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

(OP: FHSEY )

0.0376 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, May 30, 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 30, 2024 0.0376 8 +0.01(+21.29%)
May 28, 2024 0.0310 0.0310 0.0310 0.0310 137 +0.00(+0.00%)
May 23, 2024 0.0310 95 +0.00(+7.27%)
May 17, 2024 0.0289 50 -0.01(-17.43%)
May 16, 2024 0.0220 0.0350 0.0220 0.0350 1,764 +0.02(+89.19%)
May 14, 2024 0.0185 122 -0.01(-44.44%)
May 10, 2024 0.0333 0 +0.00(+5.38%)
May 08, 2024 0.0316 0 +0.00(+0.32%)
May 06, 2024 0.0315 1 -0.02(-38.60%)
May 02, 2024 0.0513 152 +0.00(+2.60%)
May 01, 2024 0.0500 0.0500 0.0500 0.0500 653 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 870 -0.02(-24.59%)
Apr 26, 2024 0.0663 0 -0.00(-4.60%)
Apr 25, 2024 0.0695 0.0695 0.0695 0.0695 2,000 -0.02(-24.04%)
Apr 05, 2024 0.0915 0 +0.03(+41.64%)
Apr 02, 2024 0.0646 0 +0.00(+5.73%)
Apr 01, 2024 0.0610 0.0611 0.0610 0.0611 3,820 -0.02(-29.04%)
Mar 27, 2024 0.0861 0 +0.03(+41.15%)
Mar 26, 2024 0.0610 0.0610 0.0610 0.0610 101 -0.04(-37.50%)
Mar 19, 2024 0.0976 20 +0.03(+53.94%)
Mar 18, 2024 0.0634 0.0634 0.0610 0.0634 324 +0.00(+3.93%)
Mar 15, 2024 0.0610 0.0610 0.0610 0.0610 168 -0.02(-28.57%)
Mar 13, 2024 0.0854 6 +0.00(+1.07%)
Mar 12, 2024 0.0845 0.0845 0.0845 0.0845 111 -0.01(-13.42%)
Mar 11, 2024 0.0976 0.0976 0.0976 0.0976 211 +0.02(+21.85%)
Mar 08, 2024 0.0801 0.0801 0.0801 0.0801 365 -0.04(-33.25%)
Mar 07, 2024 0.1200 0.1200 0.1200 0.1200 45,022 +0.01(+9.89%)
Mar 06, 2024 0.0840 0.1092 0.0840 0.1092 42,545 +0.03(+41.82%)
Mar 05, 2024 0.0770 0.0770 0.0770 0.0770 184 +0.01(+10.00%)
Mar 04, 2024 0.0700 0.0700 0.0700 0.0700 223 +0.00(+3.55%)
Mar 01, 2024 0.0728 0.0728 0.0676 0.0676 5,018 +0.01(+9.92%)
Feb 29, 2024 0.0639 0.0639 0.0615 0.0615 4,547 +0.00(+0.82%)
Feb 28, 2024 0.0610 0.0610 0.0610 0.0610 105 -0.01(-16.44%)
Feb 27, 2024 0.0710 0.0775 0.0610 0.0730 4,077 +0.01(+19.67%)
Feb 26, 2024 0.0610 0.0610 0.0610 0.0610 263 +0.00(+0.00%)
Feb 22, 2024 0.0610 45 +0.00(+0.00%)
Feb 21, 2024 0.0610 0.0610 0.0610 0.0610 510 +0.00(+0.00%)
Feb 20, 2024 0.0610 0.0610 0.0610 0.0610 252 +0.00(+0.00%)
Feb 16, 2024 0.0610 0.0610 0.0610 0.0610 2,456 +0.00(+0.00%)
Feb 13, 2024 0.0610 1 +0.02(+35.56%)
Feb 07, 2024 0.0450 108 -0.02(-30.77%)
Feb 06, 2024 0.0650 0.0650 0.0650 0.0650 175 +0.00(+4.00%)
Feb 05, 2024 0.0625 0.0625 0.0625 0.0625 555 +0.00(+0.00%)
Feb 02, 2024 0.0625 0.0625 0.0625 0.0625 100 +0.01(+9.65%)
Feb 01, 2024 0.0350 0.0570 0.0350 0.0570 778 +0.02(+62.86%)
Jan 31, 2024 0.0625 0.0625 0.0350 0.0350 1,216 -0.04(-50.00%)
Jan 30, 2024 0.0450 0.0750 0.0450 0.0700 8,703 -0.00(-3.45%)
Jan 24, 2024 0.0725 0 -0.01(-7.05%)
Jan 23, 2024 0.1000 0.1000 0.0780 0.0780 2,677 +0.03(+48.57%)
Jan 18, 2024 0.0525 20 +0.00(+5.00%)
Jan 16, 2024 0.0500 115 +0.01(+11.11%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 100 -0.03(-41.18%)
Jan 11, 2024 0.0765 0.0765 0.0765 0.0765 459 +0.00(+4.79%)
Jan 10, 2024 0.0550 0.0730 0.0550 0.0730 1,655 +0.02(+45.42%)
Jan 08, 2024 0.0502 112 +0.01(+11.56%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 602 +0.00(+11.94%)
Jan 03, 2024 0.0402 55 -0.00(-2.43%)
Jan 02, 2024 0.0551 0.0551 0.0401 0.0412 35,084 -0.01(-25.09%)
Dec 29, 2023 0.0500 0.0550 0.0500 0.0550 4,431 +0.00(+10.00%)
Dec 28, 2023 0.0603 0.0700 0.0401 0.0500 96,129 -0.01(-19.35%)
Dec 27, 2023 0.0620 0.0660 0.0620 0.0620 16,886 -0.00(-0.16%)
Dec 26, 2023 0.0620 0.0668 0.0620 0.0621 2,144 +0.00(+0.16%)
Dec 22, 2023 0.0620 0.0620 0.0620 0.0620 982 -0.00(-4.62%)
Dec 21, 2023 0.0619 0.0650 0.0601 0.0650 21,550 -0.01(-7.14%)
Dec 20, 2023 0.0707 0.0707 0.0700 0.0700 33,488 -0.00(-1.27%)
Dec 18, 2023 0.0709 1 -0.01(-11.37%)
Dec 15, 2023 0.0800 0.0800 0.0705 0.0800 9,399 -0.01(-11.11%)
Dec 14, 2023 0.0900 0.0900 0.0873 0.0900 4,020 +0.01(+10.29%)
Dec 13, 2023 0.0700 0.0816 0.0700 0.0816 1,417 +0.01(+16.57%)
Dec 12, 2023 0.0820 0.0820 0.0700 0.0700 13,979 -0.02(-22.31%)
Dec 08, 2023 0.0901 50 +0.01(+12.34%)
Dec 07, 2023 0.0827 0.0827 0.0802 0.0802 8,159 -0.00(-5.76%)
Dec 06, 2023 0.0851 0.0851 0.0802 0.0851 13,995 +0.00(+6.11%)
Dec 05, 2023 0.0802 0.0802 0.0802 0.0802 129 -0.00(-5.76%)
Dec 04, 2023 0.0851 0.0950 0.0851 0.0851 255 -0.01(-10.42%)
Dec 01, 2023 0.0950 0.0950 0.0950 0.0950 4,631 +0.01(+7.95%)
Nov 30, 2023 0.0880 0.0880 0.0880 0.0880 1,006 +0.01(+9.59%)
Nov 29, 2023 0.0840 0.0915 0.0801 0.0803 10,631 -0.00(-4.40%)
Nov 28, 2023 0.0840 0.0931 0.0840 0.0840 14,633 -0.01(-9.68%)
Nov 27, 2023 0.1000 0.1000 0.0930 0.0930 52,246 -0.01(-10.49%)
Nov 24, 2023 0.1039 0.1039 0.1039 0.1039 301 -0.00(-1.05%)
Nov 22, 2023 0.1050 0.1050 0.1050 0.1050 2,010 +0.00(+5.00%)
Nov 21, 2023 0.1500 0.1500 0.1000 0.1000 2,327 -0.05(-33.33%)
Nov 20, 2023 0.1300 0.1500 0.1250 0.1500 53,152 +0.01(+4.17%)
Nov 17, 2023 0.1430 0.1440 0.1390 0.1440 1,697 -0.01(-8.28%)
Nov 15, 2023 0.1570 0 +0.00(+0.00%)
Nov 14, 2023 0.1570 0.1570 0.1570 0.1570 547 +0.03(+20.77%)
Nov 10, 2023 0.1300 36 +0.00(+0.00%)
Nov 09, 2023 0.1261 0.1300 0.1261 0.1300 5,919 +0.01(+4.00%)
Nov 08, 2023 0.1300 0.1350 0.1250 0.1250 4,472 -0.01(-7.75%)
Nov 07, 2023 0.1300 0.1355 0.1300 0.1355 1,001 +0.01(+4.23%)
Nov 02, 2023 0.1300 38 +0.01(+13.04%)
Nov 01, 2023 0.1150 0.1150 0.1150 0.1150 14,138 +0.00(+3.60%)
Oct 30, 2023 0.1110 43 +0.00(+0.00%)
Oct 25, 2023 0.1110 0 -0.02(-14.62%)
Oct 24, 2023 0.1255 0.1300 0.1255 0.1300 2,766 +0.00(+3.59%)
Oct 23, 2023 0.1110 0.1255 0.1110 0.1255 1,902 +0.01(+13.06%)
Oct 20, 2023 0.1110 0.1110 0.1110 0.1110 200 -0.01(-11.55%)
Oct 19, 2023 0.1255 0.1255 0.1255 0.1255 120 +0.01(+4.58%)
Oct 18, 2023 0.1200 0.1200 0.1200 0.1200 2,735 +0.01(+8.11%)
Oct 17, 2023 0.1110 0.1110 0.1110 0.1110 7,170 +0.00(+0.00%)
Oct 16, 2023 0.1110 0.1110 0.1110 0.1110 362 +0.00(+0.00%)
Oct 13, 2023 0.1200 0.1255 0.1110 0.1110 79,494 -0.01(-7.50%)
Oct 12, 2023 0.1200 0.1200 0.1200 0.1200 216 +0.01(+5.08%)
Oct 11, 2023 0.1300 0.1300 0.1112 0.1142 18,180 -0.04(-23.87%)
Oct 10, 2023 0.1201 0.2000 0.1000 0.1500 34,300 +0.00(+0.00%)
Oct 09, 2023 0.1500 0.1500 0.1500 0.1500 3,300 +0.00(+0.00%)
Oct 06, 2023 0.1150 0.1500 0.1150 0.1500 1,100 +0.00(+0.00%)
Oct 05, 2023 0.1500 0.1500 0.1500 0.1500 1,516 +0.00(+0.00%)
Oct 04, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 03, 2023 0.1500 0.1500 0.1500 0.1500 948 +0.00(+0.00%)
Sep 28, 2023 0.1500 1 -0.01(-3.54%)
Sep 27, 2023 0.1555 0.1558 0.1353 0.1555 7,345 +0.02(+16.92%)
Sep 22, 2023 0.1330 0 +0.00(+2.31%)
Sep 19, 2023 0.1300 0 -0.03(-18.75%)
Sep 15, 2023 0.1600 654 +0.03(+22.70%)
Sep 13, 2023 0.1304 1 +0.00(+0.31%)
Sep 12, 2023 0.1394 0.1394 0.1300 0.1300 400 -0.01(-7.14%)
Sep 07, 2023 0.1400 0 +0.00(+0.00%)
Sep 06, 2023 0.1400 0.1400 0.1151 0.1400 2,959 -0.00(-1.13%)
Sep 05, 2023 0.1416 0.1416 0.1416 0.1416 298 +0.01(+8.92%)
Sep 01, 2023 0.1300 0.1300 0.1202 0.1300 3,877 +0.00(+1.48%)
Aug 29, 2023 0.1281 45 -0.05(-28.83%)
Aug 25, 2023 0.1800 0 -0.01(-5.21%)
Aug 24, 2023 0.1720 0.1899 0.1258 0.1899 8,300 +0.00(+1.28%)
Aug 23, 2023 0.1600 0.1875 0.1600 0.1875 2,218 +0.01(+4.17%)
Aug 21, 2023 0.1800 30 -0.01(-2.70%)
Aug 17, 2023 0.1850 55 +0.03(+15.99%)
Aug 15, 2023 0.1595 365 -0.04(-19.85%)
Aug 14, 2023 0.1990 0.1990 0.1990 0.1990 223 +0.06(+41.94%)
Aug 09, 2023 0.1402 16 +0.00(+0.00%)
Aug 08, 2023 0.1402 0.1402 0.1402 0.1402 7,010 +0.00(+0.00%)
Aug 07, 2023 0.1402 0.1402 0.1402 0.1402 377 +0.00(+0.00%)
Aug 04, 2023 0.1559 0.1559 0.1402 0.1402 1,000 -0.05(-26.79%)
Aug 03, 2023 0.1883 0.1915 0.1883 0.1915 601 +0.01(+7.89%)
Jul 31, 2023 0.1775 23 +0.02(+13.86%)
Jul 27, 2023 0.1559 36 -0.02(-13.10%)
Jul 26, 2023 0.1794 0.1794 0.1794 0.1794 1,010 +0.02(+15.07%)
Jul 24, 2023 0.1559 0 +0.00(+0.26%)
Jul 19, 2023 0.1555 0 -0.09(-37.80%)
Jul 18, 2023 0.2005 0.2500 0.1899 0.2500 9,567 +0.02(+8.70%)
Jul 13, 2023 0.2300 6 +0.03(+15.00%)
Jul 12, 2023 0.2000 0.2000 0.2000 0.2000 2,500 -0.00(-0.25%)
Jul 11, 2023 0.2005 0.2005 0.2005 0.2005 280 +0.02(+8.32%)
Jul 10, 2023 0.1402 0.2200 0.1402 0.1851 490 -0.03(-15.86%)
Jul 07, 2023 0.2200 0.2200 0.2200 0.2200 8,292 +0.00(+0.00%)
Jul 06, 2023 0.2300 0.2300 0.2100 0.2200 13,489 -0.01(-4.76%)
Jul 05, 2023 0.2310 0.2310 0.2310 0.2310 2,550 -0.02(-9.59%)
Jun 30, 2023 0.2555 186 +0.00(+1.75%)
Jun 28, 2023 0.2511 0 -0.04(-12.93%)
Jun 27, 2023 0.2550 0.2884 0.2550 0.2884 52,374 -0.00(-0.10%)
Jun 26, 2023 0.2520 0.2887 0.2520 0.2887 20,563 +0.03(+11.90%)
Jun 23, 2023 0.2520 0.2580 0.2520 0.2580 608 -0.03(-10.97%)
Jun 22, 2023 0.2900 0.2900 0.2873 0.2898 39,960 +0.04(+14.14%)
Jun 20, 2023 0.2539 12 -0.01(-4.55%)
Jun 16, 2023 0.2660 0.2660 0.2660 0.2660 166 -0.02(-8.28%)
Jun 13, 2023 0.2900 0 +0.00(+0.00%)
Jun 12, 2023 0.2850 0.2900 0.2420 0.2900 67,341 +0.03(+10.48%)
Jun 09, 2023 0.2402 0.2625 0.2402 0.2625 21,636 -0.02(-7.89%)
Jun 08, 2023 0.2500 0.2850 0.2500 0.2850 88,719 +0.07(+34.43%)
Jun 07, 2023 0.1950 0.2501 0.1950 0.2120 239,853 +0.03(+17.78%)
Jun 06, 2023 0.1800 0.1822 0.1760 0.1800 4,338 -0.02(-7.69%)
Jun 05, 2023 0.1400 0.1950 0.1400 0.1950 172,375 +0.05(+30.00%)
Jun 02, 2023 0.1322 0.1725 0.1322 0.1500 11,735 +0.01(+9.57%)
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.