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: AIGFF )

0.0650 -0.0036 (-5.25%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 13, 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 0.0336 0.0342 0.0336 0.0342 6,000 -0.00(-4.20%)
May 30, 2024 0.0354 0.0397 0.0354 0.0357 13,798 -0.00(-2.46%)
May 29, 2024 0.0366 0.0366 0.0366 0.0366 2,000 -0.00(-2.66%)
May 28, 2024 0.0504 0.0504 0.0376 0.0376 13,000 -0.00(-4.81%)
May 24, 2024 0.0465 0.0465 0.0395 0.0395 7,363 -0.00(-8.35%)
May 23, 2024 0.0434 0.0550 0.0392 0.0431 149,012 -0.00(-4.22%)
May 22, 2024 0.0550 0.0550 0.0449 0.0450 64,000 +0.00(+0.00%)
May 21, 2024 0.0432 0.0465 0.0432 0.0450 11,500 -0.01(-18.03%)
May 20, 2024 0.0549 0.0549 0.0549 0.0549 4,000 +0.01(+26.50%)
May 17, 2024 0.0434 0.0437 0.0434 0.0434 16,844 +0.00(+5.85%)
May 16, 2024 0.0540 0.0540 0.0383 0.0410 11,800 -0.00(-9.69%)
May 15, 2024 0.0454 0.0454 0.0454 0.0454 3,000 +0.00(+7.58%)
May 14, 2024 0.0273 0.0438 0.0273 0.0422 41,673 +0.00(+3.94%)
May 13, 2024 0.0398 0.0406 0.0398 0.0406 1,900 -0.00(-2.17%)
May 09, 2024 0.0415 0 +0.00(+9.79%)
May 08, 2024 0.0395 0.0431 0.0378 0.0378 3,600 +0.01(+18.50%)
May 07, 2024 0.0319 0.0369 0.0319 0.0319 8,689 -0.00(-11.88%)
May 06, 2024 0.0361 0.0362 0.0337 0.0362 58,350 -0.01(-13.81%)
May 02, 2024 0.0420 0 -0.00(-3.89%)
May 01, 2024 0.0359 0.0437 0.0359 0.0437 55,600 -0.00(-2.89%)
Apr 30, 2024 0.0480 0.0480 0.0429 0.0450 28,650 -0.00(-4.46%)
Apr 29, 2024 0.0480 0.0520 0.0423 0.0471 3,362 -0.00(-9.42%)
Apr 26, 2024 0.0469 0.0520 0.0469 0.0520 22,051 +0.00(+0.00%)
Apr 25, 2024 0.0520 0.0521 0.0520 0.0520 21,000 +0.01(+14.54%)
Apr 24, 2024 0.0454 0.0454 0.0454 0.0454 2,500 -0.00(-2.37%)
Apr 23, 2024 0.0465 0.0465 0.0465 0.0465 1,075 +0.00(+4.49%)
Apr 22, 2024 0.0445 0.0445 0.0388 0.0445 1,550 +0.01(+16.19%)
Apr 19, 2024 0.0444 0.0444 0.0383 0.0383 53,729 -0.00(-4.25%)
Apr 18, 2024 0.0490 0.0490 0.0335 0.0400 248,000 -0.01(-23.22%)
Apr 17, 2024 0.0521 0.0521 0.0521 0.0521 100 +0.00(+0.19%)
Apr 16, 2024 0.0542 0.0576 0.0490 0.0520 16,700 +0.00(+0.39%)
Apr 15, 2024 0.0564 0.0564 0.0518 0.0518 95,557 -0.00(-3.90%)
Apr 12, 2024 0.0539 0.0575 0.0539 0.0539 4,940 +0.00(+0.19%)
Apr 11, 2024 0.0730 0.0730 0.0538 0.0538 27,322 -0.00(-2.89%)
Apr 10, 2024 0.0530 0.0554 0.0505 0.0554 49,195 +0.00(+7.16%)
Apr 05, 2024 0.0517 50 -0.00(-1.15%)
Apr 04, 2024 0.0506 0.0549 0.0506 0.0523 4,000 -0.00(-7.10%)
Apr 03, 2024 0.0477 0.0563 0.0477 0.0563 102,894 +0.01(+33.10%)
Apr 02, 2024 0.0456 0.0456 0.0423 0.0423 11,550 -0.00(-9.03%)
Apr 01, 2024 0.0465 0.0465 0.0401 0.0465 40,685 +0.01(+15.67%)
Mar 28, 2024 0.0460 0.0513 0.0402 0.0402 9,575 -0.00(-10.67%)
Mar 27, 2024 0.0492 0.0492 0.0450 0.0450 46,000 +0.00(+2.51%)
Mar 25, 2024 0.0439 0 +0.00(+9.75%)
Mar 22, 2024 0.0473 0.0476 0.0400 0.0400 60,241 -0.01(-11.31%)
Mar 21, 2024 0.0500 0.0500 0.0451 0.0451 23,724 -0.00(-7.77%)
Mar 20, 2024 0.0480 0.0489 0.0478 0.0489 13,200 +0.00(+3.82%)
Mar 19, 2024 0.0464 0.0485 0.0464 0.0471 16,501 +0.00(+2.61%)
Mar 18, 2024 0.0462 0.0462 0.0459 0.0459 10,927 -0.01(-10.00%)
Mar 15, 2024 0.0531 0.0531 0.0510 0.0510 41,100 -0.00(-6.42%)
Mar 14, 2024 0.0510 0.0545 0.0510 0.0545 58,505 +0.00(+1.87%)
Mar 13, 2024 0.0546 0.0547 0.0510 0.0535 32,708 -0.01(-11.57%)
Mar 12, 2024 0.0590 0.0605 0.0553 0.0605 15,950 -0.00(-2.42%)
Mar 11, 2024 0.0620 0.0646 0.0620 0.0620 7,520 -0.00(-2.21%)
Mar 08, 2024 0.0626 0.0795 0.0626 0.0634 9,834 +0.00(+7.09%)
Mar 07, 2024 0.0637 0.0637 0.0592 0.0592 52,650 -0.01(-12.68%)
Mar 06, 2024 0.0670 0.0681 0.0670 0.0678 43,465 +0.00(+7.62%)
Mar 05, 2024 0.0630 0.0630 0.0630 0.0630 11,800 +0.00(+1.12%)
Mar 04, 2024 0.0718 0.0718 0.0623 0.0623 31,283 +0.00(+7.60%)
Mar 01, 2024 0.0877 0.0877 0.0579 0.0579 24,366 -0.02(-22.18%)
Feb 29, 2024 0.0651 0.0746 0.0651 0.0744 5,500 +0.00(+5.98%)
Feb 28, 2024 0.0717 0.0717 0.0635 0.0702 15,680 +0.01(+17.39%)
Feb 27, 2024 0.0740 0.0740 0.0550 0.0598 68,019 -0.00(-1.97%)
Feb 26, 2024 0.0831 0.0831 0.0610 0.0610 25,432 -0.01(-8.96%)
Feb 23, 2024 0.0700 0.0725 0.0670 0.0670 51,019 -0.00(-4.29%)
Feb 22, 2024 0.0746 0.0746 0.0690 0.0700 41,990 -0.00(-6.17%)
Feb 21, 2024 0.0876 0.0876 0.0720 0.0746 43,008 +0.00(+3.61%)
Feb 20, 2024 0.0750 0.0750 0.0709 0.0720 62,450 +0.00(+0.42%)
Feb 16, 2024 0.0724 0.0724 0.0717 0.0717 250 -0.00(-5.53%)
Feb 15, 2024 0.0753 0.0759 0.0510 0.0759 28,420 +0.01(+8.43%)
Feb 14, 2024 0.0757 0.0757 0.0700 0.0700 30,200 +0.00(+1.45%)
Feb 13, 2024 0.0690 0.0690 0.0690 0.0690 40,650 -0.00(-2.27%)
Feb 12, 2024 0.0678 0.0761 0.0678 0.0706 19,893 +0.00(+6.17%)
Feb 09, 2024 0.0763 0.0763 0.0665 0.0665 525 -0.01(-8.28%)
Feb 08, 2024 0.0766 0.0766 0.0646 0.0725 13,005 -0.00(-3.33%)
Feb 07, 2024 0.0700 0.0759 0.0698 0.0750 39,601 +0.00(+4.46%)
Feb 06, 2024 0.0637 0.0734 0.0500 0.0718 2,599 +0.02(+43.31%)
Feb 05, 2024 0.0665 0.0665 0.0416 0.0501 116,585 -0.02(-33.20%)
Feb 02, 2024 0.0802 0.0802 0.0666 0.0750 33,950 -0.01(-6.25%)
Feb 01, 2024 0.0820 0.0839 0.0774 0.0800 140,417 -0.01(-5.88%)
Jan 31, 2024 0.0844 0.0850 0.0840 0.0850 124,069 +0.00(+2.53%)
Jan 30, 2024 0.0900 0.0918 0.0829 0.0829 41,049 +0.00(+2.35%)
Jan 29, 2024 0.1021 0.1021 0.0792 0.0810 13,900 -0.00(-3.46%)
Jan 26, 2024 0.0894 0.0894 0.0831 0.0839 2,000 +0.00(+0.12%)
Jan 25, 2024 0.0866 0.0866 0.0794 0.0838 18,647 +0.00(+0.36%)
Jan 24, 2024 0.0870 0.0870 0.0835 0.0835 4,660 -0.01(-12.29%)
Jan 23, 2024 0.0822 0.0952 0.0820 0.0952 5,010 +0.01(+13.88%)
Jan 22, 2024 0.0900 0.1002 0.0824 0.0836 50,370 -0.00(-5.54%)
Jan 19, 2024 0.0850 0.0885 0.0843 0.0885 26,817 +0.00(+3.03%)
Jan 18, 2024 0.0804 0.0859 0.0802 0.0859 108,118 +0.00(+0.82%)
Jan 17, 2024 0.0901 0.0901 0.0852 0.0852 9,155 -0.01(-13.77%)
Jan 16, 2024 0.1093 0.1093 0.0979 0.0988 75,768 -0.01(-7.32%)
Jan 12, 2024 0.1035 0.1066 0.0967 0.1066 38,200 +0.01(+7.57%)
Jan 11, 2024 0.1025 0.1097 0.0988 0.0991 73,350 +0.02(+23.87%)
Jan 10, 2024 0.1183 0.1183 0.0800 0.0800 221,339 -0.03(-24.10%)
Jan 09, 2024 0.1028 0.1319 0.1028 0.1054 75,683 +0.00(+1.05%)
Jan 08, 2024 0.1028 0.1089 0.1028 0.1043 15,642 -0.00(-3.34%)
Jan 05, 2024 0.1135 0.1135 0.1028 0.1079 6,581 -0.00(-3.75%)
Jan 04, 2024 0.1085 0.1189 0.1076 0.1121 22,650 +0.00(+1.91%)
Jan 03, 2024 0.1100 0.1184 0.1100 0.1100 89,475 -0.02(-12.35%)
Jan 02, 2024 0.1290 0.1340 0.1182 0.1255 37,510 -0.00(-1.18%)
Dec 29, 2023 0.1245 0.1334 0.1245 0.1270 4,090 +0.00(+1.03%)
Dec 28, 2023 0.1466 0.1466 0.1257 0.1257 48,215 -0.02(-12.83%)
Dec 27, 2023 0.1490 0.1544 0.1400 0.1442 141,067 -0.01(-8.96%)
Dec 26, 2023 0.1573 0.1700 0.1400 0.1584 58,788 +0.01(+8.49%)
Dec 22, 2023 0.1550 0.1594 0.1450 0.1460 211,012 -0.01(-6.17%)
Dec 21, 2023 0.1690 0.1700 0.1450 0.1556 302,465 -0.01(-6.66%)
Dec 20, 2023 0.1493 0.1667 0.1480 0.1667 396,728 +0.02(+14.18%)
Dec 19, 2023 0.1374 0.1500 0.1350 0.1460 102,433 +0.01(+8.23%)
Dec 18, 2023 0.1526 0.1526 0.1244 0.1349 136,830 -0.02(-12.97%)
Dec 15, 2023 0.1643 0.1647 0.1550 0.1550 5,072 +0.04(+35.96%)
Dec 14, 2023 0.1140 0.1140 0.1140 0.1140 325 -0.00(-0.35%)
Dec 13, 2023 0.1031 0.1144 0.1031 0.1144 995 -0.00(-1.89%)
Dec 12, 2023 0.1135 0.1166 0.1135 0.1166 5,400 -0.01(-4.27%)
Dec 11, 2023 0.1225 0.1270 0.1206 0.1218 4,589 -0.00(-3.56%)
Dec 08, 2023 0.1190 0.1263 0.1190 0.1263 7,885 -0.01(-9.79%)
Dec 06, 2023 0.1400 5,357 -0.00(-0.71%)
Dec 05, 2023 0.1476 0.1476 0.1410 0.1410 37,404 +0.00(+0.00%)
Dec 04, 2023 0.1373 0.1424 0.1364 0.1410 3,640 +0.02(+17.50%)
Dec 01, 2023 0.1200 0.1200 0.1150 0.1200 22,754 +0.02(+18.81%)
Nov 29, 2023 0.1010 0 -0.00(-0.98%)
Nov 28, 2023 0.1025 0.1111 0.0966 0.1020 60,731 +0.01(+5.37%)
Nov 27, 2023 0.0869 0.1000 0.0851 0.0968 31,040 +0.02(+21.00%)
Nov 24, 2023 0.0800 0.0800 0.0800 0.0800 5,303 -0.01(-14.89%)
Nov 22, 2023 0.0915 0.0967 0.0915 0.0940 20,735 +0.00(+1.29%)
Nov 21, 2023 0.0967 0.0967 0.0862 0.0928 10,350 +0.00(+2.54%)
Nov 20, 2023 0.0913 0.0913 0.0905 0.0905 20,255 -0.01(-6.70%)
Nov 17, 2023 0.1199 0.1199 0.0970 0.0970 2,680 +0.00(+2.97%)
Nov 16, 2023 0.1031 0.1031 0.0942 0.0942 3,629 +0.02(+20.77%)
Nov 15, 2023 0.0780 0.0780 0.0780 0.0780 5,500 -0.01(-12.16%)
Nov 14, 2023 0.0791 0.0922 0.0791 0.0888 2,714 +0.01(+6.09%)
Nov 13, 2023 0.0779 0.0957 0.0779 0.0837 2,466 -0.02(-16.30%)
Nov 10, 2023 0.0988 0.1019 0.0988 0.1000 6,703 +0.01(+9.29%)
Nov 09, 2023 0.0883 0.0915 0.0883 0.0915 9,400 -0.01(-13.52%)
Nov 08, 2023 0.0900 0.1058 0.0900 0.1058 5,070 +0.01(+12.91%)
Nov 07, 2023 0.1001 0.1001 0.0786 0.0937 16,264 -0.00(-3.40%)
Nov 06, 2023 0.0970 0.1150 0.0970 0.0970 10,210 -0.01(-6.82%)
Nov 03, 2023 0.1110 0.1200 0.1041 0.1041 4,140 -0.02(-13.25%)
Nov 01, 2023 0.1200 0 +0.02(+20.00%)
Oct 31, 2023 0.1042 0.1042 0.1000 0.1000 11,500 -0.02(-15.04%)
Oct 30, 2023 0.1161 0.1177 0.1161 0.1177 1,067 +0.00(+1.03%)
Oct 27, 2023 0.1165 0.1165 0.1165 0.1165 3,500 +0.00(+0.60%)
Oct 26, 2023 0.1160 0.1160 0.1113 0.1158 6,986 -0.00(-3.50%)
Oct 25, 2023 0.1154 0.1200 0.1154 0.1200 1,320 -0.01(-7.90%)
Oct 24, 2023 0.1150 0.1303 0.1150 0.1303 11,516 +0.01(+11.37%)
Oct 20, 2023 0.1170 80 +0.00(+2.72%)
Oct 19, 2023 0.1261 0.1407 0.1139 0.1139 11,509 -0.01(-5.32%)
Oct 18, 2023 0.1162 0.1328 0.1138 0.1203 11,636 -0.03(-19.37%)
Oct 17, 2023 0.1521 0.1552 0.1437 0.1492 9,201 -0.01(-6.75%)
Oct 16, 2023 0.1538 0.1665 0.1500 0.1600 17,772 -0.01(-7.67%)
Oct 13, 2023 0.1981 0.1981 0.1587 0.1733 12,402 -0.02(-8.79%)
Oct 12, 2023 0.1675 0.2048 0.1675 0.1900 72,424 +0.03(+17.21%)
Oct 11, 2023 0.1853 0.2262 0.1540 0.1621 14,132 -0.03(-17.72%)
Oct 10, 2023 0.2800 0.2800 0.1890 0.1970 49,705 -0.00(-1.50%)
Oct 09, 2023 0.1860 0.2000 0.1742 0.2000 19,750 +0.03(+21.07%)
Oct 06, 2023 0.1422 0.1800 0.1422 0.1652 23,150 -0.01(-8.22%)
Oct 05, 2023 0.3200 0.3200 0.1550 0.1800 126,047 +0.03(+17.19%)
Oct 04, 2023 0.1519 0.1597 0.1519 0.1536 9,335 +0.01(+5.21%)
Oct 03, 2023 0.1508 0.1851 0.1347 0.1460 2,231 -0.01(-8.75%)
Oct 02, 2023 0.1651 0.1900 0.1600 0.1600 3,184 +0.00(+0.19%)
Sep 28, 2023 0.1597 4,511 -0.02(-9.21%)
Sep 26, 2023 0.1759 1,440 +0.01(+9.25%)
Sep 25, 2023 0.1449 0.1732 0.1449 0.1610 3,750 -0.01(-5.79%)
Sep 22, 2023 0.1600 0.1709 0.1600 0.1709 16,760 +0.02(+16.26%)
Sep 20, 2023 0.1470 1,000 +0.02(+12.90%)
Sep 19, 2023 0.1302 0.1302 0.1302 0.1302 4,760 -0.01(-10.14%)
Sep 18, 2023 0.1324 0.1449 0.1324 0.1449 1,050 -0.01(-7.94%)
Sep 15, 2023 0.0900 0.1574 0.0900 0.1574 9,179 +0.00(+2.81%)
Sep 14, 2023 0.1698 0.1698 0.1323 0.1531 8,835 +0.02(+17.77%)
Sep 13, 2023 0.1297 0.1300 0.1135 0.1300 11,281 +0.01(+5.01%)
Sep 12, 2023 0.1057 0.1249 0.1057 0.1238 23,656 +0.04(+54.17%)
Sep 05, 2023 0.1057 0.0803 0 -0.00(-0.12%)
Sep 01, 2023 0.0821 0.0821 0.0690 0.0804 3,370 +0.02(+29.68%)
Aug 31, 2023 0.0620 0.0620 0.0620 0.0620 7,070 -0.06(-50.95%)
Aug 30, 2023 0.2500 0.2500 0.0920 0.1264 24,118 +0.05(+60.00%)
Aug 29, 2023 0.0790 0.0790 0.0790 0.0790 1,500 +0.00(+0.64%)
Aug 25, 2023 0.0785 0 -0.00(-3.68%)
Aug 23, 2023 0.0815 750 +0.02(+25.38%)
Aug 21, 2023 0.0650 0 +0.00(+3.17%)
Aug 18, 2023 0.0630 0.0640 0.0630 0.0630 5,377 -0.00(-5.69%)
Aug 17, 2023 0.0668 0.0668 0.0668 0.0668 2,600 +0.00(+5.36%)
Aug 15, 2023 0.0634 5,323 -0.00(-2.46%)
Aug 14, 2023 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Aug 11, 2023 0.0650 0.0650 0.0045 0.0650 1,300 -0.01(-18.75%)
Aug 09, 2023 0.0800 27,306 -0.01(-9.09%)
Aug 07, 2023 0.0880 0 +0.00(+0.00%)
Aug 03, 2023 0.0880 67 +0.00(+0.00%)
Aug 02, 2023 0.0900 0.0900 0.0880 0.0880 131,141 -0.00(-2.22%)
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.