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

Pt Bank Central Asia (OP: PBCRF )

0.5615 -0.0456 (-7.51%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 0.5564 0.5679 0.5449 0.5679 15,731 +0.01(+1.65%)
May 30, 2024 0.5597 0.5921 0.5587 0.5587 14,463 +0.02(+2.99%)
May 29, 2024 0.5632 0.5632 0.5425 0.5425 6,042 -0.04(-7.03%)
May 24, 2024 0.5806 0.5852 0.5806 0.5835 2,271 +0.03(+4.70%)
May 21, 2024 0.5573 0 -0.04(-6.05%)
May 20, 2024 0.5932 0.5932 0.5932 0.5932 348 -0.03(-4.61%)
May 17, 2024 0.6244 0.6244 0.5938 0.6219 5,153 +0.02(+3.56%)
May 16, 2024 0.6005 0.6005 0.6005 0.6005 656 +0.00(+0.64%)
May 15, 2024 0.5967 0.6367 0.5967 0.5967 3,373 -0.00(-0.32%)
May 14, 2024 0.5928 0.5986 0.5928 0.5986 25,142 +0.01(+1.18%)
May 13, 2024 0.5916 0.6316 0.5916 0.5916 7,539 -0.01(-1.20%)
May 08, 2024 0.5988 0 -0.01(-0.98%)
May 07, 2024 0.6047 0.6366 0.6047 0.6047 2,561 -0.01(-1.23%)
May 06, 2024 0.6122 0.6122 0.6122 0.6122 13,757 +0.04(+7.38%)
May 03, 2024 0.6073 0.6445 0.5701 0.5701 4,952 +0.02(+3.22%)
May 02, 2024 0.5523 0.5912 0.5523 0.5523 5,009 -0.05(-8.83%)
May 01, 2024 0.6058 0.6058 0.5665 0.6058 3,291 +0.03(+5.45%)
Apr 30, 2024 0.5745 0.6066 0.5745 0.5745 17,648 -0.03(-5.01%)
Apr 29, 2024 0.6001 0.6048 0.6001 0.6048 1,549 +0.03(+4.78%)
Apr 25, 2024 0.5772 0 -0.01(-0.88%)
Apr 24, 2024 0.5823 0.5823 0.5823 0.5823 3,653 +0.00(+0.74%)
Apr 22, 2024 0.5780 99 -0.01(-2.33%)
Apr 19, 2024 0.5918 0.5918 0.5728 0.5918 1,474 +0.04(+6.57%)
Apr 17, 2024 0.5553 1,267 -0.04(-6.92%)
Apr 16, 2024 0.5708 0.5966 0.5708 0.5966 16,529 +0.01(+1.91%)
Apr 12, 2024 0.5854 0 -0.03(-4.74%)
Apr 11, 2024 0.6145 0.6145 0.6049 0.6145 873 -0.00(-0.55%)
Apr 10, 2024 0.6179 0.6179 0.6179 0.6179 668 -0.00(-0.32%)
Apr 09, 2024 0.6199 0.6199 0.6199 0.6199 12,756 +0.00(+0.19%)
Apr 08, 2024 0.6285 0.6285 0.6187 0.6187 1,067 -0.00(-0.19%)
Apr 05, 2024 0.6199 0.6199 0.6199 0.6199 1,808 +0.01(+2.18%)
Apr 04, 2024 0.6194 0.6194 0.6067 0.6067 5,945 +0.01(+1.00%)
Apr 03, 2024 0.6007 0.6007 0.6007 0.6007 5,083 -0.02(-3.55%)
Apr 02, 2024 0.6180 0.6228 0.6180 0.6228 6,584 +0.00(+0.68%)
Apr 01, 2024 0.6186 0.6563 0.6186 0.6186 12,312 -0.05(-7.31%)
Mar 28, 2024 0.6339 0.6674 0.6339 0.6674 2,536 +0.04(+5.70%)
Mar 27, 2024 0.6314 0.6647 0.6314 0.6314 7,344 +0.03(+5.69%)
Mar 26, 2024 0.6358 0.6741 0.5974 0.5974 10,567 -0.04(-5.98%)
Mar 25, 2024 0.6354 0.6354 0.6354 0.6354 18,483 -0.01(-0.86%)
Mar 22, 2024 0.6809 0.6809 0.6409 0.6409 3,449,002 +0.02(+3.22%)
Mar 21, 2024 0.6550 0.6874 0.6209 0.6209 3,475,256 -0.02(-3.12%)
Mar 20, 2024 0.6198 0.6409 0.6198 0.6409 88,848 -0.01(-0.87%)
Mar 19, 2024 0.6465 0.6465 0.6465 0.6465 21,653 -0.01(-1.03%)
Mar 18, 2024 0.6532 0.6532 0.6482 0.6532 9,320 +0.01(+1.46%)
Mar 15, 2024 0.6438 0.6438 0.6438 0.6438 2,089 +0.01(+1.45%)
Mar 14, 2024 0.6563 0.6563 0.6346 0.6346 3,690 +0.03(+5.08%)
Mar 13, 2024 0.6434 0.6434 0.6039 0.6039 18,794 -0.05(-7.67%)
Mar 12, 2024 0.6541 0.6541 0.6541 0.6541 29,801 +0.03(+3.99%)
Mar 11, 2024 0.6529 0.6529 0.6290 0.6290 6,462 -0.05(-7.78%)
Mar 07, 2024 0.6821 3,116 +0.05(+7.81%)
Mar 06, 2024 0.6327 0.6327 0.6327 0.6327 694 +0.03(+5.19%)
Mar 05, 2024 0.6015 0.6015 0.6015 0.6015 45,356 +0.02(+3.67%)
Mar 04, 2024 0.6202 0.6202 0.5802 0.5802 5,966 -0.05(-7.23%)
Mar 01, 2024 0.6254 0.6254 0.6254 0.6254 22,216 -0.04(-5.63%)
Feb 29, 2024 0.6272 0.6627 0.6260 0.6627 8,545 +0.00(+0.02%)
Feb 28, 2024 0.6354 0.6626 0.6082 0.6626 8,644 +0.06(+10.69%)
Feb 27, 2024 0.6319 0.6652 0.5986 0.5986 59,024 -0.03(-4.59%)
Feb 26, 2024 0.6274 0.6274 0.6274 0.6274 24,485 -0.04(-5.65%)
Feb 23, 2024 0.6285 0.6650 0.6236 0.6650 40,284 +0.02(+2.31%)
Feb 22, 2024 0.6284 0.6500 0.6068 0.6500 12,248 +0.05(+8.84%)
Feb 21, 2024 0.6372 0.6372 0.5972 0.5972 10,034 -0.00(-0.37%)
Feb 20, 2024 0.6394 0.6794 0.5994 0.5994 16,067 -0.08(-11.57%)
Feb 16, 2024 0.6378 0.6778 0.6378 0.6778 19,656 +0.04(+5.46%)
Feb 15, 2024 0.6328 0.6427 0.6328 0.6427 152,100 +0.06(+10.28%)
Feb 13, 2024 0.5828 28 -0.03(-4.46%)
Feb 12, 2024 0.6100 0.6100 0.6100 0.6100 30,058 -0.01(-1.28%)
Feb 09, 2024 0.6179 0.6179 0.6179 0.6179 1,348 -0.02(-2.66%)
Feb 08, 2024 0.6500 0.6500 0.6100 0.6348 8,040 -0.01(-1.38%)
Feb 06, 2024 0.6437 11,139 +0.03(+5.16%)
Feb 05, 2024 0.6091 0.6121 0.6091 0.6121 94,650 +0.03(+5.77%)
Feb 02, 2024 0.6187 0.6187 0.5787 0.5787 99,294 +0.00(+0.64%)
Feb 01, 2024 0.5973 0.6200 0.5750 0.5750 10,895 -0.02(-2.59%)
Jan 30, 2024 0.5903 1,171 +0.00(+0.05%)
Jan 26, 2024 0.5900 837 +0.02(+3.87%)
Jan 25, 2024 0.5680 0.5680 0.5680 0.5680 3,693 -0.01(-2.07%)
Jan 24, 2024 0.6065 0.6127 0.5800 0.5800 7,159 -0.03(-5.07%)
Jan 23, 2024 0.6110 0.6110 0.6110 0.6110 3,457 -0.04(-6.00%)
Jan 19, 2024 0.6500 4,868 +0.04(+6.19%)
Jan 18, 2024 0.6121 0.6121 0.6121 0.6121 19,619 +0.02(+3.75%)
Jan 17, 2024 0.6200 0.6200 0.5900 0.5900 11,800 +0.01(+1.20%)
Jan 16, 2024 0.6310 0.6600 0.5830 0.5830 119,005 -0.02(-3.08%)
Jan 11, 2024 0.6015 18,246 -0.01(-2.32%)
Jan 08, 2024 0.6158 5,756 -0.03(-3.90%)
Jan 05, 2024 0.6145 0.6408 0.6145 0.6408 15,748 +0.01(+0.93%)
Jan 04, 2024 0.6029 0.6349 0.6029 0.6349 18,475 +0.06(+10.63%)
Jan 03, 2024 0.5739 0.5997 0.5739 0.5739 164,752 -0.03(-4.35%)
Jan 02, 2024 0.6060 0.6258 0.5861 0.6000 35,275 +0.02(+4.20%)
Dec 29, 2023 0.6080 0.6080 0.5758 0.5758 24,791 -0.00(-0.74%)
Dec 28, 2023 0.6124 0.6124 0.5801 0.5801 82,961 -0.03(-4.19%)
Dec 26, 2023 0.6055 7,094 +0.03(+5.23%)
Dec 22, 2023 0.6042 0.6042 0.5754 0.5754 12,558 -0.03(-4.94%)
Dec 21, 2023 0.6053 0.6053 0.6053 0.6053 65,999 +0.04(+6.19%)
Dec 20, 2023 0.6000 0.6000 0.5700 0.5700 10,975 +0.01(+1.05%)
Dec 19, 2023 0.5821 0.5821 0.5641 0.5641 1,951 -0.01(-1.66%)
Dec 18, 2023 0.5736 0.5931 0.5736 0.5736 11,683 -0.02(-2.58%)
Dec 15, 2023 0.5751 0.6142 0.5751 0.5888 23,598 +0.02(+4.30%)
Dec 14, 2023 0.5776 0.5826 0.5645 0.5645 103,530 +0.01(+2.15%)
Dec 13, 2023 0.5569 0.5603 0.5330 0.5526 112,424 +0.00(+0.66%)
Dec 12, 2023 0.5490 0.5662 0.5490 0.5490 35,380 -0.01(-1.65%)
Dec 11, 2023 0.5582 0.5582 0.5398 0.5582 34,489 +0.01(+2.48%)
Dec 08, 2023 0.5633 0.5633 0.5447 0.5447 36,999 -0.01(-1.02%)
Dec 07, 2023 0.5503 0.5878 0.5503 0.5503 7,395,691 -0.02(-3.34%)
Dec 06, 2023 0.5693 0.5693 0.5378 0.5693 4,644 -0.03(-5.12%)
Dec 05, 2023 0.5700 0.6000 0.5700 0.6000 8,408 +0.02(+4.09%)
Dec 04, 2023 0.5764 0.5953 0.5764 0.5764 40,841 -0.02(-3.22%)
Dec 01, 2023 0.5956 0.5956 0.5767 0.5956 413,385 +0.04(+6.83%)
Nov 30, 2023 0.5765 0.5765 0.5575 0.5575 64,315 -0.00(-0.20%)
Nov 29, 2023 0.5586 0.5586 0.5586 0.5586 43,180 +0.00(+0.54%)
Nov 28, 2023 0.5795 0.5795 0.5556 0.5556 22,517 -0.02(-2.77%)
Nov 27, 2023 0.5688 0.5714 0.5548 0.5714 198,985 +0.03(+5.81%)
Nov 22, 2023 0.5400 792,231 -0.03(-5.97%)
Nov 21, 2023 0.5674 0.5900 0.5486 0.5743 84,119 -0.00(-0.12%)
Nov 20, 2023 0.5750 0.5750 0.5750 0.5750 5,410 -0.01(-1.71%)
Nov 17, 2023 0.5450 0.6250 0.5450 0.5850 30,946 +0.00(+0.55%)
Nov 15, 2023 0.5818 3,749 +0.02(+2.97%)
Nov 13, 2023 0.5650 23,106 +0.01(+1.45%)
Nov 09, 2023 0.5569 14,830 -0.02(-3.15%)
Nov 08, 2023 0.5839 0.6000 0.5750 0.5750 22,129 -0.01(-1.02%)
Nov 06, 2023 0.5809 1,474 -0.02(-3.98%)
Nov 03, 2023 0.5505 0.6050 0.5505 0.6050 21,566 +0.05(+8.27%)
Nov 02, 2023 0.5588 0.5772 0.5404 0.5588 122,023 +0.02(+4.45%)
Oct 31, 2023 0.5350 288 -0.02(-3.86%)
Oct 30, 2023 0.5381 0.5565 0.5381 0.5565 22,388 -0.02(-2.95%)
Oct 26, 2023 0.5734 29,566 +0.01(+1.67%)
Oct 23, 2023 0.5640 12,759 +0.02(+4.44%)
Oct 20, 2023 0.5400 0.5678 0.5400 0.5400 10,428 -0.01(-0.99%)
Oct 18, 2023 0.5454 521,636 -0.01(-1.30%)
Oct 17, 2023 0.5526 0.5526 0.5526 0.5526 4,000 -0.01(-1.27%)
Oct 16, 2023 0.5787 0.5977 0.5597 0.5597 11,853 -0.02(-2.91%)
Oct 12, 2023 0.5765 6,424,877 +0.01(+0.96%)
Oct 11, 2023 0.5916 0.5916 0.5539 0.5710 74,950 +0.02(+3.82%)
Oct 09, 2023 0.5500 0 -0.02(-4.35%)
Oct 06, 2023 0.5750 0.5950 0.5750 0.5750 2,311 -0.01(-1.41%)
Oct 05, 2023 0.5832 0.5832 0.5832 0.5832 667,265 +0.02(+4.14%)
Oct 04, 2023 0.5876 0.5876 0.5600 0.5600 9,581 -0.03(-4.42%)
Oct 03, 2023 0.5693 0.5887 0.5693 0.5859 71,725 +0.00(+0.57%)
Oct 02, 2023 0.6033 0.6033 0.5826 0.5826 3,667 +0.02(+3.48%)
Sep 29, 2023 0.5746 0.5746 0.5630 0.5630 735,166 -0.01(-1.66%)
Sep 28, 2023 0.5720 0.5750 0.5500 0.5725 105,286 +0.01(+2.31%)
Sep 26, 2023 0.5596 42,898 -0.03(-4.62%)
Sep 25, 2023 0.5673 0.5867 0.5867 0.5867 12,150 -0.00(-0.32%)
Sep 22, 2023 0.5925 0.6119 0.5730 0.5886 118,927 +0.00(+0.12%)
Sep 21, 2023 0.5879 0.5879 0.5879 0.5879 725,112 +0.03(+5.59%)
Sep 20, 2023 0.5958 0.6358 0.5568 0.5568 19,557 -0.01(-1.99%)
Sep 19, 2023 0.5681 0.5681 0.5681 0.5681 10,762 -0.02(-3.05%)
Sep 18, 2023 0.5860 0.5860 0.5860 0.5860 7,044 -0.01(-1.11%)
Sep 15, 2023 0.5894 0.5926 0.5894 0.5926 13,997 +0.01(+2.07%)
Sep 14, 2023 0.5806 0.6047 0.5806 0.5806 733,426 -0.01(-0.94%)
Sep 13, 2023 0.5861 0.5861 0.5861 0.5861 27,103 +0.01(+2.16%)
Sep 11, 2023 0.5737 9,551 -0.04(-6.40%)
Sep 08, 2023 0.5934 0.6129 0.5934 0.6129 5,627 -0.00(-0.52%)
Sep 07, 2023 0.5966 0.6161 0.5966 0.6161 2,312 +0.02(+2.89%)
Sep 06, 2023 0.5988 0.5988 0.5988 0.5988 31,869 -0.01(-1.84%)
Sep 05, 2023 0.6100 0.6100 0.6100 0.6100 32,571 +0.03(+4.29%)
Sep 01, 2023 0.6048 0.6048 0.5849 0.5849 77,059 +0.01(+1.11%)
Aug 31, 2023 0.5785 0.6179 0.5785 0.5785 19,560 -0.01(-1.43%)
Aug 30, 2023 0.6069 0.6069 0.5869 0.5869 32,943 +0.00(+0.03%)
Aug 29, 2023 0.5867 0.5867 0.5867 0.5867 3,328 -0.01(-2.22%)
Aug 28, 2023 0.5843 0.6000 0.5800 0.6000 710,348 +0.02(+2.86%)
Aug 24, 2023 0.5833 648,514 -0.00(-0.36%)
Aug 23, 2023 0.6077 0.6077 0.5854 0.5854 12,137 -0.00(-0.26%)
Aug 22, 2023 0.6069 0.6269 0.5869 0.5869 18,872 -0.03(-5.45%)
Aug 21, 2023 0.6009 0.6207 0.6009 0.6207 1,168 +0.03(+5.80%)
Aug 18, 2023 0.6066 0.6265 0.5867 0.5867 768,502 -0.00(-0.03%)
Aug 17, 2023 0.6069 0.6069 0.5869 0.5869 120,679 -0.00(-0.17%)
Aug 16, 2023 0.6079 0.6279 0.5879 0.5879 3,970 -0.04(-6.25%)
Aug 15, 2023 0.6071 0.6271 0.5871 0.6271 12,459 -0.00(-0.08%)
Aug 14, 2023 0.6076 0.6276 0.6076 0.6276 10,529 +0.01(+1.95%)
Aug 11, 2023 0.6156 0.6156 0.6156 0.6156 15,190 -0.00(-0.26%)
Aug 10, 2023 0.6172 0.6172 0.6172 0.6172 14,217 -0.02(-2.76%)
Aug 09, 2023 0.5943 0.6347 0.5943 0.6347 6,141 +0.05(+8.22%)
Aug 08, 2023 0.6064 0.6064 0.5865 0.5865 28,357 -0.02(-3.76%)
Aug 07, 2023 0.6094 0.6094 0.6094 0.6094 9,768 +0.01(+1.15%)
Aug 04, 2023 0.6025 0.6025 0.6025 0.6025 407,553 -0.01(-1.29%)
Aug 03, 2023 0.6103 0.6304 0.6103 0.6104 17,357 +0.03(+4.34%)
Aug 02, 2023 0.6049 0.6049 0.5850 0.5850 3,117 -0.04(-6.43%)
Jul 31, 2023 0.6252 22,086 +0.01(+1.61%)
Jul 27, 2023 0.6153 681 -0.02(-2.64%)
Jul 25, 2023 0.6320 197 +0.01(+0.94%)
Jul 24, 2023 0.6123 0.6261 0.6108 0.6261 8,016 -0.00(-0.25%)
Jul 21, 2023 0.6077 0.6277 0.6077 0.6277 3,293 +0.01(+1.26%)
Jul 19, 2023 0.6199 447,702 +0.02(+3.32%)
Jul 18, 2023 0.6000 0.6000 0.6000 0.6000 24,558 -0.01(-0.88%)
Jul 14, 2023 0.6053 11,797 +0.01(+2.01%)
Jul 13, 2023 0.6136 0.6338 0.5934 0.5934 98,163 -0.02(-2.71%)
Jul 12, 2023 0.6099 0.6099 0.6099 0.6099 16,372 +0.02(+4.15%)
Jul 11, 2023 0.5856 0.5856 0.5856 0.5856 67,785 -0.02(-3.46%)
Jul 10, 2023 0.6066 0.6066 0.6066 0.6066 1,178 -0.00(-0.28%)
Jul 07, 2023 0.5976 0.6083 0.5976 0.6083 28,855 -0.00(-0.51%)
Jul 06, 2023 0.6007 0.6114 0.5899 0.6114 36,678 +0.02(+3.94%)
Jul 05, 2023 0.5990 0.5990 0.5882 0.5882 31,642 -0.01(-2.36%)
Jul 03, 2023 0.6132 0.6132 0.6024 0.6024 444 -0.01(-0.89%)
Jun 29, 2023 0.6078 7,084 -0.00(-0.36%)
Jun 28, 2023 0.5979 0.6100 0.5979 0.6100 7,388 +0.00(+0.07%)
Jun 27, 2023 0.5986 0.6096 0.5986 0.6096 7,748 -0.01(-0.88%)
Jun 26, 2023 0.6042 0.6150 0.6042 0.6150 3,369 +0.03(+5.02%)
Jun 23, 2023 0.5932 0.5932 0.5856 0.5856 30,818 -0.02(-3.60%)
Jun 21, 2023 0.6075 4,772 +0.03(+4.60%)
Jun 20, 2023 0.5945 0.6083 0.5807 0.5808 41,615 -0.02(-3.43%)
Jun 16, 2023 0.6014 0.6121 0.6014 0.6014 3,561 -0.00(-0.79%)
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.