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 31, 2022 0.0750 0.0750 0.0750 0.0750 30,014 +0.00(+0.00%)
May 27, 2022 0.0750 0 +0.01(+15.38%)
May 26, 2022 0.0600 0.0700 0.0600 0.0650 83,400 +0.00(+0.00%)
May 25, 2022 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
May 24, 2022 0.0600 0.0650 0.0600 0.0650 65,020 +0.00(+0.00%)
May 20, 2022 0.0650 0 +0.00(+0.00%)
May 19, 2022 0.0650 0.0650 0.0600 0.0650 269,000 +0.01(+8.33%)
May 18, 2022 0.0600 0.0600 0.0600 0.0600 2,506 +0.00(+0.00%)
May 17, 2022 0.0600 0.0600 0.0600 0.0600 5,100 +0.00(+9.09%)
May 16, 2022 0.0600 0.0600 0.0550 0.0550 28,201 -0.00(-8.33%)
May 13, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
May 12, 2022 0.0550 0.0550 0.0550 0.0550 14,010 -0.00(-8.33%)
May 11, 2022 0.0600 0.0600 0.0600 0.0600 211,000 -0.01(-7.69%)
May 10, 2022 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 09, 2022 0.0750 0.0750 0.0700 0.0700 203,685 -0.00(-6.67%)
May 06, 2022 0.0750 0.0750 0.0750 0.0750 40,250 +0.00(+0.00%)
May 05, 2022 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
May 04, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
May 03, 2022 0.0750 0.0800 0.0750 0.0750 85,775 -0.01(-6.25%)
Apr 29, 2022 0.0800 50 +0.00(+0.00%)
Apr 27, 2022 0.0800 50 +0.00(+0.00%)
Apr 25, 2022 0.0800 0 +0.00(+0.00%)
Apr 22, 2022 0.0800 0.0800 0.0750 0.0800 1,036,215 +0.00(+0.00%)
Apr 21, 2022 0.0700 0.0900 0.0700 0.0800 935,806 +0.01(+6.67%)
Apr 19, 2022 0.0750 0 +0.00(+0.00%)
Apr 14, 2022 0.0750 996 +0.00(+7.14%)
Apr 12, 2022 0.0700 0 -0.00(-6.67%)
Apr 11, 2022 0.0800 0.0800 0.0750 0.0750 62,760 -0.01(-6.25%)
Apr 08, 2022 0.0850 0.0850 0.0800 0.0800 30,180 -0.01(-5.88%)
Apr 07, 2022 0.0750 0.0850 0.0750 0.0850 52,100 +0.01(+6.25%)
Apr 06, 2022 0.0800 0.0800 0.0800 0.0800 37,000 -0.01(-5.88%)
Apr 05, 2022 0.0800 0.0850 0.0800 0.0850 23,900 -0.00(-5.56%)
Apr 04, 2022 0.0850 0.0900 0.0800 0.0900 91,831 +0.00(+5.88%)
Apr 01, 2022 0.0900 0.0950 0.0800 0.0850 150,840 +0.00(+0.00%)
Mar 31, 2022 0.0850 0.0850 0.0850 0.0850 129,002 +0.01(+6.25%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 15,101 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0800 0.0850 15,170 +0.00(+0.00%)
Mar 28, 2022 0.0800 0.0850 0.0800 0.0850 103,925 +0.01(+6.25%)
Mar 25, 2022 0.0850 0.0900 0.0800 0.0800 382,000 -0.01(-5.88%)
Mar 24, 2022 0.0850 0.0850 0.0850 0.0850 78,000 -0.00(-5.56%)
Mar 23, 2022 0.0750 0.0900 0.0750 0.0900 787,500 +0.02(+28.57%)
Mar 22, 2022 0.0700 0.0700 0.0700 0.0700 51,250 +0.00(+0.00%)
Mar 21, 2022 0.0700 0.0750 0.0700 0.0700 115,468 -0.00(-6.67%)
Mar 18, 2022 0.0700 0.0750 0.0650 0.0750 322,195 +0.01(+15.38%)
Mar 15, 2022 0.0650 0 +0.00(+0.00%)
Mar 14, 2022 0.0650 0.0650 0.0600 0.0650 220,000 +0.00(+0.00%)
Mar 11, 2022 0.0650 0.0650 0.0650 0.0650 4,074 +0.00(+0.00%)
Mar 10, 2022 0.0650 0.0650 0.0650 0.0650 72,000 +0.00(+0.00%)
Mar 09, 2022 0.0650 0.0650 0.0650 0.0650 10,125 -0.01(-7.14%)
Mar 08, 2022 0.0700 0.0700 0.0650 0.0700 378,000 +0.01(+7.69%)
Mar 07, 2022 0.0650 0.0650 0.0650 0.0650 233,000 -0.01(-7.14%)
Mar 04, 2022 0.0700 0.0700 0.0700 0.0700 238,000 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0700 0.0700 0.0700 41,000 +0.01(+7.69%)
Mar 02, 2022 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
Feb 28, 2022 0.0700 0 +0.00(+0.00%)
Feb 25, 2022 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Feb 24, 2022 0.0700 0.0700 0.0700 0.0700 293,000 +0.00(+0.00%)
Feb 23, 2022 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Feb 22, 2022 0.0700 0.0750 0.0700 0.0700 74,200 +0.00(+0.00%)
Feb 18, 2022 0.0700 0 -0.00(-6.67%)
Feb 17, 2022 0.0800 0.0800 0.0750 0.0750 28,500 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0750 0.0700 0.0750 36,607 +0.00(+0.00%)
Feb 15, 2022 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
Feb 14, 2022 0.0800 0.0800 0.0750 0.0750 131,000 -0.01(-6.25%)
Feb 11, 2022 0.0750 0.0800 0.0750 0.0800 163,000 +0.01(+6.67%)
Feb 10, 2022 0.0700 0.0750 0.0700 0.0750 137,000 +0.01(+15.38%)
Feb 09, 2022 0.0700 0.0700 0.0650 0.0650 44,000 -0.01(-7.14%)
Feb 07, 2022 0.0700 0 +0.00(+0.00%)
Feb 04, 2022 0.0700 0.0700 0.0700 0.0700 58,800 +0.00(+0.00%)
Feb 03, 2022 0.0650 0.0750 0.0700 74,500 +0.01(+16.67%)
Feb 02, 2022 0.0650 0.0650 0.0600 0.0600 54,000 -0.01(-14.29%)
Feb 01, 2022 0.0650 0.0700 0.0650 0.0700 131,000 +0.00(+0.00%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 176,000 +0.01(+7.69%)
Jan 28, 2022 0.0600 0.0650 0.0600 0.0650 5,700 -0.01(-7.14%)
Jan 27, 2022 0.0700 0.0700 0.0700 0.0700 43,200 +0.00(+0.00%)
Jan 25, 2022 0.0700 100 +0.01(+7.69%)
Jan 24, 2022 0.0700 0.0700 0.0650 0.0650 11,500 -0.01(-7.14%)
Jan 21, 2022 0.0700 0.0700 0.0700 0.0700 76,250 +0.00(+0.00%)
Jan 20, 2022 0.0650 0.0700 0.0650 0.0700 172,500 +0.01(+7.69%)
Jan 19, 2022 0.0600 0.0650 0.0600 0.0650 83,500 +0.01(+8.33%)
Jan 18, 2022 0.0600 0.0600 0.0600 0.0600 148,000 +0.00(+0.00%)
Jan 17, 2022 0.0700 0.0700 0.0600 0.0600 312,900 -0.01(-7.69%)
Jan 14, 2022 0.0700 0.0700 0.0650 0.0650 153,500 -0.01(-7.14%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 141,000 +0.01(+7.69%)
Jan 12, 2022 0.0700 0.0700 0.0650 0.0650 183,000 +0.00(+0.00%)
Jan 11, 2022 0.0750 0.0750 0.0650 0.0650 223,000 -0.01(-7.14%)
Jan 10, 2022 0.0750 0.0750 0.0700 0.0700 139,000 +0.00(+0.00%)
Jan 07, 2022 0.0850 0.0850 0.0700 0.0700 483,903 -0.01(-12.50%)
Jan 06, 2022 0.0600 0.1050 0.0600 0.0800 3,683,183 +0.03(+60.00%)
Jan 05, 2022 0.0550 0.0550 0.0500 0.0500 97,500 -0.00(-9.09%)
Jan 04, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0500 0.0500 0.0500 125,000 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0500 0.0500 0.0500 215,000 -0.00(-9.09%)
Dec 23, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 17, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 16, 2021 0.0450 0.0550 0.0450 0.0550 98,750 +0.01(+22.22%)
Dec 15, 2021 0.0550 0.0550 0.0450 0.0450 121,636 -0.01(-10.00%)
Dec 14, 2021 0.0500 0.0500 0.0500 0.0500 124,000 +0.00(+0.00%)
Dec 13, 2021 0.0500 0.0500 0.0500 0.0500 99,000 +0.00(+0.00%)
Dec 10, 2021 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Dec 09, 2021 0.0500 0.0500 0.0500 0.0500 20,101 -0.00(-9.09%)
Dec 08, 2021 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Dec 06, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 03, 2021 0.0500 0.0500 0.0500 0.0500 130,818 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0500 0.0500 0.0500 118,000 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0500 0.0500 0.0500 60,000 -0.01(-16.67%)
Nov 30, 2021 0.0550 0.0600 0.0550 0.0600 101,250 +0.00(+9.09%)
Nov 29, 2021 0.0550 0.0600 0.0550 0.0550 51,000 +0.00(+0.00%)
Nov 26, 2021 0.0550 0.0550 0.0500 0.0550 78,000 +0.00(+0.00%)
Nov 22, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 19, 2021 0.0650 0.0650 0.0600 0.0600 268,281 +0.00(+9.09%)
Nov 17, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 16, 2021 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Nov 15, 2021 0.0600 0.0600 0.0600 0.0600 74,050 +0.00(+9.09%)
Nov 12, 2021 0.0600 0.0600 0.0550 0.0550 115,000 -0.00(-8.33%)
Nov 11, 2021 0.0600 0.0600 0.0600 0.0600 139,000 +0.00(+0.00%)
Nov 09, 2021 0.0650 0.0650 0.0600 0.0600 35,000 +0.00(+0.00%)
Nov 08, 2021 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 05, 2021 0.0650 0.0650 0.0600 0.0600 62,300 -0.01(-7.69%)
Nov 04, 2021 0.0700 0.0700 0.0650 0.0650 149,000 +0.00(+0.00%)
Oct 28, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 27, 2021 0.0650 0.0650 0.0600 0.0650 74,000 -0.01(-7.14%)
Oct 26, 2021 0.0700 0.0700 0.0700 0.0700 46,000 +0.01(+7.69%)
Oct 25, 2021 0.0650 0.0650 0.0650 0.0650 180,250 -0.01(-7.14%)
Oct 22, 2021 0.0700 0.0700 0.0700 0.0700 1,014 +0.01(+7.69%)
Oct 21, 2021 0.0650 0.0650 0.0650 0.0650 34,812 +0.01(+8.33%)
Oct 20, 2021 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Oct 19, 2021 0.0650 0.0650 0.0650 0.0650 55,000 -0.01(-7.14%)
Oct 13, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 12, 2021 0.0650 0.0650 0.0650 0.0650 36,400 +0.01(+8.33%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2021 0.0650 0.0650 0.0600 0.0600 112,000 -0.01(-7.69%)
Oct 06, 2021 0.0650 0.0650 0.0650 0.0650 65,000 +0.01(+8.33%)
Oct 05, 2021 0.0600 0.0600 0.0600 0.0600 35,404 +0.00(+0.00%)
Oct 01, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 30, 2021 0.0650 0.0650 0.0650 0.0650 69,000 +0.01(+8.33%)
Sep 29, 2021 0.0600 0.0600 0.0600 0.0600 27,000 -0.01(-7.69%)
Sep 28, 2021 0.0650 0.0650 0.0600 0.0650 74,000 +0.01(+8.33%)
Sep 27, 2021 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Sep 24, 2021 0.0600 0.0600 0.0600 0.0600 345,000 +0.00(+0.00%)
Sep 23, 2021 0.0650 0.0650 0.0600 0.0600 156,000 -0.01(-7.69%)
Sep 22, 2021 0.0700 0.0700 0.0650 0.0650 29,000 +0.00(+0.00%)
Sep 20, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 17, 2021 0.0700 0.0750 0.0700 0.0700 98,250 -0.00(-6.67%)
Sep 16, 2021 0.0750 0.0800 0.0750 0.0750 71,000 +0.00(+0.00%)
Sep 15, 2021 0.0750 0.0750 0.0700 0.0750 214,000 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0750 0.0750 376,490 -0.01(-6.25%)
Sep 13, 2021 0.0650 0.0800 0.0650 0.0800 611,128 +0.01(+23.08%)
Sep 09, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 08, 2021 0.0650 0.0650 0.0650 0.0650 150,000 +0.01(+8.33%)
Sep 07, 2021 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Sep 02, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 01, 2021 0.0600 0.0600 0.0600 0.0600 39,500 -0.01(-7.69%)
Aug 30, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0650 0.0650 24,062 +0.00(+0.00%)
Aug 25, 2021 0.0700 0.0700 0.0650 0.0650 91,000 -0.01(-7.14%)
Aug 23, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 20, 2021 0.0650 0.0650 0.0650 0.0650 10,390 -0.01(-7.14%)
Aug 19, 2021 0.0650 0.0700 0.0650 0.0700 34,000 +0.00(+0.00%)
Aug 18, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Aug 17, 2021 0.0650 0.0650 0.0650 0.0650 153,007 +0.01(+8.33%)
Aug 16, 2021 0.0600 0.0600 0.0600 0.0600 30,125 +0.00(+0.00%)
Aug 13, 2021 0.0600 0.0600 0.0600 0.0600 301,500 +0.00(+0.00%)
Aug 10, 2021 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 09, 2021 0.0550 0.0550 0.0500 0.0500 10,000 -0.01(-16.67%)
Aug 06, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0550 90,000 -0.00(-8.33%)
Aug 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 29, 2021 0.0550 0.0600 0.0550 0.0600 365,000 +0.00(+9.09%)
Jul 28, 2021 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jul 27, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Jul 23, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 22, 2021 0.0500 0.0500 0.0500 0.0500 198,000 -0.00(-9.09%)
Jul 21, 2021 0.0500 0.0550 0.0500 0.0550 100,000 +0.00(+10.00%)
Jul 20, 2021 0.0500 0.0500 0.0500 0.0500 310,000 +0.00(+0.00%)
Jul 19, 2021 0.0550 0.0550 0.0500 0.0500 51,000 -0.00(-9.09%)
Jul 16, 2021 0.0600 0.0600 0.0550 0.0550 92,800 +0.00(+0.00%)
Jul 15, 2021 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Jul 14, 2021 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Jul 13, 2021 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Jul 06, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 05, 2021 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Jul 02, 2021 0.0550 0.0600 0.0550 0.0600 32,500 +0.00(+0.00%)
Jun 29, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 28, 2021 0.0550 0.0550 0.0550 0.0550 152,000 +0.00(+0.00%)
Jun 25, 2021 0.0550 0.0550 0.0550 0.0550 55,000 -0.00(-8.33%)
Jun 23, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 21, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 17, 2021 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Jun 16, 2021 0.0600 0.0600 0.0600 0.0600 144,000 -0.01(-7.69%)
Jun 15, 2021 0.0650 0.0650 0.0650 0.0650 7,500 +0.01(+8.33%)
Jun 11, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-7.69%)
Jun 09, 2021 0.0650 0.0650 0.0650 0.0650 50,625 +0.01(+8.33%)
Jun 08, 2021 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Jun 07, 2021 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Jun 04, 2021 0.0650 0.0650 0.0650 0.0650 43,625 -0.01(-7.14%)
Jun 03, 2021 7.000 0.0700 0.0700 0.0700 521,300 +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.