,155,624 -0.14(-4.76%)
Jun 14, 2021 3.130 3.140 2.920 2.940 865,181 -0.22(-6.96%)
Jun 11, 2021 3.230 3.280 3.130 3.160 217,361 -0.08(-2.47%)
Jun 10, 2021 3.330 3.360 3.190 3.240 343,910 -0.12(-3.57%)
Jun 09, 2021 3.240 3.470 3.200 3.360 1,048,729 +0.15(+4.67%)
Jun 08, 2021 3.180 3.240 3.110 3.210 186,447 +0.06(+1.90%)
Jun 07, 2021 3.060 3.230 3.040 3.150 297,766 +0.11(+3.62%)
Jun 04, 2021 3.020 3.060 2.970 3.040 243,202 +0.02(+0.66%)
Jun 03, 2021 2.960 3.050 2.870 3.020 204,254 +0.03(+1.00%)
Jun 02, 2021 3.040 3.070 2.930 2.990 258,563 -0.01(-0.33%)
Jun 01, 2021 2.950 3.072 2.920 3.000 264,580 +0.09(+3.09%)
May 28, 2021 2.960 2.990 2.900 2.910 165,684 -0.06(-2.02%)
May 27, 2021 2.910 3.020 2.850 2.970 322,004 +0.12(+4.21%)
May 26, 2021 2.810 2.880 2.800 2.850 322,641 +0.03(+1.06%)
May 25, 2021 2.810 2.890 2.780 2.820 291,604 +0.00(+0.00%)
May 24, 2021 3.050 3.050 2.785 2.820 477,821 -0.22(-7.24%)
May 21, 2021 2.920 3.085 2.885 3.040 344,828 +0.17(+5.92%)
May 20, 2021 2.830 2.905 2.765 2.870 387,161 +0.08(+2.87%)
May 19, 2021 2.830 2.870 2.785 2.790 230,444 -0.10(-3.46%)
May 18, 2021 2.960 3.010 2.880 2.890 365,483 -0.07(-2.36%)
May 17, 2021 2.990 3.010 2.920 2.960 154,249 -0.05(-1.66%)
May 14, 2021 2.830 3.045 2.810 3.010 346,111 +0.20(+7.12%)
May 13, 2021 3.010 3.050 2.760 2.810 719,705 -0.21(-6.95%)
May 12, 2021 3.050 3.075 2.970 3.020 410,686 -0.05(-1.63%)
May 11, 2021 3.040 3.225 3.020 3.070 340,256 +0.00(+0.00%)
May 10, 2021 3.150 3.180 3.060 3.070 500,112 -0.06(-1.92%)
May 07, 2021 3.100 3.200 3.070 3.130 594,825 +0.01(+0.32%)
May 06, 2021 3.180 3.210 3.010 3.120 469,841 -0.03(-0.95%)
May 05, 2021 3.180 3.210 3.100 3.150 425,145 +0.03(+0.96%)
May 04, 2021 3.170 3.170 3.010 3.120 402,721 -0.11(-3.41%)
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.