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: KLD )

0.9500 -0.0500 (-5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Mar 31, 2021 0.9200 0.9200 0.8800 0.9000 12,780 -0.02(-2.17%)
Mar 30, 2021 0.9500 0.9500 0.9200 0.9200 18,800 -0.06(-6.12%)
Mar 29, 2021 0.9600 0.9800 0.9300 0.9800 57,902 +0.04(+4.26%)
Mar 26, 2021 0.8500 0.9500 0.8400 0.9400 54,610 +0.07(+8.05%)
Mar 25, 2021 0.8100 0.8700 0.7800 0.8700 357,047 +0.04(+4.82%)
Mar 24, 2021 0.8600 0.8600 0.8300 0.8300 8,200 -0.04(-4.60%)
Mar 23, 2021 0.8900 0.8900 0.8300 0.8700 13,852 -0.02(-2.25%)
Mar 22, 2021 0.8900 0.9000 0.8800 0.8900 36,680 +0.04(+4.71%)
Mar 19, 2021 0.8500 0.8500 0.8500 300 +0.00(+0.00%)
Mar 18, 2021 0.8800 0.8800 0.8500 0.8500 12,503 +0.01(+1.19%)
Mar 17, 2021 0.8100 0.8400 0.8100 0.8400 18,158 +0.05(+6.33%)
Mar 16, 2021 0.7600 0.7900 0.7600 0.7900 41,985 +0.04(+5.33%)
Mar 15, 2021 0.7500 0.7500 0.7400 0.7500 29,182 +0.01(+1.35%)
Mar 12, 2021 0.7300 0.7400 0.7300 0.7400 11,500 +0.01(+1.37%)
Mar 11, 2021 0.7200 0.7300 0.7200 0.7300 14,500 +0.00(+0.00%)
Mar 10, 2021 0.7200 0.7300 0.7200 0.7300 18,888 +0.01(+1.39%)
Mar 09, 2021 0.7200 0.7300 0.7000 0.7200 45,700 +0.00(+0.00%)
Mar 08, 2021 0.7700 0.7700 0.7100 0.7200 18,500 -0.05(-6.49%)
Mar 05, 2021 0.7900 0.7900 0.7500 0.7700 29,750 -0.02(-2.53%)
Mar 04, 2021 0.8000 0.8200 0.7300 0.7900 80,850 -0.01(-1.25%)
Mar 03, 2021 0.8800 0.8900 0.8000 0.8000 27,300 -0.09(-10.11%)
Mar 02, 2021 0.8100 0.8900 0.8100 0.8900 5,000 +0.04(+4.71%)
Mar 01, 2021 0.7600 0.8500 0.7500 0.8500 24,597 +0.10(+13.33%)
Feb 26, 2021 0.8100 0.8100 0.7500 0.7500 24,254 -0.02(-2.60%)
Feb 25, 2021 0.8000 0.9100 0.7700 0.7700 48,348 -0.06(-7.23%)
Feb 24, 2021 0.8000 0.8300 0.7900 0.8300 51,885 +0.03(+3.75%)
Feb 23, 2021 0.8100 0.8100 0.7900 0.8000 58,245 -0.01(-1.23%)
Feb 22, 2021 0.8000 0.8100 0.8000 0.8100 10,400 +0.00(+0.00%)
Feb 19, 2021 0.8200 0.8200 0.8000 0.8100 63,214 -0.01(-1.22%)
Feb 18, 2021 0.8300 0.8300 0.8200 0.8200 22,000 +0.00(+0.00%)
Feb 17, 2021 0.8800 0.8800 0.8200 0.8200 44,479 -0.02(-2.38%)
Feb 16, 2021 0.8700 0.8700 0.8300 0.8400 30,433 -0.01(-1.18%)
Feb 12, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 11, 2021 0.8500 0.8500 0.8400 0.8500 70,317 +0.01(+1.19%)
Feb 09, 2021 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Feb 08, 2021 0.9000 0.9000 0.8600 0.8600 26,907 -0.09(-9.47%)
Feb 05, 2021 0.9000 0.9500 0.8500 0.9500 54,008 +0.10(+11.76%)
Feb 04, 2021 0.8400 0.8700 0.8400 0.8500 62,560 -0.02(-2.30%)
Feb 03, 2021 0.8700 0.8700 0.8200 0.8700 39,010 +0.01(+1.16%)
Feb 02, 2021 0.9400 0.9400 0.8600 0.8600 45,100 -0.04(-4.44%)
Feb 01, 2021 0.9100 0.9100 0.8600 0.9000 21,871 +0.03(+3.45%)
Jan 29, 2021 0.9300 0.9300 0.8600 0.8700 75,600 -0.08(-8.42%)
Jan 28, 2021 0.9500 0.9500 0.9500 0.9500 6,500 -0.03(-3.06%)
Jan 27, 2021 0.9100 0.9900 0.9000 0.9800 29,435 +0.06(+6.52%)
Jan 26, 2021 0.9300 0.9500 0.9000 0.9200 79,500 -0.03(-3.16%)
Jan 25, 2021 0.9900 1.000 0.9000 0.9500 72,957 -0.02(-2.06%)
Jan 22, 2021 1.080 1.080 0.9700 0.9700 94,770 -0.08(-7.62%)
Jan 21, 2021 1.130 1.130 1.030 1.050 30,930 -0.10(-8.70%)
Jan 20, 2021 1.100 1.170 1.050 1.150 41,224 +0.04(+3.60%)
Jan 19, 2021 1.150 1.150 1.090 1.110 25,900 +0.01(+0.91%)
Jan 18, 2021 1.170 1.180 1.050 1.100 113,373 -0.08(-6.78%)
Jan 15, 2021 1.200 1.250 1.180 1.180 44,439 -0.02(-1.67%)
Jan 14, 2021 1.150 1.320 1.150 1.200 133,521 +0.05(+4.35%)
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.