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 )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.6800 0 +0.01(+1.49%)
Jun 29, 2022 0.6600 0.6700 0.6400 0.6700 83,925 +0.00(+0.00%)
Jun 28, 2022 0.7000 0.7000 0.6600 0.6700 82,200 -0.03(-4.29%)
Jun 27, 2022 0.7100 0.7100 0.7000 0.7000 10,625 +0.00(+0.00%)
Jun 24, 2022 0.7000 0.7000 0.6900 0.7000 17,201 -0.01(-1.41%)
Jun 23, 2022 0.7300 0.7500 0.7000 0.7100 61,673 -0.02(-2.74%)
Jun 22, 2022 0.7500 0.7700 0.7300 0.7300 120,600 -0.02(-2.67%)
Jun 21, 2022 0.7400 0.7500 0.7400 0.7500 4,342 +0.00(+0.00%)
Jun 20, 2022 0.7500 0.7500 0.7500 0.7500 61,000 +0.00(+0.00%)
Jun 17, 2022 0.7700 0.7700 0.7200 0.7500 49,150 +0.00(+0.00%)
Jun 16, 2022 0.7400 0.7500 0.7300 0.7500 159,700 -0.01(-1.32%)
Jun 15, 2022 0.7400 0.7600 0.7300 0.7600 183,150 +0.03(+4.11%)
Jun 14, 2022 0.7200 0.7500 0.7200 0.7300 67,830 -0.02(-2.67%)
Jun 13, 2022 0.8000 0.8000 0.7200 0.7500 169,500 -0.02(-2.60%)
Jun 10, 2022 0.7800 0.7800 0.7300 0.7700 139,262 -0.01(-1.28%)
Jun 09, 2022 0.7900 0.7900 0.7800 0.7800 148,819 -0.01(-1.27%)
Jun 08, 2022 0.7000 0.8600 0.7000 0.7900 672,313 +0.09(+12.86%)
Jun 07, 2022 0.7100 0.7100 0.7000 0.7000 623,798 +0.00(+0.00%)
Jun 06, 2022 0.7100 0.7200 0.7000 0.7000 326,245 -0.04(-5.41%)
Jun 03, 2022 0.7400 0.7400 0.7200 0.7400 95,599 -0.01(-1.33%)
Jun 02, 2022 0.7400 0.7550 0.7300 0.7500 359,760 +0.00(+0.00%)
Jun 01, 2022 0.7800 0.7800 0.7450 0.7500 169,181 -0.03(-3.85%)
May 31, 2022 0.7700 0.8000 0.7700 0.7800 72,098 -0.04(-4.88%)
May 30, 2022 0.8200 0.8200 0.8000 0.8200 26,021 -0.04(-4.65%)
May 27, 2022 0.8600 0.8600 0.8600 0.8600 2,000 -0.02(-2.27%)
May 26, 2022 0.9000 0.9000 0.8700 0.8800 11,430 +0.01(+1.15%)
May 25, 2022 0.8700 0.8700 0.8700 0.8700 4,000 -0.01(-1.14%)
May 24, 2022 0.8900 0.9000 0.8000 0.8800 65,241 +0.06(+7.32%)
May 20, 2022 0.8200 0 +0.07(+9.33%)
May 19, 2022 0.7500 0.8500 0.7500 0.7500 78,799 +0.01(+1.35%)
May 18, 2022 0.7800 0.7800 0.7300 0.7400 14,250 -0.01(-1.33%)
May 17, 2022 0.7600 0.7600 0.7400 0.7500 226,384 +0.01(+1.35%)
May 16, 2022 0.7600 0.7600 0.7400 0.7400 51,935 -0.02(-2.63%)
May 13, 2022 0.8200 0.8200 0.7600 0.7600 84,746 +0.01(+1.33%)
May 12, 2022 0.7800 0.8000 0.7500 0.7500 43,000 -0.09(-10.71%)
May 11, 2022 0.8300 0.8500 0.8200 0.8400 97,356 +0.00(+0.00%)
May 10, 2022 0.7600 0.9000 0.7600 0.8400 133,839 +0.10(+13.51%)
May 09, 2022 0.8100 0.8100 0.7300 0.7400 158,933 -0.08(-9.76%)
May 06, 2022 0.8500 0.8600 0.8100 0.8200 35,301 -0.04(-4.65%)
May 05, 2022 0.8900 0.9000 0.8600 0.8600 54,800 +0.01(+1.18%)
May 04, 2022 0.8300 0.8600 0.8300 0.8500 20,000 +0.04(+4.94%)
May 03, 2022 0.8300 0.8700 0.8100 0.8100 163,865 -0.02(-2.41%)
May 02, 2022 0.8800 0.8800 0.8300 0.8300 37,342 -0.06(-6.74%)
Apr 29, 2022 0.8500 0.9200 0.8500 0.8900 99,900 +0.02(+2.30%)
Apr 28, 2022 0.8500 0.8700 0.8500 0.8700 5,071 -0.01(-1.14%)
Apr 27, 2022 0.9000 0.9000 0.8500 0.8800 83,850 -0.01(-1.12%)
Apr 26, 2022 0.8800 0.9000 0.8600 0.8900 61,910 -0.02(-2.20%)
Apr 25, 2022 0.9500 0.9500 0.8900 0.9100 184,900 -0.03(-3.19%)
Apr 22, 2022 0.9400 0.9500 0.9200 0.9400 161,424 +0.00(+0.00%)
Apr 21, 2022 0.9500 0.9700 0.9300 0.9400 70,108 -0.02(-2.08%)
Apr 20, 2022 1.000 1.010 0.9500 0.9600 77,300 -0.06(-5.88%)
Apr 19, 2022 0.9800 1.020 0.9200 1.020 421,828 +0.06(+6.25%)
Apr 18, 2022 1.000 1.000 0.9300 0.9600 209,800 +0.02(+2.13%)
Apr 14, 2022 0.9400 0 -0.03(-3.09%)
Apr 13, 2022 0.9800 0.9800 0.9600 0.9700 278,836 +0.01(+1.04%)
Apr 12, 2022 0.9700 0.9800 0.9600 0.9600 258,999 +0.01(+1.05%)
Apr 11, 2022 0.9900 1.020 0.9500 0.9500 238,963 -0.01(-1.04%)
Apr 08, 2022 0.9900 0.9900 0.9600 0.9600 186,118 +0.00(+0.00%)
Apr 07, 2022 1.000 1.020 0.9600 0.9600 117,850 +0.00(+0.00%)
Apr 06, 2022 1.000 1.000 0.9500 0.9600 198,345 -0.04(-4.00%)
Apr 05, 2022 1.040 1.040 1.000 1.000 24,596 -0.04(-3.85%)
Apr 04, 2022 1.050 1.050 0.9900 1.040 106,649 +0.01(+0.97%)
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.