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 (%)
Feb 28, 2023 0.7200 0.7500 0.7100 0.7200 161,940 +0.00(+0.00%)
Feb 27, 2023 0.7000 0.7500 0.7000 0.7200 299,785 +0.02(+2.86%)
Feb 24, 2023 0.6900 0.7200 0.6600 0.7000 152,200 +0.01(+1.45%)
Feb 23, 2023 0.7000 0.7000 0.6900 0.6900 12,800 -0.01(-1.43%)
Feb 22, 2023 0.7100 0.7100 0.6800 0.7000 48,800 -0.01(-1.41%)
Feb 21, 2023 0.7000 0.7400 0.6700 0.7100 224,700 -0.01(-1.39%)
Feb 17, 2023 0.7200 0 +0.01(+1.41%)
Feb 16, 2023 0.6900 0.7200 0.6900 0.7100 118,700 -0.01(-1.39%)
Feb 15, 2023 0.6800 0.7200 0.6500 0.7200 172,500 +0.02(+2.86%)
Feb 14, 2023 0.7000 0.7000 0.6900 0.7000 21,987 +0.02(+2.94%)
Feb 13, 2023 0.6800 0.7000 0.6800 0.6800 33,953 +0.00(+0.00%)
Feb 10, 2023 0.6700 0.6800 0.6700 0.6800 22,500 -0.01(-1.45%)
Feb 09, 2023 0.6900 0.7000 0.6900 0.6900 25,000 -0.01(-1.43%)
Feb 08, 2023 0.7000 0.7000 0.7000 0.7000 5,350 +0.02(+2.94%)
Feb 07, 2023 0.6700 0.6900 0.6700 0.6800 10,300 +0.02(+3.03%)
Feb 06, 2023 0.6600 0.6900 0.6600 0.6600 30,069 +0.00(+0.00%)
Feb 03, 2023 0.6900 0.6900 0.6600 0.6600 54,750 -0.03(-4.35%)
Feb 02, 2023 0.7300 0.7300 0.6800 0.6900 76,221 -0.03(-4.17%)
Feb 01, 2023 0.7100 0.7300 0.6900 0.7200 122,587 +0.01(+1.41%)
Jan 31, 2023 0.7200 0.7200 0.7100 0.7100 43,850 -0.03(-4.05%)
Jan 30, 2023 0.7500 0.7600 0.7300 0.7400 83,025 -0.01(-1.33%)
Jan 27, 2023 0.7700 0.7700 0.7500 0.7500 30,820 -0.03(-3.85%)
Jan 26, 2023 0.7900 0.8200 0.7800 0.7800 39,015 -0.01(-1.27%)
Jan 25, 2023 0.7600 0.8000 0.7600 0.7900 42,600 +0.01(+1.28%)
Jan 24, 2023 0.7700 0.7800 0.7600 0.7800 33,550 +0.01(+1.30%)
Jan 23, 2023 0.7600 0.7700 0.7600 0.7700 34,340 +0.02(+2.67%)
Jan 20, 2023 0.7900 0.7900 0.7500 0.7500 8,079 -0.04(-4.46%)
Jan 19, 2023 0.7700 0.7850 0.7500 0.7850 39,500 +0.02(+1.95%)
Jan 18, 2023 0.8000 0.8000 0.7700 0.7700 20,759 -0.03(-3.75%)
Jan 17, 2023 0.8000 0.8000 0.7800 0.8000 86,650 +0.01(+1.27%)
Jan 16, 2023 0.8200 0.8500 0.7900 0.7900 82,930 -0.01(-1.25%)
Jan 13, 2023 0.7700 0.8100 0.7700 0.8000 95,001 +0.03(+3.90%)
Jan 12, 2023 0.7500 0.7700 0.7500 0.7700 27,600 +0.01(+1.32%)
Jan 11, 2023 0.7800 0.7800 0.7600 0.7600 42,853 -0.03(-3.80%)
Jan 10, 2023 0.7800 0.7900 0.7800 0.7900 25,903 +0.03(+3.95%)
Jan 09, 2023 0.7600 0.7900 0.7600 0.7600 52,900 +0.02(+2.70%)
Jan 06, 2023 0.6900 0.7500 0.6800 0.7400 40,576 +0.05(+7.25%)
Jan 05, 2023 0.7400 0.7400 0.6900 0.6900 17,852 -0.06(-8.00%)
Jan 04, 2023 0.7000 0.7500 0.7000 0.7500 80,582 +0.05(+7.14%)
Jan 03, 2023 0.6900 0.7000 0.6900 0.7000 11,500 +0.01(+1.45%)
Dec 30, 2022 0.6900 0 +0.03(+4.55%)
Dec 29, 2022 0.6300 0.6900 0.6300 0.6600 90,727 +0.01(+1.54%)
Dec 28, 2022 0.6800 0.6900 0.6400 0.6500 52,630 -0.03(-4.41%)
Dec 23, 2022 0.6800 0 +0.01(+1.49%)
Dec 22, 2022 0.7200 0.7200 0.6600 0.6700 130,140 -0.04(-5.63%)
Dec 21, 2022 0.7500 0.7500 0.7100 0.7100 15,550 -0.02(-2.74%)
Dec 20, 2022 0.6400 0.7300 0.6300 0.7300 217,050 +0.09(+14.06%)
Dec 19, 2022 0.6400 0.6500 0.6400 0.6400 57,850 +0.00(+0.00%)
Dec 16, 2022 0.6500 0.6700 0.6300 0.6400 54,020 -0.01(-1.54%)
Dec 15, 2022 0.6500 0.6600 0.6500 0.6500 57,699 +0.02(+3.17%)
Dec 14, 2022 0.6600 0.6700 0.6300 0.6300 65,400 -0.02(-3.08%)
Dec 13, 2022 0.7000 0.7100 0.6500 0.6500 49,500 -0.01(-1.52%)
Dec 12, 2022 0.6800 0.7000 0.6500 0.6600 50,825 -0.03(-4.35%)
Dec 09, 2022 0.7100 0.7100 0.6900 0.6900 167,525 -0.01(-1.43%)
Dec 08, 2022 0.7700 0.7700 0.6900 0.7000 213,220 -0.10(-12.50%)
Dec 07, 2022 0.7500 0.8000 0.7500 0.8000 90,241 +0.05(+6.67%)
Dec 06, 2022 0.7500 0.7500 0.7400 0.7500 27,050 +0.00(+0.00%)
Dec 05, 2022 0.8100 0.8400 0.7400 0.7500 252,849 -0.03(-3.85%)
Dec 02, 2022 0.8000 0.8000 0.7700 0.7800 67,175 -0.02(-2.50%)
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.