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

Splash Beverage Group Inc (OP: SBEV )

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 (%)
May 28, 2021 2.000 2.000 1.500 1.810 52,202 -0.22(-10.84%)
May 27, 2021 1.950 2.030 1.850 2.030 35,083 +0.01(+0.50%)
May 26, 2021 1.930 2.060 1.930 2.020 31,472 +0.02(+1.00%)
May 25, 2021 2.070 2.080 1.960 2.000 18,375 -0.07(-3.38%)
May 24, 2021 2.060 2.090 2.000 2.070 14,381 +0.03(+1.47%)
May 21, 2021 2.040 2.050 2.030 2.040 9,615 +0.00(+0.00%)
May 20, 2021 1.950 2.090 1.900 2.040 17,332 +0.05(+2.51%)
May 19, 2021 2.020 2.075 1.700 1.990 65,418 -0.05(-2.45%)
May 18, 2021 2.010 2.160 2.000 2.040 32,591 -0.03(-1.45%)
May 17, 2021 2.200 2.240 2.010 2.070 34,639 -0.11(-5.05%)
May 14, 2021 2.060 2.190 1.980 2.180 40,020 +0.21(+10.66%)
May 13, 2021 2.080 2.190 1.910 1.970 44,603 -0.13(-6.12%)
May 12, 2021 1.940 2.240 1.895 2.099 48,485 +0.20(+10.45%)
May 11, 2021 1.880 1.950 1.700 1.900 93,606 +0.05(+2.70%)
May 10, 2021 1.760 1.950 1.720 1.850 33,838 +0.11(+6.32%)
May 07, 2021 1.695 1.750 1.670 1.740 42,845 +0.05(+2.96%)
May 06, 2021 1.670 1.690 1.575 1.690 20,199 +0.00(+0.00%)
May 05, 2021 1.530 1.740 1.500 1.690 66,038 +0.16(+10.46%)
May 04, 2021 1.400 1.560 1.400 1.530 50,960 +0.18(+13.33%)
May 03, 2021 1.430 1.540 1.310 1.350 71,757 +0.09(+6.72%)
Apr 30, 2021 1.310 1.310 1.210 1.265 24,600 -0.05(-3.44%)
Apr 29, 2021 1.300 1.310 1.200 1.310 30,350 -0.05(-3.68%)
Apr 28, 2021 1.130 1.490 1.130 1.360 39,601 +0.06(+4.62%)
Apr 27, 2021 1.350 1.350 1.250 1.300 24,580 +0.02(+1.56%)
Apr 26, 2021 1.350 1.350 1.250 1.280 11,770 -0.03(-2.29%)
Apr 23, 2021 1.390 1.390 1.250 1.310 13,800 -0.03(-2.24%)
Apr 22, 2021 1.410 1.410 1.340 1.340 7,917 -0.07(-4.96%)
Apr 21, 2021 1.410 1.500 1.350 1.410 48,523 +0.06(+4.44%)
Apr 20, 2021 1.355 1.410 1.300 1.350 7,495 -0.05(-3.57%)
Apr 19, 2021 1.430 1.430 1.310 1.400 10,180 -0.01(-0.71%)
Apr 16, 2021 1.460 1.460 1.350 1.410 17,700 +0.06(+4.44%)
Apr 15, 2021 1.320 1.500 1.320 1.350 51,322 +0.03(+2.27%)
Apr 14, 2021 1.250 1.360 1.250 1.320 19,078 +0.08(+6.45%)
Apr 13, 2021 1.230 1.280 1.200 1.240 21,479 -0.04(-3.13%)
Apr 12, 2021 1.350 1.350 1.230 1.280 15,418 -0.07(-5.19%)
Apr 09, 2021 1.390 1.390 1.320 1.350 14,900 -0.01(-0.74%)
Apr 08, 2021 1.540 1.560 1.280 1.360 18,274 -0.02(-1.45%)
Apr 07, 2021 1.430 1.450 1.200 1.380 35,889 -0.09(-6.12%)
Apr 06, 2021 1.500 1.535 1.380 1.470 20,320 -0.03(-2.00%)
Apr 05, 2021 1.335 1.520 1.335 1.500 58,752 -0.08(-5.06%)
Apr 01, 2021 1.420 1.580 1.400 1.580 43,900 +0.18(+12.86%)
Mar 31, 2021 1.450 1.600 1.400 1.400 39,824 -0.20(-12.50%)
Mar 30, 2021 1.580 1.600 1.450 1.600 53,494 +0.03(+1.91%)
Mar 29, 2021 1.390 1.580 1.380 1.570 91,777 +0.19(+13.77%)
Mar 26, 2021 1.620 1.620 1.380 1.380 44,900 -0.24(-14.81%)
Mar 25, 2021 1.300 1.740 1.260 1.620 112,207 +0.36(+28.57%)
Mar 24, 2021 1.520 1.520 0.8530 1.260 406,894 -0.34(-21.25%)
Mar 23, 2021 1.626 1.629 1.500 1.600 50,610 +0.00(+0.00%)
Mar 22, 2021 1.840 1.840 1.590 1.600 19,788 -0.13(-7.51%)
Mar 19, 2021 1.510 1.950 1.500 1.730 107,600 +0.17(+10.90%)
Mar 18, 2021 1.700 1.700 1.550 1.560 63,279 -0.04(-2.50%)
Mar 17, 2021 1.750 1.760 1.510 1.600 76,078 -0.16(-9.09%)
Mar 16, 2021 1.805 1.805 1.750 1.760 50,141 -0.04(-2.22%)
Mar 15, 2021 1.810 1.900 1.750 1.800 45,554 +0.05(+2.86%)
Mar 12, 2021 1.700 1.890 1.680 1.750 24,200 -0.15(-7.89%)
Mar 11, 2021 1.700 1.900 1.700 1.900 24,706 +0.26(+15.85%)
Mar 10, 2021 1.670 1.730 1.550 1.640 28,137 +0.04(+2.50%)
Mar 09, 2021 1.820 1.830 1.600 1.600 49,320 -0.11(-6.43%)
Mar 08, 2021 2.000 2.970 1.700 1.710 31,394 -0.04(-2.29%)
Mar 05, 2021 1.800 1.911 1.750 1.750 28,100 -0.03(-1.69%)
Mar 04, 2021 1.900 1.900 1.770 1.780 56,104 -0.07(-3.78%)
Mar 03, 2021 1.950 1.950 1.825 1.850 24,269 -0.05(-2.63%)
Mar 02, 2021 2.070 2.070 1.850 1.900 30,248 -0.12(-5.73%)
Mar 01, 2021 1.970 2.150 1.950 2.015 64,726 +0.05(+2.31%)
Feb 26, 2021 1.780 1.970 1.780 1.970 28,500 +0.12(+6.49%)
Feb 25, 2021 1.910 1.990 1.850 1.850 63,014 +0.00(+0.00%)
Feb 24, 2021 1.780 2.000 1.780 1.850 83,930 +0.06(+3.35%)
Feb 23, 2021 1.942 1.942 1.780 1.790 30,989 -0.07(-3.76%)
Feb 22, 2021 1.790 2.000 1.790 1.860 92,101 +0.09(+5.08%)
Feb 19, 2021 2.000 2.000 1.700 1.770 53,600 -0.23(-11.50%)
Feb 18, 2021 2.000 2.000 1.850 2.000 30,581 +0.00(+0.00%)
Feb 17, 2021 1.950 2.010 1.850 2.000 108,326 +0.00(+0.00%)
Feb 16, 2021 1.990 2.050 1.700 2.000 62,414 -0.03(-1.48%)
Feb 12, 2021 2.025 2.090 1.980 2.030 93,800 +0.00(+0.00%)
Feb 11, 2021 2.360 2.360 1.810 2.030 92,606 -0.28(-12.12%)
Feb 10, 2021 2.100 2.980 2.100 2.310 67,946 +0.21(+10.00%)
Feb 09, 2021 2.230 2.230 2.059 2.100 23,199 -0.00(-0.24%)
Feb 08, 2021 2.150 2.250 2.020 2.105 69,839 +0.00(+0.24%)
Feb 05, 2021 1.740 2.240 1.720 2.100 125,600 +0.36(+20.69%)
Feb 04, 2021 1.720 1.785 1.530 1.740 47,359 +0.09(+5.45%)
Feb 03, 2021 1.450 2.980 1.400 1.650 121,698 +0.25(+17.86%)
Feb 02, 2021 1.440 1.500 1.310 1.400 43,659 -0.09(-6.04%)
Feb 01, 2021 1.250 1.490 1.220 1.490 52,969 +0.09(+6.43%)
Jan 29, 2021 1.450 1.500 1.240 1.400 92,800 -0.10(-6.67%)
Jan 28, 2021 1.350 1.540 1.310 1.500 46,867 +0.10(+7.14%)
Jan 27, 2021 1.490 1.500 1.080 1.400 68,882 -0.05(-3.45%)
Jan 26, 2021 1.580 1.590 1.430 1.450 31,656 -0.06(-3.97%)
Jan 25, 2021 1.300 1.600 1.265 1.510 92,109 +0.21(+16.15%)
Jan 22, 2021 1.240 1.300 1.210 1.300 18,400 +0.00(+0.00%)
Jan 21, 2021 1.300 1.310 1.250 1.300 24,571 +0.08(+6.56%)
Jan 20, 2021 1.290 1.290 1.200 1.220 9,543 +0.02(+1.67%)
Jan 19, 2021 1.300 1.330 1.170 1.200 45,974 -0.09(-6.98%)
Jan 15, 2021 1.400 1.407 1.200 1.290 132,100 -0.11(-7.86%)
Jan 14, 2021 1.450 1.450 1.320 1.400 13,755 +0.07(+5.26%)
Jan 13, 2021 1.450 1.450 1.300 1.330 6,409 -0.01(-0.75%)
Jan 12, 2021 1.450 1.450 1.300 1.340 17,995 -0.14(-9.46%)
Jan 11, 2021 1.450 1.490 1.370 1.480 10,274 +0.05(+3.50%)
Jan 08, 2021 1.360 1.440 1.330 1.430 53,800 +0.10(+7.52%)
Jan 07, 2021 1.130 1.440 1.120 1.330 32,751 +0.17(+14.66%)
Jan 06, 2021 1.110 1.160 1.060 1.160 79,533 +0.02(+1.75%)
Jan 05, 2021 1.140 1.153 1.080 1.140 64,324 +0.03(+3.17%)
Jan 04, 2021 1.165 1.180 1.080 1.105 77,788 -0.06(-5.56%)
Dec 31, 2020 1.170 1.170 1.170 98,316 -0.03(-2.50%)
Dec 30, 2020 1.300 1.600 1.200 1.200 98,316 +0.00(+0.00%)
Dec 29, 2020 1.200 1.650 1.085 1.200 84,796 +0.03(+2.56%)
Dec 28, 2020 1.140 1.170 1.080 1.170 34,084 +0.09(+8.33%)
Dec 24, 2020 1.070 1.140 1.000 1.080 36,500 +0.01(+0.93%)
Dec 23, 2020 1.090 1.140 1.040 1.070 46,195 -0.01(-1.20%)
Dec 22, 2020 1.000 1.133 1.000 1.083 41,229 +0.07(+7.23%)
Dec 21, 2020 1.020 1.120 0.9500 1.010 37,994 -0.14(-12.17%)
Dec 18, 2020 1.070 1.180 0.9500 1.150 41,400 +0.09(+8.49%)
Dec 17, 2020 0.9500 1.150 0.9500 1.060 22,772 +0.06(+6.00%)
Dec 16, 2020 1.050 1.065 1.000 1.000 23,489 -0.05(-4.76%)
Dec 15, 2020 1.020 1.050 0.9500 1.050 15,400 +0.03(+2.94%)
Dec 14, 2020 1.040 1.040 0.9800 1.020 9,897 -0.02(-1.92%)
Dec 11, 2020 1.000 1.040 0.9900 1.040 3,800 +0.04(+4.00%)
Dec 10, 2020 1.050 1.050 1.000 1.000 9,625 -0.08(-7.41%)
Dec 09, 2020 1.040 1.080 0.9500 1.080 13,964 +0.04(+3.85%)
Dec 08, 2020 1.030 1.100 0.9500 1.040 21,422 +0.01(+0.97%)
Dec 07, 2020 1.120 1.130 1.030 1.030 21,566 -0.09(-8.04%)
Dec 04, 2020 1.060 1.120 1.040 1.120 10,900 +0.06(+5.66%)
Dec 03, 2020 1.090 1.140 1.030 1.060 15,978 -0.03(-2.75%)
Dec 02, 2020 1.190 1.190 1.070 1.090 13,315 +0.01(+1.16%)
Dec 01, 2020 1.050 1.090 1.030 1.077 11,440 -0.02(-2.05%)
Nov 30, 2020 1.100 1.100 1.030 1.100 13,122 +0.03(+2.80%)
Nov 27, 2020 1.100 1.120 1.050 1.070 13,500 -0.08(-6.96%)
Nov 25, 2020 1.150 1.180 1.050 1.150 11,400 +0.00(+0.00%)
Nov 24, 2020 1.230 1.250 1.020 1.150 25,894 -0.03(-2.54%)
Nov 23, 2020 1.080 1.210 1.080 1.180 32,682 +0.10(+9.77%)
Nov 20, 2020 1.040 1.100 0.9200 1.075 27,900 +0.04(+4.37%)
Nov 19, 2020 0.9260 1.250 0.8500 1.030 12,103 +0.10(+10.75%)
Nov 18, 2020 1.000 1.070 0.9250 0.9300 20,604 -0.05(-5.10%)
Nov 17, 2020 1.000 1.011 0.9200 0.9800 49,247 +0.03(+3.16%)
Nov 16, 2020 1.350 1.350 0.9500 0.9500 15,426 -0.18(-15.93%)
Nov 13, 2020 1.320 1.320 1.130 1.130 9,100 -0.19(-14.39%)
Nov 12, 2020 1.100 1.320 1.100 1.320 23,386 +0.22(+20.00%)
Nov 11, 2020 1.000 1.100 0.9200 1.100 20,162 +0.10(+10.00%)
Nov 10, 2020 0.9250 1.000 0.8500 1.000 13,199 +0.06(+6.38%)
Nov 09, 2020 1.100 1.200 0.8200 0.9400 25,575 -0.26(-21.67%)
Nov 06, 2020 1.290 1.290 0.8500 1.200 15,600 -0.10(-7.69%)
Nov 05, 2020 1.170 1.320 1.170 1.300 23,350 -0.02(-1.52%)
Nov 04, 2020 1.350 1.350 1.160 1.320 7,565 +0.02(+1.54%)
Nov 03, 2020 1.300 1.350 1.300 1.300 1,995 -0.02(-1.52%)
Nov 02, 2020 1.600 1.600 1.320 1.320 5,705 -0.28(-17.50%)
Oct 30, 2020 1.600 1.610 1.600 1.600 6,400 +0.00(+0.00%)
Oct 29, 2020 1.550 1.650 1.550 1.600 8,269 +0.18(+12.28%)
Oct 28, 2020 1.550 1.650 1.425 1.425 3,525 -0.27(-16.18%)
Oct 27, 2020 1.990 1.990 1.625 1.700 5,439 -0.18(-9.33%)
Oct 26, 2020 1.655 1.875 1.655 1.875 4,779 -0.09(-4.82%)
Oct 23, 2020 2.140 2.140 1.710 1.970 13,700 +0.26(+15.54%)
Oct 22, 2020 2.500 2.500 1.705 1.705 11,415 -0.75(-30.41%)
Oct 21, 2020 2.500 2.500 2.450 2.450 10,950 -0.15(-5.77%)
Oct 20, 2020 2.600 2.600 2.600 41 +0.00(+0.00%)
Oct 19, 2020 2.490 2.600 2.250 2.600 1,976 +0.00(+0.00%)
Oct 14, 2020 2.600 2.600 2.600 0 +0.20(+8.33%)
Oct 13, 2020 2.250 2.700 2.250 2.400 4,108 +0.30(+14.29%)
Oct 12, 2020 2.750 2.750 1.945 2.100 4,872 -0.50(-19.23%)
Oct 09, 2020 2.480 2.800 2.300 2.600 8,900 +0.07(+2.77%)
Oct 08, 2020 2.530 2.530 2.530 2.530 249 +0.03(+1.20%)
Oct 07, 2020 2.750 2.750 2.500 2.500 805 -0.25(-9.09%)
Oct 06, 2020 2.780 2.780 2.750 2.750 1,360 +0.15(+5.97%)
Oct 05, 2020 3.160 3.160 2.000 2.595 3,059 +0.05(+1.76%)
Oct 02, 2020 2.500 2.800 2.300 2.550 1,300 -0.30(-10.53%)
Oct 01, 2020 2.850 2.850 2.840 2.850 1,019 +0.00(+0.00%)
Sep 30, 2020 2.700 2.850 2.658 2.850 3,699 +0.15(+5.56%)
Sep 29, 2020 2.850 2.850 2.600 2.700 785 -0.15(-5.26%)
Sep 28, 2020 2.700 2.850 2.700 2.850 600 +0.01(+0.35%)
Sep 25, 2020 2.850 2.850 2.840 2.840 2,700 +0.04(+1.43%)
Sep 24, 2020 2.850 2.950 2.560 2.800 8,660 +0.10(+3.70%)
Sep 23, 2020 2.700 2.700 2.700 2.700 122 -0.15(-5.26%)
Sep 22, 2020 2.850 2.850 2.850 2.850 795 -0.07(-2.40%)
Sep 21, 2020 2.990 2.990 2.920 2.920 1,355 -0.08(-2.67%)
Sep 18, 2020 3.025 3.025 2.850 3.000 4,100 +0.15(+5.26%)
Sep 17, 2020 3.320 3.320 2.850 2.850 6,952 -0.44(-13.37%)
Sep 16, 2020 3.110 3.510 1.860 3.290 15,243 -0.22(-6.27%)
Sep 15, 2020 3.700 3.700 3.100 3.510 2,351 +0.41(+13.23%)
Sep 14, 2020 3.750 3.750 3.100 3.100 2,126 -0.65(-17.33%)
Sep 11, 2020 4.075 4.075 3.010 3.750 4,900 -0.14(-3.60%)
Sep 10, 2020 3.900 3.950 3.500 3.890 6,094 +0.33(+9.27%)
Sep 09, 2020 3.660 3.660 3.000 3.560 14,190 +0.21(+6.27%)
Sep 08, 2020 3.500 3.700 2.750 3.350 21,688 -0.05(-1.47%)
Sep 04, 2020 3.950 4.490 2.750 3.400 25,600 -1.05(-23.60%)
Sep 03, 2020 4.250 4.910 3.110 4.450 13,361 -0.49(-9.92%)
Sep 02, 2020 4.950 4.950 4.250 4.940 6,791 -0.01(-0.20%)
Sep 01, 2020 4.560 5.040 4.560 4.950 18,078 -0.05(-1.00%)
Aug 31, 2020 5.000 5.100 4.250 5.000 15,150 +0.78(+18.48%)
Aug 28, 2020 4.210 4.220 3.790 4.220 6,100 -0.33(-7.25%)
Aug 27, 2020 4.800 5.100 4.250 4.550 6,413 -0.25(-5.21%)
Aug 26, 2020 4.500 5.100 4.170 4.800 23,928 +0.28(+6.19%)
Aug 25, 2020 3.400 4.520 3.400 4.520 33,297 +1.12(+32.94%)
Aug 24, 2020 2.600 3.980 2.200 3.400 53,061 +0.95(+38.78%)
Aug 21, 2020 2.500 2.600 1.710 2.450 7,900 -0.05(-2.00%)
Aug 20, 2020 1.750 2.500 1.745 2.500 19,033 +0.70(+38.89%)
Aug 19, 2020 1.740 1.800 1.550 1.800 2,570 +0.02(+1.12%)
Aug 18, 2020 1.840 1.840 1.500 1.780 8,053 -0.02(-1.11%)
Aug 17, 2020 1.810 1.950 1.680 1.800 30,876 +0.11(+6.82%)
Aug 14, 2020 1.890 1.890 1.500 1.685 4,000 +0.19(+12.33%)
Aug 13, 2020 1.950 2.000 1.500 1.500 4,908 -0.44(-22.68%)
Aug 12, 2020 2.000 2.000 1.400 1.940 20,338 -0.01(-0.51%)
Aug 11, 2020 2.000 2.000 1.360 1.950 8,720 +0.65(+50.00%)
Aug 10, 2020 1.200 1.300 0.9800 1.300 9,700 +0.30(+30.00%)
Aug 07, 2020 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Aug 06, 2020 1.000 1.030 0.8350 1.000 3,393 +0.02(+2.04%)
Aug 05, 2020 0.9800 1.150 0.7750 0.9800 11,450 +0.00(+0.00%)
Aug 04, 2020 1.000 1.000 0.8900 0.9800 3,250 +0.09(+10.24%)
Aug 03, 2020 0.8900 0.8900 0.8890 0.8890 1,126 -0.00(-0.11%)
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.