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

Biostem Technologies Inc (OP: BSEM )

7.810 -0.140 (-1.76%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 7.910 8.000 7.650 7.810 6,062 -0.14(-1.76%)
May 30, 2024 8.500 8.500 7.950 7.950 17,432 -0.46(-5.47%)
May 29, 2024 7.650 8.980 7.650 8.410 15,469 +0.80(+10.51%)
May 28, 2024 7.530 7.700 7.000 7.610 8,888 +0.21(+2.84%)
May 24, 2024 7.350 7.730 7.110 7.400 26,530 -0.05(-0.67%)
May 23, 2024 7.900 7.950 7.250 7.450 12,929 -0.50(-6.29%)
May 22, 2024 7.800 7.950 7.750 7.950 7,761 +0.21(+2.65%)
May 21, 2024 8.070 8.080 7.710 7.745 11,823 -0.33(-4.15%)
May 20, 2024 8.090 8.200 7.850 8.080 23,007 -0.06(-0.74%)
May 17, 2024 9.036 9.200 7.650 8.140 44,040 -0.87(-9.66%)
May 16, 2024 9.700 9.990 9.010 9.010 20,373 -0.69(-7.11%)
May 15, 2024 9.800 10.05 9.610 9.700 43,891 +0.43(+4.64%)
May 14, 2024 8.800 9.750 8.570 9.270 33,377 +0.47(+5.34%)
May 13, 2024 8.000 9.200 7.610 8.800 25,632 +0.75(+9.32%)
May 10, 2024 9.350 9.640 8.010 8.050 33,937 -1.30(-13.90%)
May 09, 2024 9.520 9.920 9.350 9.350 22,992 -0.03(-0.32%)
May 08, 2024 9.310 9.500 9.300 9.380 8,648 +0.08(+0.86%)
May 07, 2024 8.650 9.720 8.570 9.300 69,938 +0.74(+8.70%)
May 06, 2024 7.960 8.680 7.960 8.556 33,038 +0.56(+6.95%)
May 03, 2024 8.990 9.000 7.960 8.000 49,366 -0.99(-11.01%)
May 02, 2024 9.000 9.290 8.560 8.990 23,818 -0.25(-2.71%)
May 01, 2024 9.010 9.240 8.960 9.240 22,173 +0.23(+2.55%)
Apr 30, 2024 9.300 9.350 9.010 9.010 15,791 -0.29(-3.12%)
Apr 29, 2024 9.250 9.390 9.140 9.300 25,201 +0.20(+2.14%)
Apr 26, 2024 9.550 9.550 9.105 9.105 19,953 -0.29(-3.14%)
Apr 25, 2024 9.400 9.600 9.400 9.400 33,625 +0.04(+0.48%)
Apr 24, 2024 9.240 9.400 9.090 9.355 24,085 +0.12(+1.24%)
Apr 23, 2024 9.320 9.500 9.036 9.240 31,857 -0.31(-3.25%)
Apr 22, 2024 9.530 9.790 9.300 9.550 17,120 -0.15(-1.55%)
Apr 19, 2024 9.700 9.760 9.230 9.700 19,958 -0.10(-1.02%)
Apr 18, 2024 9.940 10.05 9.560 9.800 27,052 -0.20(-2.00%)
Apr 17, 2024 10.00 10.10 9.650 10.00 38,720 +0.54(+5.71%)
Apr 16, 2024 11.60 11.60 9.190 9.460 77,461 -2.14(-18.45%)
Apr 15, 2024 12.05 12.80 11.60 11.60 33,719 -1.05(-8.30%)
Apr 12, 2024 13.90 13.90 12.45 12.65 32,587 -1.20(-8.66%)
Apr 11, 2024 14.41 14.41 13.83 13.85 38,222 -0.54(-3.75%)
Apr 10, 2024 14.45 14.45 14.31 14.39 21,084 -0.01(-0.07%)
Apr 09, 2024 14.45 14.49 14.10 14.40 4,763 +0.06(+0.42%)
Apr 08, 2024 14.19 14.50 14.10 14.34 36,294 +0.24(+1.70%)
Apr 05, 2024 13.00 14.19 13.00 14.10 38,606 +0.95(+7.22%)
Apr 04, 2024 13.90 13.90 12.19 13.15 21,834 -0.74(-5.33%)
Apr 03, 2024 13.23 14.10 13.23 13.89 23,577 +0.66(+4.99%)
Apr 02, 2024 15.36 15.50 10.76 13.23 56,278 -2.27(-14.65%)
Apr 01, 2024 11.97 15.50 11.75 15.50 71,016 +3.52(+29.38%)
Mar 28, 2024 9.940 11.98 9.900 11.98 111,329 +2.13(+21.62%)
Mar 27, 2024 9.660 9.960 9.640 9.850 28,951 +0.27(+2.82%)
Mar 26, 2024 9.420 9.790 9.420 9.580 14,660 +0.08(+0.84%)
Mar 25, 2024 9.360 9.950 9.350 9.500 36,404 +0.11(+1.17%)
Mar 22, 2024 9.630 9.630 9.379 9.390 5,530 -0.24(-2.49%)
Mar 21, 2024 9.500 9.640 9.300 9.630 7,712 +0.13(+1.37%)
Mar 20, 2024 9.510 9.640 9.300 9.500 14,468 +0.05(+0.53%)
Mar 19, 2024 9.460 9.600 9.340 9.450 10,823 -0.15(-1.56%)
Mar 18, 2024 9.560 9.600 9.350 9.600 13,154 -0.02(-0.21%)
Mar 15, 2024 9.500 9.640 9.300 9.620 11,819 +0.12(+1.26%)
Mar 14, 2024 9.400 9.700 9.400 9.500 25,700 +0.11(+1.17%)
Mar 13, 2024 9.450 9.650 9.390 9.390 12,679 -0.06(-0.63%)
Mar 12, 2024 9.300 9.640 9.300 9.450 4,286 -0.18(-1.87%)
Mar 11, 2024 9.520 9.650 9.000 9.630 15,753 +0.07(+0.73%)
Mar 08, 2024 9.650 9.650 9.350 9.560 11,439 -0.09(-0.93%)
Mar 07, 2024 9.390 9.650 9.150 9.650 42,217 +0.38(+4.10%)
Mar 06, 2024 8.810 9.390 8.750 9.270 11,618 +0.74(+8.68%)
Mar 05, 2024 9.550 9.600 8.510 8.530 15,033 -0.84(-8.96%)
Mar 04, 2024 9.300 9.860 9.050 9.370 48,937 +0.30(+3.31%)
Mar 01, 2024 8.520 9.510 8.320 9.070 34,393 +0.75(+9.01%)
Feb 29, 2024 8.630 8.690 8.260 8.320 11,898 -0.20(-2.35%)
Feb 28, 2024 8.520 8.520 8.260 8.520 13,058 +0.08(+0.95%)
Feb 27, 2024 8.520 8.520 8.250 8.440 23,777 -0.03(-0.35%)
Feb 26, 2024 8.510 8.700 8.467 8.470 24,160 -0.18(-2.08%)
Feb 23, 2024 8.800 9.050 8.300 8.650 41,883 -0.10(-1.14%)
Feb 22, 2024 9.250 9.270 8.550 8.750 13,236 -0.50(-5.41%)
Feb 21, 2024 9.340 9.340 9.140 9.250 7,648 +0.10(+1.09%)
Feb 20, 2024 9.250 9.250 9.040 9.150 9,118 -0.09(-0.97%)
Feb 16, 2024 9.390 9.480 9.235 9.240 24,499 +0.04(+0.43%)
Feb 15, 2024 9.010 9.390 9.010 9.200 11,725 +0.01(+0.11%)
Feb 14, 2024 9.140 9.370 8.870 9.190 36,935 +0.14(+1.55%)
Feb 13, 2024 8.840 9.050 8.800 9.050 9,088 +0.20(+2.26%)
Feb 12, 2024 8.750 9.185 8.566 8.850 42,490 +0.11(+1.26%)
Feb 09, 2024 8.400 8.900 8.310 8.740 15,873 +0.34(+4.05%)
Feb 08, 2024 7.550 8.800 7.550 8.400 18,882 +0.90(+12.00%)
Feb 07, 2024 8.900 8.900 6.800 7.500 50,410 -1.38(-15.54%)
Feb 06, 2024 9.120 9.300 8.300 8.880 58,756 -0.18(-1.99%)
Feb 05, 2024 8.740 9.395 8.500 9.060 19,005 +0.32(+3.66%)
Feb 02, 2024 8.900 9.590 6.000 8.740 82,254 -0.31(-3.43%)
Feb 01, 2024 7.610 10.60 7.530 9.050 120,208 +1.70(+23.13%)
Jan 31, 2024 6.400 8.690 5.990 7.350 95,323 +1.37(+22.91%)
Jan 30, 2024 4.460 5.980 4.460 5.980 17,384 +1.40(+30.57%)
Jan 29, 2024 5.250 5.250 4.410 4.580 55,148 -0.67(-12.76%)
Jan 26, 2024 5.250 5.250 5.080 5.250 6,348 +0.15(+2.94%)
Jan 25, 2024 5.400 5.400 4.770 5.100 33,304 -0.32(-5.90%)
Jan 24, 2024 5.550 5.550 4.920 5.420 35,403 -0.51(-8.60%)
Jan 23, 2024 6.240 6.240 5.000 5.930 17,594 -0.42(-6.61%)
Jan 22, 2024 6.500 6.600 6.230 6.350 15,420 -0.15(-2.31%)
Jan 19, 2024 6.750 6.750 6.500 6.500 19,902 -0.07(-1.07%)
Jan 18, 2024 6.350 6.640 6.350 6.570 33,638 +0.22(+3.46%)
Jan 17, 2024 6.300 6.420 6.300 6.350 26,752 +0.09(+1.44%)
Jan 16, 2024 6.150 6.300 6.030 6.260 7,098 +0.26(+4.33%)
Jan 12, 2024 6.250 6.430 6.000 6.000 40,454 -0.30(-4.76%)
Jan 11, 2024 6.280 6.490 6.280 6.300 21,629 +0.00(+0.00%)
Jan 10, 2024 6.430 6.480 6.250 6.300 10,813 +0.00(+0.00%)
Jan 09, 2024 6.440 6.470 6.000 6.300 22,626 +0.00(+0.00%)
Jan 08, 2024 6.350 6.470 6.250 6.300 28,726 +0.01(+0.16%)
Jan 05, 2024 6.100 6.480 5.800 6.290 48,961 +0.29(+4.83%)
Jan 04, 2024 6.180 6.240 5.760 6.000 15,233 -0.10(-1.64%)
Jan 03, 2024 6.040 6.200 5.700 6.100 34,227 +0.02(+0.41%)
Jan 02, 2024 5.830 6.300 5.830 6.075 11,324 +0.21(+3.67%)
Dec 29, 2023 6.473 6.473 5.765 5.860 42,603 -0.61(-9.43%)
Dec 28, 2023 6.450 6.780 5.960 6.470 23,989 +0.17(+2.70%)
Dec 27, 2023 6.900 6.900 6.200 6.300 22,813 -0.14(-2.17%)
Dec 26, 2023 6.100 7.000 4.960 6.440 49,765 +0.84(+15.00%)
Dec 22, 2023 6.250 6.250 4.650 5.600 22,588 -0.55(-8.94%)
Dec 21, 2023 5.950 6.150 5.950 6.150 19,271 +0.25(+4.29%)
Dec 20, 2023 6.500 6.500 5.550 5.897 9,234 +0.38(+6.93%)
Dec 19, 2023 5.440 6.500 5.000 5.515 37,943 +0.32(+6.26%)
Dec 18, 2023 5.430 5.430 4.400 5.190 28,081 -0.11(-2.08%)
Dec 15, 2023 6.450 6.450 4.280 5.300 23,388 -0.60(-10.17%)
Dec 14, 2023 4.900 6.500 4.900 5.900 52,620 +1.27(+27.43%)
Dec 13, 2023 4.200 4.630 3.990 4.630 20,072 +0.41(+9.72%)
Dec 12, 2023 4.250 4.300 4.140 4.220 6,480 +0.02(+0.48%)
Dec 11, 2023 4.200 4.250 4.250 4.200 7,245 +0.03(+0.60%)
Dec 08, 2023 3.890 4.250 3.860 4.175 30,153 +0.32(+8.44%)
Dec 07, 2023 3.710 3.875 3.710 3.850 21,311 +0.20(+5.48%)
Dec 06, 2023 3.723 3.750 3.500 3.650 7,574 -0.08(-2.01%)
Dec 05, 2023 3.690 3.750 3.650 3.725 9,267 +0.02(+0.68%)
Dec 04, 2023 3.590 3.730 3.430 3.700 14,776 +0.11(+2.95%)
Dec 01, 2023 3.640 3.640 3.560 3.594 5,783 -0.04(-0.99%)
Nov 30, 2023 3.310 3.640 3.300 3.630 13,889 +0.33(+10.00%)
Nov 29, 2023 3.520 3.550 3.050 3.300 10,907 -0.05(-1.49%)
Nov 28, 2023 3.200 3.352 3.060 3.350 22,819 +0.09(+2.76%)
Nov 27, 2023 2.990 3.740 2.963 3.260 53,265 +0.36(+12.41%)
Nov 24, 2023 2.900 2.900 2.780 2.900 6,708 -0.10(-3.33%)
Nov 22, 2023 2.750 3.010 2.680 3.000 9,932 +0.23(+8.30%)
Nov 21, 2023 3.100 3.100 2.610 2.770 6,251 -0.23(-7.67%)
Nov 20, 2023 2.660 3.000 2.342 3.000 30,612 +0.05(+1.69%)
Nov 17, 2023 2.926 2.959 2.670 2.950 8,274 +0.05(+1.72%)
Nov 16, 2023 3.010 3.100 2.900 2.900 10,929 -0.11(-3.65%)
Nov 15, 2023 3.210 3.390 2.910 3.010 22,804 -0.23(-7.10%)
Nov 14, 2023 3.090 3.280 2.800 3.240 7,045 +0.15(+4.85%)
Nov 13, 2023 2.960 3.090 2.850 3.090 5,392 +0.24(+8.42%)
Nov 10, 2023 2.835 2.850 2.835 2.850 16,351 +0.06(+2.15%)
Nov 09, 2023 2.700 2.840 2.610 2.790 6,642 -0.18(-6.06%)
Nov 08, 2023 2.500 2.970 2.500 2.970 8,348 +0.47(+18.80%)
Nov 07, 2023 2.935 2.980 2.260 2.500 7,871 -0.59(-19.09%)
Nov 06, 2023 3.300 3.390 2.880 3.090 22,094 -0.07(-2.22%)
Nov 03, 2023 3.160 3.300 3.050 3.160 11,648 -0.07(-2.17%)
Nov 02, 2023 3.150 3.250 3.120 3.230 13,640 +0.14(+4.53%)
Nov 01, 2023 3.100 3.300 3.070 3.090 14,388 +0.04(+1.31%)
Oct 31, 2023 2.530 3.800 2.530 3.050 34,372 +0.40(+15.09%)
Oct 30, 2023 2.939 2.950 2.600 2.650 3,163 -0.35(-11.67%)
Oct 27, 2023 3.150 3.150 2.938 3.000 1,512 +0.10(+3.45%)
Oct 26, 2023 3.120 3.120 2.580 2.900 16,867 -0.24(-7.64%)
Oct 25, 2023 3.050 3.140 3.000 3.140 1,848 -0.01(-0.32%)
Oct 24, 2023 3.500 3.680 2.270 3.150 54,645 -0.30(-8.70%)
Oct 23, 2023 3.600 3.600 3.250 3.450 11,664 -0.26(-7.01%)
Oct 20, 2023 3.750 3.750 3.250 3.710 12,162 +0.21(+6.00%)
Oct 19, 2023 3.380 3.750 3.370 3.500 5,322 +0.10(+2.94%)
Oct 18, 2023 3.250 3.450 3.250 3.400 9,770 +0.15(+4.62%)
Oct 17, 2023 3.150 3.250 2.810 3.250 8,844 -0.10(-2.99%)
Oct 16, 2023 3.380 3.500 3.075 3.350 12,362 -0.03(-0.75%)
Oct 13, 2023 3.350 3.440 2.850 3.375 3,256 +0.03(+0.75%)
Oct 12, 2023 2.890 3.500 2.850 3.350 17,367 +0.54(+19.32%)
Oct 11, 2023 2.900 2.900 2.530 2.808 7,112 +0.06(+2.09%)
Oct 10, 2023 2.260 2.800 2.260 2.750 8,790 +0.30(+12.24%)
Oct 09, 2023 2.542 2.550 2.450 2.450 4,055 -0.05(-2.00%)
Oct 06, 2023 2.570 2.570 2.500 2.500 11,747 -0.02(-0.79%)
Oct 05, 2023 2.590 2.590 2.450 2.520 1,993 -0.04(-1.47%)
Oct 04, 2023 2.600 2.600 2.550 2.558 4,082 +0.01(+0.29%)
Oct 03, 2023 2.500 2.740 2.500 2.550 3,646 +0.10(+3.98%)
Oct 02, 2023 2.550 2.550 2.110 2.453 3,299 -0.09(-3.44%)
Sep 29, 2023 2.600 2.600 2.500 2.540 4,358 -0.01(-0.39%)
Sep 28, 2023 2.638 2.700 2.550 2.550 1,300 +0.10(+4.08%)
Sep 27, 2023 2.700 2.700 2.435 2.450 1,311 -0.05(-2.00%)
Sep 26, 2023 2.700 2.700 2.500 2.500 16,321 -0.22(-8.09%)
Sep 25, 2023 2.375 2.750 2.688 2.720 1,534 +0.12(+4.62%)
Sep 22, 2023 2.575 2.780 2.500 2.600 5,570 +0.00(+0.00%)
Sep 21, 2023 2.750 2.750 2.600 2.600 5,916 +0.00(+0.00%)
Sep 20, 2023 2.600 2.600 2.500 2.600 8,676 +0.00(+0.00%)
Sep 19, 2023 2.200 2.600 2.200 2.600 26,491 +0.02(+0.78%)
Sep 18, 2023 1.948 2.580 1.948 2.580 25,653 +0.58(+29.00%)
Sep 14, 2023 2.000 0 -0.15(-6.98%)
Sep 13, 2023 1.700 2.650 1.490 2.150 16,006 +0.59(+37.82%)
Sep 11, 2023 1.560 0 -0.19(-10.86%)
Sep 08, 2023 1.750 1.800 1.750 1.750 204 -0.12(-6.42%)
Sep 07, 2023 1.550 1.900 1.530 1.870 9,701 -0.12(-6.03%)
Sep 06, 2023 1.990 1.990 1.700 1.990 6,205 -0.01(-0.50%)
Sep 05, 2023 2.000 2.000 2.000 2.000 2,300 +0.22(+12.36%)
Sep 01, 2023 1.800 1.800 1.780 1.780 301 -0.02(-1.11%)
Aug 31, 2023 1.720 1.800 1.720 1.800 9,593 +0.08(+4.50%)
Aug 29, 2023 1.722 0 +0.25(+17.18%)
Aug 25, 2023 1.470 0 -0.14(-8.70%)
Aug 24, 2023 1.610 1.610 1.610 1.610 585 -0.10(-5.85%)
Aug 23, 2023 1.735 1.735 1.710 1.710 1,302 -0.19(-10.00%)
Aug 21, 2023 1.900 25 +0.46(+32.17%)
Aug 18, 2023 2.630 2.630 1.210 1.438 6,199 -0.40(-21.88%)
Aug 14, 2023 1.840 5 +0.09(+5.14%)
Aug 09, 2023 1.750 7 -0.05(-2.78%)
Aug 07, 2023 1.800 0 +0.09(+5.26%)
Aug 04, 2023 1.710 1.710 1.710 1.710 200 -0.24(-12.31%)
Aug 03, 2023 1.950 1.950 1.950 1.950 114 +0.15(+8.33%)
Aug 01, 2023 1.800 0 -0.10(-5.26%)
Jul 31, 2023 1.900 1.900 1.900 1.900 201 +0.00(+0.00%)
Jul 28, 2023 1.900 1.900 1.900 1.900 1,210 +0.10(+5.56%)
Jul 27, 2023 1.800 1.800 1.800 1.800 100 +0.05(+2.86%)
Jul 26, 2023 1.750 1.750 1.750 1.750 1,205 +0.00(+0.00%)
Jul 25, 2023 1.750 1.750 1.710 1.750 3,504 +0.05(+2.94%)
Jul 24, 2023 1.700 1.750 1.700 1.700 4,506 +0.08(+4.94%)
Jul 21, 2023 1.950 1.950 1.620 1.620 3,410 +0.01(+0.62%)
Jul 20, 2023 1.610 1.610 1.610 1.610 1,518 -0.25(-13.67%)
Jul 18, 2023 1.865 0 +0.20(+11.68%)
Jul 17, 2023 1.680 1.680 1.670 1.670 4,000 -0.28(-14.36%)
Jul 14, 2023 1.950 1.950 1.950 1.950 305 +0.28(+16.52%)
Jul 13, 2023 1.488 1.750 1.452 1.673 8,416 +0.28(+20.40%)
Jul 12, 2023 1.800 1.873 1.370 1.390 5,807 +0.18(+14.88%)
Jul 10, 2023 1.950 1.950 1.950 1.210 106 -0.71(-36.98%)
Jul 07, 2023 1.920 1.920 1.920 1.920 744 +0.02(+1.05%)
Jul 06, 2023 1.840 1.900 1.700 1.900 9,462 -0.08(-4.04%)
Jul 05, 2023 1.850 1.980 1.800 1.980 7,753 +0.00(+0.00%)
Jul 03, 2023 1.336 1.980 1.200 1.980 15,252 -0.02(-1.00%)
Jun 26, 2023 2.000 50 +0.00(+0.00%)
Jun 21, 2023 2.000 0 +0.00(+0.00%)
Jun 16, 2023 2.000 0 +0.00(+0.00%)
Jun 15, 2023 2.000 2.000 2.000 2.000 1,389 +0.01(+0.50%)
Jun 12, 2023 1.990 0 +0.00(+0.00%)
Jun 09, 2023 2.000 2.000 1.750 1.990 1,500 +0.09(+4.52%)
Jun 08, 2023 1.904 1.904 1.904 1.904 102 +0.00(+0.21%)
Jun 06, 2023 1.900 0 -0.15(-7.32%)
Jun 02, 2023 2.050 0 +0.00(+0.00%)
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.