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

(NY: EXTO )

4.470 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 6, 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 (%)
May 31, 2024 4.720 4.720 4.428 4.590 15,938 +0.04(+0.88%)
May 30, 2024 4.560 4.600 4.463 4.550 14,021 +0.16(+3.64%)
May 29, 2024 4.460 4.610 4.390 4.390 38,044 -0.11(-2.44%)
May 28, 2024 4.590 4.590 4.480 4.500 184,423 -0.07(-1.53%)
May 24, 2024 4.450 4.632 4.450 4.570 33,273 +0.25(+5.79%)
May 23, 2024 4.630 4.640 4.300 4.320 39,356 -0.24(-5.26%)
May 22, 2024 4.650 4.652 4.540 4.560 32,954 -0.09(-1.94%)
May 21, 2024 4.650 4.729 4.650 4.650 15,138 +0.06(+1.31%)
May 20, 2024 4.650 4.750 4.590 4.590 41,866 -0.06(-1.29%)
May 17, 2024 4.670 4.750 4.650 4.650 20,238 +0.00(+0.00%)
May 16, 2024 4.630 4.773 4.630 4.650 25,532 +0.00(+0.00%)
May 15, 2024 4.800 4.800 4.630 4.650 18,185 -0.05(-1.06%)
May 14, 2024 4.720 4.745 4.650 4.700 19,375 +0.09(+1.95%)
May 13, 2024 4.610 4.700 4.599 4.610 18,529 +0.01(+0.22%)
May 10, 2024 4.740 4.740 4.600 4.600 121,933 -0.04(-0.86%)
May 09, 2024 4.750 4.790 4.580 4.640 89,998 -0.16(-3.33%)
May 08, 2024 4.720 4.810 4.690 4.800 97,159 +0.03(+0.63%)
May 07, 2024 4.850 4.860 4.760 4.770 22,764 -0.03(-0.63%)
May 06, 2024 4.810 4.850 4.790 4.800 20,932 -0.03(-0.62%)
May 03, 2024 4.860 4.898 4.777 4.830 28,244 +0.00(+0.00%)
May 02, 2024 4.680 4.850 4.680 4.830 233,031 +0.11(+2.33%)
May 01, 2024 4.630 4.770 4.610 4.720 28,527 +0.04(+0.85%)
Apr 30, 2024 4.840 4.898 4.630 4.680 82,753 -0.21(-4.29%)
Apr 29, 2024 4.805 4.910 4.799 4.890 66,165 +0.11(+2.30%)
Apr 26, 2024 4.790 4.840 4.750 4.780 33,513 +0.03(+0.63%)
Apr 25, 2024 4.700 4.760 4.700 4.750 39,566 +0.02(+0.42%)
Apr 24, 2024 4.710 4.750 4.700 4.730 35,110 +0.01(+0.21%)
Apr 23, 2024 4.830 4.830 4.720 4.720 66,503 -0.07(-1.46%)
Apr 22, 2024 4.800 4.830 4.750 4.790 64,917 -0.02(-0.42%)
Apr 19, 2024 4.720 4.940 4.720 4.810 72,223 +0.00(+0.00%)
Apr 18, 2024 4.890 4.960 4.750 4.810 74,340 -0.11(-2.24%)
Apr 17, 2024 5.020 5.020 4.880 4.920 68,481 -0.10(-1.99%)
Apr 16, 2024 5.060 5.060 4.930 5.020 114,687 +0.02(+0.40%)
Apr 15, 2024 5.050 5.090 4.960 5.000 51,874 -0.09(-1.79%)
Apr 12, 2024 5.140 5.160 5.060 5.091 55,723 -0.07(-1.34%)
Apr 11, 2024 5.290 5.300 5.110 5.160 65,999 -0.06(-1.11%)
Apr 10, 2024 5.288 5.288 5.168 5.218 32,427 -0.08(-1.51%)
Apr 09, 2024 5.218 5.407 5.138 5.298 122,345 +0.04(+0.76%)
Apr 08, 2024 5.138 5.258 5.138 5.258 45,503 +0.13(+2.53%)
Apr 05, 2024 5.098 5.178 5.098 5.128 34,325 -0.01(-0.19%)
Apr 04, 2024 5.148 5.268 5.128 5.138 34,917 +0.04(+0.78%)
Apr 03, 2024 5.138 5.223 4.943 5.098 61,860 +0.00(+0.00%)
Apr 02, 2024 5.058 5.193 5.048 5.098 52,802 -0.07(-1.35%)
Apr 01, 2024 5.427 5.427 5.068 5.168 53,305 -0.01(-0.19%)
Mar 28, 2024 5.138 5.268 5.098 5.178 56,077 +0.06(+1.17%)
Mar 27, 2024 4.978 5.128 4.924 5.118 70,945 +0.10(+1.99%)
Mar 26, 2024 5.008 5.018 4.928 5.018 38,597 +0.02(+0.40%)
Mar 25, 2024 5.048 5.088 4.914 4.998 34,323 +0.06(+1.21%)
Mar 22, 2024 5.078 5.088 4.889 4.938 60,321 -0.08(-1.59%)
Mar 21, 2024 4.978 5.032 4.919 5.018 147,475 -0.03(-0.59%)
Mar 20, 2024 5.088 5.088 4.909 5.048 55,060 -0.02(-0.39%)
Mar 19, 2024 4.809 5.088 4.714 5.068 168,642 +0.29(+6.05%)
Mar 18, 2024 4.729 4.869 4.644 4.779 141,583 +0.09(+1.92%)
Mar 15, 2024 4.689 4.764 4.649 4.689 81,721 +0.00(+0.00%)
Mar 14, 2024 4.829 4.829 4.689 4.689 65,233 -0.08(-1.67%)
Mar 13, 2024 4.779 4.894 4.759 4.769 27,575 -0.02(-0.42%)
Mar 12, 2024 4.849 4.849 4.789 4.789 67,187 -0.06(-1.23%)
Mar 11, 2024 4.829 4.909 4.779 4.849 41,518 +0.02(+0.41%)
Mar 08, 2024 4.998 5.028 4.769 4.829 87,704 -0.15(-3.01%)
Mar 07, 2024 4.899 5.028 4.899 4.978 57,247 +0.06(+1.22%)
Mar 06, 2024 4.809 4.958 4.809 4.919 67,640 +0.05(+1.02%)
Mar 05, 2024 4.948 5.008 4.859 4.869 29,067 -0.09(-1.81%)
Mar 04, 2024 4.988 4.998 4.894 4.958 60,519 -0.05(-1.00%)
Mar 01, 2024 4.968 5.048 4.958 5.008 61,649 -0.04(-0.79%)
Feb 29, 2024 5.138 5.138 5.023 5.048 116,794 -0.07(-1.36%)
Feb 28, 2024 5.178 5.308 5.118 5.118 92,424 -0.17(-3.21%)
Feb 27, 2024 5.168 5.457 5.083 5.288 139,060 +0.12(+2.32%)
Feb 26, 2024 4.928 5.208 4.928 5.168 72,123 +0.22(+4.44%)
Feb 23, 2024 5.058 5.078 4.819 4.948 148,534 +0.00(+0.00%)
Feb 22, 2024 4.968 5.003 4.789 4.948 165,331 -0.09(-1.78%)
Feb 21, 2024 4.919 5.078 4.859 5.038 77,008 +0.12(+2.43%)
Feb 20, 2024 4.889 5.008 4.829 4.919 370,171 +0.10(+2.07%)
Feb 16, 2024 4.579 4.968 4.569 4.819 261,015 -0.07(-1.43%)
Feb 15, 2024 4.988 5.018 4.799 4.889 98,895 -0.08(-1.61%)
Feb 14, 2024 5.138 5.328 4.963 4.968 165,516 -0.30(-5.68%)
Feb 13, 2024 5.407 5.407 5.268 5.268 19,230 -0.15(-2.76%)
Feb 12, 2024 5.348 5.437 5.348 5.417 22,336 +0.08(+1.50%)
Feb 09, 2024 5.248 5.497 5.188 5.338 131,423 +0.08(+1.52%)
Feb 08, 2024 5.288 5.367 5.248 5.258 62,902 -0.15(-2.77%)
Feb 07, 2024 5.338 5.487 5.288 5.407 51,986 -0.01(-0.18%)
Feb 06, 2024 5.328 5.422 5.283 5.417 104,628 +0.00(+0.00%)
Feb 05, 2024 5.517 5.517 5.357 5.417 85,529 -0.27(-4.74%)
Feb 02, 2024 5.537 5.717 5.477 5.687 112,560 +0.10(+1.79%)
Feb 01, 2024 6.036 6.116 5.537 5.587 136,327 -0.70(-11.11%)
Jan 31, 2024 6.605 6.630 6.245 6.285 80,297 -0.41(-6.11%)
Jan 30, 2024 6.804 6.804 6.615 6.694 20,844 -0.19(-2.75%)
Jan 29, 2024 6.884 6.954 6.779 6.884 53,663 -0.01(-0.14%)
Jan 26, 2024 6.924 6.924 6.864 6.894 20,781 -0.03(-0.43%)
Jan 25, 2024 6.884 6.964 6.879 6.924 63,200 +0.10(+1.46%)
Jan 24, 2024 7.014 7.044 6.824 6.824 82,740 -0.13(-1.87%)
Jan 23, 2024 6.964 7.024 6.934 6.954 59,383 -0.02(-0.29%)
Jan 22, 2024 6.934 7.098 6.934 6.974 450,404 +0.04(+0.58%)
Jan 19, 2024 7.034 7.064 6.909 6.934 128,780 -0.14(-1.97%)
Jan 18, 2024 7.233 7.233 6.954 7.073 692,684 -0.14(-1.94%)
Jan 17, 2024 7.223 7.278 7.203 7.213 811,377 -0.01(-0.14%)
Jan 16, 2024 7.223 7.223 7.183 7.223 1,235,255 +0.01(+0.14%)
Jan 12, 2024 7.213 7.233 7.203 7.213 936,774 +0.01(+0.14%)
Jan 11, 2024 7.223 7.223 7.203 7.203 362,051 -0.01(-0.14%)
Jan 10, 2024 7.193 7.213 7.183 7.213 2,844,988 +0.03(+0.42%)
Jan 09, 2024 7.183 7.203 7.178 7.183 1,749,313 +0.00(+0.00%)
Jan 08, 2024 7.193 7.203 7.173 7.183 1,975,607 -0.01(-0.14%)
Jan 05, 2024 7.183 7.203 7.153 7.193 643,171 +0.02(+0.28%)
Jan 04, 2024 7.163 7.183 7.133 7.173 1,183,594 +0.03(+0.42%)
Jan 03, 2024 7.153 7.173 7.143 7.143 1,218,867 -0.02(-0.28%)
Jan 02, 2024 7.143 7.173 7.123 7.163 1,364,008 +0.01(+0.14%)
Dec 29, 2023 7.163 7.188 7.123 7.153 312,488 -0.06(-0.83%)
Dec 28, 2023 7.143 7.213 7.123 7.213 176,470 +0.08(+1.12%)
Dec 27, 2023 7.113 7.153 7.108 7.133 1,535,447 +0.01(+0.14%)
Dec 26, 2023 7.143 7.148 7.088 7.123 121,186 -0.01(-0.14%)
Dec 22, 2023 7.113 7.138 7.083 7.133 245,770 +0.00(+0.00%)
Dec 21, 2023 7.133 7.148 7.064 7.133 268,191 +0.03(+0.42%)
Dec 20, 2023 7.103 7.133 7.103 7.103 303,125 -0.04(-0.56%)
Dec 19, 2023 7.083 7.143 7.073 7.143 771,271 +0.02(+0.28%)
Dec 18, 2023 7.113 7.143 7.113 7.123 1,528,137 -0.02(-0.28%)
Dec 15, 2023 7.133 7.153 7.093 7.143 1,349,603 -0.01(-0.14%)
Dec 14, 2023 7.123 7.193 7.123 7.153 360,341 -0.01(-0.14%)
Dec 13, 2023 7.133 7.183 7.103 7.163 2,126,301 +0.03(+0.42%)
Dec 12, 2023 7.073 7.143 7.069 7.133 2,701,254 +0.00(+0.00%)
Dec 11, 2023 7.103 7.143 7.083 7.133 698,816 +0.03(+0.42%)
Dec 08, 2023 6.964 7.118 6.964 7.103 1,160,369 +0.15(+2.15%)
Dec 07, 2023 6.984 6.984 6.904 6.954 2,690,125 +0.00(+0.00%)
Dec 06, 2023 6.884 6.954 6.884 6.954 604,083 +0.00(+0.00%)
Dec 05, 2023 6.954 7.034 6.904 6.954 960,795 -0.04(-0.57%)
Dec 04, 2023 7.044 7.044 6.884 6.994 912,452 -0.06(-0.85%)
Dec 01, 2023 6.944 7.054 6.934 7.054 3,449,459 +0.07(+1.00%)
Nov 30, 2023 6.914 6.984 6.899 6.984 509,444 +0.00(+0.00%)
Nov 29, 2023 6.964 6.989 6.904 6.984 159,815 +0.00(+0.00%)
Nov 28, 2023 6.894 6.984 6.894 6.984 310,527 +0.08(+1.16%)
Nov 27, 2023 6.734 6.914 6.714 6.904 2,581,039 +0.25(+3.75%)
Nov 24, 2023 7.014 7.024 6.485 6.654 302,482 -0.38(-5.39%)
Nov 22, 2023 7.014 7.034 7.004 7.034 337,597 +0.00(+0.00%)
Nov 21, 2023 7.054 7.073 7.024 7.034 209,159 +0.02(+0.28%)
Nov 20, 2023 6.974 7.054 6.974 7.014 230,379 -0.01(-0.14%)
Nov 17, 2023 7.024 7.054 7.009 7.024 623,307 -0.02(-0.28%)
Nov 16, 2023 7.064 7.143 7.044 7.044 308,381 -0.02(-0.28%)
Nov 15, 2023 7.044 7.093 7.044 7.064 179,146 +0.01(+0.14%)
Nov 14, 2023 7.083 7.163 7.034 7.054 777,092 -0.03(-0.42%)
Nov 13, 2023 7.034 7.093 7.014 7.083 155,437 +0.03(+0.42%)
Nov 10, 2023 7.044 7.069 7.024 7.054 1,427,028 +0.01(+0.14%)
Nov 09, 2023 7.054 7.083 7.039 7.044 886,981 -0.01(-0.14%)
Nov 08, 2023 7.083 7.093 7.044 7.054 822,173 +0.02(+0.28%)
Nov 07, 2023 7.004 7.083 7.004 7.034 1,195,938 +0.00(+0.00%)
Nov 06, 2023 6.934 7.093 6.934 7.034 1,144,022 +0.11(+1.58%)
Nov 03, 2023 6.884 7.014 6.884 6.924 200,054 -0.01(-0.14%)
Nov 02, 2023 7.004 7.014 6.934 6.934 79,084 -0.01(-0.14%)
Nov 01, 2023 6.954 6.974 6.894 6.944 168,136 +0.00(+0.00%)
Oct 31, 2023 6.914 6.954 6.899 6.944 838,592 -0.03(-0.43%)
Oct 30, 2023 6.934 6.984 6.884 6.974 246,423 +0.02(+0.29%)
Oct 27, 2023 6.974 6.974 6.884 6.954 1,093,447 +0.01(+0.14%)
Oct 26, 2023 6.854 6.954 6.804 6.944 393,277 +0.06(+0.87%)
Oct 25, 2023 6.784 6.899 6.764 6.884 1,651,893 +0.08(+1.17%)
Oct 24, 2023 6.774 6.834 6.764 6.804 342,413 +0.00(+0.00%)
Oct 23, 2023 6.824 6.824 6.714 6.804 500,255 +0.02(+0.29%)
Oct 20, 2023 6.784 6.854 6.764 6.784 438,308 +0.00(+0.00%)
Oct 19, 2023 6.804 6.884 6.764 6.784 437,324 +0.00(+0.00%)
Oct 18, 2023 6.694 6.814 6.694 6.784 1,765,601 -0.02(-0.29%)
Oct 17, 2023 6.724 6.834 6.674 6.804 1,805,617 +0.07(+1.04%)
Oct 16, 2023 6.585 6.814 6.545 6.734 2,864,506 +1.73(+34.46%)
Oct 13, 2023 5.018 5.068 4.958 5.008 252,963 +0.00(+0.00%)
Oct 12, 2023 4.948 5.078 4.948 5.008 199,294 -0.02(-0.40%)
Oct 11, 2023 5.028 5.088 4.978 5.028 362,466 +0.00(+0.00%)
Oct 10, 2023 4.978 5.098 4.899 5.028 280,266 +0.07(+1.41%)
Oct 09, 2023 4.859 5.008 4.799 4.958 306,969 +0.13(+2.69%)
Oct 06, 2023 4.968 4.968 4.789 4.829 375,185 -0.14(-2.81%)
Oct 05, 2023 5.118 5.168 4.958 4.968 324,080 -0.15(-2.92%)
Oct 04, 2023 5.098 5.278 5.068 5.118 589,830 -0.10(-1.91%)
Oct 03, 2023 5.477 5.497 5.208 5.218 767,544 -0.30(-5.42%)
Oct 02, 2023 5.457 5.567 5.397 5.517 2,389,830 +0.05(+0.91%)
Sep 29, 2023 5.268 5.537 5.268 5.467 9,351,299 +0.22(+4.18%)
Sep 28, 2023 5.018 5.248 5.018 5.248 1,439,516 +0.23(+4.57%)
Sep 27, 2023 5.178 5.208 4.968 5.018 394,222 -0.22(-4.19%)
Sep 26, 2023 5.318 5.338 5.188 5.238 189,262 -0.17(-3.14%)
Sep 25, 2023 5.447 5.437 5.357 5.407 190,096 -0.09(-1.63%)
Sep 22, 2023 5.437 5.587 5.328 5.497 580,729 +0.12(+2.23%)
Sep 21, 2023 5.537 5.547 5.377 5.377 240,028 -0.26(-4.60%)
Sep 20, 2023 5.667 5.692 5.567 5.637 217,039 -0.06(-1.05%)
Sep 19, 2023 5.637 5.757 5.567 5.697 268,286 +0.02(+0.35%)
Sep 18, 2023 5.427 5.717 5.427 5.677 178,928 +0.26(+4.79%)
Sep 15, 2023 5.547 5.667 5.417 5.417 480,572 -0.15(-2.69%)
Sep 14, 2023 5.717 5.786 5.557 5.567 601,715 -0.11(-1.93%)
Sep 13, 2023 5.537 5.747 5.537 5.677 380,953 +0.10(+1.79%)
Sep 12, 2023 5.537 5.737 5.517 5.577 394,944 +0.02(+0.36%)
Sep 11, 2023 5.338 5.737 5.338 5.557 306,642 +0.24(+4.50%)
Sep 08, 2023 5.218 5.487 4.988 5.318 504,622 +0.19(+3.70%)
Sep 07, 2023 5.118 5.318 5.118 5.128 248,815 -0.06(-1.15%)
Sep 06, 2023 5.318 5.507 5.188 5.188 166,108 -0.25(-4.59%)
Sep 05, 2023 5.786 5.786 5.397 5.437 230,324 -0.38(-6.52%)
Sep 01, 2023 5.667 5.959 5.617 5.816 405,874 -0.02(-0.34%)
Aug 31, 2023 5.886 6.076 5.777 5.836 556,715 -0.03(-0.51%)
Aug 30, 2023 5.487 5.936 5.487 5.866 569,173 +0.58(+10.94%)
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.