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 )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 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 (%)
Dec 29, 2023 0.3400 0 +0.00(+0.00%)
Dec 28, 2023 0.3350 0.3500 0.3350 0.3400 1,500 -0.01(-2.86%)
Dec 27, 2023 0.3500 0.3500 0.3400 0.3500 56,245 +0.00(+0.00%)
Dec 22, 2023 0.3500 0 +0.02(+6.06%)
Dec 21, 2023 0.3400 0.3500 0.3300 0.3300 182,600 -0.01(-1.49%)
Dec 20, 2023 0.3400 0.3550 0.3350 0.3350 43,170 -0.01(-1.47%)
Dec 19, 2023 0.3300 0.3500 0.3300 0.3400 58,706 +0.03(+7.94%)
Dec 18, 2023 0.3250 0.3250 0.3100 0.3150 39,000 -0.01(-3.08%)
Dec 15, 2023 0.3200 0.3300 0.3200 0.3250 51,500 +0.01(+3.17%)
Dec 14, 2023 0.3350 0.3350 0.3150 0.3150 33,000 -0.02(-4.55%)
Dec 13, 2023 0.3150 0.3300 0.3150 0.3300 24,862 +0.03(+10.00%)
Dec 12, 2023 0.3050 0.3200 0.3000 0.3000 99,500 +0.01(+1.69%)
Dec 11, 2023 0.3100 0.3100 0.2950 0.2950 113,016 -0.02(-4.84%)
Dec 08, 2023 0.3050 0.3100 0.3050 0.3100 23,400 +0.00(+0.00%)
Dec 07, 2023 0.3200 0.3300 0.3100 0.3100 65,391 -0.01(-1.59%)
Dec 06, 2023 0.3500 0.3500 0.3150 0.3150 50,477 -0.03(-10.00%)
Dec 05, 2023 0.3450 0.3500 0.3350 0.3500 39,100 -0.01(-1.41%)
Dec 04, 2023 0.3750 0.3800 0.3500 0.3550 201,171 +0.01(+1.43%)
Dec 01, 2023 0.3600 0.3750 0.3500 0.3500 43,785 -0.01(-1.41%)
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 +0.00(+0.00%)
Nov 20, 2023 0.2750 0.2900 0.2600 0.2700 159,530 -0.01(-1.82%)
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%)
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.