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

Mediaset S.P.A SP Ad (OP: MDIUY )

N/A UNCHANGED
Last Price Updated: 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, 2012 4.630 4.630 4.610 4.610 1,105 -0.13(-2.74%)
May 30, 2012 4.740 4.740 4.740 4.740 605 -0.29(-5.77%)
May 29, 2012 4.970 5.030 4.970 5.030 4,820 +0.20(+4.14%)
May 25, 2012 4.860 4.860 4.830 4.830 2,010 -0.21(-4.17%)
May 22, 2012 5.040 5.040 5.040 0 -0.08(-1.56%)
May 21, 2012 5.100 5.120 5.100 5.120 850 -0.36(-6.57%)
May 15, 2012 5.480 5.480 5.480 0 -0.26(-4.53%)
May 14, 2012 5.650 5.740 5.650 5.740 2,485 +0.05(+0.88%)
May 11, 2012 5.690 5.690 5.690 5.690 163 -0.19(-3.23%)
May 10, 2012 5.880 5.900 5.880 5.880 880 +0.26(+4.63%)
May 09, 2012 5.600 5.620 5.480 5.620 2,775 -0.94(-14.33%)
May 07, 2012 6.560 6.560 6.560 6.560 0 +0.23(+3.63%)
May 04, 2012 6.330 6.330 6.330 6.330 100 -0.19(-2.91%)
May 03, 2012 6.520 6.520 6.500 6.520 800 -0.16(-2.40%)
May 02, 2012 6.720 6.720 6.680 6.680 900 -0.50(-6.96%)
May 01, 2012 7.160 7.180 7.160 7.180 5,400 -0.06(-0.83%)
Apr 27, 2012 7.240 7.240 7.240 0 +0.67(+10.20%)
Apr 24, 2012 6.570 6.570 6.570 0 -0.05(-0.76%)
Apr 23, 2012 6.640 6.640 6.610 6.620 2,125 -0.12(-1.78%)
Apr 20, 2012 6.740 6.740 6.740 6.740 148 +0.01(+0.15%)
Apr 19, 2012 6.730 6.730 6.730 6.730 621 -0.47(-6.53%)
Apr 17, 2012 7.200 7.200 7.200 0 -0.05(-0.69%)
Apr 12, 2012 7.250 7.250 7.250 0 +0.12(+1.68%)
Apr 11, 2012 7.130 7.130 7.130 7.130 550 +0.05(+0.71%)
Apr 10, 2012 7.160 7.160 7.080 7.080 1,110 -0.39(-5.22%)
Apr 05, 2012 7.470 7.470 7.470 0 -0.06(-0.80%)
Apr 04, 2012 7.520 7.530 7.520 7.530 1,854 -0.48(-5.99%)
Mar 29, 2012 8.010 8.010 8.010 0 -0.29(-3.49%)
Mar 28, 2012 8.300 8.300 8.300 8.300 17,100 -0.05(-0.60%)
Mar 22, 2012 8.350 8.350 8.350 0 -0.29(-3.36%)
Mar 21, 2012 8.770 8.770 8.600 8.640 2,386 -0.28(-3.14%)
Mar 20, 2012 9.030 9.050 8.920 8.920 5,100 -0.13(-1.44%)
Mar 19, 2012 9.050 9.050 9.050 9.050 411 +0.37(+4.26%)
Mar 16, 2012 8.690 8.700 8.680 8.680 4,109 +0.18(+2.12%)
Mar 15, 2012 8.500 8.500 8.500 8.500 835 -0.04(-0.47%)
Mar 14, 2012 8.508 8.540 8.508 8.540 3,035 -0.04(-0.47%)
Mar 13, 2012 8.580 8.580 8.580 8.580 175 +0.31(+3.75%)
Mar 12, 2012 8.270 8.270 8.270 8.270 175 -0.34(-3.95%)
Mar 09, 2012 8.610 8.610 8.610 8.610 3,200 -0.20(-2.27%)
Mar 08, 2012 8.670 8.815 8.640 8.810 5,192 +0.21(+2.44%)
Mar 07, 2012 8.520 8.600 8.520 8.600 1,895 +0.17(+2.02%)
Mar 06, 2012 8.720 8.720 8.430 8.430 830 -0.50(-5.60%)
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.