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

Solar Invesco ETF (NY: TAN )

39.83 +0.95 (+2.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 43.28 44.75 42.30 42.37 2,152,065 -0.85(-1.97%)
Jan 30, 2024 43.65 43.84 42.93 43.22 928,849 -0.83(-1.88%)
Jan 29, 2024 42.76 44.15 42.31 44.05 1,386,492 +0.86(+1.99%)
Jan 26, 2024 43.65 44.24 43.11 43.19 873,170 -0.69(-1.57%)
Jan 25, 2024 44.07 44.33 42.72 43.88 780,424 -0.15(-0.34%)
Jan 24, 2024 45.81 46.05 43.97 44.03 943,068 -0.86(-1.92%)
Jan 23, 2024 45.05 45.73 44.20 44.89 1,802,885 +1.33(+3.05%)
Jan 22, 2024 43.00 45.27 43.00 43.56 1,151,962 +0.66(+1.54%)
Jan 19, 2024 43.00 43.06 41.71 42.90 1,722,775 -0.37(-0.86%)
Jan 18, 2024 43.80 43.80 42.93 43.27 738,639 +0.38(+0.89%)
Jan 17, 2024 43.04 43.38 42.51 42.89 1,597,603 -1.38(-3.12%)
Jan 16, 2024 45.53 45.57 44.20 44.27 2,161,996 -2.18(-4.69%)
Jan 12, 2024 47.80 48.18 46.32 46.45 770,710 -0.56(-1.19%)
Jan 11, 2024 48.04 48.36 46.27 47.01 2,865,910 -1.25(-2.59%)
Jan 10, 2024 47.79 48.29 47.14 48.26 980,825 +0.35(+0.73%)
Jan 09, 2024 47.94 48.25 47.08 47.91 640,859 -0.38(-0.79%)
Jan 08, 2024 48.28 48.75 47.45 48.29 1,182,155 +0.00(+0.00%)
Jan 05, 2024 48.27 49.45 47.76 48.29 1,768,979 -0.48(-0.98%)
Jan 04, 2024 49.98 49.98 48.73 48.77 1,087,089 -1.31(-2.62%)
Jan 03, 2024 50.92 50.93 48.96 50.08 2,318,937 -1.99(-3.82%)
Jan 02, 2024 52.40 53.42 51.73 52.07 2,918,914 -1.28(-2.40%)
Dec 29, 2023 53.85 54.39 53.28 53.35 617,426 -0.87(-1.60%)
Dec 28, 2023 53.59 54.62 53.59 54.22 671,465 +0.54(+1.01%)
Dec 27, 2023 53.90 54.00 53.31 53.68 1,077,423 +0.02(+0.04%)
Dec 26, 2023 52.49 53.91 52.44 53.66 1,461,469 +1.07(+2.03%)
Dec 22, 2023 53.10 53.37 52.17 52.59 849,187 -0.47(-0.89%)
Dec 21, 2023 51.79 53.22 51.79 53.06 1,153,620 +2.42(+4.78%)
Dec 20, 2023 53.21 53.21 50.56 50.64 1,644,183 -2.31(-4.36%)
Dec 19, 2023 51.58 53.13 51.42 52.95 1,628,169 +2.35(+4.64%)
Dec 18, 2023 50.78 51.78 49.75 50.60 1,427,833 -1.18(-2.28%)
Dec 15, 2023 51.93 52.38 50.53 51.78 2,487,242 +1.02(+2.01%)
Dec 14, 2023 48.90 51.76 48.90 50.76 4,121,671 +3.82(+8.14%)
Dec 13, 2023 43.89 46.99 43.50 46.94 3,304,104 +2.48(+5.58%)
Dec 12, 2023 45.27 45.47 43.64 44.46 1,468,113 -1.35(-2.95%)
Dec 11, 2023 45.21 46.15 45.01 45.81 1,037,133 -0.01(-0.02%)
Dec 08, 2023 46.48 47.24 45.31 45.82 877,069 -0.83(-1.78%)
Dec 07, 2023 46.52 46.92 46.35 46.65 573,700 +0.07(+0.15%)
Dec 06, 2023 47.46 48.19 46.55 46.58 1,876,888 -0.65(-1.38%)
Dec 05, 2023 47.06 47.94 46.84 47.23 2,457,610 -0.51(-1.07%)
Dec 04, 2023 47.74 48.63 47.39 47.74 3,032,422 -0.13(-0.27%)
Dec 01, 2023 45.37 47.95 45.14 47.87 1,417,895 +2.03(+4.43%)
Nov 30, 2023 45.72 46.17 45.03 45.84 937,842 +0.00(+0.00%)
Nov 29, 2023 45.76 46.59 45.55 45.84 1,152,127 +0.55(+1.21%)
Nov 28, 2023 44.46 45.49 44.05 45.29 801,453 +0.66(+1.48%)
Nov 27, 2023 45.09 45.34 44.54 44.63 2,158,285 -0.85(-1.87%)
Nov 24, 2023 45.61 45.81 45.34 45.48 1,231,684 -0.58(-1.26%)
Nov 22, 2023 46.61 46.73 45.90 46.06 806,787 +0.02(+0.04%)
Nov 21, 2023 46.55 46.80 45.92 46.04 772,377 -0.99(-2.11%)
Nov 20, 2023 46.29 47.36 45.59 47.03 1,005,677 +1.40(+3.07%)
Nov 17, 2023 45.91 45.91 44.55 45.63 1,033,713 +0.15(+0.33%)
Nov 16, 2023 45.87 46.44 45.27 45.48 1,277,961 -1.17(-2.51%)
Nov 15, 2023 46.36 48.09 46.10 46.65 2,190,964 +0.62(+1.35%)
Nov 14, 2023 43.59 46.13 43.59 46.03 3,167,249 +4.32(+10.36%)
Nov 13, 2023 41.21 42.11 40.87 41.71 939,981 +0.31(+0.75%)
Nov 10, 2023 41.10 41.46 40.55 41.40 820,759 -0.16(-0.38%)
Nov 09, 2023 42.51 43.06 41.40 41.56 753,919 -0.98(-2.30%)
Nov 08, 2023 43.31 43.40 42.26 42.54 918,915 -1.37(-3.12%)
Nov 07, 2023 43.27 44.13 43.06 43.91 1,066,648 +0.03(+0.07%)
Nov 06, 2023 45.30 45.30 43.53 43.88 1,087,045 -0.82(-1.83%)
Nov 03, 2023 44.42 45.59 44.13 44.70 1,106,783 +1.66(+3.86%)
Nov 02, 2023 41.76 43.44 41.68 43.04 1,508,956 +1.52(+3.66%)
Nov 01, 2023 42.02 42.16 40.74 41.52 715,326 -0.46(-1.10%)
Oct 31, 2023 41.35 42.02 41.20 41.98 762,514 +0.63(+1.52%)
Oct 30, 2023 41.63 42.59 40.82 41.35 1,007,053 +0.40(+0.98%)
Oct 27, 2023 42.00 42.34 40.88 40.95 1,843,386 -2.10(-4.88%)
Oct 26, 2023 42.52 43.69 42.52 43.05 787,672 +0.41(+0.96%)
Oct 25, 2023 43.22 43.39 42.04 42.64 1,035,972 -1.62(-3.66%)
Oct 24, 2023 43.95 45.16 43.91 44.26 639,805 +0.58(+1.33%)
Oct 23, 2023 43.19 44.30 42.55 43.68 786,626 -0.24(-0.55%)
Oct 20, 2023 42.85 44.67 42.79 43.92 2,242,593 -2.83(-6.05%)
Oct 19, 2023 47.86 48.07 46.62 46.75 1,052,899 -1.48(-3.07%)
Oct 18, 2023 49.13 49.13 47.99 48.23 331,753 -1.45(-2.92%)
Oct 17, 2023 48.18 50.35 48.18 49.68 557,828 +0.71(+1.45%)
Oct 16, 2023 48.12 49.16 47.63 48.97 454,053 +0.64(+1.32%)
Oct 13, 2023 49.20 49.34 48.15 48.33 423,482 -0.67(-1.37%)
Oct 12, 2023 50.40 50.46 48.40 49.00 465,691 -1.40(-2.78%)
Oct 11, 2023 50.80 51.20 49.77 50.40 839,471 +0.64(+1.29%)
Oct 10, 2023 47.43 49.97 47.20 49.76 3,135,724 +2.67(+5.67%)
Oct 09, 2023 46.82 47.46 46.41 47.09 425,260 -0.64(-1.34%)
Oct 06, 2023 46.00 48.04 45.83 47.73 866,774 +1.07(+2.29%)
Oct 05, 2023 47.60 47.90 46.30 46.66 670,895 -1.24(-2.59%)
Oct 04, 2023 47.81 48.08 46.37 47.90 1,440,991 +0.31(+0.65%)
Oct 03, 2023 48.89 48.89 47.17 47.59 1,624,287 -1.84(-3.72%)
Oct 02, 2023 51.20 51.33 49.24 49.43 939,009 -2.36(-4.56%)
Sep 29, 2023 52.52 53.53 51.47 51.79 836,812 -0.06(-0.12%)
Sep 28, 2023 51.91 52.11 50.66 51.85 956,833 +0.17(+0.33%)
Sep 27, 2023 52.11 52.73 51.38 51.68 658,446 -0.06(-0.12%)
Sep 26, 2023 51.73 52.47 51.66 51.74 652,114 -0.83(-1.58%)
Sep 25, 2023 52.17 52.66 52.32 52.57 691,385 -0.25(-0.47%)
Sep 22, 2023 54.00 54.10 52.81 52.82 737,349 -0.77(-1.44%)
Sep 21, 2023 53.96 54.06 53.23 53.59 899,831 -0.95(-1.74%)
Sep 20, 2023 55.00 55.61 54.39 54.54 618,396 -0.06(-0.11%)
Sep 19, 2023 54.24 55.31 54.24 54.60 468,685 +0.36(+0.66%)
Sep 18, 2023 55.55 55.55 54.17 54.24 979,039 -1.68(-3.00%)
Sep 15, 2023 56.40 56.95 55.60 55.92 529,709 -1.18(-2.07%)
Sep 14, 2023 55.86 57.22 55.62 57.10 586,357 +1.48(+2.66%)
Sep 13, 2023 56.67 57.00 55.36 55.62 432,113 -1.17(-2.06%)
Sep 12, 2023 55.49 56.96 55.33 56.79 620,904 +1.06(+1.90%)
Sep 11, 2023 56.00 56.44 55.55 55.73 270,715 +0.16(+0.29%)
Sep 08, 2023 55.65 55.74 55.07 55.57 658,480 +0.01(+0.02%)
Sep 07, 2023 55.57 55.69 54.72 55.56 664,898 -1.25(-2.20%)
Sep 06, 2023 57.68 58.00 56.41 56.81 553,428 -1.21(-2.09%)
Sep 05, 2023 58.20 58.53 57.86 58.02 469,387 -0.39(-0.67%)
Sep 01, 2023 58.60 59.46 58.21 58.41 359,029 +0.18(+0.31%)
Aug 31, 2023 58.30 58.77 58.10 58.23 555,001 -0.05(-0.09%)
Aug 30, 2023 58.63 58.89 58.04 58.28 519,313 -0.44(-0.75%)
Aug 29, 2023 56.56 59.00 56.56 58.72 1,321,785 +2.24(+3.97%)
Aug 28, 2023 56.60 56.89 56.14 56.48 395,825 +0.31(+0.55%)
Aug 25, 2023 55.53 56.50 55.45 56.17 446,224 +0.67(+1.21%)
Aug 24, 2023 57.03 57.03 55.44 55.50 514,121 -1.26(-2.22%)
Aug 23, 2023 55.74 57.06 55.70 56.76 396,405 +0.97(+1.74%)
Aug 22, 2023 56.80 56.80 55.37 55.79 669,909 -0.59(-1.05%)
Aug 21, 2023 57.02 57.02 55.94 56.38 568,315 -0.63(-1.11%)
Aug 18, 2023 56.42 57.37 56.07 57.01 1,246,832 -0.26(-0.45%)
Aug 17, 2023 58.49 58.60 57.14 57.27 1,160,355 -0.92(-1.58%)
Aug 16, 2023 59.00 59.38 58.08 58.19 967,544 -1.39(-2.33%)
Aug 15, 2023 61.08 61.38 59.45 59.58 1,572,379 -2.44(-3.93%)
Aug 14, 2023 61.13 62.18 60.10 62.02 1,022,912 +0.20(+0.32%)
Aug 11, 2023 62.01 62.12 61.30 61.82 769,947 -0.96(-1.53%)
Aug 10, 2023 63.40 64.13 62.52 62.78 713,710 -0.62(-0.98%)
Aug 09, 2023 62.69 63.93 62.50 63.40 1,249,215 +1.36(+2.19%)
Aug 08, 2023 61.40 62.09 61.15 62.04 614,211 -0.17(-0.27%)
Aug 07, 2023 62.79 62.80 61.96 62.21 983,703 -0.51(-0.81%)
Aug 04, 2023 64.08 64.20 62.59 62.72 1,348,041 -0.91(-1.43%)
Aug 03, 2023 63.66 64.98 63.49 63.63 756,606 +0.25(+0.39%)
Aug 02, 2023 64.82 64.85 63.04 63.38 1,732,616 -3.68(-5.49%)
Aug 01, 2023 67.10 67.80 66.96 67.06 412,210 -1.48(-2.16%)
Jul 31, 2023 68.14 69.44 68.00 68.54 527,515 +0.28(+0.41%)
Jul 28, 2023 68.22 68.56 66.96 68.26 808,476 +0.13(+0.19%)
Jul 27, 2023 70.00 70.02 67.56 68.13 902,310 -1.89(-2.70%)
Jul 26, 2023 69.00 70.58 68.90 70.02 742,788 -1.02(-1.44%)
Jul 25, 2023 71.06 71.74 70.91 71.04 263,317 +0.12(+0.17%)
Jul 24, 2023 70.89 71.44 70.21 70.92 906,809 -0.23(-0.32%)
Jul 21, 2023 71.44 71.76 70.74 71.15 431,422 -0.29(-0.41%)
Jul 20, 2023 72.00 72.10 71.10 71.44 938,993 -1.57(-2.15%)
Jul 19, 2023 73.56 74.03 72.78 73.01 623,132 +0.12(+0.16%)
Jul 18, 2023 73.88 74.71 72.83 72.89 1,370,029 -0.66(-0.90%)
Jul 17, 2023 70.67 74.12 70.38 73.55 1,148,033 +2.83(+4.00%)
Jul 14, 2023 71.87 72.17 70.58 70.72 565,889 -1.40(-1.94%)
Jul 13, 2023 71.61 72.30 71.61 72.12 587,052 +0.80(+1.12%)
Jul 12, 2023 70.77 71.59 70.40 71.32 476,735 +1.96(+2.83%)
Jul 11, 2023 69.23 69.55 68.65 69.36 312,702 -0.01(-0.01%)
Jul 10, 2023 67.72 69.60 67.44 69.37 728,225 +1.32(+1.94%)
Jul 07, 2023 67.57 68.93 67.38 68.05 558,037 +0.69(+1.02%)
Jul 06, 2023 68.95 68.95 66.73 67.36 929,251 -2.43(-3.48%)
Jul 05, 2023 70.76 70.76 69.46 69.79 666,085 -1.63(-2.28%)
Jul 03, 2023 71.42 72.78 71.19 71.42 303,978 +0.00(+0.00%)
Jun 30, 2023 70.06 71.54 69.62 71.42 823,011 +2.50(+3.63%)
Jun 29, 2023 69.36 70.28 68.54 68.92 831,645 -0.71(-1.02%)
Jun 28, 2023 68.98 70.25 68.80 69.63 442,040 +0.43(+0.62%)
Jun 27, 2023 68.78 69.30 68.35 69.20 738,710 +0.79(+1.15%)
Jun 26, 2023 68.08 69.80 68.08 68.41 562,485 +0.37(+0.54%)
Jun 23, 2023 68.15 68.40 67.40 68.04 949,305 -0.89(-1.29%)
Jun 22, 2023 69.44 69.54 67.95 68.93 806,597 -0.71(-1.02%)
Jun 21, 2023 70.10 70.37 69.40 69.64 521,521 -0.86(-1.22%)
Jun 20, 2023 71.98 72.40 70.16 70.50 767,089 -2.29(-3.15%)
Jun 16, 2023 73.64 74.28 72.26 72.79 687,178 -0.41(-0.56%)
Jun 15, 2023 71.37 73.35 71.32 73.20 680,217 +3.25(+4.65%)
May 08, 2023 70.46 70.57 69.55 69.95 636,281 -0.26(-0.37%)
May 05, 2023 69.13 70.42 68.71 70.21 480,143 +1.94(+2.84%)
May 04, 2023 69.52 70.00 67.98 68.27 566,019 -0.44(-0.64%)
May 03, 2023 68.76 69.70 68.16 68.71 536,441 -0.10(-0.15%)
May 02, 2023 70.41 70.41 68.64 68.81 992,515 -2.32(-3.26%)
May 01, 2023 71.86 72.56 70.77 71.13 643,479 -0.86(-1.19%)
Apr 28, 2023 71.51 72.05 69.86 71.99 705,244 -0.76(-1.04%)
Apr 27, 2023 71.72 73.40 71.72 72.75 711,001 +1.30(+1.82%)
Apr 26, 2023 72.89 73.46 70.98 71.45 1,273,955 -4.17(-5.51%)
Apr 25, 2023 76.71 76.82 75.56 75.62 436,312 -2.06(-2.65%)
Apr 24, 2023 77.76 77.79 76.25 77.68 514,314 -0.04(-0.05%)
Apr 21, 2023 77.74 78.27 76.45 77.72 1,004,207 +0.09(+0.12%)
Apr 20, 2023 76.43 78.05 76.25 77.63 482,442 -0.15(-0.19%)
Apr 19, 2023 77.69 78.00 77.31 77.78 541,458 -0.62(-0.79%)
Apr 18, 2023 78.85 79.00 77.73 78.40 605,705 +0.04(+0.05%)
Apr 17, 2023 76.69 79.09 76.66 78.36 1,431,032 +2.03(+2.66%)
Apr 14, 2023 77.25 77.42 75.46 76.33 368,985 -0.66(-0.86%)
Apr 13, 2023 75.48 77.46 75.40 76.99 635,335 +2.35(+3.15%)
Apr 12, 2023 76.13 76.58 74.59 74.64 563,064 -1.08(-1.43%)
Apr 11, 2023 75.20 76.05 74.71 75.72 605,076 +0.53(+0.70%)
Apr 10, 2023 73.16 75.24 73.12 75.19 372,116 +1.51(+2.05%)
Apr 06, 2023 73.38 74.00 72.95 73.68 535,346 -0.01(-0.01%)
Apr 05, 2023 75.05 75.79 72.79 73.69 572,342 -2.14(-2.82%)
Apr 04, 2023 76.35 76.35 75.19 75.83 335,581 -0.53(-0.69%)
Apr 03, 2023 77.90 78.37 75.81 76.36 565,623 -1.27(-1.64%)
Mar 31, 2023 76.11 78.33 76.11 77.63 645,748 +1.88(+2.48%)
Mar 30, 2023 76.59 77.41 75.45 75.75 795,599 +1.55(+2.09%)
Mar 29, 2023 73.02 74.54 72.05 74.20 780,250 +1.64(+2.26%)
Mar 28, 2023 72.64 73.06 72.17 72.56 274,628 -0.36(-0.49%)
Mar 27, 2023 73.89 73.89 71.93 72.92 486,897 -0.06(-0.08%)
Mar 24, 2023 72.60 73.39 71.86 72.98 699,209 -0.60(-0.82%)
Mar 23, 2023 73.12 76.18 72.85 73.58 716,386 +1.09(+1.50%)
Mar 22, 2023 73.93 74.65 72.39 72.49 573,411 -1.59(-2.15%)
Mar 21, 2023 72.15 74.53 72.12 74.08 1,151,466 +3.57(+5.06%)
Mar 20, 2023 69.61 71.24 68.96 70.51 594,468 +1.10(+1.58%)
Mar 17, 2023 72.00 72.06 68.60 69.41 1,416,708 -2.84(-3.93%)
Mar 16, 2023 72.81 72.81 70.87 72.25 958,572 -0.98(-1.34%)
Mar 15, 2023 73.44 74.15 71.52 73.23 818,663 -2.39(-3.16%)
Mar 14, 2023 76.74 77.69 74.84 75.62 616,736 +0.49(+0.65%)
Mar 13, 2023 73.49 76.22 73.02 75.13 596,669 +0.07(+0.09%)
Mar 10, 2023 76.55 77.19 74.10 75.06 1,122,803 -1.96(-2.54%)
Mar 09, 2023 78.04 79.52 76.87 77.02 584,314 -1.33(-1.70%)
Mar 08, 2023 78.85 78.92 77.26 78.35 1,071,788 -0.43(-0.55%)
Mar 07, 2023 80.00 80.15 78.30 78.78 549,536 -0.94(-1.18%)
Mar 06, 2023 78.39 80.44 78.39 79.72 1,308,317 +1.52(+1.94%)
Mar 03, 2023 76.28 78.85 76.25 78.20 1,207,178 +1.95(+2.56%)
Mar 02, 2023 76.00 76.31 74.87 76.25 742,406 -0.30(-0.39%)
Mar 01, 2023 75.51 77.27 75.30 76.55 845,110 +2.26(+3.04%)
Feb 28, 2023 73.34 74.66 73.29 74.29 373,938 +0.07(+0.09%)
Feb 27, 2023 73.24 74.63 73.06 74.22 677,327 +1.63(+2.25%)
Feb 24, 2023 73.56 73.56 72.12 72.59 666,928 -2.06(-2.76%)
Feb 23, 2023 75.10 75.67 73.53 74.65 1,006,418 +0.56(+0.76%)
Feb 22, 2023 73.86 74.44 73.22 74.09 802,976 +0.00(+0.00%)
Feb 21, 2023 75.00 75.63 73.99 74.09 718,178 -1.61(-2.13%)
Feb 17, 2023 75.48 75.89 74.93 75.70 989,510 -0.53(-0.70%)
Feb 16, 2023 77.87 78.67 76.23 76.23 724,407 -2.81(-3.56%)
Feb 15, 2023 76.06 79.16 75.38 79.04 1,021,349 +2.51(+3.28%)
Feb 14, 2023 75.57 76.76 74.81 76.53 887,114 -0.55(-0.71%)
Feb 13, 2023 75.92 77.81 75.50 77.08 827,141 +1.20(+1.58%)
Feb 10, 2023 75.40 76.68 74.80 75.88 1,065,939 -0.52(-0.68%)
Feb 09, 2023 79.09 79.70 75.92 76.40 1,364,209 -1.62(-2.08%)
Feb 08, 2023 80.77 80.78 77.81 78.02 1,181,528 -0.90(-1.14%)
Feb 07, 2023 79.26 79.26 77.50 78.92 1,458,388 -0.24(-0.30%)
Feb 06, 2023 78.59 79.71 78.20 79.16 677,342 -0.57(-0.71%)
Feb 03, 2023 80.20 80.93 79.29 79.73 760,167 -1.97(-2.41%)
Feb 02, 2023 83.80 83.97 81.19 81.70 905,967 -0.93(-1.13%)
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.