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

Tesco Plc (OP: TSCDF )

3.800 -0.225 (-5.59%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 5, 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 3.255 3.276 3.200 3.276 2,414,052 +0.08(+2.38%)
May 27, 2022 3.260 3.260 3.190 3.200 13,914 -0.05(-1.69%)
May 26, 2022 3.255 3.255 3.255 3.255 100,535 +0.05(+1.56%)
May 25, 2022 3.205 3.205 3.150 3.205 17,107 -0.02(-0.77%)
May 23, 2022 3.230 0 +0.05(+1.57%)
May 20, 2022 3.350 3.430 3.180 3.180 17,731 -0.06(-1.85%)
May 19, 2022 3.065 3.240 3.065 3.240 7,272 +0.02(+0.47%)
May 18, 2022 3.200 3.280 3.200 3.225 2,020 -0.29(-8.38%)
May 16, 2022 3.520 0 +0.08(+2.33%)
May 13, 2022 3.435 3.454 3.435 3.440 5,028 +0.07(+2.08%)
May 09, 2022 3.370 0 +0.05(+1.51%)
May 06, 2022 3.400 3.400 3.320 3.320 13,869 +0.02(+0.61%)
May 05, 2022 3.300 3.365 3.300 3.300 25,782 -0.06(-1.79%)
May 04, 2022 3.370 3.370 3.280 3.360 2,975 -0.08(-2.33%)
May 03, 2022 3.450 3.450 3.360 3.440 17,235 +0.02(+0.73%)
Apr 29, 2022 3.415 152 +0.10(+3.17%)
Apr 28, 2022 3.380 3.380 3.310 3.310 2,729 -0.12(-3.50%)
Apr 27, 2022 3.430 3.442 3.430 3.430 29,616 +0.01(+0.15%)
Apr 26, 2022 3.440 3.440 3.425 3.425 50,380 -0.01(-0.29%)
Apr 25, 2022 3.430 3.440 3.400 3.435 41,051 +0.02(+0.73%)
Apr 22, 2022 3.500 3.500 3.410 3.410 3,397 -0.09(-2.57%)
Apr 21, 2022 3.450 3.500 3.450 3.500 8,252 +0.10(+2.94%)
Apr 20, 2022 3.390 3.400 3.390 3.400 1,900 -0.12(-3.55%)
Apr 19, 2022 3.525 3.525 3.525 3.525 31,324 -0.00(-0.14%)
Apr 18, 2022 3.620 3.620 3.410 3.530 5,172 +0.05(+1.44%)
Apr 14, 2022 3.480 3.480 3.480 3.480 18,202 +0.05(+1.46%)
Apr 13, 2022 3.480 3.480 3.360 3.430 6,581 +0.00(+0.00%)
Apr 12, 2022 3.530 3.530 3.430 3.430 3,071 -0.13(-3.65%)
Apr 11, 2022 3.450 3.570 3.450 3.560 6,420 +0.05(+1.42%)
Apr 08, 2022 3.520 3.520 3.510 3.510 35,736 -0.08(-2.09%)
Apr 07, 2022 3.585 3.585 3.585 3.585 3,066 -0.02(-0.42%)
Apr 05, 2022 3.600 0 +0.08(+2.27%)
Apr 04, 2022 3.625 3.625 3.520 3.520 4,068 -0.32(-8.33%)
Mar 30, 2022 3.840 38 +0.30(+8.47%)
Mar 28, 2022 3.540 0 +0.02(+0.57%)
Mar 25, 2022 3.655 3.655 3.520 3.520 3,374 -0.12(-3.29%)
Mar 24, 2022 3.580 3.640 3.580 3.640 119,207 +0.10(+2.82%)
Mar 23, 2022 3.598 3.610 3.530 3.540 4,143 -0.19(-4.97%)
Mar 22, 2022 3.680 3.725 3.680 3.725 268 -0.08(-2.23%)
Mar 21, 2022 3.810 3.810 3.810 3.810 567 +0.14(+3.81%)
Mar 18, 2022 3.670 3.670 3.670 3.670 8,334 +0.06(+1.66%)
Mar 17, 2022 3.660 3.670 3.610 3.610 2,948 -0.06(-1.63%)
Mar 16, 2022 3.635 3.670 3.635 3.670 1,422 +0.16(+4.56%)
Mar 15, 2022 3.510 3.520 3.510 3.510 80,697 -0.04(-1.13%)
Mar 14, 2022 3.620 3.683 3.480 3.550 19,746 -0.01(-0.28%)
Mar 11, 2022 3.590 3.590 3.560 3.560 64,252 -0.03(-0.84%)
Mar 10, 2022 3.610 3.690 3.560 3.590 432,653 +0.11(+3.16%)
Mar 09, 2022 3.650 3.650 3.440 3.480 3,705 -0.02(-0.71%)
Mar 08, 2022 3.650 3.650 3.450 3.505 12,450 -0.08(-2.09%)
Mar 07, 2022 3.600 3.670 3.580 3.580 2,113 -0.12(-3.24%)
Mar 04, 2022 3.720 3.720 3.700 3.700 8,514 -0.11(-2.89%)
Mar 03, 2022 3.860 3.860 3.810 3.810 5,331 +0.04(+0.93%)
Mar 02, 2022 3.775 3.775 3.775 3.775 245 +0.02(+0.67%)
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.