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: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 6, 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 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
May 21, 2020 0.0450 0.0450 0.0450 0.0450 104,000 -0.01(-10.00%)
May 13, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 12, 2020 0.0550 0.0550 0.0550 0.0550 56,922 +0.00(+0.00%)
May 11, 2020 0.0450 0.0550 0.0450 0.0550 211,000 +0.00(+10.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 20,999 +0.01(+11.11%)
May 07, 2020 0.0450 0.0450 0.0450 0.0450 1,053 -0.01(-10.00%)
May 06, 2020 0.0550 0.0550 0.0500 0.0500 102,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0500 0.0400 0.0500 408,750 +0.01(+25.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 201,000 +0.00(+14.29%)
Apr 30, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 29, 2020 0.0350 0.0400 0.0350 0.0400 123,000 +0.00(+0.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 17,000 -0.00(-11.11%)
Apr 27, 2020 0.0450 0.0450 0.0450 0.0450 2,125 +0.00(+12.50%)
Apr 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2020 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Apr 14, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 03, 2020 0.0450 0.0500 0.0350 0.0500 79,327 +0.01(+42.86%)
Apr 02, 2020 0.0350 0.0350 0.0350 0.0350 40,332 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0350 0.0350 22,000 +0.01(+16.67%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 53,000 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 130,000 -0.01(-20.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 8,750 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0250 216,061 -0.01(-28.57%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0400 0.0350 0.0350 95,500 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0350 0.0350 210,000 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 0.0350 110,000 -0.00(-12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 5,500 -0.00(-11.11%)
Mar 06, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 625 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 02, 2020 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 24, 2020 0.0400 0.0450 0.0400 0.0400 147,750 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Feb 10, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0.0350 2,212 -0.00(-12.50%)
Feb 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Feb 03, 2020 0.0400 0.0400 0.0400 0.0400 38,500 +0.00(+14.29%)
Jan 29, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 28, 2020 0.0400 0.0400 0.0400 700 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 23,699 +0.00(+0.00%)
Jan 23, 2020 0.0450 0.0450 0.0400 0.0400 7,625 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 14, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jan 13, 2020 0.0350 0.0400 0.0350 0.0400 55,000 +0.00(+0.00%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 119,870 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 27, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0300 0.0300 69,250 -0.01(-14.29%)
Dec 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 35,425 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+0.00%)
Dec 04, 2019 0.0300 0.0300 0.0300 0.0300 3,125 -0.01(-14.29%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 26,421 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 182,998 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0350 0.0300 0.0350 29,875 +0.01(+16.67%)
Nov 20, 2019 0.0300 0.0300 0.0300 0.0300 5,625 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 227,437 -0.01(-14.29%)
Nov 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 82,312 +0.00(+14.29%)
Nov 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0350 0.0350 56,000 -0.00(-12.50%)
Nov 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Oct 30, 2019 0.0450 0.0450 0.0400 0.0400 156,384 -0.00(-11.11%)
Oct 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 23, 2019 0.0550 0.0550 0.0550 0.0550 2,678 +0.00(+0.00%)
Oct 22, 2019 0.0550 0.0550 0.0550 0.0550 9,300 +0.00(+0.00%)
Oct 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Oct 16, 2019 0.0550 0.0550 0.0500 0.0500 118,011 -0.01(-16.67%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+9.09%)
Oct 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 07, 2019 0.0550 0.0550 0.0550 0.0550 18,750 -0.00(-8.33%)
Oct 04, 2019 0.0650 0.0650 0.0600 0.0600 86,940 -0.01(-7.69%)
Oct 03, 2019 0.0650 0.0650 0.0650 0.0650 10,110 -0.01(-7.14%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 01, 2019 0.0700 0.0700 0.0700 0.0700 1,800 +0.00(+0.00%)
Sep 30, 2019 0.0750 0.0750 0.0650 0.0700 144,043 -0.01(-12.50%)
Sep 27, 2019 0.0800 0.0850 0.0800 0.0800 128,821 -0.01(-5.88%)
Sep 25, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 24, 2019 0.0850 0.0850 0.0800 0.0800 56,250 -0.01(-11.11%)
Sep 23, 2019 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Sep 20, 2019 0.0850 0.0900 0.0850 0.0900 133,000 +0.01(+12.50%)
Sep 19, 2019 0.0800 0.0800 0.0800 0.0800 5,125 +0.00(+0.00%)
Sep 18, 2019 0.0800 0.0800 0.0800 0.0800 10,250 +0.00(+0.00%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Sep 16, 2019 0.0900 0.0900 0.0800 0.0800 48,000 -0.01(-5.88%)
Sep 13, 2019 0.0800 0.0850 0.0800 0.0850 81,000 +0.01(+21.43%)
Sep 12, 2019 0.0700 0.0700 0.0700 0.0700 4,625 -0.01(-12.50%)
Sep 11, 2019 0.0650 0.0800 0.0650 0.0800 70,000 +0.01(+23.08%)
Sep 10, 2019 0.0600 0.0650 0.0550 0.0650 209,875 +0.01(+8.33%)
Sep 09, 2019 0.0650 0.0650 0.0600 0.0600 82,000 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0750 0.0600 0.0600 193,375 -0.01(-7.69%)
Sep 05, 2019 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Sep 04, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Sep 03, 2019 0.0550 0.0550 0.0550 0.0550 92,875 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 29, 2019 0.0600 0.0600 0.0600 125 +0.00(+0.00%)
Aug 28, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 20,125 +0.00(+0.00%)
Aug 26, 2019 0.0550 0.0550 0.0550 0.0550 3,125 +0.00(+10.00%)
Aug 23, 2019 0.0550 0.0550 0.0500 0.0500 83,999 -0.01(-16.67%)
Aug 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 14, 2019 0.0650 0.0650 0.0600 0.0600 116,000 -0.01(-7.69%)
Aug 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 09, 2019 0.0750 0.0750 0.0650 0.0650 62,250 -0.01(-13.33%)
Aug 08, 2019 0.0750 0.0750 0.0750 250 +0.00(+0.00%)
Aug 07, 2019 0.0750 0.0750 0.0750 0.0750 5,750 -0.01(-6.25%)
Aug 06, 2019 0.0800 0.0850 0.0800 0.0800 75,750 -0.01(-5.88%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 01, 2019 0.0750 0.0800 0.0750 0.0800 104,563 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0800 0.0800 750 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
Jul 29, 2019 0.0700 0.0700 0.0700 0.0700 4,450 +0.00(+0.00%)
Jul 26, 2019 0.0800 0.0800 0.0700 0.0700 43,060 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 510 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 22, 2019 0.0750 0.0750 0.0750 0.0750 30,500 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 17, 2019 0.0800 0.0800 0.0800 9 +0.00(+0.00%)
Jul 16, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Jul 15, 2019 0.0800 0.0800 0.0800 0.0800 3,750 +0.00(+0.00%)
Jul 12, 2019 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 09, 2019 0.0800 0.0850 0.0800 0.0850 50,000 +0.01(+6.25%)
Jul 08, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 05, 2019 0.0850 0.0850 0.0800 0.0800 50,000 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jun 25, 2019 0.0900 0.0900 0.0850 0.0900 21,232 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jun 20, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 19, 2019 0.0750 0.0800 0.0750 0.0800 4,500 +0.01(+6.67%)
Jun 18, 2019 0.0700 0.0800 0.0700 0.0750 31,636 -0.01(-6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 7 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0800 0.0750 0.0800 29,000 +0.01(+6.67%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 8,875 -0.01(-6.25%)
Jun 12, 2019 0.0800 0.0800 0.0800 0.0800 35,533 +0.00(+0.00%)
Jun 11, 2019 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-11.11%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+0.00%)
Jun 07, 2019 0.0850 0.0950 0.0800 0.0900 109,694 +0.01(+12.50%)
Jun 06, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.07(+700.00%)
Jun 05, 2019 0.0100 0.0100 0.0100 0.0100 492,000 +0.00(+0.00%)
Jun 04, 2019 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-33.33%)
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.