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

(TSV: HIGH )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 7, 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, 2023 0.3500 0.3600 0.3500 0.3550 32,598 +0.01(+1.43%)
Nov 29, 2023 0.3350 0.3600 0.3350 0.3500 31,049 +0.02(+6.06%)
Nov 28, 2023 0.3200 0.3300 0.3200 0.3300 93,035 +0.01(+3.13%)
Nov 27, 2023 0.3100 0.3300 0.3100 0.3200 41,687 +0.02(+6.67%)
Nov 24, 2023 0.2800 0.3150 0.2800 0.3000 133,930 +0.02(+7.14%)
Nov 23, 2023 0.2700 0.2800 0.2700 0.2800 17,000 +0.02(+5.66%)
Nov 22, 2023 0.2700 0.2800 0.2650 0.2650 164,300 -0.01(-1.85%)
Nov 21, 2023 0.2800 0.2800 0.2700 0.2700 42,600 +0.01(+1.89%)
Nov 20, 2023 0.2750 0.2900 0.2600 0.2650 168,530 -0.01(-3.64%)
Nov 17, 2023 0.2750 0.2800 0.2750 0.2750 68,000 -0.01(-5.17%)
Nov 16, 2023 0.2900 0.3050 0.2750 0.2900 33,300 +0.01(+3.57%)
Nov 15, 2023 0.3100 0.3100 0.2800 0.2800 201,352 -0.04(-13.85%)
Nov 14, 2023 0.2800 0.3350 0.2800 0.3250 71,750 +0.03(+10.17%)
Nov 13, 2023 0.3000 0.3000 0.2950 0.2950 19,600 +0.00(+0.00%)
Nov 10, 2023 0.3000 0.3000 0.2700 0.2950 70,638 -0.01(-1.67%)
Nov 09, 2023 0.3150 0.3250 0.3000 0.3000 115,890 -0.03(-7.69%)
Nov 08, 2023 0.3250 0.3250 0.3250 0.3250 6,520 -0.01(-1.52%)
Nov 07, 2023 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Nov 06, 2023 0.3300 0.3300 0.3300 0.3300 5,500 +0.00(+0.00%)
Nov 03, 2023 0.3150 0.3300 0.3150 0.3300 35,329 +0.01(+3.13%)
Nov 02, 2023 0.3250 0.3250 0.3150 0.3200 17,500 -0.01(-1.54%)
Nov 01, 2023 0.3350 0.3350 0.3250 0.3250 41,000 -0.01(-1.52%)
Oct 31, 2023 0.3350 0.3350 0.3250 0.3300 78,000 +0.00(+0.00%)
Oct 30, 2023 0.3300 0.3350 0.3300 0.3300 23,525 +0.00(+0.00%)
Oct 27, 2023 0.3300 0.3300 0.3200 0.3300 61,500 -0.01(-1.49%)
Oct 26, 2023 0.3400 0.3400 0.3200 0.3350 185,000 -0.01(-1.47%)
Oct 25, 2023 0.3600 0.3600 0.3400 0.3400 10,510 -0.01(-2.86%)
Oct 24, 2023 0.3550 0.3550 0.3450 0.3500 36,000 -0.02(-4.11%)
Oct 23, 2023 0.3650 0.3650 0.3650 0.3650 1,500 +0.01(+1.39%)
Oct 20, 2023 0.3450 0.3700 0.3400 0.3600 47,300 +0.02(+5.88%)
Oct 19, 2023 0.3650 0.3650 0.3400 0.3400 53,820 -0.03(-8.11%)
Oct 18, 2023 0.3550 0.3700 0.3500 0.3700 29,000 +0.03(+8.82%)
Oct 17, 2023 0.3550 0.3550 0.3400 0.3400 38,500 -0.01(-4.23%)
Oct 16, 2023 0.3350 0.3700 0.3350 0.3550 51,510 -0.01(-1.39%)
Oct 13, 2023 0.3650 0.3950 0.3600 0.3600 72,200 +0.01(+1.41%)
Oct 12, 2023 0.3550 0.3550 0.3550 0.3550 10,200 +0.01(+1.43%)
Oct 11, 2023 0.3500 0.3500 0.3500 0.3500 10,200 -0.02(-5.41%)
Oct 10, 2023 0.3700 0.3700 0.3700 0.3700 19,000 +0.00(+0.00%)
Oct 06, 2023 0.3700 0 +0.01(+1.37%)
Oct 05, 2023 0.3600 0.3650 0.3500 0.3650 41,779 +0.00(+0.00%)
Oct 04, 2023 0.3600 0.3650 0.3600 0.3650 13,000 +0.01(+1.39%)
Oct 03, 2023 0.3700 0.3700 0.3550 0.3600 17,800 -0.01(-2.70%)
Oct 02, 2023 0.3550 0.3700 0.3550 0.3700 62,500 +0.01(+2.78%)
Sep 29, 2023 0.3900 0.3900 0.3600 0.3600 135,300 -0.02(-5.26%)
Sep 28, 2023 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Sep 27, 2023 0.3900 0.3900 0.3800 0.3800 3,700 +0.00(+0.00%)
Sep 26, 2023 0.3800 0.3800 0.3700 0.3800 25,107 -0.02(-3.80%)
Sep 25, 2023 0.4050 0.3950 0.3850 0.3950 20,000 +0.01(+1.28%)
Sep 22, 2023 0.3900 0.3900 0.3900 0.3900 18,844 -0.01(-2.50%)
Sep 21, 2023 0.3900 0.4000 0.3900 0.4000 6,000 +0.01(+1.27%)
Sep 20, 2023 0.3900 0.3950 0.3900 0.3950 16,525 -0.03(-8.14%)
Sep 19, 2023 0.3950 0.4300 0.3950 0.4300 115,399 +0.03(+7.50%)
Sep 18, 2023 0.3900 0.4000 0.3800 0.4000 63,700 +0.02(+5.26%)
Sep 15, 2023 0.3800 0.3900 0.3800 0.3800 25,133 +0.00(+0.00%)
Sep 14, 2023 0.3850 0.3850 0.3800 0.3800 5,504 -0.03(-6.17%)
Sep 13, 2023 0.3700 0.4050 0.3700 0.4050 19,000 +0.01(+2.53%)
Sep 12, 2023 0.4000 0.4000 0.3800 0.3950 122,312 +0.01(+1.28%)
Sep 11, 2023 0.4000 0.4050 0.3700 0.3900 244,566 -0.01(-2.50%)
Sep 08, 2023 0.4400 0.4400 0.4000 0.4000 59,900 -0.02(-4.76%)
Sep 07, 2023 0.4500 0.4500 0.4200 0.4200 78,320 -0.03(-6.67%)
Sep 06, 2023 0.4600 0.4650 0.4500 0.4500 30,000 -0.01(-2.17%)
Sep 05, 2023 0.4550 0.4600 0.4550 0.4600 6,794 +0.00(+0.00%)
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.