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

Resources Connect (NQ: RECN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 01, 2020 10.32 10.32 10.32 0 -0.65(-5.93%)
Mar 31, 2020 10.94 11.24 10.71 10.97 272,153 +0.10(+0.92%)
Mar 30, 2020 10.42 11.07 10.22 10.87 290,837 +0.58(+5.64%)
Mar 27, 2020 10.41 10.65 10.04 10.29 130,600 -0.50(-4.63%)
Mar 26, 2020 9.770 10.86 9.730 10.79 198,334 +1.13(+11.70%)
Mar 25, 2020 9.670 10.04 9.245 9.660 198,227 -0.01(-0.10%)
Mar 24, 2020 9.670 9.800 9.180 9.670 234,671 +0.42(+4.54%)
Mar 23, 2020 9.630 9.790 9.015 9.250 199,894 -0.27(-2.84%)
Mar 20, 2020 9.380 10.10 9.100 9.520 271,200 +0.17(+1.82%)
Mar 19, 2020 9.010 10.35 9.010 9.350 258,274 +0.33(+3.66%)
Mar 18, 2020 9.950 9.970 8.660 9.020 167,097 -1.42(-13.60%)
Mar 17, 2020 9.470 10.48 8.835 10.44 253,521 +1.14(+12.26%)
Mar 16, 2020 9.850 10.01 9.220 9.300 214,821 -1.09(-10.49%)
Mar 13, 2020 10.39 10.58 9.800 10.39 191,900 +0.37(+3.69%)
Mar 12, 2020 10.81 10.83 9.995 10.02 234,767 -1.36(-11.95%)
Mar 11, 2020 11.08 11.55 10.88 11.38 183,651 +0.05(+0.44%)
Mar 10, 2020 11.32 11.40 10.81 11.33 139,769 +0.22(+1.98%)
Mar 09, 2020 11.45 11.60 11.06 11.11 174,856 -0.99(-8.18%)
Mar 06, 2020 11.65 12.14 11.33 12.10 157,200 +0.20(+1.68%)
Mar 05, 2020 12.09 12.10 11.82 11.90 169,552 -0.50(-4.03%)
Mar 04, 2020 12.17 12.41 11.96 12.40 108,065 +0.36(+2.99%)
Mar 03, 2020 12.65 12.77 11.95 12.04 174,172 -0.65(-5.12%)
Mar 02, 2020 12.53 12.72 12.42 12.69 128,360 +0.16(+1.28%)
Feb 28, 2020 12.16 12.62 12.03 12.53 321,900 +0.12(+0.97%)
Feb 27, 2020 12.57 12.79 12.34 12.41 182,446 -0.41(-3.20%)
Feb 26, 2020 12.98 13.08 12.75 12.82 144,320 -0.12(-0.93%)
Feb 25, 2020 13.53 13.53 12.82 12.94 235,568 -0.61(-4.50%)
Feb 24, 2020 13.46 13.70 13.25 13.55 158,589 -0.21(-1.53%)
Feb 21, 2020 13.85 13.88 13.60 13.76 55,500 -0.17(-1.22%)
Feb 20, 2020 13.83 13.95 13.73 13.93 77,104 +0.08(+0.58%)
Feb 19, 2020 14.25 14.29 13.84 13.85 105,453 -0.50(-3.48%)
Feb 18, 2020 14.34 14.45 14.29 14.35 77,563 -0.01(-0.07%)
Feb 14, 2020 14.53 14.59 14.27 14.36 87,200 -0.18(-1.24%)
Feb 13, 2020 14.64 14.70 14.51 14.54 97,833 -0.11(-0.75%)
Feb 12, 2020 14.77 14.89 14.59 14.65 140,631 -0.01(-0.07%)
Feb 11, 2020 14.70 14.89 14.63 14.66 128,052 -0.03(-0.20%)
Feb 10, 2020 14.90 14.96 14.65 14.69 111,737 -0.22(-1.48%)
Feb 07, 2020 15.20 15.41 14.84 14.91 147,300 -0.34(-2.23%)
Feb 06, 2020 15.61 15.71 15.19 15.25 145,063 -0.31(-1.99%)
Feb 05, 2020 15.39 15.68 15.34 15.56 154,497 +0.27(+1.77%)
Feb 04, 2020 15.42 15.50 15.27 15.29 147,979 +0.02(+0.13%)
Feb 03, 2020 15.22 15.46 15.15 15.27 201,590 +0.04(+0.30%)
Jan 31, 2020 15.56 15.66 15.17 15.22 205,300 -0.43(-2.72%)
Jan 30, 2020 15.62 15.68 15.48 15.65 90,550 -0.06(-0.38%)
Jan 29, 2020 15.68 15.76 15.63 15.71 136,133 +0.01(+0.06%)
Jan 28, 2020 15.77 15.85 15.63 15.70 125,673 +0.04(+0.26%)
Jan 27, 2020 15.70 15.79 15.10 15.66 152,324 -0.25(-1.57%)
Jan 24, 2020 16.18 16.21 15.87 15.91 105,800 -0.22(-1.36%)
Jan 23, 2020 16.00 16.22 15.92 16.13 204,012 +0.07(+0.44%)
Jan 22, 2020 16.01 16.18 15.98 16.06 167,550 +0.16(+1.04%)
Jan 21, 2020 16.21 16.21 15.89 15.89 188,994 -0.39(-2.36%)
Jan 17, 2020 16.41 16.44 16.25 16.28 105,800 -0.07(-0.46%)
Jan 16, 2020 16.13 16.54 16.12 16.36 183,989 +0.09(+0.55%)
Jan 15, 2020 16.22 16.30 16.20 16.27 94,891 +0.02(+0.09%)
Jan 14, 2020 16.23 16.37 16.20 16.25 126,678 -0.05(-0.31%)
Jan 13, 2020 16.21 16.34 16.21 16.30 146,670 +0.11(+0.65%)
Jan 10, 2020 16.27 16.34 16.14 16.20 195,300 -0.04(-0.25%)
Jan 09, 2020 16.45 16.79 16.21 16.23 214,585 -0.27(-1.61%)
Jan 08, 2020 16.47 16.60 16.36 16.50 140,935 +0.00(+0.00%)
Jan 07, 2020 16.68 16.77 16.36 16.50 196,032 -0.11(-0.66%)
Jan 06, 2020 17.03 17.14 16.35 16.61 377,252 -0.79(-4.54%)
Jan 03, 2020 16.66 17.82 16.13 17.40 821,400 +1.07(+6.55%)
Jan 02, 2020 16.78 16.79 16.10 16.33 380,079 +0.00(+0.00%)
Dec 31, 2019 16.28 16.44 16.26 16.33 117,200 +0.03(+0.18%)
Dec 30, 2019 16.32 16.40 16.15 16.30 88,430 +0.00(+0.00%)
Dec 27, 2019 16.42 16.43 16.28 16.30 106,300 -0.11(-0.67%)
Dec 26, 2019 16.49 16.59 16.39 16.41 61,482 -0.07(-0.42%)
Dec 24, 2019 16.50 16.56 16.38 16.48 81,200 -0.01(-0.06%)
Dec 23, 2019 16.85 16.89 16.46 16.49 93,914 -0.40(-2.37%)
Dec 20, 2019 16.90 16.92 16.56 16.89 481,000 +0.04(+0.24%)
Dec 19, 2019 16.77 16.89 16.71 16.85 178,115 +0.04(+0.24%)
Dec 18, 2019 16.69 16.89 16.44 16.81 149,616 +0.12(+0.72%)
Dec 17, 2019 16.40 16.74 16.34 16.69 218,984 +0.30(+1.83%)
Dec 16, 2019 16.05 16.45 16.00 16.39 231,972 +0.44(+2.76%)
Dec 13, 2019 15.73 15.97 15.63 15.95 130,000 +0.22(+1.40%)
Dec 12, 2019 15.67 15.92 15.59 15.73 133,166 +0.04(+0.25%)
Dec 11, 2019 15.65 15.73 15.46 15.69 101,299 +0.06(+0.38%)
Dec 10, 2019 15.70 15.79 15.56 15.63 82,142 -0.08(-0.51%)
Dec 09, 2019 15.67 15.74 15.64 15.71 87,886 +0.03(+0.16%)
Dec 06, 2019 15.67 15.89 15.63 15.69 113,400 +0.11(+0.67%)
Dec 05, 2019 15.52 15.78 15.47 15.58 94,708 +0.06(+0.39%)
Dec 04, 2019 15.51 15.75 15.47 15.52 88,612 +0.03(+0.19%)
Dec 03, 2019 15.36 15.51 15.28 15.49 75,303 +0.03(+0.19%)
Dec 02, 2019 15.47 15.51 15.37 15.46 86,759 +0.01(+0.06%)
Nov 29, 2019 15.38 15.53 15.38 15.45 58,300 +0.01(+0.06%)
Nov 27, 2019 15.45 15.55 15.30 15.44 58,100 +0.01(+0.06%)
Nov 26, 2019 15.33 15.51 15.23 15.43 129,440 +0.08(+0.55%)
Nov 25, 2019 14.99 15.39 14.91 15.35 111,941 +0.35(+2.33%)
Nov 22, 2019 15.04 15.17 14.88 14.99 82,100 +0.06(+0.44%)
Nov 21, 2019 15.06 15.06 14.88 14.93 73,798 -0.08(-0.53%)
Nov 20, 2019 14.89 15.14 14.89 15.01 81,100 +0.03(+0.20%)
Nov 19, 2019 15.06 15.32 14.98 14.98 94,542 -0.04(-0.27%)
Nov 18, 2019 15.10 15.13 14.91 15.02 90,043 -0.09(-0.60%)
Nov 15, 2019 15.05 15.14 14.93 15.11 89,800 +0.13(+0.87%)
Nov 14, 2019 15.08 15.15 14.92 14.98 117,544 -0.05(-0.33%)
Nov 13, 2019 14.93 15.08 14.81 15.03 103,453 +0.03(+0.20%)
Nov 12, 2019 14.89 15.12 14.88 15.00 88,936 +0.13(+0.87%)
Nov 11, 2019 14.69 14.90 14.69 14.87 97,537 +0.02(+0.13%)
Nov 08, 2019 14.74 15.01 14.63 14.85 133,400 -0.04(-0.27%)
Nov 07, 2019 14.80 15.04 14.80 14.89 143,736 +0.01(+0.07%)
Nov 06, 2019 14.90 14.97 14.78 14.88 138,604 -0.13(-0.87%)
Nov 05, 2019 14.90 15.18 14.82 15.01 120,584 +0.06(+0.40%)
Nov 04, 2019 14.95 15.03 14.74 14.95 167,123 +0.10(+0.67%)
Nov 01, 2019 14.68 14.90 14.60 14.85 115,300 +0.20(+1.37%)
Oct 31, 2019 14.79 14.84 14.52 14.65 120,963 -0.15(-1.01%)
Oct 30, 2019 14.76 14.86 14.60 14.80 144,872 +0.03(+0.20%)
Oct 29, 2019 14.63 14.80 14.62 14.77 179,526 +0.15(+1.03%)
Oct 28, 2019 14.61 14.80 14.61 14.62 151,413 +0.09(+0.62%)
Oct 25, 2019 14.60 14.68 14.46 14.53 153,300 -0.08(-0.55%)
Oct 24, 2019 14.60 14.64 14.37 14.61 172,969 +0.06(+0.41%)
Oct 23, 2019 14.46 14.60 14.46 14.55 121,582 +0.13(+0.90%)
Oct 22, 2019 14.55 14.59 14.29 14.42 166,249 -0.09(-0.62%)
Oct 21, 2019 14.49 14.62 14.43 14.51 192,832 +0.14(+0.97%)
Oct 18, 2019 13.92 14.46 13.82 14.37 374,500 +0.38(+2.72%)
Oct 17, 2019 13.85 14.03 13.74 13.99 177,003 +0.21(+1.52%)
Oct 16, 2019 13.86 13.96 13.72 13.78 181,224 -0.05(-0.36%)
Oct 15, 2019 13.80 13.94 13.78 13.83 341,022 +0.07(+0.51%)
Oct 14, 2019 13.87 13.98 13.66 13.76 179,223 -0.18(-1.29%)
Oct 11, 2019 13.96 14.15 13.93 13.94 136,100 +0.16(+1.20%)
Oct 10, 2019 13.75 13.93 13.71 13.78 193,608 +0.03(+0.22%)
Oct 09, 2019 13.80 13.94 13.62 13.74 227,695 -0.11(-0.79%)
Oct 08, 2019 13.95 14.07 13.71 13.86 325,184 -0.34(-2.43%)
Oct 07, 2019 14.03 14.26 13.85 14.20 377,677 +0.07(+0.50%)
Oct 04, 2019 15.00 15.16 13.92 14.13 487,000 -0.85(-5.67%)
Oct 03, 2019 15.46 15.75 13.62 14.98 1,089,722 -1.66(-9.98%)
Oct 02, 2019 16.74 17.03 16.55 16.64 291,919 -0.16(-0.95%)
Oct 01, 2019 17.07 17.25 16.62 16.80 307,031 -0.19(-1.12%)
Sep 30, 2019 17.10 17.15 16.93 16.99 154,308 -0.02(-0.12%)
Sep 27, 2019 17.32 17.38 16.97 17.01 207,600 -0.20(-1.16%)
Sep 26, 2019 17.59 17.62 17.19 17.21 138,776 -0.35(-1.99%)
Sep 25, 2019 17.61 17.85 17.43 17.56 168,169 -0.07(-0.40%)
Sep 24, 2019 17.76 17.90 17.47 17.63 279,147 -0.07(-0.40%)
Sep 23, 2019 17.71 17.93 17.64 17.70 196,331 -0.02(-0.11%)
Sep 20, 2019 17.70 17.78 17.47 17.72 402,300 +0.07(+0.40%)
Sep 19, 2019 17.60 17.89 17.44 17.65 141,510 +0.07(+0.40%)
Sep 18, 2019 17.45 17.67 17.23 17.58 268,418 +0.14(+0.80%)
Sep 17, 2019 17.31 17.44 17.09 17.44 78,005 +0.07(+0.40%)
Sep 16, 2019 17.08 17.47 16.94 17.37 81,833 +0.22(+1.28%)
Sep 13, 2019 17.17 17.36 17.10 17.15 109,400 +0.05(+0.29%)
Sep 12, 2019 16.87 17.16 16.72 17.10 142,066 +0.25(+1.48%)
Sep 11, 2019 16.77 17.05 16.72 16.85 114,082 +0.09(+0.54%)
Sep 10, 2019 16.76 16.95 16.49 16.76 93,071 -0.02(-0.12%)
Sep 09, 2019 16.83 16.92 16.59 16.78 96,898 +0.04(+0.24%)
Sep 06, 2019 16.98 17.02 16.72 16.74 74,500 -0.19(-1.12%)
Sep 05, 2019 16.85 17.18 16.72 16.93 354,967 +0.26(+1.56%)
Sep 04, 2019 16.45 16.88 16.43 16.67 142,062 +0.29(+1.77%)
Sep 03, 2019 16.46 16.67 16.34 16.38 328,807 -0.17(-1.03%)
Aug 30, 2019 16.51 16.68 16.47 16.55 93,900 +0.10(+0.61%)
Aug 29, 2019 16.52 16.65 16.43 16.45 167,979 +0.05(+0.30%)
Aug 28, 2019 16.33 16.55 16.24 16.40 83,772 +0.04(+0.24%)
Aug 27, 2019 16.48 16.64 16.30 16.36 110,823 -0.10(-0.61%)
Aug 26, 2019 16.39 16.47 16.31 16.46 90,059 +0.13(+0.80%)
Aug 23, 2019 16.77 16.81 16.30 16.33 158,200 -0.44(-2.62%)
Aug 22, 2019 16.92 17.10 16.70 16.77 90,250 -0.10(-0.59%)
Aug 21, 2019 16.83 17.05 16.77 16.87 164,507 +0.07(+0.42%)
Aug 20, 2019 16.90 16.90 16.77 16.80 79,719 -0.08(-0.47%)
Aug 19, 2019 17.16 17.30 16.85 16.88 89,601 -0.10(-0.59%)
Aug 16, 2019 16.75 16.99 16.59 16.98 104,200 +0.31(+1.86%)
Aug 15, 2019 16.69 16.81 16.59 16.67 64,725 +0.00(+0.00%)
Aug 14, 2019 16.72 16.89 16.59 16.67 109,055 -0.25(-1.48%)
Aug 13, 2019 16.84 17.17 16.73 16.92 116,223 +0.07(+0.42%)
Aug 12, 2019 16.81 17.00 16.78 16.85 339,246 -0.01(-0.06%)
Aug 09, 2019 17.15 17.19 16.80 16.86 120,500 -0.35(-2.03%)
Aug 08, 2019 17.14 17.42 17.06 17.21 163,688 +0.08(+0.47%)
Aug 07, 2019 16.79 17.25 16.61 17.13 81,348 +0.14(+0.82%)
Aug 06, 2019 17.32 17.51 16.97 16.99 174,251 -0.32(-1.85%)
Aug 05, 2019 17.57 17.69 17.09 17.31 182,379 -0.47(-2.64%)
Aug 02, 2019 17.38 17.87 17.22 17.78 171,200 +0.39(+2.24%)
Aug 01, 2019 17.68 17.91 17.38 17.39 134,380 -0.21(-1.19%)
Jul 31, 2019 17.45 17.93 17.35 17.60 410,472 +0.11(+0.63%)
Jul 30, 2019 17.06 17.59 16.96 17.49 153,834 +0.34(+1.98%)
Jul 29, 2019 16.98 17.19 16.94 17.15 123,038 +0.15(+0.88%)
Jul 26, 2019 16.88 17.10 16.88 17.00 179,100 +0.10(+0.59%)
Jul 25, 2019 17.11 17.25 16.80 16.90 217,467 -0.38(-2.20%)
Jul 24, 2019 16.74 17.30 16.74 17.28 243,142 +0.47(+2.80%)
Jul 23, 2019 16.85 17.05 16.73 16.81 287,878 -0.05(-0.30%)
Jul 22, 2019 16.65 17.06 16.49 16.86 317,095 +0.20(+1.20%)
Jul 19, 2019 16.43 16.75 15.77 16.66 385,400 +0.07(+0.42%)
Jul 18, 2019 16.36 16.63 16.36 16.59 74,783 +0.23(+1.41%)
Jul 17, 2019 16.17 16.51 16.17 16.36 76,348 +0.19(+1.18%)
Jul 16, 2019 16.06 16.30 16.05 16.17 87,392 +0.11(+0.68%)
Jul 15, 2019 16.13 16.18 16.00 16.06 70,795 -0.07(-0.43%)
Jul 12, 2019 16.01 16.23 16.00 16.13 91,200 +0.18(+1.13%)
Jul 11, 2019 15.82 15.96 15.74 15.95 71,435 +0.18(+1.14%)
Jul 10, 2019 15.83 15.96 15.75 15.77 86,089 +0.01(+0.06%)
Jul 09, 2019 15.80 15.80 15.70 15.76 47,354 -0.12(-0.76%)
Jul 08, 2019 15.94 15.97 15.81 15.88 53,642 -0.12(-0.75%)
Jul 05, 2019 15.99 16.02 15.77 16.00 91,500 -0.04(-0.25%)
Jul 03, 2019 15.86 16.07 15.26 16.04 115,600 +0.14(+0.88%)
Jul 02, 2019 16.22 16.28 15.84 15.90 94,579 -0.40(-2.45%)
Jul 01, 2019 16.16 16.39 16.11 16.30 180,837 +0.29(+1.81%)
Jun 28, 2019 15.71 16.10 15.71 16.01 255,400 +0.30(+1.91%)
Jun 27, 2019 15.60 15.74 15.60 15.71 124,813 +0.14(+0.90%)
Jun 26, 2019 15.73 15.78 15.52 15.57 105,096 -0.20(-1.27%)
Jun 25, 2019 15.76 15.89 15.66 15.77 182,050 +0.00(+0.00%)
Jun 24, 2019 16.32 16.40 15.74 15.77 98,741 -0.56(-3.43%)
Jun 21, 2019 16.44 16.67 16.11 16.33 538,200 -0.17(-1.03%)
Jun 20, 2019 16.36 16.51 16.21 16.50 81,213 +0.30(+1.85%)
Jun 19, 2019 16.12 16.24 15.99 16.20 67,224 +0.07(+0.43%)
Jun 18, 2019 16.04 16.23 16.04 16.13 55,359 +0.12(+0.75%)
Jun 17, 2019 16.13 16.18 15.99 16.01 46,092 -0.09(-0.56%)
Jun 14, 2019 16.00 16.29 15.99 16.10 62,700 +0.10(+0.63%)
Jun 13, 2019 15.84 16.00 15.73 16.00 45,657 +0.21(+1.33%)
Jun 12, 2019 15.85 15.86 15.60 15.79 73,795 -0.06(-0.38%)
Jun 11, 2019 15.88 16.00 15.76 15.85 55,923 -0.01(-0.06%)
Jun 10, 2019 15.73 15.98 15.73 15.86 88,518 +0.18(+1.15%)
Jun 07, 2019 15.59 15.82 15.57 15.68 49,300 +0.15(+0.97%)
Jun 06, 2019 15.59 15.85 15.46 15.53 62,197 -0.04(-0.26%)
Jun 05, 2019 15.75 15.80 15.53 15.57 57,428 -0.16(-1.02%)
Jun 04, 2019 15.48 15.73 15.36 15.73 61,813 +0.38(+2.48%)
Jun 03, 2019 15.38 15.57 15.29 15.35 105,701 +0.00(+0.00%)
May 31, 2019 15.52 15.69 15.35 15.35 100,500 -0.33(-2.10%)
May 30, 2019 15.68 15.85 15.56 15.68 57,594 +0.05(+0.32%)
May 29, 2019 15.63 15.67 15.43 15.63 199,579 -0.07(-0.45%)
May 28, 2019 15.50 15.85 15.50 15.70 114,479 +0.14(+0.90%)
May 24, 2019 15.82 15.83 15.55 15.56 55,600 -0.18(-1.14%)
May 23, 2019 15.97 15.97 15.62 15.74 91,518 -0.33(-2.05%)
May 22, 2019 15.94 16.14 15.91 16.07 71,143 +0.12(+0.75%)
May 21, 2019 15.96 16.09 15.88 15.95 87,513 +0.01(+0.06%)
May 20, 2019 15.81 15.97 15.77 15.94 49,570 +0.04(+0.25%)
May 17, 2019 15.87 16.11 15.87 15.90 76,600 -0.07(-0.44%)
May 16, 2019 15.90 16.12 15.90 15.97 61,751 +0.10(+0.63%)
May 15, 2019 15.71 15.99 15.63 15.87 52,146 -0.03(-0.19%)
May 14, 2019 15.79 16.00 15.77 15.90 49,061 +0.11(+0.70%)
May 13, 2019 15.93 15.95 15.77 15.79 68,228 -0.35(-2.17%)
May 10, 2019 16.13 16.24 15.90 16.14 98,700 -0.07(-0.43%)
May 09, 2019 16.02 16.37 15.88 16.21 118,569 +0.14(+0.87%)
May 08, 2019 16.22 16.32 15.97 16.07 78,886 -0.18(-1.11%)
May 07, 2019 16.36 16.57 16.06 16.25 148,561 -0.21(-1.28%)
May 06, 2019 16.45 16.55 16.34 16.46 154,725 -0.22(-1.32%)
May 03, 2019 16.20 16.70 16.20 16.68 144,900 +0.50(+3.09%)
May 02, 2019 15.97 16.18 15.93 16.18 115,882 +0.20(+1.25%)
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.