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: HIGH )

0.5200 +0.0250 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2020 1.500 1.550 1.450 1.550 61,701 +0.05(+3.33%)
May 28, 2020 1.370 1.500 1.370 1.500 73,464 +0.08(+5.63%)
May 27, 2020 1.340 1.430 1.330 1.420 20,911 +0.00(+0.00%)
May 26, 2020 1.370 1.470 1.320 1.420 31,045 +0.02(+1.43%)
May 25, 2020 1.450 1.500 1.340 1.400 110,470 -0.06(-4.11%)
May 22, 2020 1.510 1.510 1.460 1.460 25,850 -0.01(-0.68%)
May 21, 2020 1.530 1.530 1.470 1.470 94,595 -0.06(-3.92%)
May 20, 2020 1.580 1.580 1.440 1.530 333,138 -0.03(-1.92%)
May 19, 2020 1.580 1.620 1.540 1.560 304,491 -0.06(-3.70%)
May 15, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
May 14, 2020 1.410 1.630 1.400 1.620 265,322 +0.22(+15.71%)
May 13, 2020 1.420 1.480 1.400 1.400 66,669 -0.01(-0.71%)
May 12, 2020 1.500 1.500 1.400 1.410 132,233 -0.11(-7.24%)
May 11, 2020 1.500 1.540 1.430 1.520 93,030 -0.02(-1.30%)
May 08, 2020 1.420 1.600 1.420 1.540 345,591 +0.14(+10.00%)
May 07, 2020 1.200 1.460 1.200 1.400 1,950,413 +0.22(+18.64%)
May 06, 2020 1.190 1.240 1.180 1.180 82,080 -0.02(-1.67%)
May 05, 2020 1.190 1.210 1.180 1.200 197,279 +0.02(+1.69%)
May 04, 2020 1.100 1.200 1.100 1.180 54,871 +0.08(+7.27%)
May 01, 2020 1.110 1.120 0.9900 1.100 310,666 +0.00(+0.00%)
Apr 30, 2020 1.150 1.150 1.100 1.100 91,134 +0.00(+0.00%)
Apr 29, 2020 1.150 1.150 1.060 1.100 97,211 -0.03(-2.65%)
Apr 28, 2020 1.190 1.190 1.100 1.130 63,127 -0.03(-2.59%)
Apr 27, 2020 1.140 1.160 1.100 1.160 86,594 +0.04(+3.57%)
Apr 24, 2020 1.070 1.160 1.040 1.120 85,108 +0.05(+4.67%)
Apr 23, 2020 1.140 1.140 1.040 1.070 218,275 -0.04(-3.60%)
Apr 22, 2020 1.010 1.150 1.010 1.110 71,500 +0.11(+11.00%)
Apr 21, 2020 1.010 1.010 0.9200 1.000 48,100 -0.04(-3.85%)
Apr 20, 2020 0.9800 1.040 0.9800 1.040 21,700 +0.09(+9.47%)
Apr 17, 2020 0.9700 0.9800 0.9500 0.9500 45,400 -0.05(-5.00%)
Apr 16, 2020 0.9900 1.000 0.9900 1.000 8,500 +0.08(+8.70%)
Apr 15, 2020 0.9900 0.9900 0.9200 0.9200 47,705 -0.07(-7.07%)
Apr 14, 2020 1.000 1.060 0.9900 0.9900 146,400 +0.04(+4.21%)
Apr 13, 2020 0.8500 1.000 0.8500 0.9500 155,947 +0.07(+7.95%)
Apr 09, 2020 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Apr 08, 2020 0.8000 0.8300 0.8000 0.8000 60,890 +0.04(+5.26%)
Apr 07, 2020 0.8000 0.8200 0.7600 0.7600 95,925 -0.04(-5.00%)
Apr 06, 2020 0.7800 0.8000 0.7300 0.8000 592,175 +0.04(+5.26%)
Apr 03, 2020 0.8100 0.8100 0.7600 0.7600 22,400 -0.05(-6.17%)
Apr 02, 2020 0.8000 0.8100 0.8000 0.8100 4,000 +0.03(+3.85%)
Apr 01, 2020 0.8400 0.8400 0.7600 0.7800 23,599 -0.02(-2.50%)
Mar 31, 2020 0.8000 0.8200 0.8000 0.8000 12,109 -0.08(-9.09%)
Mar 30, 2020 0.8600 0.8800 0.8600 0.8800 7,000 -0.02(-2.22%)
Mar 27, 2020 0.8400 0.9000 0.8400 0.9000 69,900 +0.03(+3.45%)
Mar 26, 2020 0.8300 0.9000 0.8300 0.8700 48,049 +0.08(+10.13%)
Mar 25, 2020 0.8200 0.8300 0.7600 0.7900 30,200 -0.03(-3.66%)
Mar 24, 2020 0.7600 0.8200 0.6900 0.8200 90,458 +0.11(+15.49%)
Mar 23, 2020 0.7000 0.7100 0.6700 0.7100 33,180 +0.02(+2.90%)
Mar 20, 2020 0.7000 0.7200 0.6600 0.6900 52,200 -0.02(-2.13%)
Mar 19, 2020 0.6100 0.7100 0.6100 0.7050 57,966 +0.02(+3.68%)
Mar 18, 2020 0.7500 0.7500 0.6500 0.6800 53,800 -0.13(-16.05%)
Mar 17, 2020 0.7200 0.8400 0.6900 0.8100 87,500 +0.09(+12.50%)
Mar 16, 2020 0.7000 0.7200 0.5700 0.7200 193,700 +0.00(+0.00%)
Mar 13, 2020 0.9000 0.9000 0.7000 0.7200 109,954 -0.04(-5.26%)
Mar 12, 2020 0.8300 0.8300 0.7200 0.7600 173,736 -0.07(-8.43%)
Mar 11, 2020 0.9600 0.9600 0.8300 0.8300 78,959 -0.16(-16.16%)
Mar 10, 2020 1.020 1.020 0.9600 0.9900 91,365 -0.01(-1.00%)
Mar 09, 2020 1.020 1.050 0.9700 1.000 111,657 -0.09(-8.26%)
Mar 06, 2020 1.140 1.140 1.090 1.090 113,760 -0.06(-5.22%)
Mar 05, 2020 1.100 1.210 1.100 1.150 119,126 +0.06(+5.50%)
Mar 04, 2020 1.090 1.140 1.070 1.090 114,950 +0.00(+0.00%)
Mar 03, 2020 1.050 1.140 1.000 1.090 84,570 +0.10(+10.10%)
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.