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: CTA )

2.250 UNCHANGED
Last Price Updated: 2:56 PM EDT, Jun 5, 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 (%)
Apr 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0.0400 229,000 +0.00(+0.00%)
Apr 28, 2020 0.0450 0.0450 0.0400 0.0400 87,830 -0.00(-11.11%)
Apr 27, 2020 0.0600 0.0600 0.0450 0.0450 24,000 -0.01(-10.00%)
Apr 24, 2020 0.0450 0.0500 0.0450 0.0500 228,917 +0.00(+0.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 17, 2020 0.0600 0.0600 0.0550 0.0550 69,000 -0.00(-8.33%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0600 112,500 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0600 0.0600 0.0600 90,000 -0.01(-14.29%)
Apr 14, 2020 0.0700 0.0700 0.0600 0.0700 103,500 +0.01(+16.67%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+0.00%)
Apr 06, 2020 0.0600 0.0600 0.0600 0.0600 4,500 +0.01(+20.00%)
Apr 03, 2020 0.0500 0.0500 0.0500 0.0500 29,904 +0.01(+11.11%)
Apr 02, 2020 0.0500 0.0600 0.0400 0.0450 521,750 -0.01(-18.18%)
Mar 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0550 0.0450 0.0550 83,000 +0.00(+10.00%)
Mar 27, 2020 0.0550 0.0550 0.0500 0.0500 52,000 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0600 0.0450 0.0500 126,000 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.0600 0.0500 0.0500 62,000 +0.00(+0.00%)
Mar 24, 2020 0.0450 0.0500 0.0450 0.0500 15,000 +0.01(+11.11%)
Mar 23, 2020 0.0550 0.0550 0.0400 0.0450 88,999 +0.00(+12.50%)
Mar 20, 2020 0.0500 0.0500 0.0400 0.0400 9,146 -0.00(-11.11%)
Mar 19, 2020 0.0500 0.0500 0.0450 0.0450 78,000 +0.01(+28.57%)
Mar 18, 2020 0.0500 0.0700 0.0350 0.0350 1,050,436 -0.01(-22.22%)
Mar 17, 2020 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0450 0.0400 0.0450 309,300 +0.00(+0.00%)
Mar 13, 2020 0.0550 0.0550 0.0450 0.0450 93,200 +0.00(+0.00%)
Mar 12, 2020 0.0450 0.0450 0.0450 0.0450 232,400 -0.01(-10.00%)
Mar 11, 2020 0.0550 0.0550 0.0450 0.0500 254,300 -0.01(-16.67%)
Mar 10, 2020 0.0700 0.0700 0.0550 0.0600 657,154 -0.01(-14.29%)
Mar 09, 2020 0.0800 0.0800 0.0700 0.0700 127,150 -0.01(-17.65%)
Mar 06, 2020 0.1000 0.1000 0.0850 0.0850 90,625 -0.01(-15.00%)
Mar 05, 2020 0.0900 0.1000 0.0900 0.1000 145,765 -0.00(-4.76%)
Mar 04, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 03, 2020 0.1000 0.1050 0.1000 0.1000 18,800 +0.01(+5.26%)
Mar 02, 2020 0.0750 0.0950 0.0750 0.0950 42,106 -0.01(-5.00%)
Feb 28, 2020 0.1050 0.1100 0.0900 0.1000 564,000 -0.01(-9.09%)
Feb 27, 2020 0.1100 0.1100 0.1100 0.1100 1,020 -0.01(-4.35%)
Feb 25, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 24, 2020 0.1200 0.1200 0.1150 0.1200 65,500 +0.00(+4.35%)
Feb 21, 2020 0.1300 0.1300 0.1150 0.1150 56,600 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1250 0.1050 0.1150 379,200 -0.00(-4.17%)
Feb 19, 2020 0.1150 0.1200 0.1150 0.1200 88,862 -0.01(-7.69%)
Feb 18, 2020 0.1250 0.1300 0.1250 0.1300 12,000 +0.00(+0.00%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2020 0.1200 0.1300 0.1200 0.1300 6,000 +0.00(+0.00%)
Feb 12, 2020 0.1300 0.1300 0.1150 0.1300 10,500 +0.00(+0.00%)
Feb 11, 2020 0.1150 0.1300 0.1150 0.1300 145,317 +0.02(+18.18%)
Feb 10, 2020 0.1100 0.1100 0.0900 0.1100 72,800 -0.02(-15.38%)
Feb 07, 2020 0.1350 0.1350 0.1250 0.1300 110,600 -0.01(-3.70%)
Feb 06, 2020 0.1300 0.1350 0.1100 0.1350 226,055 +0.01(+3.85%)
Feb 05, 2020 0.1150 0.1300 0.1150 0.1300 176,000 +0.02(+18.18%)
Feb 04, 2020 0.1050 0.1200 0.1050 0.1100 139,500 +0.01(+15.79%)
Feb 03, 2020 0.0800 0.1000 0.0800 0.0950 103,630 +0.00(+0.00%)
Jan 31, 2020 0.0900 0.0950 0.0900 0.0950 6,000 +0.01(+18.75%)
Jan 30, 2020 0.0800 0.0800 0.0800 0.0800 6,610 -0.01(-15.79%)
Jan 29, 2020 0.0800 0.0950 0.0800 0.0950 18,088 +0.01(+5.56%)
Jan 28, 2020 0.0900 0.0900 0.0850 0.0900 45,200 +0.00(+0.00%)
Jan 27, 2020 0.0800 0.0900 0.0800 0.0900 80,000 +0.00(+0.00%)
Jan 24, 2020 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jan 22, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 21, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jan 20, 2020 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
Jan 17, 2020 0.0900 0.0950 0.0800 0.0950 52,048 +0.01(+18.75%)
Jan 16, 2020 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-15.79%)
Jan 15, 2020 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Jan 14, 2020 0.0950 0.0950 0.0950 0.0950 91,000 +0.00(+0.00%)
Jan 13, 2020 0.0800 0.0950 0.0800 0.0950 190,220 +0.01(+5.56%)
Jan 10, 2020 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Jan 09, 2020 0.0900 0.0900 0.0900 0.0900 10,250 +0.00(+0.00%)
Jan 08, 2020 0.0900 0.0900 0.0900 0.0900 57,294 +0.00(+0.00%)
Jan 07, 2020 0.0850 0.0900 0.0850 0.0900 20,200 +0.00(+5.88%)
Jan 06, 2020 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jan 03, 2020 0.0850 0.0850 0.0750 0.0850 32,200 +0.00(+0.00%)
Jan 02, 2020 0.0750 0.0850 0.0750 0.0850 69,000 +0.02(+30.77%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 30, 2019 0.0700 0.0700 0.0700 300 +0.00(+0.00%)
Dec 27, 2019 0.0750 0.0750 0.0700 0.0700 187,500 -0.00(-6.67%)
Dec 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 23, 2019 0.0750 0.0800 0.0750 0.0750 91,000 -0.01(-11.76%)
Dec 20, 2019 0.0800 0.0850 0.0800 0.0850 59,500 +0.01(+13.33%)
Dec 19, 2019 0.0750 0.0750 0.0700 0.0750 59,050 +0.00(+7.14%)
Dec 18, 2019 0.0750 0.0750 0.0700 0.0700 8,500 -0.00(-6.67%)
Dec 17, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Dec 16, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Dec 13, 2019 0.0700 0.0750 0.0700 0.0750 48,000 +0.00(+0.00%)
Dec 12, 2019 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-11.76%)
Dec 11, 2019 0.0750 0.0850 0.0650 0.0850 790,000 +0.01(+13.33%)
Dec 10, 2019 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Dec 09, 2019 0.0800 0.0800 0.0800 0.0800 30,850 +0.00(+0.00%)
Dec 06, 2019 0.0750 0.0800 0.0750 0.0800 27,000 +0.01(+6.67%)
Dec 05, 2019 0.0750 0.0750 0.0700 0.0750 121,000 -0.01(-6.25%)
Dec 04, 2019 0.0750 0.0800 0.0750 0.0800 67,286 +0.00(+0.00%)
Dec 03, 2019 0.0800 0.0800 0.0750 0.0800 144,500 +0.00(+0.00%)
Dec 02, 2019 0.0750 0.0800 0.0750 0.0800 26,500 +0.01(+6.67%)
Nov 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 27, 2019 0.0800 0.0800 0.0800 0.0800 16,000 +0.01(+6.67%)
Nov 26, 2019 0.0750 0.0750 0.0750 0.0750 3,800 +0.00(+0.00%)
Nov 25, 2019 0.0900 0.0900 0.0750 0.0750 29,000 -0.02(-21.05%)
Nov 22, 2019 0.0900 0.0950 0.0900 0.0950 60,200 +0.00(+0.00%)
Nov 21, 2019 0.0950 0.0950 0.0950 0.0950 95,000 -0.01(-5.00%)
Nov 20, 2019 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+11.11%)
Nov 19, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Nov 18, 2019 0.1050 0.1050 0.1000 0.1000 3,000 +0.01(+5.26%)
Nov 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Nov 12, 2019 0.0900 0.1100 0.0900 0.1100 185,066 +0.00(+0.00%)
Nov 11, 2019 0.1100 0.1150 0.1050 0.1100 154,000 +0.00(+0.00%)
Nov 08, 2019 0.0950 0.1100 0.0950 0.1100 82,500 +0.03(+37.50%)
Nov 07, 2019 0.0800 0.0900 0.0800 0.0800 81,275 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0850 0.0800 0.0800 42,000 +0.01(+6.67%)
Nov 05, 2019 0.0850 0.0900 0.0750 0.0750 561,864 -0.01(-11.76%)
Nov 04, 2019 0.0750 0.0850 0.0750 0.0850 68,135 +0.01(+6.25%)
Nov 01, 2019 0.0900 0.0900 0.0800 0.0800 1,242,700 -0.01(-11.11%)
Oct 31, 2019 0.0900 0.0900 0.0850 0.0900 176,280 +0.01(+20.00%)
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.