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: HSTR )

0.2750 -0.0100 (-3.51%)
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, 2022 0.2300 0.2350 0.2300 0.2350 22,500 -0.01(-2.08%)
May 30, 2022 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+4.35%)
May 27, 2022 0.2200 0.2300 0.2150 0.2300 64,000 +0.01(+4.55%)
May 26, 2022 0.2300 0.2350 0.2150 0.2200 24,150 -0.01(-4.35%)
May 25, 2022 0.2350 0.2350 0.2250 0.2300 18,165 -0.00(-2.13%)
May 24, 2022 0.2300 0.2350 0.2300 0.2350 6,000 +0.00(+2.17%)
May 20, 2022 0.2300 0 -0.01(-4.17%)
May 19, 2022 0.2250 0.2400 0.2250 0.2400 65,316 +0.03(+14.29%)
May 18, 2022 0.2800 0.2800 0.2000 0.2100 491,677 -0.07(-26.32%)
May 17, 2022 0.2900 0.2900 0.2850 0.2850 6,733 +0.02(+9.62%)
May 16, 2022 0.2650 0.3000 0.2550 0.2600 28,200 +0.01(+1.96%)
May 13, 2022 0.2600 0.2650 0.2450 0.2550 61,356 +0.00(+0.00%)
May 12, 2022 0.2800 0.3000 0.2550 0.2550 46,210 -0.04(-13.56%)
May 11, 2022 0.2650 0.2950 0.2600 0.2950 53,666 +0.02(+9.26%)
May 10, 2022 0.2950 0.2950 0.2400 0.2700 75,850 -0.03(-10.00%)
May 09, 2022 0.3050 0.3050 0.2800 0.3000 75,030 -0.01(-1.64%)
May 06, 2022 0.3100 0.3100 0.3000 0.3050 92,700 -0.01(-1.61%)
May 05, 2022 0.3350 0.3350 0.3100 0.3100 62,000 -0.02(-6.06%)
May 04, 2022 0.3350 0.3350 0.3200 0.3300 77,778 -0.01(-4.35%)
May 03, 2022 0.3300 0.3450 0.3300 0.3450 16,798 +0.01(+2.99%)
May 02, 2022 0.3500 0.3500 0.3300 0.3350 40,283 -0.01(-4.29%)
Apr 29, 2022 0.3500 0.3500 0.3500 0.3500 2,589 +0.01(+4.48%)
Apr 28, 2022 0.3550 0.3550 0.3350 0.3350 49,800 -0.02(-5.63%)
Apr 27, 2022 0.3800 0.3800 0.3550 0.3550 23,200 -0.03(-6.58%)
Apr 26, 2022 0.3700 0.3800 0.3600 0.3800 6,233 +0.02(+5.56%)
Apr 25, 2022 0.3800 0.3800 0.3600 0.3600 79,667 -0.03(-6.49%)
Apr 22, 2022 0.4200 0.4200 0.3550 0.3850 134,137 -0.03(-8.33%)
Apr 21, 2022 0.4200 0.4200 0.4200 0.4200 96,735 +0.00(+0.00%)
Apr 20, 2022 0.4350 0.4350 0.4200 0.4200 21,650 -0.01(-2.33%)
Apr 19, 2022 0.4300 0.4600 0.4250 0.4300 94,333 +0.01(+1.18%)
Apr 18, 2022 0.4350 0.4350 0.4250 0.4250 19,103 -0.01(-2.30%)
Apr 14, 2022 0.4350 0 -0.01(-1.14%)
Apr 13, 2022 0.4400 0.4450 0.4200 0.4400 45,530 +0.00(+0.00%)
Apr 12, 2022 0.4400 0.4600 0.4400 0.4400 19,399 -0.01(-2.22%)
Apr 11, 2022 0.4500 0.4500 0.4350 0.4500 7,700 +0.02(+3.45%)
Apr 08, 2022 0.4650 0.4650 0.4300 0.4350 73,660 -0.01(-1.14%)
Apr 07, 2022 0.4300 0.4450 0.4250 0.4400 73,209 +0.02(+4.76%)
Apr 06, 2022 0.4500 0.4500 0.4150 0.4200 87,662 -0.04(-8.70%)
Apr 05, 2022 0.4700 0.4750 0.4600 0.4600 29,800 -0.02(-4.17%)
Apr 04, 2022 0.4900 0.4900 0.4800 0.4800 7,280 -0.01(-2.04%)
Apr 01, 2022 0.4600 0.4900 0.4600 0.4900 56,600 +0.04(+8.89%)
Mar 31, 2022 0.4900 0.4900 0.4450 0.4500 205,030 -0.03(-7.22%)
Mar 30, 2022 0.5200 0.5300 0.4800 0.4850 53,681 -0.04(-6.73%)
Mar 29, 2022 0.5300 0.5400 0.5200 0.5200 25,400 +0.00(+0.00%)
Mar 28, 2022 0.5400 0.5400 0.5200 0.5200 11,500 -0.02(-3.70%)
Mar 25, 2022 0.5600 0.5600 0.5300 0.5400 28,200 +0.01(+1.89%)
Mar 24, 2022 0.5100 0.5300 0.5100 0.5300 21,067 +0.01(+1.92%)
Mar 23, 2022 0.5200 0.5300 0.5100 0.5200 77,834 -0.01(-1.89%)
Mar 22, 2022 0.5400 0.5400 0.5300 0.5300 14,435 -0.02(-3.64%)
Mar 21, 2022 0.5500 0.5500 0.5400 0.5500 19,000 +0.00(+0.00%)
Mar 18, 2022 0.5900 0.5900 0.5400 0.5500 34,174 -0.03(-5.17%)
Mar 17, 2022 0.6000 0.6000 0.5700 0.5800 15,148 -0.02(-3.33%)
Mar 16, 2022 0.5900 0.6000 0.5800 0.6000 12,450 +0.01(+1.69%)
Mar 15, 2022 0.6000 0.6000 0.5900 0.5900 9,602 -0.01(-1.67%)
Mar 14, 2022 0.6500 0.6700 0.6000 0.6000 60,183 -0.08(-11.76%)
Mar 11, 2022 0.6400 0.6800 0.6400 0.6800 24,433 +0.04(+6.25%)
Mar 10, 2022 0.6400 0.6400 0.6400 0.6400 611 +0.01(+1.59%)
Mar 09, 2022 0.5800 0.6600 0.5800 0.6300 133,263 +0.06(+10.53%)
Mar 08, 2022 0.6400 0.6500 0.5500 0.5700 84,116 -0.07(-10.94%)
Mar 07, 2022 0.5500 0.6400 0.5500 0.6400 172,151 +0.09(+16.36%)
Mar 04, 2022 0.5500 0.5800 0.5300 0.5500 106,825 +0.01(+1.85%)
Mar 03, 2022 0.5500 0.5500 0.5100 0.5400 58,308 -0.01(-1.82%)
Mar 02, 2022 0.5500 0.5600 0.5400 0.5500 18,389 +0.00(+0.00%)
Mar 01, 2022 0.5300 0.5500 0.5200 0.5500 60,833 +0.02(+3.77%)
Feb 28, 2022 0.6400 0.6600 0.5000 0.5300 319,459 -0.12(-18.46%)
Feb 25, 2022 0.6800 0.6800 0.6500 0.6500 23,086 -0.04(-5.80%)
Feb 24, 2022 0.6600 0.7100 0.6600 0.6900 47,191 +0.01(+1.47%)
Feb 23, 2022 0.7600 0.7600 0.6800 0.6800 45,992 -0.08(-10.53%)
Feb 22, 2022 0.7700 0.7800 0.7600 0.7600 14,910 +0.00(+0.00%)
Feb 18, 2022 0.7600 0 -0.05(-6.17%)
Feb 17, 2022 0.7300 0.8100 0.7300 0.8100 43,769 +0.04(+5.19%)
Feb 16, 2022 0.7600 0.7800 0.7600 0.7700 48,353 +0.00(+0.00%)
Feb 15, 2022 0.7900 0.8100 0.7700 0.7700 10,266 -0.01(-1.28%)
Feb 14, 2022 0.7500 0.7800 0.7500 0.7800 6,070 +0.03(+4.00%)
Feb 11, 2022 0.7700 0.7800 0.7500 0.7500 38,091 -0.02(-2.60%)
Feb 10, 2022 0.8000 0.8000 0.7700 0.7700 11,837 +0.00(+0.00%)
Feb 09, 2022 0.7000 0.7900 0.7000 0.7700 102,686 +0.07(+10.00%)
Feb 08, 2022 0.6700 0.7000 0.6700 0.7000 55,192 +0.05(+7.69%)
Feb 07, 2022 0.6500 0.6600 0.6400 0.6500 31,866 +0.01(+1.56%)
Feb 04, 2022 0.6400 0.6400 0.6300 0.6400 146,109 -0.02(-3.03%)
Feb 03, 2022 0.6400 0.6700 0.6600 28,003 +0.02(+3.13%)
Feb 02, 2022 0.6700 0.6700 0.6400 0.6400 100,562 -0.02(-3.03%)
Feb 01, 2022 0.7000 0.7000 0.6200 0.6600 128,588 -0.04(-5.71%)
Jan 31, 2022 0.7100 0.7000 0.7000 34,836 +0.00(+0.00%)
Jan 28, 2022 0.7000 0.7200 0.7000 0.7000 20,380 -0.02(-2.78%)
Jan 27, 2022 0.7400 0.7400 0.7100 0.7200 21,983 -0.02(-2.70%)
Jan 26, 2022 0.7300 0.7400 0.7300 0.7400 6,500 +0.01(+1.37%)
Jan 25, 2022 0.7500 0.7700 0.7200 0.7300 37,403 -0.02(-2.67%)
Jan 24, 2022 0.7600 0.7800 0.7500 0.7500 17,441 -0.01(-1.32%)
Jan 21, 2022 0.7900 0.7900 0.7600 0.7600 25,135 -0.03(-3.80%)
Jan 20, 2022 0.7600 0.7900 0.7600 0.7900 24,944 +0.06(+8.22%)
Jan 19, 2022 0.7400 0.7700 0.7100 0.7300 92,830 +0.00(+0.00%)
Jan 18, 2022 0.7200 0.7500 0.7100 0.7300 61,082 +0.01(+1.39%)
Jan 17, 2022 0.7600 0.7600 0.7200 0.7200 50,416 -0.06(-7.69%)
Jan 14, 2022 0.8000 0.8000 0.7800 0.7800 29,672 -0.04(-4.88%)
Jan 13, 2022 0.8000 0.8200 0.7800 0.8200 15,850 +0.00(+0.00%)
Jan 12, 2022 0.7800 0.8500 0.7800 0.8200 73,880 +0.00(+0.00%)
Jan 11, 2022 0.7800 0.8200 0.7800 0.8200 30,312 +0.04(+5.13%)
Jan 10, 2022 0.7800 0.7900 0.7800 0.7800 22,999 +0.01(+1.30%)
Jan 07, 2022 0.7600 0.7700 0.7400 0.7700 17,571 +0.00(+0.00%)
Jan 06, 2022 0.7700 0.7800 0.7500 0.7700 43,466 -0.01(-1.28%)
Jan 05, 2022 0.8000 0.8100 0.7800 0.7800 37,827 +0.00(+0.00%)
Jan 04, 2022 0.7600 0.8100 0.7600 0.7800 38,060 +0.03(+4.00%)
Dec 31, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 30, 2021 0.7600 0.7700 0.7500 0.7500 94,190 -0.01(-1.32%)
Dec 29, 2021 0.7800 0.7800 0.7600 0.7600 18,769 -0.02(-2.56%)
Dec 24, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 23, 2021 0.7800 0.7900 0.7800 0.7800 3,000 +0.01(+1.30%)
Dec 22, 2021 0.7500 0.7700 0.7300 0.7700 42,400 +0.06(+8.45%)
Dec 21, 2021 0.7400 0.7400 0.7100 0.7100 34,510 -0.02(-2.74%)
Dec 20, 2021 0.7600 0.7600 0.7100 0.7300 49,063 -0.03(-3.95%)
Dec 17, 2021 0.8200 0.8200 0.7600 0.7600 67,000 -0.04(-5.00%)
Dec 16, 2021 0.8100 0.8200 0.8000 0.8000 13,582 +0.04(+5.26%)
Dec 15, 2021 0.8000 0.8000 0.7600 0.7600 55,065 -0.05(-6.17%)
Dec 14, 2021 0.8200 0.8500 0.7900 0.8100 82,025 -0.03(-3.57%)
Dec 13, 2021 0.8500 0.8500 0.7900 0.8400 31,300 +0.00(+0.00%)
Dec 10, 2021 0.8300 0.8500 0.8300 0.8400 18,500 +0.00(+0.00%)
Dec 09, 2021 0.8500 0.8700 0.8300 0.8400 28,833 -0.03(-3.45%)
Dec 08, 2021 0.8000 0.9000 0.8000 0.8700 105,237 +0.07(+8.75%)
Dec 07, 2021 0.7100 0.8500 0.7100 0.8000 77,803 +0.09(+12.68%)
Dec 06, 2021 0.6800 0.7200 0.6800 0.7100 60,022 +0.05(+7.58%)
Dec 03, 2021 0.7200 0.7200 0.6600 0.6600 49,464 -0.01(-1.49%)
Dec 02, 2021 0.7100 0.7100 0.6500 0.6700 38,634 -0.02(-2.90%)
Dec 01, 2021 0.7300 0.7500 0.6900 0.6900 21,498 -0.04(-5.48%)
Nov 30, 2021 0.7300 0.7900 0.7300 0.7300 5,488 +0.02(+2.82%)
Nov 29, 2021 0.7400 0.7500 0.7000 0.7100 27,400 +0.02(+2.90%)
Nov 26, 2021 0.7300 0.7500 0.6900 0.6900 40,907 -0.05(-6.76%)
Nov 25, 2021 0.7400 0.7400 0.7400 0.7400 500 +0.01(+1.37%)
Nov 24, 2021 0.7400 0.7500 0.7300 0.7300 10,400 -0.01(-1.35%)
Nov 23, 2021 0.7700 0.7700 0.7100 0.7400 42,251 -0.03(-3.90%)
Nov 22, 2021 0.7800 0.7800 0.7700 0.7700 31,835 -0.01(-1.28%)
Nov 19, 2021 0.8000 0.8200 0.7800 0.7800 10,005 -0.03(-3.70%)
Nov 18, 2021 0.8400 0.8400 0.8000 0.8100 43,700 -0.02(-2.41%)
Nov 17, 2021 0.8300 0.8400 0.8300 0.8300 9,866 +0.00(+0.00%)
Nov 16, 2021 0.8500 0.8500 0.8200 0.8300 32,161 +0.01(+1.22%)
Nov 15, 2021 0.8500 0.8700 0.8200 0.8200 66,460 -0.02(-2.38%)
Nov 12, 2021 0.8400 0.8500 0.8100 0.8400 60,022 +0.06(+7.69%)
Nov 11, 2021 0.8200 0.8300 0.7400 0.7800 148,297 -0.01(-1.27%)
Nov 10, 2021 0.8300 0.7900 0.7900 65,189 -0.03(-3.66%)
Nov 09, 2021 0.7900 0.8200 0.7700 0.8200 26,901 +0.02(+2.50%)
Nov 08, 2021 0.8700 0.8700 0.8000 0.8000 67,197 -0.05(-5.88%)
Nov 05, 2021 0.8800 0.8800 0.8400 0.8500 13,010 -0.02(-2.30%)
Nov 04, 2021 0.8800 0.8800 0.8500 0.8700 18,146 +0.06(+7.41%)
Nov 03, 2021 0.9000 0.9000 0.8100 0.8100 71,956 -0.07(-7.95%)
Nov 02, 2021 0.8700 0.8900 0.8700 0.8800 6,800 +0.01(+1.15%)
Nov 01, 2021 0.8900 0.9000 0.8700 0.8700 22,301 +0.00(+0.00%)
Oct 29, 2021 0.8700 0.8700 0.8700 0.8700 1,626 +0.00(+0.00%)
Oct 28, 2021 0.9200 0.9200 0.8600 0.8700 28,785 -0.02(-2.25%)
Oct 27, 2021 0.9200 0.9300 0.8800 0.8900 29,500 -0.04(-4.30%)
Oct 26, 2021 1.020 0.9300 0.9300 41,750 -0.08(-7.92%)
Oct 25, 2021 0.9900 1.110 0.9800 1.010 142,002 +0.01(+1.00%)
Oct 22, 2021 0.8900 1.000 0.8800 1.000 93,250 +0.10(+11.11%)
Oct 21, 2021 0.8700 0.9300 0.8700 0.9000 55,745 +0.04(+4.65%)
Oct 20, 2021 0.8000 0.9000 0.7900 0.8600 114,756 +0.04(+4.88%)
Oct 19, 2021 0.7700 0.8200 0.7700 0.8200 91,656 +0.02(+2.50%)
Oct 18, 2021 0.7900 0.8000 0.7700 0.8000 33,140 +0.02(+2.56%)
Oct 15, 2021 0.7900 0.7900 0.7500 0.7800 85,750 -0.01(-1.27%)
Oct 14, 2021 0.8000 0.8000 0.7800 0.7900 103,800 +0.00(+0.00%)
Oct 13, 2021 0.7800 0.7900 0.7700 0.7900 99,021 +0.00(+0.00%)
Oct 12, 2021 0.7300 0.7900 0.7300 0.7900 142,256 +0.03(+3.95%)
Oct 08, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Oct 07, 2021 0.7700 0.7800 0.7600 0.7600 114,544 -0.03(-3.80%)
Oct 06, 2021 0.8000 0.8000 0.7700 0.7900 262,532 +0.00(+0.00%)
Oct 05, 2021 0.7600 0.8000 0.7500 0.7900 72,029 +0.02(+2.60%)
Oct 04, 2021 0.7300 0.7800 0.7200 0.7700 110,762 -0.01(-1.28%)
Oct 01, 2021 0.7000 0.7800 0.6900 0.7800 36,438 +0.08(+11.43%)
Sep 30, 2021 0.7300 0.7300 0.6900 0.7000 81,033 -0.03(-4.11%)
Sep 29, 2021 0.7100 0.7300 0.7000 0.7300 64,206 +0.01(+1.39%)
Sep 28, 2021 0.7300 0.7500 0.7200 0.7200 26,899 -0.04(-5.26%)
Sep 27, 2021 0.7700 0.7700 0.7500 0.7600 42,151 +0.00(+0.00%)
Sep 24, 2021 0.7900 0.7900 0.7600 0.7600 11,485 -0.01(-1.30%)
Sep 23, 2021 0.8100 0.8100 0.7600 0.7700 34,613 -0.04(-4.94%)
Sep 22, 2021 0.8600 0.8600 0.8100 0.8100 18,076 +0.02(+2.53%)
Sep 21, 2021 0.8400 0.8400 0.7900 0.7900 17,950 -0.06(-7.06%)
Sep 20, 2021 0.8600 0.8700 0.7700 0.8500 72,236 +0.09(+11.84%)
Sep 17, 2021 0.7900 0.7900 0.7600 0.7600 11,010 +0.02(+2.70%)
Sep 16, 2021 0.7700 0.7700 0.7300 0.7400 235,184 -0.03(-3.90%)
Sep 15, 2021 0.7800 0.7800 0.7700 0.7700 15,241 -0.01(-1.28%)
Sep 14, 2021 0.7800 0.8100 0.7800 0.7800 30,391 +0.00(+0.00%)
Sep 13, 2021 0.8100 0.8200 0.7700 0.7800 44,970 -0.06(-7.14%)
Sep 10, 2021 0.8800 0.8800 0.8400 0.8400 11,450 -0.01(-1.18%)
Sep 09, 2021 0.8900 0.9000 0.8500 0.8500 9,133 -0.05(-5.56%)
Sep 08, 2021 0.8500 0.9100 0.8500 0.9000 16,108 +0.05(+5.88%)
Sep 07, 2021 0.8500 0.9000 0.8500 0.8500 23,080 +0.00(+0.00%)
Sep 03, 2021 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Sep 02, 2021 0.8400 0.8400 0.8300 0.8300 1,500 +0.00(+0.00%)
Sep 01, 2021 0.8300 0.8300 0.8200 0.8300 24,680 +0.04(+5.06%)
Aug 31, 2021 0.8000 0.8400 0.7700 0.7900 38,506 +0.00(+0.00%)
Aug 30, 2021 0.8100 0.8100 0.7800 0.7900 16,610 -0.02(-2.47%)
Aug 27, 2021 0.7900 0.8200 0.7700 0.8100 19,280 +0.07(+9.46%)
Aug 26, 2021 0.7500 0.7600 0.7300 0.7400 40,503 +0.03(+4.23%)
Aug 25, 2021 0.7300 0.7300 0.7100 0.7100 41,660 -0.04(-5.33%)
Aug 24, 2021 0.7500 0.7600 0.7100 0.7500 51,295 +0.00(+0.00%)
Aug 23, 2021 0.8400 0.8400 0.7500 0.7500 78,919 -0.03(-3.85%)
Aug 20, 2021 0.8000 0.8100 0.7800 0.7800 25,300 -0.02(-2.50%)
Aug 19, 2021 0.8400 0.8400 0.8000 0.8000 24,376 -0.04(-4.76%)
Aug 18, 2021 0.8300 0.8500 0.8300 0.8400 16,303 +0.01(+1.20%)
Aug 17, 2021 0.9300 0.9300 0.8100 0.8300 56,398 -0.09(-9.78%)
Aug 16, 2021 0.9700 0.9700 0.9100 0.9200 37,005 +0.02(+2.22%)
Aug 13, 2021 0.9000 0.9100 0.8800 0.9000 18,957 +0.00(+0.00%)
Aug 12, 2021 0.9200 0.9200 0.8800 0.9000 22,769 -0.02(-2.17%)
Aug 11, 2021 0.9300 0.9700 0.9200 0.9200 16,523 -0.01(-1.08%)
Aug 10, 2021 0.9300 0.9300 0.9100 0.9300 44,873 +0.01(+1.09%)
Aug 09, 2021 0.9800 0.9800 0.9100 0.9200 52,159 -0.06(-6.12%)
Aug 06, 2021 1.010 1.020 0.9800 0.9800 47,953 -0.07(-6.67%)
Aug 05, 2021 1.050 1.050 1.010 1.050 10,230 +0.00(+0.00%)
Aug 04, 2021 1.010 1.060 1.000 1.050 17,832 +0.05(+4.48%)
Aug 03, 2021 1.020 1.050 1.000 1.005 27,730 -0.02(-1.47%)
Jul 30, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Jul 29, 2021 1.010 1.020 0.9800 1.000 28,323 +0.00(+0.00%)
Jul 28, 2021 0.9800 1.010 0.9800 1.000 15,900 +0.01(+1.01%)
Jul 27, 2021 1.000 1.000 0.9700 0.9900 8,835 -0.01(-1.00%)
Jul 26, 2021 1.030 1.030 0.9800 1.000 13,200 -0.01(-0.99%)
Jul 23, 2021 1.000 1.010 0.9900 1.010 32,920 +0.02(+2.02%)
Jul 22, 2021 1.000 1.010 0.9800 0.9900 21,562 -0.02(-1.98%)
Jul 21, 2021 1.000 1.010 1.000 1.010 18,721 +0.01(+1.00%)
Jul 20, 2021 0.9900 1.010 0.9900 1.000 38,800 +0.01(+1.01%)
Jul 19, 2021 1.060 1.060 0.9900 0.9900 22,163 -0.08(-7.48%)
Jul 16, 2021 1.050 1.090 1.040 1.070 34,371 +0.02(+1.90%)
Jul 15, 2021 1.050 1.090 1.010 1.050 122,530 +0.01(+0.96%)
Jul 14, 2021 1.160 1.180 1.010 1.040 280,648 -0.12(-10.34%)
Jul 13, 2021 1.210 1.220 1.160 1.160 38,180 -0.04(-3.33%)
Jul 12, 2021 1.350 1.350 1.170 1.200 117,254 -0.13(-9.77%)
Jul 08, 2021 1.330 1.330 1.330 0 -0.03(-2.21%)
Jul 07, 2021 1.330 1.360 1.290 1.360 29,764 +0.03(+2.26%)
Jul 06, 2021 1.450 1.450 1.330 1.330 41,054 -0.10(-6.99%)
Jul 05, 2021 1.490 1.500 1.430 1.430 25,000 -0.04(-2.72%)
Jul 02, 2021 1.480 1.520 1.470 1.470 44,354 -0.01(-0.68%)
Jun 30, 2021 1.480 1.480 1.480 0 +0.05(+3.50%)
Jun 29, 2021 1.440 1.440 1.410 1.430 28,400 -0.01(-0.69%)
Jun 28, 2021 1.450 1.520 1.440 1.440 32,252 -0.05(-3.36%)
Jun 25, 2021 1.410 1.500 1.410 1.490 91,640 +0.08(+5.67%)
Jun 24, 2021 1.430 1.430 1.370 1.410 125,938 -0.03(-2.08%)
Jun 23, 2021 1.400 1.480 1.400 1.440 63,774 +0.07(+5.11%)
Jun 22, 2021 1.440 1.440 1.370 1.370 68,012 -0.08(-5.52%)
Jun 21, 2021 1.480 1.500 1.450 1.450 28,500 +0.00(+0.00%)
Jun 18, 2021 1.380 1.450 1.370 1.450 75,388 +0.10(+7.41%)
Jun 17, 2021 1.420 1.440 1.310 1.350 222,100 -0.13(-8.78%)
Jun 16, 2021 1.430 1.810 1.430 1.480 610,271 +0.18(+13.85%)
Jun 15, 2021 1.250 1.330 1.250 1.300 36,132 +0.07(+5.69%)
Jun 14, 2021 1.160 1.230 1.160 1.230 56,695 +0.08(+6.96%)
Jun 11, 2021 1.150 1.170 1.150 1.150 51,373 +0.01(+0.88%)
Jun 10, 2021 1.160 1.160 1.130 1.140 65,950 -0.01(-0.87%)
Jun 09, 2021 1.080 1.150 1.080 1.150 31,300 +0.06(+5.50%)
Jun 08, 2021 1.070 1.100 1.070 1.090 65,429 -0.01(-0.91%)
Jun 07, 2021 1.140 1.140 1.060 1.100 43,240 -0.04(-3.51%)
Jun 04, 2021 1.110 1.150 1.110 1.140 44,059 -0.02(-1.72%)
Jun 03, 2021 118.00 1.180 1.140 1.160 9,000,500 -0.02(-1.69%)
Jun 02, 2021 1.170 1.190 1.150 1.180 27,993 +0.01(+0.85%)
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.