Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 19, 2023 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 (%)
Oct 29, 2021 2.630 2.700 2.510 2.540 54,381 -0.13(-4.87%)
Oct 28, 2021 2.730 2.760 2.610 2.670 39,539 -0.06(-2.20%)
Oct 27, 2021 2.750 2.790 2.680 2.730 78,919 -0.01(-0.22%)
Oct 26, 2021 2.760 2.736 44,493 +0.02(+0.59%)
Oct 25, 2021 2.690 2.780 2.670 2.720 35,071 +0.03(+1.12%)
Oct 22, 2021 2.800 2.830 2.680 2.690 57,386 -0.14(-4.95%)
Oct 21, 2021 2.790 2.910 2.756 2.830 110,289 +0.05(+1.80%)
Oct 20, 2021 2.800 2.920 2.700 2.780 120,888 -0.05(-1.59%)
Oct 19, 2021 2.980 2.978 2.700 2.825 171,011 -0.00(-0.18%)
Oct 18, 2021 2.870 3.060 2.830 2.830 14,922 -0.05(-1.74%)
Oct 15, 2021 2.830 2.910 2.755 2.880 48,875 +0.10(+3.60%)
Oct 14, 2021 2.940 2.960 2.751 2.780 98,237 -0.18(-6.08%)
Oct 13, 2021 3.020 3.300 2.910 2.960 344,909 +0.01(+0.34%)
Oct 12, 2021 2.980 3.120 2.940 2.950 80,098 -0.01(-0.34%)
Oct 11, 2021 2.970 3.020 2.940 2.960 21,764 +0.02(+0.68%)
Oct 08, 2021 2.920 2.990 2.920 2.940 11,351 +0.01(+0.34%)
Oct 07, 2021 2.910 3.113 2.910 2.930 16,755 -0.01(-0.34%)
Oct 06, 2021 3.090 3.130 2.920 2.940 18,196 -0.06(-2.00%)
Oct 05, 2021 2.910 3.040 2.910 3.000 25,900 +0.07(+2.39%)
Oct 04, 2021 2.980 3.050 2.900 2.930 41,234 -0.07(-2.33%)
Oct 01, 2021 3.290 3.300 2.840 3.000 194,058 -0.24(-7.41%)
Sep 30, 2021 3.360 3.420 3.230 3.240 38,988 -0.12(-3.57%)
Sep 29, 2021 3.450 3.479 3.330 3.360 86,112 -0.07(-2.04%)
Sep 28, 2021 3.450 3.534 3.310 3.430 66,686 -0.06(-1.72%)
Sep 27, 2021 3.460 3.505 3.440 3.490 22,976 +0.06(+1.75%)
Sep 24, 2021 3.600 3.610 3.380 3.430 156,806 -0.15(-4.19%)
Sep 23, 2021 3.900 3.900 3.510 3.580 174,373 -0.38(-9.60%)
Sep 22, 2021 3.560 4.010 3.520 3.960 1,963,264 +0.40(+11.24%)
Sep 21, 2021 3.590 3.590 3.480 3.560 44,001 +0.09(+2.59%)
Sep 20, 2021 3.450 3.650 3.415 3.470 101,403 -0.11(-3.07%)
Sep 17, 2021 3.450 3.760 3.320 3.580 209,977 +0.17(+4.99%)
Sep 16, 2021 3.535 3.535 3.410 3.410 7,629 -0.07(-2.01%)
Sep 15, 2021 3.480 3.510 3.470 3.480 10,413 -0.09(-2.52%)
Sep 14, 2021 3.520 3.580 3.500 3.570 11,893 +0.03(+0.85%)
Sep 13, 2021 3.560 3.600 3.520 3.540 12,935 -0.06(-1.67%)
Sep 10, 2021 3.740 3.740 3.620 3.600 68,542 -0.16(-4.26%)
Sep 09, 2021 3.492 3.825 3.450 3.760 160,263 +0.28(+8.05%)
Sep 08, 2021 3.610 3.650 3.425 3.480 37,044 -0.19(-5.18%)
Sep 07, 2021 3.600 3.740 3.400 3.670 81,970 +0.15(+4.26%)
Sep 03, 2021 3.600 3.600 3.500 3.520 231,980 -0.06(-1.68%)
Sep 02, 2021 3.510 3.600 3.510 3.580 11,432 +0.08(+2.29%)
Sep 01, 2021 3.610 3.637 3.450 3.500 20,287 -0.11(-3.05%)
Aug 31, 2021 3.450 3.680 3.420 3.610 175,371 +0.18(+5.25%)
Aug 30, 2021 3.420 3.500 3.330 3.430 52,770 +0.08(+2.39%)
Aug 27, 2021 3.580 3.583 3.345 3.350 57,855 -0.22(-6.16%)
Aug 26, 2021 3.590 3.640 3.551 3.570 18,220 -0.07(-1.92%)
Aug 25, 2021 3.600 3.650 3.540 3.640 20,729 +0.09(+2.54%)
Aug 24, 2021 3.570 3.600 3.520 3.550 27,665 +0.02(+0.57%)
Aug 23, 2021 3.470 3.550 3.450 3.530 44,762 +0.16(+4.75%)
Aug 20, 2021 3.500 3.502 3.300 3.370 51,372 -0.09(-2.60%)
Aug 19, 2021 3.590 3.600 3.400 3.460 28,316 -0.14(-3.89%)
Aug 18, 2021 3.710 3.740 3.600 3.600 23,553 -0.08(-2.17%)
Aug 17, 2021 3.810 3.815 3.670 3.680 47,417 -0.13(-3.41%)
Aug 16, 2021 3.910 3.940 3.810 3.810 77,695 -0.18(-4.51%)
Aug 13, 2021 3.950 4.000 3.933 3.990 23,761 +0.02(+0.38%)
Aug 12, 2021 4.100 4.100 3.850 3.975 65,316 -0.19(-4.45%)
Aug 11, 2021 4.050 4.230 4.030 4.160 127,827 +0.13(+3.23%)
Aug 10, 2021 4.010 4.350 3.950 4.030 210,867 +0.01(+0.25%)
Aug 09, 2021 4.000 4.090 3.920 4.020 72,021 +0.08(+2.03%)
Aug 06, 2021 4.040 4.060 3.930 3.940 37,474 -0.04(-1.01%)
Aug 05, 2021 3.910 4.120 3.880 3.980 328,756 +0.00(+0.00%)
Aug 04, 2021 4.020 4.020 3.930 3.980 18,229 -0.05(-1.24%)
Aug 03, 2021 3.920 4.110 3.920 4.030 43,944 +0.08(+2.03%)
Aug 02, 2021 3.920 4.050 3.920 3.950 58,861 +0.07(+1.80%)
Jul 30, 2021 3.820 3.989 3.800 3.880 61,806 -0.03(-0.77%)
Jul 29, 2021 3.850 3.980 3.800 3.910 36,453 +0.14(+3.71%)
Jul 28, 2021 3.780 3.830 3.716 3.770 36,731 +0.00(+0.00%)
Jul 27, 2021 3.860 3.910 3.750 3.770 36,376 -0.13(-3.33%)
Jul 26, 2021 3.830 3.900 3.830 3.900 55,237 +0.07(+1.83%)
Jul 23, 2021 4.080 4.100 3.800 3.830 149,277 -0.34(-8.15%)
Jul 22, 2021 4.260 4.320 4.120 4.170 68,890 -0.23(-5.23%)
Jul 21, 2021 4.180 4.440 4.155 4.400 189,278 +0.26(+6.28%)
Jul 20, 2021 4.040 4.180 4.040 4.140 107,164 +0.13(+3.24%)
Jul 19, 2021 4.150 4.150 3.960 4.010 144,439 -0.21(-4.98%)
Jul 16, 2021 4.130 4.396 4.100 4.220 129,357 +0.09(+2.18%)
Jul 15, 2021 4.140 4.230 4.130 4.130 76,860 -0.03(-0.72%)
Jul 14, 2021 4.200 4.270 4.100 4.160 56,019 -0.03(-0.72%)
Jul 13, 2021 4.290 4.500 4.180 4.190 112,233 -0.20(-4.56%)
Jul 12, 2021 4.230 4.520 4.180 4.390 418,522 +0.16(+3.78%)
Jul 09, 2021 4.120 4.460 4.120 4.230 299,419 +0.14(+3.42%)
Jul 08, 2021 4.080 4.140 4.040 4.090 72,998 -0.07(-1.68%)
Jul 07, 2021 4.210 4.210 4.120 4.160 72,882 -0.09(-2.12%)
Jul 06, 2021 4.060 4.260 4.050 4.250 93,479 +0.03(+0.71%)
Jul 02, 2021 4.200 4.230 4.120 4.220 111,222 +0.02(+0.48%)
Jul 01, 2021 4.180 4.230 4.107 4.200 56,947 -0.01(-0.24%)
Jun 30, 2021 4.090 4.240 4.029 4.210 204,521 +0.12(+2.93%)
Jun 29, 2021 4.090 4.110 4.000 4.090 166,752 +0.00(+0.00%)
Jun 28, 2021 3.920 4.160 3.905 4.090 235,136 +0.13(+3.28%)
Jun 25, 2021 3.920 4.040 3.910 3.960 231,551 +0.04(+1.02%)
Jun 24, 2021 4.000 4.130 3.900 3.920 208,577 -0.10(-2.49%)
Jun 23, 2021 3.830 4.100 3.803 4.020 328,866 +0.17(+4.42%)
Jun 22, 2021 3.880 3.945 3.730 3.850 475,225 -0.02(-0.52%)
Jun 21, 2021 4.360 4.360 3.870 3.870 1,901,132 -0.71(-15.50%)
Jun 18, 2021 5.280 5.600 4.450 4.580 42,852,176 +0.25(+5.77%)
Jun 17, 2021 4.280 4.430 4.260 4.330 39,300 +0.03(+0.70%)
Jun 16, 2021 4.350 4.400 4.210 4.300 57,889 -0.05(-1.15%)
Jun 15, 2021 4.360 4.440 4.300 4.350 57,477 +0.00(+0.00%)
Jun 14, 2021 4.420 4.450 4.304 4.350 48,373 -0.10(-2.25%)
Jun 11, 2021 4.450 4.520 4.430 4.450 24,563 -0.01(-0.22%)
Jun 10, 2021 4.420 4.550 4.420 4.460 88,531 +0.03(+0.68%)
Jun 09, 2021 4.410 4.500 4.400 4.430 41,823 -0.02(-0.45%)
Jun 08, 2021 4.520 4.680 4.370 4.450 191,852 +0.00(+0.00%)
Jun 07, 2021 4.360 4.520 4.350 4.450 123,106 +0.07(+1.60%)
Jun 04, 2021 4.400 4.500 4.310 4.380 85,651 +0.06(+1.39%)
Jun 03, 2021 4.200 4.440 4.200 4.320 123,677 +0.02(+0.47%)
Jun 02, 2021 4.350 4.480 4.260 4.300 161,222 +0.02(+0.47%)
Jun 01, 2021 4.370 4.400 4.250 4.280 103,556 -0.04(-0.93%)
May 28, 2021 4.490 4.670 4.300 4.320 218,559 -0.31(-6.70%)
May 27, 2021 4.770 5.140 4.497 4.630 820,451 -0.24(-4.93%)
May 26, 2021 4.600 4.880 4.354 4.870 798,845 +0.10(+2.10%)
May 25, 2021 5.620 5.660 4.530 4.770 13,686,842 +0.09(+1.92%)
May 24, 2021 4.750 4.880 4.460 4.680 46,707 +0.14(+3.08%)
May 21, 2021 4.330 4.660 4.330 4.540 13,589 +0.14(+3.18%)
May 20, 2021 4.520 4.860 4.330 4.400 28,648 -0.12(-2.65%)
May 19, 2021 4.570 4.655 4.260 4.520 16,946 -0.04(-0.88%)
May 18, 2021 4.390 4.724 4.280 4.560 16,189 +0.31(+7.29%)
May 17, 2021 4.200 4.400 4.170 4.250 7,113 +0.14(+3.41%)
May 14, 2021 4.070 4.210 4.050 4.110 21,342 +0.02(+0.49%)
May 13, 2021 4.230 4.370 4.030 4.090 28,832 -0.20(-4.66%)
May 12, 2021 4.460 4.460 4.220 4.290 23,376 -0.12(-2.72%)
May 11, 2021 4.230 4.490 4.160 4.410 56,306 +0.08(+1.85%)
May 10, 2021 4.640 4.730 4.260 4.330 48,917 -0.36(-7.68%)
May 07, 2021 4.890 5.080 4.560 4.690 41,631 -0.16(-3.30%)
May 06, 2021 4.990 4.990 4.740 4.850 29,488 -0.14(-2.81%)
May 05, 2021 4.980 5.050 4.950 4.990 37,091 +0.00(+0.00%)
May 04, 2021 5.530 5.530 4.940 4.990 86,494 -0.58(-10.41%)
May 03, 2021 5.700 5.840 5.515 5.570 33,475 -0.18(-3.13%)
Apr 30, 2021 5.690 5.750 5.490 5.750 110,100 +0.28(+5.12%)
Apr 29, 2021 5.590 6.080 5.350 5.470 166,726 -0.08(-1.44%)
Apr 28, 2021 5.210 5.550 5.160 5.550 47,607 +0.35(+6.73%)
Apr 27, 2021 5.190 5.320 5.010 5.200 36,803 +0.01(+0.19%)
Apr 26, 2021 5.110 5.210 4.900 5.190 50,957 +0.09(+1.76%)
Apr 23, 2021 5.080 5.100 4.921 5.100 23,600 +0.09(+1.80%)
Apr 22, 2021 4.880 5.200 4.790 5.010 82,101 +0.14(+2.87%)
Apr 21, 2021 4.420 5.000 4.350 4.870 81,987 +0.36(+7.98%)
Apr 20, 2021 4.920 4.990 4.500 4.510 188,782 -0.55(-10.87%)
Apr 19, 2021 5.730 5.730 4.900 5.060 3,297,716 +0.06(+1.20%)
Apr 16, 2021 5.620 5.620 5.000 5.000 2,073,100 -0.60(-10.71%)
Apr 15, 2021 5.650 5.790 5.450 5.600 97,801 +0.03(+0.54%)
Apr 14, 2021 5.630 5.800 5.502 5.570 43,115 -0.03(-0.54%)
Apr 13, 2021 5.360 5.800 5.360 5.600 67,684 +0.17(+3.13%)
Apr 12, 2021 5.750 5.750 5.410 5.430 59,426 -0.34(-5.89%)
Apr 09, 2021 5.650 5.870 5.650 5.770 89,700 +0.12(+2.12%)
Apr 08, 2021 5.700 6.090 5.500 5.650 292,612 -0.04(-0.70%)
Apr 07, 2021 6.100 6.570 5.550 5.690 713,177 -0.44(-7.18%)
Apr 06, 2021 5.920 6.400 5.810 6.130 90,604 +0.21(+3.55%)
Apr 05, 2021 6.020 6.200 5.850 5.920 20,208 -0.09(-1.50%)
Apr 01, 2021 6.010 6.280 5.810 6.010 73,400 +0.02(+0.33%)
Mar 31, 2021 5.830 5.990 5.630 5.990 25,867 +0.38(+6.77%)
Mar 30, 2021 5.530 5.760 5.350 5.610 44,433 +0.05(+0.90%)
Mar 29, 2021 5.680 5.900 5.500 5.560 59,286 -0.23(-3.97%)
Mar 26, 2021 5.870 5.890 5.670 5.790 60,600 -0.11(-1.86%)
Mar 25, 2021 5.860 6.000 5.740 5.900 82,786 -0.11(-1.83%)
Mar 24, 2021 6.350 6.640 6.000 6.010 233,973 -0.26(-4.15%)
Mar 23, 2021 6.710 6.765 6.180 6.270 118,041 -0.35(-5.29%)
Mar 22, 2021 7.070 7.070 6.510 6.620 320,369 -0.39(-5.56%)
Mar 19, 2021 6.770 7.190 6.670 7.010 100,500 +0.08(+1.15%)
Mar 18, 2021 6.830 7.290 6.820 6.930 104,781 -0.22(-3.08%)
Mar 17, 2021 6.750 7.180 6.750 7.150 67,586 +0.23(+3.32%)
Mar 16, 2021 7.250 7.680 6.720 6.920 465,509 -0.44(-5.98%)
Mar 15, 2021 6.770 7.600 6.770 7.360 327,501 +0.49(+7.13%)
Mar 12, 2021 6.580 7.030 6.510 6.870 159,600 -0.04(-0.58%)
Mar 11, 2021 6.700 7.200 6.010 6.910 439,379 +0.21(+3.13%)
Mar 10, 2021 7.570 7.780 6.520 6.700 1,462,882 -1.91(-22.18%)
Mar 09, 2021 9.980 12.09 7.520 8.610 43,142,284 +2.81(+48.45%)
Mar 08, 2021 5.800 5.990 5.650 5.800 25,031 +0.00(+0.00%)
Mar 05, 2021 5.950 6.090 5.150 5.800 81,600 -0.11(-1.86%)
Mar 04, 2021 6.210 6.300 5.910 5.910 108,060 -0.37(-5.89%)
Mar 03, 2021 6.700 6.860 6.280 6.280 28,717 -0.41(-6.13%)
Mar 02, 2021 6.920 7.110 6.600 6.690 56,584 -0.23(-3.32%)
Mar 01, 2021 6.850 7.180 6.640 6.920 41,864 +0.31(+4.69%)
Feb 26, 2021 6.600 6.890 6.365 6.610 61,500 -0.06(-0.90%)
Feb 25, 2021 6.750 7.150 6.600 6.670 67,850 -0.18(-2.63%)
Feb 24, 2021 6.630 7.350 6.620 6.850 204,905 +0.13(+1.93%)
Feb 23, 2021 7.000 7.047 6.600 6.720 126,606 -0.42(-5.88%)
Feb 22, 2021 7.010 7.189 7.000 7.140 109,979 -0.09(-1.24%)
Feb 19, 2021 7.500 7.540 7.010 7.230 120,900 -0.23(-3.08%)
Feb 18, 2021 8.120 8.200 6.930 7.460 283,953 -0.24(-3.12%)
Feb 17, 2021 7.020 8.230 6.610 7.700 1,293,715 +1.49(+23.99%)
Feb 16, 2021 5.960 6.827 5.960 6.210 348,352 +0.34(+5.79%)
Feb 12, 2021 5.910 6.060 5.870 5.870 32,900 -0.03(-0.51%)
Feb 11, 2021 5.980 6.129 5.822 5.900 59,935 -0.17(-2.80%)
Feb 10, 2021 6.080 6.180 5.960 6.070 69,119 -0.07(-1.14%)
Feb 09, 2021 6.110 6.240 6.030 6.140 45,881 +0.02(+0.33%)
Feb 08, 2021 6.170 6.200 6.000 6.120 89,765 +0.18(+3.03%)
Feb 05, 2021 5.890 5.970 5.750 5.940 31,900 +0.15(+2.59%)
Feb 04, 2021 5.610 5.790 5.600 5.790 31,922 +0.14(+2.48%)
Feb 03, 2021 5.570 5.700 5.540 5.650 26,675 +0.04(+0.71%)
Feb 02, 2021 5.920 5.920 5.550 5.610 29,404 -0.02(-0.36%)
Feb 01, 2021 5.900 6.000 5.560 5.630 93,283 +0.08(+1.44%)
Jan 29, 2021 5.460 5.680 5.410 5.550 26,800 +0.00(+0.00%)
Jan 28, 2021 5.370 5.740 5.370 5.550 33,614 +0.18(+3.35%)
Jan 27, 2021 5.750 5.870 5.280 5.370 110,302 -0.53(-8.98%)
Jan 26, 2021 5.950 6.040 5.800 5.900 86,593 -0.03(-0.51%)
Jan 25, 2021 5.860 6.200 5.860 5.930 29,688 +0.01(+0.17%)
Jan 22, 2021 5.930 6.050 5.910 5.920 23,700 -0.08(-1.33%)
Jan 21, 2021 5.880 6.200 5.800 6.000 67,539 +0.15(+2.56%)
Jan 20, 2021 6.110 6.110 5.610 5.850 45,823 -0.33(-5.34%)
Jan 19, 2021 5.700 6.970 5.560 6.180 484,913 +0.44(+7.67%)
Jan 15, 2021 5.750 5.800 5.660 5.740 24,700 +0.03(+0.53%)
Jan 14, 2021 5.900 5.950 5.710 5.710 34,905 -0.23(-3.87%)
Jan 13, 2021 5.860 5.970 5.750 5.940 72,290 +0.13(+2.24%)
Jan 12, 2021 5.720 5.965 5.620 5.810 61,560 +0.06(+1.04%)
Jan 11, 2021 6.000 6.000 5.690 5.750 66,316 +0.10(+1.77%)
Jan 08, 2021 5.570 5.800 5.570 5.650 49,200 +0.09(+1.62%)
Jan 07, 2021 5.490 5.660 5.460 5.560 33,950 +0.07(+1.28%)
Jan 06, 2021 5.550 5.720 5.490 5.490 62,934 -0.01(-0.18%)
Jan 05, 2021 5.360 5.740 5.330 5.500 62,152 +0.11(+2.04%)
Jan 04, 2021 5.320 5.450 5.300 5.390 36,500 +0.09(+1.70%)
Dec 31, 2020 5.300 5.300 5.300 59,960 -0.25(-4.50%)
Dec 30, 2020 5.300 5.610 5.300 5.550 59,960 +0.13(+2.40%)
Dec 29, 2020 5.130 5.540 5.120 5.420 129,377 +0.31(+6.07%)
Dec 28, 2020 5.580 5.690 5.055 5.110 210,564 -0.54(-9.56%)
Dec 24, 2020 5.490 5.690 5.410 5.650 89,100 +0.15(+2.73%)
Dec 23, 2020 5.650 5.840 5.440 5.500 114,969 -0.07(-1.26%)
Dec 22, 2020 6.010 6.270 5.570 5.570 678,385 -0.46(-7.63%)
Dec 21, 2020 5.770 6.100 5.730 6.030 433,773 +0.25(+4.33%)
Dec 18, 2020 5.840 6.000 5.730 5.780 452,000 -0.06(-1.03%)
Dec 17, 2020 5.780 6.000 5.650 5.840 166,554 -0.04(-0.68%)
Dec 16, 2020 6.040 6.060 5.600 5.880 195,778 -0.24(-3.92%)
Dec 15, 2020 5.600 6.150 5.560 6.120 1,092,404 +0.42(+7.37%)
Dec 14, 2020 8.450 8.650 5.620 5.700 30,929,004 +1.48(+35.07%)
Dec 11, 2020 4.560 4.690 4.160 4.220 74,500 -0.32(-7.05%)
Dec 10, 2020 4.510 4.890 4.510 4.540 22,726 -0.01(-0.22%)
Dec 09, 2020 4.790 4.800 4.550 4.550 37,130 -0.29(-5.99%)
Dec 08, 2020 4.450 4.950 4.300 4.840 188,663 +0.41(+9.26%)
Dec 07, 2020 4.730 4.892 4.430 4.430 97,447 -0.32(-6.74%)
Dec 04, 2020 5.070 5.157 4.720 4.750 104,400 -0.39(-7.59%)
Dec 03, 2020 5.100 5.290 4.980 5.140 87,771 +0.05(+0.98%)
Dec 02, 2020 4.720 5.550 4.500 5.090 550,563 +0.25(+5.17%)
Dec 01, 2020 5.700 5.700 4.580 4.840 311,516 -0.90(-15.68%)
Nov 30, 2020 5.910 5.910 5.210 5.740 481,393 -0.46(-7.42%)
Nov 27, 2020 6.890 6.890 6.150 6.200 1,087,600 -0.94(-13.17%)
Nov 25, 2020 8.090 8.480 6.350 7.140 40,852,000 +3.64(+104.00%)
Nov 24, 2020 3.550 3.840 3.420 3.500 133,005 +0.01(+0.29%)
Nov 23, 2020 3.410 3.600 3.300 3.490 82,395 +0.09(+2.65%)
Nov 20, 2020 3.440 3.680 3.350 3.400 31,200 +0.15(+4.62%)
Nov 19, 2020 3.310 3.360 3.230 3.250 58,189 -0.02(-0.61%)
Nov 18, 2020 3.420 3.430 3.270 3.270 63,632 -0.14(-4.11%)
Nov 17, 2020 3.550 3.597 3.370 3.410 24,125 -0.07(-2.01%)
Nov 16, 2020 3.500 3.840 3.430 3.480 13,519 +0.01(+0.29%)
Nov 13, 2020 3.560 3.600 3.450 3.470 26,100 -0.07(-1.98%)
Nov 12, 2020 3.640 3.680 3.510 3.540 21,281 +0.00(+0.00%)
Nov 11, 2020 3.570 3.770 3.510 3.540 50,190 -0.07(-1.94%)
Nov 10, 2020 3.790 3.850 3.510 3.610 140,595 +0.05(+1.40%)
Nov 09, 2020 3.860 3.970 3.510 3.560 51,617 -0.23(-6.19%)
Nov 06, 2020 3.880 3.970 3.560 3.795 90,400 -0.15(-3.68%)
Nov 05, 2020 4.070 4.115 3.850 3.940 73,499 -0.14(-3.43%)
Nov 04, 2020 4.160 4.160 3.750 4.080 160,877 -0.13(-3.09%)
Nov 03, 2020 3.700 4.230 3.700 4.210 891,271 +0.29(+7.40%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.