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

Arcelor Mittal (NY: )

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 29, 2015 10.73 10.78 10.62 10.72 5,287,297 -0.23(-2.10%)
May 28, 2015 10.95 10.97 10.78 10.95 3,540,696 -0.19(-1.71%)
May 27, 2015 10.90 11.19 10.85 11.14 5,692,486 +0.13(+1.18%)
May 26, 2015 11.19 11.19 10.94 11.01 6,061,062 -0.13(-1.17%)
May 22, 2015 11.08 11.14 11.14 11.14 6,264,400 -0.05(-0.45%)
May 21, 2015 11.22 11.31 11.17 11.19 3,577,882 -0.10(-0.89%)
May 20, 2015 11.26 11.38 11.18 11.29 3,992,421 +0.11(+0.98%)
May 19, 2015 11.23 11.30 11.17 11.18 4,456,269 -0.30(-2.61%)
May 18, 2015 11.47 11.56 11.43 11.48 5,651,589 -0.41(-3.45%)
May 15, 2015 11.85 11.95 11.79 11.89 10,362,630 +0.30(+2.59%)
May 14, 2015 11.79 11.89 11.49 11.59 17,588,794 +0.64(+5.84%)
May 13, 2015 11.01 11.10 10.95 10.95 4,718,314 -0.07(-0.64%)
May 12, 2015 10.74 11.09 10.70 11.02 7,482,687 +0.45(+4.26%)
May 11, 2015 10.53 10.65 10.53 10.57 4,053,541 +0.04(+0.38%)
May 08, 2015 10.56 10.58 10.39 10.53 5,017,377 +0.27(+2.63%)
May 07, 2015 10.36 10.38 10.22 10.26 6,308,673 -0.55(-5.09%)
May 06, 2015 10.95 10.96 10.72 10.81 8,228,928 -0.01(-0.09%)
May 05, 2015 10.91 10.98 10.79 10.82 6,326,321 +0.01(+0.09%)
May 04, 2015 10.90 10.93 10.75 10.81 5,327,620 +0.04(+0.37%)
May 01, 2015 10.76 10.95 10.67 10.77 4,580,069 +0.08(+0.75%)
Apr 30, 2015 10.63 10.75 10.59 10.69 9,658,076 +0.02(+0.19%)
Apr 29, 2015 11.01 10.78 10.62 10.67 8,696,858 -0.34(-3.09%)
Apr 28, 2015 10.99 11.05 10.92 11.01 9,695,742 +0.30(+2.80%)
Apr 27, 2015 10.71 10.83 10.68 10.71 8,156,141 +0.22(+2.10%)
Apr 24, 2015 10.36 10.52 10.32 10.49 11,439,637 +0.41(+4.07%)
Apr 23, 2015 9.680 10.13 9.650 10.08 12,511,095 +0.45(+4.67%)
Apr 22, 2015 9.590 9.670 9.540 9.630 6,285,757 +0.22(+2.34%)
Apr 21, 2015 9.500 9.560 9.400 9.410 9,253,444 -0.22(-2.28%)
Apr 20, 2015 9.590 9.700 9.580 9.630 4,166,459 +0.04(+0.42%)
Apr 17, 2015 9.520 9.670 9.490 9.590 11,329,450 -0.33(-3.33%)
Apr 16, 2015 10.04 10.11 9.860 9.920 8,356,172 -0.27(-2.65%)
Apr 15, 2015 10.08 10.23 9.990 10.19 10,090,098 +0.26(+2.62%)
Apr 14, 2015 9.680 9.950 9.660 9.930 11,706,671 +0.54(+5.75%)
Apr 13, 2015 9.500 9.530 9.365 9.390 4,706,438 -0.20(-2.09%)
Apr 10, 2015 9.580 9.660 9.550 9.590 4,770,723 +0.01(+0.10%)
Apr 09, 2015 9.540 9.635 9.480 9.580 7,748,491 -0.12(-1.24%)
Apr 08, 2015 9.830 9.860 9.655 9.700 5,660,058 -0.10(-1.02%)
Apr 07, 2015 9.780 9.890 9.750 9.800 5,122,668 +0.15(+1.55%)
Apr 06, 2015 9.520 9.730 9.500 9.650 4,103,200 +0.17(+1.79%)
Apr 02, 2015 9.390 9.480 9.480 9.480 3,756,000 +0.09(+0.96%)
Apr 01, 2015 9.360 9.410 9.260 9.390 6,202,737 -0.03(-0.32%)
Mar 31, 2015 9.560 9.570 9.400 9.420 5,771,966 -0.27(-2.79%)
Mar 30, 2015 9.640 9.750 9.580 9.690 7,735,129 +0.04(+0.41%)
Mar 27, 2015 9.700 9.720 9.545 9.650 9,099,056 -0.35(-3.50%)
Mar 26, 2015 10.18 10.27 9.980 10.00 6,517,791 -0.28(-2.72%)
Mar 25, 2015 10.29 10.44 10.26 10.28 8,523,621 +0.11(+1.08%)
Mar 24, 2015 10.19 10.20 10.10 10.17 5,963,212 -0.02(-0.20%)
Mar 23, 2015 10.09 10.22 9.975 10.19 10,650,396 +0.11(+1.09%)
Mar 20, 2015 10.16 10.17 10.05 10.08 10,564,221 +0.26(+2.65%)
Mar 19, 2015 10.05 10.06 9.810 9.820 9,207,852 -0.49(-4.75%)
Mar 18, 2015 9.870 10.36 9.840 10.31 6,926,079 +0.17(+1.68%)
Mar 17, 2015 10.18 10.18 10.05 10.14 5,427,271 -0.08(-0.78%)
Mar 16, 2015 10.29 10.30 10.17 10.22 3,150,328 +0.06(+0.59%)
Mar 13, 2015 10.28 10.28 10.05 10.16 4,588,820 -0.27(-2.59%)
Mar 12, 2015 10.50 10.52 10.36 10.43 14,513,301 +0.00(+0.00%)
Mar 11, 2015 10.34 10.47 10.28 10.43 3,740,492 -0.07(-0.67%)
Mar 10, 2015 10.56 10.64 10.44 10.50 4,653,227 -0.38(-3.49%)
Mar 09, 2015 10.82 10.94 10.68 10.88 4,389,719 +0.20(+1.87%)
Mar 06, 2015 10.84 10.92 10.66 10.68 6,331,551 -0.07(-0.65%)
Mar 05, 2015 10.72 10.78 10.59 10.75 5,041,331 +0.09(+0.84%)
Mar 04, 2015 10.64 10.72 10.53 10.66 10,018,556 -0.12(-1.11%)
Mar 03, 2015 10.80 10.94 10.72 10.78 5,140,190 -0.03(-0.28%)
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.