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: OGN )

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 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 (%)
Jun 14, 2024 1.120 1.160 1.120 1.120 33,728 -0.01(-0.88%)
Jun 13, 2024 1.180 1.200 1.130 1.130 70,672 -0.05(-4.24%)
Jun 12, 2024 1.130 1.180 1.130 1.180 90,636 +0.04(+3.51%)
Jun 11, 2024 1.180 1.200 1.140 1.140 103,041 -0.04(-3.39%)
Jun 10, 2024 1.230 1.230 1.170 1.180 125,242 -0.05(-4.07%)
Jun 07, 2024 1.260 1.260 1.230 1.230 54,265 -0.01(-0.81%)
Jun 06, 2024 1.220 1.250 1.200 1.240 107,171 +0.02(+1.64%)
Jun 05, 2024 1.310 1.310 1.220 1.220 123,303 -0.09(-6.87%)
Jun 04, 2024 1.310 1.310 1.260 1.310 135,717 +0.00(+0.00%)
Jun 03, 2024 1.320 1.320 1.270 1.310 112,269 -0.01(-0.76%)
May 31, 2024 1.340 1.350 1.300 1.320 150,693 +0.00(+0.00%)
May 30, 2024 1.300 1.340 1.270 1.320 166,591 +0.01(+0.76%)
May 29, 2024 1.330 1.350 1.280 1.310 1,051,174 -0.03(-2.24%)
May 28, 2024 1.330 1.350 1.220 1.340 236,575 +0.02(+1.52%)
May 27, 2024 1.300 1.320 1.290 1.320 31,746 +0.02(+1.54%)
May 24, 2024 1.350 1.350 1.270 1.300 210,508 -0.02(-1.52%)
May 23, 2024 1.250 1.340 1.220 1.320 379,921 +0.08(+6.45%)
May 22, 2024 1.240 1.250 1.220 1.240 192,075 +0.00(+0.00%)
May 21, 2024 1.140 1.250 1.130 1.240 297,981 +0.11(+9.73%)
May 17, 2024 1.130 0 +0.00(+0.00%)
May 16, 2024 1.140 1.140 1.080 1.130 164,265 +0.01(+0.89%)
May 15, 2024 1.080 1.120 1.080 1.120 49,475 +0.05(+4.67%)
May 14, 2024 1.100 1.100 1.070 1.070 24,800 -0.01(-0.93%)
May 13, 2024 1.100 1.100 1.070 1.080 114,792 +0.00(+0.00%)
May 10, 2024 1.090 1.100 1.050 1.080 152,502 +0.00(+0.00%)
May 09, 2024 1.010 1.080 1.010 1.080 87,260 +0.04(+3.85%)
May 08, 2024 0.9900 1.040 0.9900 1.040 693,420 +0.04(+4.00%)
May 07, 2024 1.000 1.030 0.9900 1.000 128,038 -0.01(-0.99%)
May 06, 2024 0.9700 1.020 0.9700 1.010 134,858 +0.04(+4.12%)
May 03, 2024 0.9600 0.9700 0.9400 0.9700 80,369 +0.00(+0.00%)
May 02, 2024 0.9600 0.9700 0.9300 0.9700 156,992 -0.01(-1.02%)
May 01, 2024 0.9700 0.9800 0.9700 0.9800 103,015 +0.02(+2.08%)
Apr 30, 2024 0.9800 0.9800 0.9500 0.9600 145,492 -0.02(-2.04%)
Apr 29, 2024 0.9000 0.9800 0.9000 0.9800 226,084 +0.08(+8.89%)
Apr 26, 2024 0.8900 0.9000 0.8900 0.9000 128,092 +0.02(+2.27%)
Apr 25, 2024 0.8800 0.8800 0.8700 0.8800 20,482 +0.02(+2.33%)
Apr 24, 2024 0.8600 0.8700 0.8600 0.8600 36,481 +0.01(+1.18%)
Apr 23, 2024 0.8600 0.8600 0.8500 0.8500 62,629 -0.01(-1.16%)
Apr 22, 2024 0.8900 0.8900 0.8600 0.8600 35,800 -0.02(-2.27%)
Apr 19, 2024 0.8600 0.8800 0.8600 0.8800 38,600 +0.02(+2.33%)
Apr 18, 2024 0.8800 0.8800 0.8600 0.8600 95,527 -0.02(-2.27%)
Apr 17, 2024 0.8900 0.9000 0.8800 0.8800 33,682 +0.00(+0.00%)
Apr 16, 2024 0.8900 0.9100 0.8800 0.8800 222,385 -0.02(-2.22%)
Apr 15, 2024 0.8600 0.9000 0.8600 0.9000 103,331 +0.03(+3.45%)
Apr 12, 2024 0.8600 0.8700 0.8600 0.8700 75,007 +0.01(+1.16%)
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 8,766 +0.00(+0.00%)
Apr 10, 2024 0.8600 0.8700 0.8500 0.8600 21,485 +0.01(+1.18%)
Apr 09, 2024 0.8800 0.8800 0.8500 0.8500 73,864 -0.01(-1.16%)
Apr 08, 2024 0.8800 0.8800 0.8600 0.8600 1,176,300 -0.02(-2.27%)
Apr 05, 2024 0.8500 0.9000 0.8500 0.8800 84,313 +0.02(+2.33%)
Apr 04, 2024 0.8900 0.8900 0.8600 0.8600 166,390 -0.03(-3.37%)
Apr 03, 2024 0.9000 0.9000 0.8800 0.8900 51,963 -0.01(-1.11%)
Apr 02, 2024 0.9000 0.9100 0.9000 0.9000 60,081 +0.00(+0.00%)
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.