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: 3:57 PM EDT, Jun 6, 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 (%)
Dec 31, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 30, 2019 1.350 1.350 1.300 1.300 15,130 -0.04(-2.99%)
Dec 27, 2019 1.320 1.380 1.320 1.340 77,634 +0.00(+0.00%)
Dec 24, 2019 1.340 1.340 1.340 0 -0.01(-0.74%)
Dec 23, 2019 1.300 1.380 1.300 1.350 23,800 +0.05(+3.85%)
Dec 20, 2019 1.350 1.380 1.300 1.300 104,489 -0.02(-1.52%)
Dec 19, 2019 1.330 1.420 1.320 1.320 157,533 +0.06(+4.76%)
Dec 18, 2019 1.220 1.260 1.220 1.260 11,300 +0.04(+3.28%)
Dec 17, 2019 1.230 1.250 1.200 1.220 13,416 +0.01(+0.83%)
Dec 16, 2019 1.190 1.220 1.190 1.210 9,800 +0.06(+5.22%)
Dec 13, 2019 1.320 1.320 1.150 1.150 108,821 -0.13(-10.16%)
Dec 12, 2019 1.360 1.360 1.270 1.280 17,120 -0.08(-5.88%)
Dec 11, 2019 1.350 1.380 1.310 1.360 35,300 -0.01(-0.73%)
Dec 10, 2019 1.470 1.500 1.320 1.370 77,900 -0.03(-2.14%)
Dec 09, 2019 1.290 1.400 1.280 1.400 10,175 +0.06(+4.48%)
Dec 06, 2019 1.320 1.400 1.310 1.340 16,200 +0.04(+3.08%)
Dec 05, 2019 1.250 1.370 1.250 1.300 12,126 +0.00(+0.00%)
Dec 04, 2019 1.320 1.320 1.250 1.300 26,559 -0.02(-1.52%)
Dec 03, 2019 1.400 1.440 1.270 1.320 74,826 -0.06(-4.35%)
Dec 02, 2019 1.270 1.380 1.200 1.380 92,466 +0.12(+9.52%)
Nov 29, 2019 1.250 1.270 1.250 1.260 37,267 +0.05(+4.13%)
Nov 28, 2019 1.160 1.250 1.160 1.210 19,450 -0.04(-3.20%)
Nov 27, 2019 1.250 1.260 1.230 1.250 34,700 +0.00(+0.00%)
Nov 26, 2019 1.220 1.250 1.200 1.250 33,300 +0.03(+2.46%)
Nov 25, 2019 1.180 1.230 1.180 1.220 39,533 +0.00(+0.00%)
Nov 22, 2019 1.210 1.230 1.180 1.220 45,500 +0.02(+1.67%)
Nov 21, 2019 1.210 1.230 1.170 1.200 22,150 -0.01(-0.83%)
Nov 20, 2019 1.210 1.240 1.170 1.210 48,500 -0.01(-0.82%)
Nov 19, 2019 1.180 1.220 1.150 1.220 25,449 +0.03(+2.52%)
Nov 18, 2019 1.190 1.190 1.120 1.190 45,136 +0.00(+0.00%)
Nov 15, 2019 1.180 1.200 1.130 1.190 28,800 -0.01(-0.83%)
Nov 14, 2019 1.220 1.220 1.180 1.200 8,230 -0.02(-1.64%)
Nov 13, 2019 1.210 1.250 1.160 1.220 41,394 +0.01(+0.83%)
Nov 12, 2019 1.300 1.300 1.210 1.210 39,943 -0.11(-8.33%)
Nov 11, 2019 1.310 1.320 1.220 1.320 72,700 +0.01(+0.76%)
Nov 08, 2019 1.400 1.400 1.290 1.310 155,854 -0.04(-2.96%)
Nov 07, 2019 1.480 1.480 1.260 1.350 195,133 -0.19(-12.34%)
Nov 06, 2019 1.850 1.850 1.510 1.540 299,479 -0.30(-16.30%)
Nov 05, 2019 1.750 1.890 1.630 1.840 673,725 +0.34(+22.67%)
Nov 04, 2019 1.550 1.550 1.450 1.500 24,000 -0.05(-3.23%)
Nov 01, 2019 1.450 1.550 1.450 1.550 47,150 +0.08(+5.44%)
Oct 31, 2019 1.390 1.550 1.390 1.470 20,281 +0.11(+8.09%)
Oct 30, 2019 1.450 1.490 1.320 1.360 24,827 -0.14(-9.33%)
Oct 29, 2019 1.400 1.500 1.370 1.500 22,923 +0.05(+3.45%)
Oct 28, 2019 1.240 1.450 1.200 1.450 98,366 +0.23(+18.85%)
Oct 25, 2019 1.160 1.230 1.160 1.220 20,369 +0.07(+6.09%)
Oct 24, 2019 1.150 1.160 1.150 1.150 7,300 +0.00(+0.00%)
Oct 23, 2019 1.120 1.150 1.110 1.150 2,169 +0.02(+1.77%)
Oct 22, 2019 1.150 1.190 1.130 1.130 16,833 +0.00(+0.00%)
Oct 21, 2019 1.150 1.220 1.110 1.130 59,623 -0.07(-5.83%)
Oct 18, 2019 1.170 1.200 1.150 1.200 20,100 +0.02(+1.69%)
Oct 17, 2019 1.220 1.220 1.180 1.180 16,300 -0.02(-1.67%)
Oct 16, 2019 1.150 1.210 1.150 1.200 137,959 +0.02(+1.69%)
Oct 15, 2019 1.120 1.180 1.080 1.180 30,601 +0.05(+4.42%)
Oct 11, 2019 1.130 1.130 1.130 0 +0.07(+6.60%)
Oct 10, 2019 1.090 1.090 1.050 1.060 25,281 -0.03(-2.75%)
Oct 09, 2019 1.080 1.090 1.050 1.090 51,815 +0.01(+0.93%)
Oct 08, 2019 1.100 1.100 1.070 1.080 38,692 -0.02(-1.82%)
Oct 07, 2019 1.140 1.150 1.090 1.100 27,750 +0.01(+0.92%)
Oct 04, 2019 1.100 1.140 1.090 1.090 23,633 -0.04(-3.54%)
Oct 03, 2019 1.100 1.130 1.020 1.130 73,365 +0.06(+5.61%)
Oct 02, 2019 1.090 1.140 1.030 1.070 64,409 +0.02(+1.90%)
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.