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

(TSV: RUM )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 12, 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, 2010 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
May 28, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 27, 2010 0.5000 0.5000 0.5000 0.5000 155,000 +0.00(+0.00%)
May 26, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 25, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 21, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 20, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 19, 2010 0.5000 0.5000 0.5000 0.5000 3,200 +0.00(+0.00%)
May 18, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 17, 2010 0.5000 0.5000 0.5000 0.5000 10,000 -0.03(-5.66%)
May 14, 2010 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 13, 2010 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 12, 2010 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 11, 2010 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 10, 2010 0.5300 0.5300 0.5300 0.5300 1,000 +0.08(+17.78%)
May 07, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 06, 2010 0.4500 0.4500 0.4500 0.4500 11,000 -0.01(-2.17%)
May 05, 2010 0.4700 0.4700 0.4600 0.4600 10,500 -0.04(-8.00%)
May 04, 2010 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
May 03, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 30, 2010 0.5100 0.5100 0.5100 0.5100 9,000 +0.01(+2.00%)
Apr 29, 2010 0.5000 0.5900 0.5000 0.5000 48,300 +0.00(+0.00%)
Apr 28, 2010 0.5000 0.5000 0.5000 0.5000 25,000 +0.00(+0.00%)
Apr 27, 2010 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Apr 26, 2010 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Apr 23, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 22, 2010 0.4950 0.5000 0.4950 0.5000 13,352 +0.00(+0.00%)
Apr 21, 2010 0.4600 0.5000 0.4600 0.5000 47,800 +0.05(+11.11%)
Apr 20, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 19, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 16, 2010 0.5000 0.5000 0.4500 0.4500 14,000 -0.03(-6.25%)
Apr 15, 2010 0.5000 0.5000 0.4800 0.4800 20,950 -0.02(-4.00%)
Apr 14, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 13, 2010 0.5000 0.5000 0.5000 0.5000 135,000 +0.01(+2.04%)
Apr 12, 2010 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 09, 2010 0.5000 0.5000 0.4900 0.4900 37,100 -0.05(-9.26%)
Apr 08, 2010 0.4900 0.5400 0.4900 0.5400 48,670 +0.06(+12.50%)
Apr 07, 2010 0.4800 0.4800 0.4800 0.4800 20,137 +0.06(+14.29%)
Apr 06, 2010 0.4500 0.4500 0.4200 0.4200 10,000 -0.06(-12.50%)
Apr 05, 2010 0.4800 0.4800 0.4800 0.4800 11,500 +0.03(+6.67%)
Apr 01, 2010 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Mar 31, 2010 0.4500 0.4800 0.4200 0.4200 19,875 +0.00(+0.00%)
Mar 30, 2010 0.4200 0.4200 0.4200 0.4200 41,000 -0.07(-14.29%)
Mar 29, 2010 0.4400 0.4900 0.4400 0.4900 5,500 +0.08(+19.51%)
Mar 26, 2010 0.4400 0.4400 0.4100 0.4100 600 +0.00(+0.00%)
Mar 25, 2010 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Mar 24, 2010 0.4200 0.4350 0.4100 0.4100 44,500 -0.05(-10.87%)
Mar 23, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 22, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 19, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 18, 2010 0.4200 0.4600 0.4200 0.4600 30,000 +0.05(+12.20%)
Mar 17, 2010 0.4100 0.4100 0.4100 0.4100 225 -0.05(-9.89%)
Mar 16, 2010 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 15, 2010 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 12, 2010 0.4550 0.4550 0.4550 0.4550 1,000 -0.01(-1.09%)
Mar 11, 2010 0.4000 0.4600 0.4000 0.4600 22,500 +0.06(+15.00%)
Mar 10, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2010 0.4000 0.4000 0.4000 0.4000 15,000 +0.02(+5.26%)
Mar 08, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 05, 2010 0.3800 0.3800 0.3800 0.3800 300 +0.03(+8.57%)
Mar 04, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 03, 2010 0.4000 0.4000 0.3500 0.3500 56,500 -0.04(-10.26%)
Mar 02, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 01, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 26, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 25, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 24, 2010 0.3950 0.3950 0.3900 0.3900 32,250 -0.01(-2.50%)
Feb 23, 2010 0.4000 0.4000 0.4000 0.4000 82,000 +0.00(+0.00%)
Feb 22, 2010 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
Feb 19, 2010 0.4000 0.4000 0.4000 0.4000 27,000 +0.00(+0.00%)
Feb 18, 2010 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.00%)
Feb 17, 2010 0.3800 0.4000 0.3700 0.4000 70,000 +0.04(+11.11%)
Feb 16, 2010 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Feb 12, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 11, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 10, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 09, 2010 0.3500 0.3600 0.3250 0.3600 32,240 +0.02(+7.46%)
Feb 08, 2010 0.3600 0.5000 0.3350 0.3350 15,000 -0.02(-6.94%)
Feb 05, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 04, 2010 0.3500 0.3600 0.3500 0.3600 17,000 +0.02(+5.88%)
Feb 03, 2010 0.3500 0.3500 0.3400 0.3400 15,000 -0.01(-2.86%)
Feb 02, 2010 0.3500 0.3500 0.3500 0.3500 492 +0.00(+0.00%)
Feb 01, 2010 0.3500 0.3500 0.3500 0.3500 25,000 +0.02(+7.69%)
Jan 29, 2010 0.3500 0.3500 0.3200 0.3250 33,000 -0.02(-7.14%)
Jan 28, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 27, 2010 0.3100 0.3500 0.3100 0.3500 96,000 +0.02(+6.06%)
Jan 26, 2010 0.3200 0.3300 0.3200 0.3300 43,500 +0.02(+6.45%)
Jan 25, 2010 0.3200 0.3200 0.3100 0.3100 70,000 +0.01(+3.33%)
Jan 22, 2010 0.3000 0.3000 0.3000 0.3000 500 -0.05(-14.29%)
Jan 21, 2010 0.3000 0.3500 0.3000 0.3500 18,000 +0.05(+16.67%)
Jan 20, 2010 0.3000 0.3000 0.1900 0.3000 47,000 +0.00(+0.00%)
Jan 19, 2010 0.3100 0.3100 0.3000 0.3000 11,000 -0.01(-3.23%)
Jan 18, 2010 0.3200 0.3200 0.3100 0.3100 30,000 +0.01(+3.33%)
Jan 15, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 14, 2010 0.3200 0.3200 0.3000 0.3000 35,500 +0.00(+0.00%)
Jan 13, 2010 0.3000 0.3000 0.3000 0.3000 19,000 +0.00(+0.00%)
Jan 12, 2010 0.3000 0.3000 0.3000 0.3000 32,000 +0.00(+0.00%)
Jan 11, 2010 0.3100 0.3100 0.3000 0.3000 25,000 -0.02(-6.25%)
Jan 08, 2010 0.2950 0.3200 0.2950 0.3200 47,000 +0.00(+0.00%)
Jan 07, 2010 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jan 06, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 05, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 04, 2010 0.3050 0.3200 0.3050 0.3200 16,000 +0.00(+0.00%)
Dec 31, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 29, 2009 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Dec 24, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 23, 2009 0.3100 0.3200 0.3100 0.3200 22,660 +0.02(+4.92%)
Dec 22, 2009 0.3050 0.3050 0.3050 0.3050 4,000 +0.01(+1.67%)
Dec 21, 2009 0.3000 0.3000 0.3000 0.3000 10,000 -0.04(-13.04%)
Dec 18, 2009 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Dec 17, 2009 0.3450 0.3450 0.3450 0.3450 10,000 +0.02(+7.81%)
Dec 16, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 15, 2009 0.3200 0.3200 0.3200 0.3200 312,000 +0.02(+6.67%)
Dec 14, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 11, 2009 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Dec 10, 2009 0.2800 0.2800 0.2800 0.2800 15,000 +0.03(+12.00%)
Dec 09, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 08, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 07, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 04, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 03, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 02, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 01, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 30, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 27, 2009 0.3000 0.3000 0.2500 0.2500 25,300 -0.08(-24.24%)
Nov 26, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 25, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 24, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2009 0.3100 0.3300 0.3100 0.3300 10,000 +0.10(+43.48%)
Nov 20, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 19, 2009 0.2800 0.2800 0.2300 0.2300 15,500 -0.06(-20.69%)
Nov 18, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 17, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 16, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 13, 2009 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Nov 12, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 11, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 10, 2009 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+0.00%)
Nov 09, 2009 0.2900 0.2900 0.2900 0.2900 18,000 +0.01(+3.57%)
Nov 06, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 05, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 04, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 03, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 02, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 30, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 29, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 28, 2009 0.2800 0.2800 0.2800 0.2800 25,000 -0.02(-6.67%)
Oct 27, 2009 0.3000 0.3000 0.3000 0.3000 21,000 +0.00(+0.00%)
Oct 26, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 22, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 21, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 20, 2009 0.3100 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Oct 19, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 16, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 15, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 14, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 13, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 09, 2009 0.3000 0.3000 0.3000 0.3000 300 +0.02(+7.14%)
Oct 08, 2009 0.2800 0.2800 0.2800 0.2800 14,000 +0.00(+0.00%)
Oct 07, 2009 0.2800 0.2800 0.2800 0.2800 60,000 +0.00(+0.00%)
Oct 06, 2009 0.2800 0.2800 0.2800 0.2800 60,000 +0.00(+0.00%)
Oct 05, 2009 0.2800 0.2800 0.2800 0.2800 60,000 +0.00(+0.00%)
Oct 02, 2009 0.2800 0.2800 0.2800 0.2800 60,000 +0.00(+0.00%)
Oct 01, 2009 0.2800 0.2800 0.2800 0.2800 60,000 +0.00(+0.00%)
Sep 30, 2009 0.2800 0.2800 0.2800 0.2800 60,000 +0.00(+0.00%)
Sep 29, 2009 0.2800 0.2800 0.2800 0.2800 60,000 -0.07(-20.00%)
Sep 28, 2009 0.3000 0.3500 0.3000 0.3500 17,000 +0.05(+16.67%)
Sep 25, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 24, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 23, 2009 0.2600 0.3000 0.2500 0.3000 46,500 +0.00(+0.00%)
Sep 22, 2009 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.