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: BARU )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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 28, 2023 0.0250 0.0250 0.0250 0.0250 36,000 +0.00(+0.00%)
Apr 27, 2023 0.0250 0.0250 0.0250 0.0250 349,849 -0.00(-16.67%)
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Apr 25, 2023 0.0300 0.0300 0.0300 0.0300 153,000 +0.00(+0.00%)
Apr 24, 2023 0.0300 0.0300 0.0300 0.0300 372,501 -0.01(-14.29%)
Apr 20, 2023 0.0350 0 +0.00(+0.00%)
Apr 19, 2023 0.0350 0.0350 0.0300 0.0350 206,000 +0.00(+0.00%)
Apr 18, 2023 0.0350 0.0350 0.0350 0.0350 315,000 +0.00(+0.00%)
Apr 17, 2023 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Apr 14, 2023 0.0350 0.0350 0.0350 0.0350 33,400 +0.00(+0.00%)
Apr 13, 2023 0.0400 0.0400 0.0350 0.0350 217,000 -0.00(-12.50%)
Apr 12, 2023 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Apr 11, 2023 0.0350 0.0400 0.0350 0.0400 41,000 +0.01(+33.33%)
Apr 10, 2023 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Apr 06, 2023 0.0350 0 +0.00(+0.00%)
Apr 05, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Apr 04, 2023 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Apr 03, 2023 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Mar 31, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Mar 30, 2023 0.0300 0.0350 0.0300 0.0350 8,333 +0.00(+0.00%)
Mar 29, 2023 0.0350 0.0400 0.0300 0.0350 81,300 +0.00(+0.00%)
Mar 28, 2023 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Mar 24, 2023 0.0300 0 -0.01(-14.29%)
Mar 22, 2023 0.0350 0 +0.00(+0.00%)
Mar 21, 2023 0.0300 0.0350 0.0300 0.0350 154,000 +0.01(+16.67%)
Mar 20, 2023 0.0350 0.0350 0.0300 0.0300 12,075 -0.01(-25.00%)
Mar 17, 2023 0.0350 0.0400 0.0350 0.0400 69,000 +0.01(+33.33%)
Mar 15, 2023 0.0300 0 -0.01(-14.29%)
Mar 14, 2023 0.0350 0.0350 0.0350 0.0350 24,050 -0.00(-12.50%)
Mar 13, 2023 0.0400 0.0400 0.0400 0.0400 78,002 +0.00(+14.29%)
Mar 10, 2023 0.0350 0.0350 0.0350 0.0350 162,000 +0.00(+0.00%)
Mar 09, 2023 0.0350 0.0350 0.0350 0.0350 91,622 +0.00(+0.00%)
Mar 08, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Mar 06, 2023 0.0350 500 +0.00(+0.00%)
Mar 03, 2023 0.0350 0.0350 0.0350 0.0350 44,500 -0.00(-12.50%)
Mar 02, 2023 0.0350 0.0400 0.0350 0.0400 111,000 +0.00(+14.29%)
Mar 01, 2023 0.0400 0.0400 0.0350 0.0350 34,000 +0.00(+0.00%)
Feb 28, 2023 0.0350 0.0350 0.0300 0.0350 19,100 +0.00(+0.00%)
Feb 27, 2023 0.0350 0.0350 0.0350 0.0350 232,500 +0.00(+0.00%)
Feb 24, 2023 0.0400 0.0400 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 23, 2023 0.0350 0.0350 0.0350 0.0350 94,050 +0.00(+0.00%)
Feb 22, 2023 0.0350 0.0350 0.0350 0.0350 343,105 +0.00(+0.00%)
Feb 21, 2023 0.0350 0.0350 0.0350 0.0350 53,000 +0.01(+16.67%)
Feb 17, 2023 0.0300 0 -0.01(-14.29%)
Feb 15, 2023 0.0350 0 +0.00(+0.00%)
Feb 14, 2023 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Feb 13, 2023 0.0350 0.0400 0.0350 0.0350 126,100 +0.00(+0.00%)
Feb 10, 2023 0.0350 0.0400 0.0350 0.0350 1,142,014 +0.01(+16.67%)
Feb 09, 2023 0.0300 0.0300 0.0300 0.0300 167,100 -0.01(-14.29%)
Feb 08, 2023 0.0300 0.0350 0.0300 0.0350 908,122 +0.01(+40.00%)
Feb 07, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Feb 06, 2023 0.0250 0.0250 0.0250 0.0250 71,000 +0.00(+0.00%)
Feb 03, 2023 0.0250 0.0250 0.0250 0.0250 332,000 +0.00(+0.00%)
Feb 02, 2023 0.0250 0.0300 0.0250 0.0250 257,000 +0.00(+0.00%)
Feb 01, 2023 0.0250 0.0250 0.0250 0.0250 95,000 +0.01(+25.00%)
Jan 31, 2023 0.0250 0.0250 0.0200 0.0200 6,000 -0.01(-20.00%)
Jan 27, 2023 0.0250 0 +0.01(+25.00%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Jan 25, 2023 0.0250 0.0250 0.0250 0.0250 45,030 +0.00(+0.00%)
Jan 24, 2023 0.0200 0.0250 0.0200 0.0250 81,000 +0.00(+0.00%)
Jan 23, 2023 0.0200 0.0250 0.0200 0.0250 400,421 +0.00(+0.00%)
Jan 20, 2023 0.0200 0.0250 0.0200 0.0250 72,000 +0.00(+0.00%)
Jan 19, 2023 0.0200 0.0250 0.0200 0.0250 39,000 +0.01(+25.00%)
Jan 18, 2023 0.0200 0.0200 0.0200 0.0200 3,550 -0.01(-20.00%)
Jan 17, 2023 0.0250 0.0250 0.0250 0.0250 404,100 +0.00(+0.00%)
Jan 16, 2023 0.0300 0.0300 0.0200 0.0250 1,752,300 -0.01(-28.57%)
Jan 13, 2023 0.0350 0.0350 0.0300 0.0350 163,000 +0.00(+0.00%)
Jan 12, 2023 0.0350 0.0350 0.0300 0.0350 333,590 +0.00(+0.00%)
Jan 11, 2023 0.0300 0.0350 0.0300 0.0350 181,000 +0.01(+16.67%)
Jan 10, 2023 0.0300 0.0300 0.0300 0.0300 1,005,958 +0.00(+0.00%)
Jan 09, 2023 0.0200 0.0300 0.0200 0.0300 602,213 +0.01(+50.00%)
Jan 06, 2023 0.0200 0.0200 0.0200 0.0200 1,343,069 +0.00(+0.00%)
Jan 05, 2023 0.0150 0.0200 0.0150 0.0200 429,000 +0.00(+0.00%)
Jan 04, 2023 0.0200 0.0200 0.0200 0.0200 81,000 +0.00(+0.00%)
Jan 03, 2023 0.0200 0.0200 0.0200 0.0200 197,975 +0.01(+33.33%)
Dec 30, 2022 0.0150 0 -0.01(-25.00%)
Dec 29, 2022 0.0200 0.0200 0.0150 0.0200 88,000 +0.00(+0.00%)
Dec 23, 2022 0.0200 80 +0.00(+0.00%)
Dec 22, 2022 0.0200 0.0200 0.0200 0.0200 97,731 +0.00(+0.00%)
Dec 21, 2022 0.0200 0.0200 0.0200 0.0200 413,510 -0.01(-20.00%)
Dec 20, 2022 0.0250 0.0250 0.0250 0.0250 7,000 +0.01(+25.00%)
Dec 19, 2022 0.0200 0.0200 0.0200 0.0200 770,660 +0.00(+0.00%)
Dec 16, 2022 0.0200 0.0200 0.0200 0.0200 526,100 +0.00(+0.00%)
Dec 15, 2022 0.0200 0.0200 0.0200 0.0200 17,000 -0.01(-20.00%)
Dec 14, 2022 0.0250 0.0250 0.0250 0.0250 75,000 +0.01(+25.00%)
Dec 13, 2022 0.0250 0.0250 0.0200 0.0200 25,000 -0.01(-20.00%)
Dec 12, 2022 0.0200 0.0250 0.0200 0.0250 189,800 +0.00(+0.00%)
Dec 08, 2022 0.0250 0 +0.01(+25.00%)
Dec 07, 2022 0.0200 0.0200 0.0200 0.0200 152,000 +0.00(+0.00%)
Dec 06, 2022 0.0200 0.0200 0.0200 0.0200 9,000 -0.01(-20.00%)
Dec 05, 2022 0.0200 0.0250 0.0200 0.0250 16,722 +0.00(+0.00%)
Dec 02, 2022 0.0250 0.0250 0.0250 0.0250 18,166 +0.00(+0.00%)
Dec 01, 2022 0.0250 0.0300 0.0250 0.0250 42,100 +0.00(+0.00%)
Nov 30, 2022 0.0250 0.0250 0.0200 0.0250 127,620 +0.00(+0.00%)
Nov 25, 2022 0.0250 0 +0.00(+0.00%)
Nov 24, 2022 0.0250 0.0250 0.0250 0.0250 200,999 -0.00(-16.67%)
Nov 23, 2022 0.0200 0.0300 0.0200 0.0300 315,115 +0.01(+50.00%)
Nov 22, 2022 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Nov 21, 2022 0.0250 0.0250 0.0200 0.0250 77,000 +0.00(+0.00%)
Nov 16, 2022 0.0250 0 +0.00(+0.00%)
Nov 15, 2022 0.0250 0.0250 0.0250 0.0250 399,000 +0.00(+0.00%)
Nov 14, 2022 0.0250 0.0250 0.0250 0.0250 14,800 +0.00(+0.00%)
Nov 11, 2022 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0250 0.0250 0.0250 166,000 +0.00(+0.00%)
Nov 09, 2022 0.0250 0.0300 0.0250 0.0250 422,000 -0.00(-16.67%)
Nov 08, 2022 0.0250 0.0300 0.0250 0.0300 63,100 +0.00(+0.00%)
Nov 07, 2022 0.0200 0.0300 0.0200 0.0300 93,820 +0.00(+0.00%)
Nov 04, 2022 0.0200 0.0300 0.0200 0.0300 10,600 +0.00(+0.00%)
Nov 03, 2022 0.0250 0.0300 0.0250 0.0300 50,076 +0.00(+0.00%)
Nov 02, 2022 0.0250 0.0300 0.0250 0.0300 399,100 +0.00(+20.00%)
Nov 01, 2022 0.0300 0.0300 0.0250 0.0250 13,980 -0.00(-16.67%)
Oct 26, 2022 0.0300 0 +0.00(+0.00%)
Oct 25, 2022 0.0300 0.0300 0.0300 0.0300 2,818 +0.00(+20.00%)
Oct 24, 2022 0.0250 100 -0.00(-16.67%)
Oct 18, 2022 0.0300 0 +0.00(+20.00%)
Oct 14, 2022 0.0250 0 +0.00(+0.00%)
Oct 13, 2022 0.0300 0.0300 0.0250 0.0250 9,000 +0.00(+0.00%)
Oct 12, 2022 0.0250 0.0250 0.0250 0.0250 2,600 -0.00(-16.67%)
Oct 11, 2022 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Oct 05, 2022 0.0300 0 +0.00(+0.00%)
Oct 04, 2022 0.0350 0.0350 0.0300 0.0300 344,962 -0.01(-14.29%)
Oct 03, 2022 0.0350 0.0350 0.0350 0.0350 40,010 +0.00(+0.00%)
Sep 30, 2022 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Sep 29, 2022 0.0300 0.0350 0.0300 0.0350 74,000 +0.01(+16.67%)
Sep 27, 2022 0.0300 0 +0.00(+0.00%)
Sep 26, 2022 0.0300 0.0300 0.0300 0.0300 105,000 -0.01(-14.29%)
Sep 23, 2022 0.0300 0.0350 0.0300 0.0350 46,555 +0.00(+0.00%)
Sep 22, 2022 0.0350 0.0350 0.0350 0.0350 20,750 +0.00(+0.00%)
Sep 20, 2022 0.0350 0 +0.00(+0.00%)
Sep 19, 2022 0.0300 0.0350 0.0300 0.0350 106,175 +0.00(+0.00%)
Sep 16, 2022 0.0300 0.0400 0.0300 0.0350 1,063,933 +0.01(+16.67%)
Sep 15, 2022 0.0300 0.0300 0.0300 0.0300 106,302 -0.01(-14.29%)
Sep 14, 2022 0.0300 0.0350 0.0300 0.0350 91,060 +0.00(+0.00%)
Sep 13, 2022 0.0350 0.0350 0.0350 0.0350 297,278 +0.00(+0.00%)
Sep 12, 2022 0.0350 0.0350 0.0350 0.0350 177,061 +0.00(+0.00%)
Sep 09, 2022 0.0350 0.0350 0.0350 0.0350 104,000 +0.00(+0.00%)
Sep 08, 2022 0.0350 0.0350 0.0350 0.0350 41,375 +0.00(+0.00%)
Sep 07, 2022 0.0300 0.0400 0.0300 0.0350 1,341,807 +0.01(+16.67%)
Sep 06, 2022 0.0250 0.0300 0.0250 0.0300 2,138,284 +0.00(+20.00%)
Sep 02, 2022 0.0250 0 -0.01(-28.57%)
Sep 01, 2022 0.0350 0.0350 0.0350 0.0350 12,500 +0.00(+0.00%)
Aug 31, 2022 0.0350 0.0350 0.0350 0.0350 2,400 +0.00(+0.00%)
Aug 30, 2022 0.0300 0.0400 0.0300 0.0350 700,050 +0.01(+16.67%)
Aug 29, 2022 0.0300 0.0300 0.0300 0.0300 81,000 +0.00(+0.00%)
Aug 26, 2022 0.0300 0.0300 0.0300 0.0300 264,500 +0.00(+0.00%)
Aug 25, 2022 0.0300 0.0300 0.0300 0.0300 87,800 +0.00(+0.00%)
Aug 24, 2022 0.0300 0.0350 0.0300 0.0300 581,400 -0.01(-14.29%)
Aug 23, 2022 0.0300 0.0350 0.0250 0.0350 872,400 +0.00(+0.00%)
Aug 22, 2022 0.0350 0.0350 0.0350 0.0350 46,300 -0.00(-12.50%)
Aug 19, 2022 0.0350 0.0400 0.0350 0.0400 15,945 +0.00(+14.29%)
Aug 18, 2022 0.0350 0.0350 0.0350 0.0350 13,500 -0.00(-12.50%)
Aug 17, 2022 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Aug 15, 2022 0.0350 0 +0.00(+0.00%)
Aug 12, 2022 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Aug 11, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Aug 10, 2022 0.0400 0.0400 0.0350 0.0350 20,000 -0.00(-12.50%)
Aug 09, 2022 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Aug 08, 2022 0.0400 0.0400 0.0400 0.0400 58,000 +0.00(+0.00%)
Aug 05, 2022 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 04, 2022 0.0400 0.0400 0.0400 0.0400 42,500 +0.00(+0.00%)
Aug 02, 2022 0.0400 0 +0.00(+0.00%)
Jul 29, 2022 0.0400 0 -0.00(-11.11%)
Jul 28, 2022 0.0400 0.0450 0.0350 0.0450 113,494 +0.01(+28.57%)
Jul 27, 2022 0.0400 0.0400 0.0300 0.0350 23,900 +0.00(+0.00%)
Jul 26, 2022 0.0300 0.0400 0.0300 0.0350 339,700 +0.01(+16.67%)
Jul 25, 2022 0.0350 0.0400 0.0300 0.0300 41,008 -0.01(-14.29%)
Jul 22, 2022 0.0350 0.0350 0.0300 0.0350 174,700 +0.00(+0.00%)
Jul 21, 2022 0.0350 0.0350 0.0350 0.0350 177,900 -0.00(-12.50%)
Jul 20, 2022 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 19, 2022 0.0350 0.0400 0.0350 0.0400 256,400 +0.01(+33.33%)
Jul 18, 2022 0.0350 0.0400 0.0300 0.0300 192,600 -0.01(-14.29%)
Jul 15, 2022 0.0400 0.0400 0.0350 0.0350 57,570 -0.00(-12.50%)
Jul 12, 2022 0.0400 0 +0.00(+14.29%)
Jul 11, 2022 0.0400 0.0400 0.0350 0.0350 150,000 +0.00(+0.00%)
Jul 08, 2022 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Jul 07, 2022 0.0350 0.0400 0.0350 0.0350 304,500 +0.01(+16.67%)
Jul 06, 2022 0.0350 0.0350 0.0300 0.0300 661,060 -0.01(-14.29%)
Jul 05, 2022 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Jul 04, 2022 0.0400 0.0400 0.0350 0.0400 327,000 +0.00(+0.00%)
Jun 30, 2022 0.0400 0 +0.00(+0.00%)
Jun 29, 2022 0.0500 0.0500 0.0400 0.0400 501,800 -0.01(-20.00%)
Jun 28, 2022 0.0550 0.0550 0.0500 0.0500 280,133 -0.00(-9.09%)
Jun 27, 2022 0.0600 0.0600 0.0500 0.0550 271,550 -0.01(-15.38%)
Jun 24, 2022 0.0600 0.0650 0.0600 0.0650 69,384 +0.01(+8.33%)
Jun 23, 2022 0.0600 0.0600 0.0600 0.0600 65,400 -0.01(-7.69%)
Jun 22, 2022 0.0600 0.0650 0.0600 0.0650 321,000 -0.01(-7.14%)
Jun 21, 2022 0.0700 0.0700 0.0650 0.0700 186,800 +0.00(+0.00%)
Jun 20, 2022 0.0650 0.0700 0.0650 0.0700 34,000 +0.00(+0.00%)
Jun 17, 2022 0.0650 0.0700 0.0650 0.0700 132,200 +0.00(+0.00%)
Jun 16, 2022 0.0700 0.0700 0.0650 0.0700 67,300 +0.00(+0.00%)
Jun 15, 2022 0.0650 0.0700 0.0650 0.0700 53,403 +0.00(+0.00%)
Jun 14, 2022 0.0700 0.0700 0.0650 0.0700 66,574 +0.01(+7.69%)
Jun 13, 2022 0.0750 0.0750 0.0650 0.0650 406,003 -0.01(-7.14%)
Jun 10, 2022 0.0700 0.0700 0.0700 0.0700 36,740 +0.00(+0.00%)
Jun 09, 2022 0.0700 0.0700 0.0650 0.0700 143,950 -0.00(-6.67%)
Jun 08, 2022 0.0700 0.0750 0.0700 0.0750 58,001 +0.00(+7.14%)
Jun 07, 2022 0.0750 0.0750 0.0700 0.0700 310,300 +0.00(+0.00%)
Jun 06, 2022 0.0750 0.0750 0.0700 0.0700 93,514 -0.01(-12.50%)
Jun 03, 2022 0.0750 0.0800 0.0750 0.0800 156,000 +0.01(+6.67%)
Jun 02, 2022 0.0750 0.0750 0.0750 0.0750 226,000 -0.01(-6.25%)
Jun 01, 2022 0.0800 0.0800 0.0800 0.0800 258,797 -0.01(-5.88%)
May 31, 2022 0.0750 0.0850 0.0750 0.0850 95,500 +0.00(+0.00%)
May 30, 2022 0.0650 0.0850 0.0650 0.0850 392,991 +0.01(+13.33%)
May 27, 2022 0.0750 0.0750 0.0700 0.0750 179,000 +0.00(+7.14%)
May 26, 2022 0.0750 0.0750 0.0700 0.0700 10,000 +0.00(+0.00%)
May 25, 2022 0.0750 0.0750 0.0700 0.0700 44,534 +0.00(+0.00%)
May 24, 2022 0.0600 0.0700 0.0600 0.0700 301,684 +0.00(+0.00%)
May 20, 2022 0.0700 0 +0.01(+7.69%)
May 19, 2022 0.0650 0.0650 0.0600 0.0650 24,000 +0.00(+0.00%)
May 18, 2022 0.0600 0.0650 0.0600 0.0650 131,000 +0.00(+0.00%)
May 17, 2022 0.0600 0.0650 0.0600 0.0650 46,000 +0.00(+0.00%)
May 16, 2022 0.0650 0.0650 0.0650 0.0650 41,500 +0.01(+8.33%)
May 13, 2022 0.0600 0.0650 0.0600 0.0600 173,565 +0.00(+0.00%)
May 12, 2022 0.0650 0.0700 0.0600 0.0600 629,799 -0.01(-7.69%)
May 11, 2022 0.0650 0.0650 0.0650 0.0650 65,000 -0.01(-7.14%)
May 10, 2022 0.0700 0.0700 0.0650 0.0700 32,830 +0.00(+0.00%)
May 09, 2022 0.0650 0.0700 0.0650 0.0700 625,561 +0.00(+0.00%)
May 06, 2022 0.0650 0.0700 0.0650 0.0700 27,830 +0.00(+0.00%)
May 05, 2022 0.0800 0.0800 0.0700 0.0700 881,308 -0.01(-12.50%)
May 04, 2022 0.0750 0.0800 0.0750 0.0800 55,500 +0.00(+0.00%)
May 03, 2022 0.0750 0.0800 0.0700 0.0800 199,741 +0.01(+14.29%)
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.