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

(NY: DMA )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 29, 2022 6.451 6.586 6.298 6.388 35,070 -0.03(-0.42%)
Jul 28, 2022 6.290 6.415 6.258 6.415 53,886 +0.04(+0.56%)
Jul 27, 2022 6.298 6.379 6.239 6.379 35,854 +0.11(+1.76%)
Jul 26, 2022 6.284 6.298 6.163 6.269 11,266 -0.04(-0.60%)
Jul 25, 2022 6.352 6.392 6.262 6.307 16,640 -0.17(-2.64%)
Jul 22, 2022 6.361 6.478 6.253 6.478 6,282 +0.24(+3.90%)
Jul 21, 2022 6.388 6.388 6.217 6.235 54,845 -0.08(-1.28%)
Jul 20, 2022 6.316 6.390 6.244 6.316 6,045 -0.05(-0.85%)
Jul 19, 2022 6.328 6.406 6.328 6.370 11,625 +0.08(+1.29%)
Jul 18, 2022 6.172 6.369 6.127 6.289 27,491 +0.11(+1.84%)
Jul 15, 2022 6.247 6.291 6.166 6.175 7,791 +0.04(+0.68%)
Jul 14, 2022 6.221 6.229 6.086 6.134 47,520 -0.10(-1.53%)
Jul 13, 2022 6.193 6.238 6.193 6.229 3,993 +0.12(+1.90%)
Jul 12, 2022 6.193 6.256 6.104 6.113 25,354 -0.14(-2.29%)
Jul 11, 2022 6.220 6.257 6.139 6.256 7,927 +0.04(+0.72%)
Jul 08, 2022 6.256 6.256 6.148 6.211 7,360 -0.09(-1.42%)
Jul 07, 2022 6.256 6.300 6.166 6.300 11,878 +0.03(+0.43%)
Jul 06, 2022 6.256 6.300 6.175 6.273 21,605 +0.08(+1.30%)
Jul 05, 2022 6.211 6.256 6.166 6.193 10,062 +0.03(+0.43%)
Jul 01, 2022 6.166 6.256 6.166 6.166 5,039 +0.04(+0.73%)
Jun 30, 2022 6.533 6.533 6.095 6.122 37,884 -0.18(-2.84%)
Jun 29, 2022 6.256 6.390 6.211 6.300 18,576 +0.18(+2.92%)
Jun 28, 2022 6.327 6.452 6.122 6.122 17,463 -0.21(-3.25%)
Jun 27, 2022 6.550 6.613 6.309 6.327 18,506 -0.06(-0.98%)
Jun 24, 2022 6.443 6.720 6.372 6.390 22,190 -0.03(-0.42%)
Jun 23, 2022 6.649 6.649 6.416 6.416 9,242 -0.13(-2.05%)
Jun 22, 2022 6.685 6.685 6.461 6.550 15,192 -0.01(-0.14%)
Jun 21, 2022 6.774 6.926 6.559 6.559 21,788 -0.10(-1.48%)
Jun 17, 2022 6.917 6.917 6.658 6.658 4,411 -0.31(-4.49%)
Jun 16, 2022 7.015 7.015 6.747 6.971 12,366 +0.01(+0.12%)
Jun 15, 2022 6.776 7.051 6.776 6.962 3,888 +0.04(+0.51%)
Jun 14, 2022 7.241 7.241 6.874 6.927 10,651 -0.03(-0.38%)
Jun 13, 2022 6.980 7.096 6.883 6.954 34,110 -0.09(-1.26%)
Jun 10, 2022 7.140 7.140 6.927 7.042 15,466 -0.14(-1.97%)
Jun 09, 2022 7.033 7.229 7.016 7.184 13,248 +0.00(+0.06%)
Jun 08, 2022 7.492 7.492 7.096 7.180 10,476 -0.09(-1.28%)
Jun 07, 2022 7.362 7.406 7.184 7.273 11,833 +0.04(+0.61%)
Jun 06, 2022 7.300 7.300 7.229 7.229 5,648 +0.00(+0.00%)
Jun 03, 2022 7.202 7.233 7.166 7.229 3,138 +0.09(+1.24%)
Jun 02, 2022 7.202 7.273 7.060 7.140 24,834 -0.05(-0.74%)
Jun 01, 2022 7.220 7.300 7.069 7.193 21,261 +0.03(+0.37%)
May 31, 2022 7.450 7.450 7.166 7.166 14,173 -0.05(-0.74%)
May 27, 2022 7.140 7.220 7.113 7.220 17,308 +0.14(+2.01%)
May 26, 2022 7.122 7.140 6.998 7.078 16,690 +0.00(+0.00%)
May 25, 2022 7.088 7.180 6.976 7.078 28,062 -0.08(-1.12%)
May 24, 2022 7.308 7.308 7.087 7.158 6,257 +0.01(+0.12%)
May 23, 2022 7.291 7.300 7.060 7.149 13,380 -0.04(-0.62%)
May 20, 2022 7.060 7.229 7.060 7.193 14,351 -0.03(-0.37%)
May 19, 2022 7.264 7.260 7.211 7.220 1,015 -0.04(-0.62%)
May 18, 2022 7.150 7.265 7.150 7.265 7,630 +0.11(+1.60%)
May 17, 2022 7.027 7.150 7.027 7.150 23,659 -0.01(-0.12%)
May 16, 2022 7.265 7.265 7.159 7.159 1,701 -0.03(-0.37%)
May 13, 2022 7.045 7.251 7.045 7.185 4,635 +0.20(+2.90%)
May 12, 2022 7.141 7.221 6.912 6.983 20,129 -0.18(-2.46%)
May 11, 2022 7.221 7.247 7.045 7.159 10,695 -0.10(-1.33%)
May 10, 2022 7.212 7.256 7.133 7.256 4,105 +0.04(+0.61%)
May 09, 2022 7.229 7.273 7.212 7.212 2,568 -0.02(-0.24%)
May 06, 2022 7.247 7.265 7.229 7.229 3,977 -0.02(-0.24%)
May 04, 2022 7.247 49 -0.08(-1.08%)
May 03, 2022 7.247 7.344 7.203 7.326 6,694 +0.04(+0.60%)
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.