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

Avance Gas (OP: AVACF )

17.84 -0.36 (-1.95%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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, 2023 8.250 8.250 8.150 8.150 8,185 +0.05(+0.62%)
May 30, 2023 8.035 8.100 7.870 8.100 14,240 +0.33(+4.27%)
May 26, 2023 7.685 7.768 7.685 7.768 669 +0.30(+3.99%)
May 25, 2023 7.404 7.470 7.400 7.470 3,580 +0.00(+0.05%)
May 24, 2023 7.500 7.510 7.466 7.466 3,050 -0.03(-0.42%)
May 23, 2023 7.350 7.510 7.350 7.498 3,400 +0.52(+7.42%)
May 22, 2023 6.990 6.990 6.860 6.980 39,423 +0.13(+1.90%)
May 19, 2023 6.750 6.850 6.710 6.850 12,292 -0.02(-0.29%)
May 18, 2023 6.800 6.870 6.800 6.870 8,500 -0.11(-1.58%)
May 17, 2023 6.460 6.980 6.460 6.980 1,510 +0.08(+1.22%)
May 16, 2023 6.800 6.896 6.700 6.896 12,575 -0.09(-1.34%)
May 15, 2023 6.900 6.990 6.850 6.990 26,600 +0.29(+4.33%)
May 12, 2023 6.650 6.720 6.650 6.700 8,343 +0.05(+0.75%)
May 11, 2023 6.650 6.650 6.600 6.650 3,500 -0.10(-1.48%)
May 10, 2023 6.750 6.750 6.750 6.750 3,000 +0.17(+2.58%)
May 09, 2023 6.550 6.580 6.550 6.580 7,155 -0.02(-0.30%)
May 08, 2023 6.580 6.630 6.566 6.600 13,250 -0.06(-0.90%)
May 05, 2023 6.600 6.660 6.600 6.660 3,401 +0.13(+1.99%)
May 03, 2023 6.530 30 -0.24(-3.55%)
May 02, 2023 6.600 6.770 6.470 6.770 3,100 -0.14(-2.03%)
May 01, 2023 6.910 6.910 6.910 6.910 100 +0.33(+5.02%)
Apr 27, 2023 6.580 0 -0.16(-2.37%)
Apr 26, 2023 6.652 6.740 6.600 6.740 1,500 -0.07(-1.03%)
Apr 25, 2023 6.685 6.810 6.685 6.810 1,400 -0.04(-0.58%)
Apr 24, 2023 6.700 6.880 6.700 6.850 16,050 +0.11(+1.63%)
Apr 21, 2023 6.650 6.740 6.470 6.740 9,700 -0.16(-2.32%)
Apr 20, 2023 6.900 6.900 6.900 6.900 2,800 -0.30(-4.17%)
Apr 19, 2023 7.200 7.200 7.200 7.200 2,600 -0.26(-3.49%)
Apr 18, 2023 7.400 7.460 7.300 7.460 5,100 +0.13(+1.77%)
Apr 17, 2023 7.150 7.360 7.150 7.330 2,788 +0.35(+5.01%)
Apr 14, 2023 6.965 6.980 6.915 6.980 5,650 -0.07(-0.99%)
Apr 13, 2023 6.900 7.050 6.900 7.050 2,735 +0.30(+4.44%)
Apr 12, 2023 6.750 6.770 6.750 6.750 8,000 +0.22(+3.37%)
Apr 11, 2023 6.450 6.530 6.450 6.530 9,864 +0.03(+0.46%)
Apr 10, 2023 6.400 6.600 6.400 6.500 5,100 +0.12(+1.88%)
Apr 04, 2023 6.380 0 -0.17(-2.60%)
Apr 03, 2023 6.480 6.630 6.480 6.550 5,555 +0.02(+0.38%)
Mar 31, 2023 6.525 6.525 6.525 6.525 100 -0.12(-1.88%)
Mar 30, 2023 6.650 6.650 6.650 6.650 200 -0.24(-3.48%)
Mar 29, 2023 6.890 6.890 6.800 6.890 4,200 -0.01(-0.14%)
Mar 28, 2023 6.900 6.900 6.900 6.900 3,000 +0.02(+0.22%)
Mar 27, 2023 6.885 6.885 6.850 6.885 336 +0.04(+0.51%)
Mar 24, 2023 6.950 6.950 6.710 6.850 21,300 -0.21(-3.01%)
Mar 23, 2023 7.200 7.200 7.063 7.063 410 +0.08(+1.19%)
Mar 22, 2023 7.065 7.065 6.980 6.980 1,000 +0.10(+1.45%)
Mar 20, 2023 6.880 0 +0.00(+0.00%)
Mar 17, 2023 7.170 7.170 6.880 6.880 25,371 +0.03(+0.44%)
Mar 16, 2023 6.800 6.890 6.500 6.850 27,203 +0.03(+0.38%)
Mar 15, 2023 6.900 7.000 6.824 6.824 3,445 -0.28(-3.89%)
Mar 14, 2023 7.410 7.530 7.100 7.100 69,913 +0.18(+2.60%)
Mar 13, 2023 7.130 7.150 6.920 6.920 2,750 -0.49(-6.61%)
Mar 10, 2023 7.500 7.550 7.410 7.410 4,152 -0.19(-2.50%)
Mar 09, 2023 7.609 7.609 7.600 7.600 1,835 +0.00(+0.00%)
Mar 08, 2023 7.630 7.720 7.390 7.600 14,290 -0.39(-4.88%)
Mar 07, 2023 7.700 7.990 7.700 7.990 4,000 -0.02(-0.19%)
Mar 06, 2023 8.110 8.110 7.950 8.005 3,285 +0.14(+1.72%)
Mar 03, 2023 7.880 7.880 7.850 7.870 3,250 +0.13(+1.68%)
Mar 02, 2023 7.666 7.860 7.666 7.740 17,060 -0.09(-1.15%)
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.