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: MKO )

3.410 -0.140 (-3.94%)
Streaming Delayed Price Updated: 3:59 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, 2021 0.4100 0.4100 0.4000 0.4000 35,012 -0.01(-1.23%)
May 28, 2021 0.4000 0.4050 0.4000 0.4050 123,279 +0.02(+3.85%)
May 27, 2021 0.4050 0.4050 0.3800 0.3900 240,188 -0.02(-6.02%)
May 26, 2021 0.4300 0.4300 0.4000 0.4150 121,400 -0.02(-3.49%)
May 25, 2021 0.4300 0.4300 0.4150 0.4300 183,524 +0.00(+0.00%)
May 21, 2021 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
May 20, 2021 0.3850 0.4050 0.3850 0.4050 96,399 +0.03(+6.58%)
May 19, 2021 0.3800 0.3900 0.3800 0.3800 95,500 -0.01(-1.30%)
May 18, 2021 0.4000 0.4100 0.3850 0.3850 350,242 -0.02(-3.75%)
May 17, 2021 0.3800 0.4000 0.3750 0.4000 164,127 +0.02(+5.26%)
May 14, 2021 0.3600 0.3950 0.3600 0.3800 608,744 +0.02(+4.11%)
May 13, 2021 0.3500 0.3700 0.3450 0.3650 120,779 +0.02(+4.29%)
May 12, 2021 0.3550 0.3550 0.3450 0.3500 310,589 -0.01(-1.41%)
May 11, 2021 0.3650 0.3650 0.3500 0.3550 174,000 -0.01(-2.74%)
May 10, 2021 0.3650 0.3700 0.3600 0.3650 276,700 +0.00(+0.00%)
May 07, 2021 0.3700 0.3700 0.3550 0.3650 250,113 -0.01(-1.35%)
May 06, 2021 0.3550 0.3700 0.3550 0.3700 186,515 +0.02(+4.23%)
May 05, 2021 0.3650 0.3650 0.3550 0.3550 47,822 -0.01(-1.39%)
May 04, 2021 0.3650 0.3700 0.3600 0.3600 87,346 +0.00(+0.00%)
May 03, 2021 0.3650 0.3700 0.3600 0.3600 97,895 +0.00(+0.00%)
Apr 30, 2021 0.3750 0.3750 0.3600 0.3600 41,300 -0.02(-5.26%)
Apr 29, 2021 0.3900 0.3900 0.3650 0.3800 234,854 +0.00(+0.00%)
Apr 28, 2021 0.4000 0.4000 0.3750 0.3800 262,296 -0.03(-6.17%)
Apr 27, 2021 0.4000 0.4050 0.3950 0.4050 232,789 +0.01(+1.25%)
Apr 26, 2021 0.3700 0.4000 0.3700 0.4000 512,920 +0.03(+6.67%)
Apr 23, 2021 0.3800 0.3800 0.3750 0.3750 152,520 -0.01(-1.32%)
Apr 22, 2021 0.3700 0.3800 0.3700 0.3800 207,180 +0.01(+2.70%)
Apr 21, 2021 0.3800 0.3900 0.3700 0.3700 230,049 -0.02(-3.90%)
Apr 20, 2021 0.3800 0.3850 0.3750 0.3850 174,419 +0.01(+1.32%)
Apr 19, 2021 0.3750 0.3850 0.3750 0.3800 957,143 +0.01(+1.33%)
Apr 16, 2021 0.3700 0.3750 0.3650 0.3750 200,209 +0.01(+1.35%)
Apr 15, 2021 0.3550 0.3700 0.3550 0.3700 140,902 +0.02(+5.71%)
Apr 14, 2021 0.3650 0.3650 0.3500 0.3500 121,200 -0.02(-4.11%)
Apr 13, 2021 0.3650 0.3700 0.3600 0.3650 119,115 +0.00(+0.00%)
Apr 12, 2021 0.3700 0.3700 0.3600 0.3650 91,004 +0.01(+1.39%)
Apr 09, 2021 0.3550 0.3650 0.3550 0.3600 59,159 +0.00(+0.00%)
Apr 08, 2021 0.3700 0.3700 0.3550 0.3600 187,080 -0.01(-1.37%)
Apr 07, 2021 0.3550 0.3650 0.3550 0.3650 168,474 +0.02(+4.29%)
Apr 06, 2021 0.3550 0.3600 0.3450 0.3500 244,582 +0.00(+0.00%)
Apr 05, 2021 0.3400 0.3550 0.3400 0.3500 179,717 +0.02(+7.69%)
Apr 01, 2021 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Mar 31, 2021 0.3400 0.3400 0.3350 0.3350 57,000 -0.01(-1.47%)
Mar 30, 2021 0.3350 0.3450 0.3350 0.3400 29,875 +0.00(+0.00%)
Mar 29, 2021 0.3400 0.3500 0.3400 0.3400 79,790 -0.00(-1.45%)
Mar 26, 2021 0.3450 0.3450 0.3450 0.3450 23,750 +0.01(+2.99%)
Mar 25, 2021 0.3400 0.3450 0.3300 0.3350 274,622 -0.01(-1.47%)
Mar 24, 2021 0.3450 0.3450 0.3400 0.3400 98,700 -0.00(-1.45%)
Mar 23, 2021 0.3700 0.3700 0.3400 0.3450 365,589 -0.02(-5.48%)
Mar 22, 2021 0.3750 0.3750 0.3650 0.3650 91,149 -0.02(-3.95%)
Mar 19, 2021 0.3750 0.3800 0.3650 0.3800 240,755 +0.00(+0.00%)
Mar 18, 2021 0.3550 0.3800 0.3550 0.3800 736,950 +0.03(+8.57%)
Mar 17, 2021 0.3300 0.3500 0.3300 0.3500 443,458 +0.01(+4.48%)
Mar 16, 2021 0.3300 0.3400 0.3300 0.3350 107,200 +0.01(+3.08%)
Mar 15, 2021 0.3350 0.3450 0.3200 0.3250 280,685 -0.01(-2.99%)
Mar 12, 2021 0.3300 0.3350 0.3300 0.3350 70,363 +0.01(+1.52%)
Mar 11, 2021 0.3400 0.3400 0.3250 0.3300 146,019 +0.00(+0.00%)
Mar 10, 2021 0.3350 0.3450 0.3300 0.3300 75,705 +0.00(+0.00%)
Mar 09, 2021 0.3350 0.3400 0.3300 0.3300 156,194 -0.01(-1.49%)
Mar 08, 2021 0.3250 0.3350 0.3250 0.3350 23,624 +0.01(+1.52%)
Mar 05, 2021 0.3400 0.3400 0.3250 0.3300 373,060 +0.00(+0.00%)
Mar 04, 2021 0.3400 0.3400 0.3150 0.3300 399,486 -0.01(-4.35%)
Mar 03, 2021 0.3300 0.3450 0.3100 0.3450 315,976 +0.01(+4.55%)
Mar 02, 2021 0.3350 0.3350 0.3250 0.3300 118,725 +0.00(+0.00%)
Mar 01, 2021 0.3300 0.3350 0.3300 0.3300 124,487 -0.01(-1.49%)
Feb 26, 2021 0.3300 0.3350 0.3250 0.3350 139,526 +0.01(+1.52%)
Feb 25, 2021 0.3500 0.3500 0.3250 0.3300 598,575 -0.02(-5.71%)
Feb 24, 2021 0.3400 0.3600 0.3400 0.3500 369,626 +0.01(+1.45%)
Feb 23, 2021 0.3400 0.3450 0.3300 0.3450 348,707 +0.00(+0.00%)
Feb 22, 2021 0.3550 0.3600 0.3300 0.3450 710,103 -0.01(-1.43%)
Feb 19, 2021 0.3400 0.3500 0.3350 0.3500 151,208 +0.01(+1.45%)
Feb 18, 2021 0.3500 0.3550 0.3450 0.3450 279,852 -0.01(-1.43%)
Feb 17, 2021 0.3600 0.3600 0.3400 0.3500 561,307 -0.02(-4.11%)
Feb 16, 2021 0.3450 0.3700 0.3400 0.3650 405,344 +0.02(+7.35%)
Feb 12, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 11, 2021 0.3700 0.3700 0.3400 0.3500 252,784 -0.02(-5.41%)
Feb 10, 2021 0.3750 0.3750 0.3550 0.3700 156,841 +0.01(+1.37%)
Feb 09, 2021 0.3800 0.3800 0.3650 0.3650 207,824 -0.02(-3.95%)
Feb 08, 2021 0.3600 0.3800 0.3550 0.3800 305,191 +0.03(+8.57%)
Feb 05, 2021 0.3500 0.3700 0.3200 0.3500 1,349,708 -0.02(-4.11%)
Feb 04, 2021 0.3300 0.3700 0.3300 0.3650 618,382 +0.03(+8.96%)
Feb 03, 2021 0.3500 0.3650 0.3350 0.3350 529,040 -0.01(-4.29%)
Feb 02, 2021 0.3500 0.3550 0.3300 0.3500 659,657 -0.01(-2.78%)
Feb 01, 2021 0.3500 0.3900 0.3500 0.3600 396,193 +0.00(+0.00%)
Jan 29, 2021 0.3400 0.3650 0.3400 0.3600 649,900 +0.04(+12.50%)
Jan 28, 2021 0.3200 0.3400 0.3200 0.3200 82,987 +0.00(+0.00%)
Jan 27, 2021 0.3150 0.3350 0.2900 0.3200 469,571 -0.02(-5.88%)
Jan 26, 2021 0.3500 0.3600 0.3350 0.3400 145,521 -0.02(-5.56%)
Jan 25, 2021 0.3550 0.3600 0.3400 0.3600 519,887 +0.01(+1.41%)
Jan 22, 2021 0.3500 0.3600 0.3300 0.3550 475,989 +0.01(+1.43%)
Jan 21, 2021 0.3550 0.3600 0.3400 0.3500 277,085 -0.01(-2.78%)
Jan 20, 2021 0.3650 0.3650 0.3500 0.3600 313,669 +0.01(+1.41%)
Jan 19, 2021 0.3650 0.3650 0.3500 0.3550 337,050 -0.01(-2.74%)
Jan 18, 2021 0.3700 0.3700 0.3550 0.3650 295,118 +0.00(+0.00%)
Jan 15, 2021 0.3750 0.3750 0.3550 0.3650 237,478 -0.02(-3.95%)
Jan 14, 2021 0.3700 0.3800 0.3500 0.3800 314,387 +0.02(+4.11%)
Jan 13, 2021 0.3700 0.3800 0.3600 0.3650 287,945 +0.01(+1.39%)
Jan 12, 2021 0.3400 0.3700 0.3300 0.3600 267,252 +0.02(+5.88%)
Jan 11, 2021 0.3550 0.3550 0.3400 0.3400 189,616 -0.01(-4.23%)
Jan 08, 2021 0.3700 0.3700 0.3400 0.3550 174,822 -0.01(-2.74%)
Jan 07, 2021 0.3800 0.3850 0.3550 0.3650 211,701 -0.02(-3.95%)
Jan 06, 2021 0.3800 0.3850 0.3600 0.3800 161,559 -0.01(-2.56%)
Jan 05, 2021 0.4050 0.4100 0.3850 0.3900 201,251 -0.02(-3.70%)
Jan 04, 2021 0.3950 0.4050 0.3900 0.4050 599,558 +0.01(+1.25%)
Dec 31, 2020 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 30, 2020 0.3700 0.3800 0.3600 0.3800 114,651 +0.02(+5.56%)
Dec 29, 2020 0.3800 0.3800 0.3550 0.3600 227,183 -0.02(-5.26%)
Dec 24, 2020 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 23, 2020 0.3950 0.3950 0.3700 0.3750 248,051 -0.02(-3.85%)
Dec 22, 2020 0.3900 0.3950 0.3700 0.3900 251,685 +0.00(+0.00%)
Dec 21, 2020 0.4000 0.4000 0.3850 0.3900 130,319 -0.01(-2.50%)
Dec 18, 2020 0.4000 0.4050 0.3900 0.4000 308,416 +0.00(+0.00%)
Dec 17, 2020 0.4200 0.4200 0.3900 0.4000 319,750 +0.00(+0.00%)
Dec 16, 2020 0.3750 0.4000 0.3750 0.4000 1,144,450 +0.03(+8.11%)
Dec 15, 2020 0.3600 0.3700 0.3550 0.3700 396,966 +0.02(+5.71%)
Dec 14, 2020 0.3400 0.3600 0.3350 0.3500 295,158 +0.02(+6.06%)
Dec 11, 2020 0.3200 0.3350 0.3200 0.3300 200,146 +0.02(+4.76%)
Dec 10, 2020 0.3300 0.3350 0.3150 0.3150 258,962 -0.02(-4.55%)
Dec 09, 2020 0.3450 0.3450 0.3300 0.3300 99,077 -0.02(-5.71%)
Dec 08, 2020 0.3600 0.3600 0.3450 0.3500 144,423 -0.02(-4.11%)
Dec 07, 2020 0.3500 0.3700 0.3500 0.3650 497,234 +0.02(+5.80%)
Dec 04, 2020 0.3200 0.3500 0.3200 0.3450 627,018 +0.01(+4.55%)
Dec 03, 2020 0.3250 0.3300 0.3150 0.3300 70,279 +0.01(+3.13%)
Dec 02, 2020 0.3250 0.3300 0.3100 0.3200 308,031 +0.00(+0.00%)
Dec 01, 2020 0.3400 0.3400 0.3100 0.3200 614,441 -0.02(-5.88%)
Nov 30, 2020 0.3300 0.3400 0.3150 0.3400 385,375 +0.02(+6.25%)
Nov 27, 2020 0.2750 0.3350 0.2750 0.3200 348,370 +0.04(+12.28%)
Nov 26, 2020 0.2800 0.2850 0.2800 0.2850 108,073 +0.01(+3.64%)
Nov 25, 2020 0.2650 0.2850 0.2550 0.2750 523,874 +0.02(+5.77%)
Nov 24, 2020 0.2550 0.2650 0.2450 0.2600 622,063 -0.01(-1.89%)
Nov 23, 2020 0.2750 0.2850 0.2600 0.2650 781,035 -0.01(-3.64%)
Nov 20, 2020 0.3000 0.3200 0.2750 0.2750 727,013 -0.02(-6.78%)
Nov 19, 2020 0.2900 0.3200 0.2750 0.2950 840,052 +0.01(+3.51%)
Nov 18, 2020 0.3000 0.3300 0.2600 0.2850 2,029,388 -0.01(-3.39%)
Nov 17, 2020 0.3100 0.3100 0.2900 0.2950 452,732 -0.02(-6.35%)
Nov 16, 2020 0.3300 0.3300 0.3100 0.3150 454,169 -0.03(-7.35%)
Nov 13, 2020 0.3450 0.3450 0.3350 0.3400 117,932 +0.01(+1.49%)
Nov 12, 2020 0.3300 0.3350 0.3200 0.3350 116,971 +0.01(+3.08%)
Nov 11, 2020 0.3300 0.3300 0.3250 0.3250 81,722 -0.01(-1.52%)
Nov 10, 2020 0.3250 0.3400 0.3200 0.3300 391,586 +0.01(+3.13%)
Nov 09, 2020 0.3250 0.3450 0.3150 0.3200 566,957 -0.02(-5.88%)
Nov 06, 2020 0.3550 0.3550 0.3350 0.3400 252,140 -0.01(-2.86%)
Nov 05, 2020 0.3400 0.3700 0.3400 0.3500 616,889 +0.02(+6.06%)
Nov 04, 2020 0.3450 0.3500 0.3150 0.3300 267,000 -0.01(-2.94%)
Nov 03, 2020 0.3500 0.3500 0.3350 0.3400 169,127 -0.02(-5.56%)
Nov 02, 2020 0.3700 0.3700 0.3550 0.3600 125,100 -0.01(-1.37%)
Oct 30, 2020 0.3500 0.3650 0.3500 0.3650 288,010 +0.02(+5.80%)
Oct 29, 2020 0.3300 0.3450 0.3300 0.3450 119,892 +0.01(+2.99%)
Oct 28, 2020 0.3400 0.3400 0.3200 0.3350 163,314 -0.01(-4.29%)
Oct 27, 2020 0.3250 0.3500 0.3100 0.3500 369,122 +0.02(+6.06%)
Oct 26, 2020 0.3700 0.3700 0.3250 0.3300 1,066,816 -0.04(-10.81%)
Oct 23, 2020 0.3800 0.3800 0.3650 0.3700 50,142 +0.00(+0.00%)
Oct 22, 2020 0.3500 0.3850 0.3450 0.3700 740,703 +0.01(+2.78%)
Oct 21, 2020 0.3550 0.3650 0.3500 0.3600 521,551 +0.00(+0.00%)
Oct 20, 2020 0.3850 0.3850 0.3400 0.3600 885,695 -0.02(-5.26%)
Oct 19, 2020 0.3900 0.3950 0.3600 0.3800 762,536 -0.02(-5.00%)
Oct 16, 2020 0.4100 0.4100 0.4000 0.4000 75,679 +0.00(+0.00%)
Oct 15, 2020 0.4000 0.4100 0.4000 0.4000 120,634 -0.01(-1.23%)
Oct 14, 2020 0.4050 0.4100 0.4000 0.4050 64,209 -0.00(-1.22%)
Oct 13, 2020 0.4050 0.4200 0.4050 0.4100 170,311 -0.01(-1.20%)
Oct 09, 2020 0.4150 0.4150 0.4150 0 +0.03(+9.21%)
Oct 08, 2020 0.3800 0.3800 0.3750 0.3800 98,297 +0.00(+0.00%)
Oct 07, 2020 0.3900 0.3900 0.3800 0.3800 64,946 -0.01(-1.30%)
Oct 06, 2020 0.4000 0.4000 0.3800 0.3850 164,006 -0.02(-3.75%)
Oct 05, 2020 0.4250 0.4250 0.3950 0.4000 92,980 -0.01(-3.61%)
Oct 02, 2020 0.4150 0.4150 0.4100 0.4150 45,057 -0.01(-1.19%)
Oct 01, 2020 0.4200 0.4200 0.4150 0.4200 27,835 +0.01(+1.20%)
Sep 30, 2020 0.4150 0.4200 0.4150 0.4150 31,189 -0.01(-1.19%)
Sep 29, 2020 0.4250 0.4300 0.4150 0.4200 82,554 +0.00(+0.00%)
Sep 28, 2020 0.4400 0.4400 0.4200 0.4200 102,329 +0.00(+0.00%)
Sep 25, 2020 0.4000 0.4250 0.4000 0.4200 65,500 +0.02(+6.33%)
Sep 24, 2020 0.3900 0.3950 0.3650 0.3950 759,308 +0.00(+0.00%)
Sep 23, 2020 0.4050 0.4100 0.3850 0.3950 318,638 -0.01(-3.66%)
Sep 22, 2020 0.4100 0.4150 0.3750 0.4100 581,339 +0.00(+0.00%)
Sep 21, 2020 0.4300 0.4300 0.4000 0.4100 384,350 -0.02(-4.65%)
Sep 18, 2020 0.4350 0.4400 0.4300 0.4300 69,857 -0.01(-1.15%)
Sep 17, 2020 0.4200 0.4500 0.4200 0.4350 161,872 +0.02(+3.57%)
Sep 16, 2020 0.4100 0.4350 0.3950 0.4200 688,047 +0.01(+1.20%)
Sep 15, 2020 0.4300 0.4300 0.4150 0.4150 351,910 -0.01(-2.35%)
Sep 14, 2020 0.4400 0.4400 0.4250 0.4250 215,000 -0.01(-1.16%)
Sep 11, 2020 0.4450 0.4450 0.4300 0.4300 245,033 -0.02(-3.37%)
Sep 10, 2020 0.4500 0.4550 0.4400 0.4450 215,911 +0.00(+0.00%)
Sep 09, 2020 0.4400 0.4450 0.4350 0.4450 113,060 +0.01(+2.30%)
Sep 08, 2020 0.4300 0.4350 0.4250 0.4350 124,503 +0.00(+0.00%)
Sep 04, 2020 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Sep 03, 2020 0.4600 0.4600 0.4450 0.4500 114,111 -0.01(-2.17%)
Sep 02, 2020 0.4700 0.4700 0.4450 0.4600 386,562 -0.01(-1.08%)
Sep 01, 2020 0.4700 0.4750 0.4600 0.4650 570,425 +0.02(+3.33%)
Aug 31, 2020 0.4750 0.4850 0.4500 0.4500 535,410 -0.01(-2.17%)
Aug 28, 2020 0.4450 0.4650 0.4450 0.4600 285,545 +0.02(+4.55%)
Aug 27, 2020 0.4650 0.4650 0.4400 0.4400 306,790 -0.02(-3.30%)
Aug 26, 2020 0.4750 0.4900 0.4500 0.4550 820,212 -0.02(-4.21%)
Aug 25, 2020 0.4700 0.4850 0.4550 0.4750 438,132 +0.01(+2.15%)
Aug 24, 2020 0.4500 0.4800 0.4500 0.4650 293,822 +0.03(+5.68%)
Aug 21, 2020 0.4400 0.4550 0.4400 0.4400 247,490 -0.01(-2.22%)
Aug 20, 2020 0.4550 0.4550 0.4400 0.4500 272,194 -0.01(-1.10%)
Aug 19, 2020 0.4700 0.4850 0.4550 0.4550 297,712 -0.01(-3.19%)
Aug 18, 2020 0.4850 0.4850 0.4650 0.4700 341,467 +0.00(+1.08%)
Aug 17, 2020 0.4800 0.4900 0.4650 0.4650 470,633 -0.00(-1.06%)
Aug 14, 2020 0.4650 0.4750 0.4550 0.4700 197,000 +0.00(+1.08%)
Aug 13, 2020 0.4700 0.4700 0.4600 0.4650 161,434 -0.00(-1.06%)
Aug 12, 2020 0.4800 0.4850 0.4500 0.4700 560,616 -0.01(-2.08%)
Aug 11, 2020 0.4800 0.4950 0.4500 0.4800 685,182 -0.04(-7.69%)
Aug 10, 2020 0.5100 0.5400 0.5100 0.5200 342,134 +0.01(+1.96%)
Aug 07, 2020 0.5000 0.5100 0.4950 0.5100 451,572 +0.01(+2.00%)
Aug 06, 2020 0.5200 0.5300 0.4950 0.5000 889,667 -0.02(-3.85%)
Aug 05, 2020 0.5000 0.5200 0.5000 0.5200 770,490 +0.01(+1.96%)
Aug 04, 2020 0.5000 0.5200 0.4900 0.5100 363,601 +0.01(+2.00%)
Jul 31, 2020 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jul 30, 2020 0.4300 0.4500 0.4300 0.4500 552,020 +0.03(+5.88%)
Jul 29, 2020 0.4400 0.4450 0.4000 0.4250 1,534,940 -0.02(-3.41%)
Jul 28, 2020 0.4500 0.4550 0.4250 0.4400 742,487 -0.02(-3.30%)
Jul 27, 2020 0.4800 0.4800 0.4500 0.4550 788,061 -0.01(-2.15%)
Jul 24, 2020 0.4750 0.4750 0.4500 0.4650 311,568 -0.01(-2.11%)
Jul 23, 2020 0.4950 0.4950 0.4600 0.4750 332,433 -0.02(-4.04%)
Jul 22, 2020 0.5200 0.5300 0.4850 0.4950 732,275 -0.02(-2.94%)
Jul 21, 2020 0.4900 0.5200 0.4800 0.5100 1,999,044 +0.02(+4.08%)
Jul 20, 2020 0.4650 0.4900 0.4400 0.4900 1,388,769 +0.02(+5.38%)
Jul 17, 2020 0.4550 0.4650 0.4200 0.4650 869,008 +0.02(+3.33%)
Jul 16, 2020 0.4600 0.4650 0.4450 0.4500 288,925 +0.00(+0.00%)
Jul 15, 2020 0.4400 0.4600 0.4300 0.4500 590,850 +0.02(+3.45%)
Jul 14, 2020 0.4800 0.4800 0.4350 0.4350 1,036,304 -0.04(-9.37%)
Jul 13, 2020 0.4850 0.4900 0.4800 0.4800 436,960 -0.01(-1.03%)
Jul 10, 2020 0.4800 0.4850 0.4700 0.4850 312,710 +0.00(+0.00%)
Jul 09, 2020 0.4750 0.4850 0.4700 0.4850 227,846 +0.01(+2.11%)
Jul 08, 2020 0.4850 0.4850 0.4750 0.4750 489,743 +0.00(+0.00%)
Jul 07, 2020 0.4750 0.4800 0.4700 0.4750 216,944 -0.01(-1.04%)
Jul 06, 2020 0.4750 0.4850 0.4750 0.4800 484,802 +0.01(+2.13%)
Jul 03, 2020 0.4750 0.4750 0.4650 0.4700 170,763 -0.01(-2.08%)
Jul 02, 2020 0.4800 0.4900 0.4750 0.4800 554,389 +0.01(+1.05%)
Jun 30, 2020 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Jun 29, 2020 0.4350 0.4400 0.4150 0.4400 956,929 +0.03(+6.02%)
Jun 26, 2020 0.4500 0.4500 0.4000 0.4150 2,708,446 -0.06(-12.63%)
Jun 25, 2020 0.4850 0.4850 0.4700 0.4750 71,350 -0.01(-2.06%)
Jun 24, 2020 0.4900 0.4900 0.4800 0.4850 204,074 -0.01(-1.02%)
Jun 23, 2020 0.4850 0.4900 0.4850 0.4900 449,567 +0.01(+1.03%)
Jun 22, 2020 0.4850 0.4850 0.4800 0.4850 465,385 +0.01(+1.04%)
Jun 19, 2020 0.4500 0.4800 0.4500 0.4800 1,426,815 +0.03(+6.67%)
Jun 18, 2020 0.4400 0.4650 0.4400 0.4500 373,499 +0.02(+3.45%)
Jun 17, 2020 0.4250 0.4400 0.4250 0.4350 40,800 +0.01(+2.35%)
Jun 16, 2020 0.4500 0.4500 0.4250 0.4250 418,658 -0.02(-4.49%)
Jun 15, 2020 0.4000 0.4500 0.3950 0.4450 244,750 +0.04(+9.88%)
Jun 12, 2020 0.4100 0.4150 0.3750 0.4050 320,300 -0.00(-1.22%)
Jun 11, 2020 0.4500 0.4500 0.4050 0.4100 346,175 -0.04(-8.89%)
Jun 10, 2020 0.4500 0.4500 0.4450 0.4500 71,500 +0.00(+0.00%)
Jun 09, 2020 0.4300 0.4500 0.4300 0.4500 113,289 +0.02(+4.65%)
Jun 08, 2020 0.4350 0.4500 0.4250 0.4300 266,615 +0.02(+3.61%)
Jun 05, 2020 0.4400 0.4400 0.4150 0.4150 389,692 -0.01(-2.35%)
Jun 04, 2020 0.4450 0.4450 0.4200 0.4250 242,756 -0.03(-5.56%)
Jun 03, 2020 0.4600 0.4600 0.4400 0.4500 217,782 -0.02(-3.23%)
Jun 02, 2020 0.4700 0.4700 0.4550 0.4650 185,839 -0.01(-2.11%)
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.