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: DC )

2.380 -0.210 (-8.11%)
Official Closing Price Updated: 6:30 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 (%)
Jul 29, 2022 4.250 4.480 4.200 4.470 300,640 +0.22(+5.18%)
Jul 28, 2022 4.060 4.250 3.880 4.250 465,285 +0.25(+6.25%)
Jul 27, 2022 3.950 4.070 3.830 4.000 221,707 +0.08(+2.04%)
Jul 26, 2022 3.800 4.000 3.700 3.920 329,486 +0.12(+3.16%)
Jul 25, 2022 3.760 3.800 3.480 3.800 155,429 +0.02(+0.53%)
Jul 22, 2022 3.710 3.800 3.580 3.780 302,675 +0.09(+2.44%)
Jul 21, 2022 3.440 3.700 3.265 3.690 232,050 +0.22(+6.34%)
Jul 20, 2022 3.530 3.660 3.390 3.470 136,928 -0.07(-1.98%)
Jul 19, 2022 3.470 3.600 3.380 3.540 191,931 +0.14(+4.12%)
Jul 18, 2022 3.370 3.550 3.350 3.400 175,166 +0.01(+0.29%)
Jul 15, 2022 3.460 3.460 3.030 3.390 283,013 +0.02(+0.59%)
Jul 14, 2022 3.480 3.510 3.230 3.370 224,139 -0.14(-3.99%)
Jul 13, 2022 3.420 3.550 3.380 3.510 198,761 +0.09(+2.63%)
Jul 12, 2022 3.360 3.540 3.360 3.420 255,350 +0.02(+0.59%)
Jul 11, 2022 3.540 3.710 3.325 3.400 109,433 -0.16(-4.49%)
Jul 08, 2022 3.380 3.570 3.360 3.560 181,600 +0.14(+4.09%)
Jul 07, 2022 2.950 3.580 2.920 3.420 528,438 +0.50(+17.12%)
Jul 06, 2022 2.950 3.050 2.780 2.920 392,324 -0.14(-4.58%)
Jul 05, 2022 3.210 3.220 2.940 3.060 643,709 -0.15(-4.67%)
Jul 01, 2022 3.210 3.380 3.160 3.210 257,389 -0.14(-4.18%)
Jun 30, 2022 3.620 3.690 3.200 3.350 347,246 -0.31(-8.47%)
Jun 29, 2022 3.660 3.730 3.310 3.660 333,265 -0.02(-0.54%)
Jun 28, 2022 3.810 3.960 3.620 3.680 251,404 -0.15(-3.92%)
Jun 27, 2022 3.550 3.870 3.537 3.830 599,656 +0.21(+5.80%)
Jun 24, 2022 3.760 4.130 3.460 3.620 8,120,880 -0.16(-4.23%)
Jun 23, 2022 3.680 4.340 3.680 3.780 809,824 +0.02(+0.53%)
Jun 22, 2022 3.770 4.020 3.640 3.760 934,189 +0.01(+0.27%)
Jun 21, 2022 4.250 4.610 3.625 3.750 1,314,078 -0.65(-14.77%)
Jun 17, 2022 4.280 4.580 4.080 4.400 4,380,614 +0.13(+3.04%)
Jun 16, 2022 4.270 4.350 4.200 4.270 1,351,030 -0.07(-1.61%)
Jun 15, 2022 4.220 4.450 4.130 4.340 1,340,218 +0.04(+0.93%)
Jun 14, 2022 3.990 4.350 3.960 4.300 748,895 +0.13(+3.12%)
Jun 13, 2022 3.960 4.450 3.930 4.170 1,958,011 +0.21(+5.30%)
Jun 10, 2022 3.940 4.080 3.885 3.960 296,372 +0.03(+0.76%)
Jun 09, 2022 3.990 4.180 3.820 3.930 442,865 -0.03(-0.76%)
Jun 08, 2022 3.720 4.100 3.688 3.960 359,865 +0.26(+7.03%)
Jun 07, 2022 4.050 4.090 3.600 3.700 574,243 -0.35(-8.64%)
Jun 06, 2022 3.530 4.100 3.460 4.050 1,876,784 +0.68(+20.18%)
Jun 03, 2022 3.350 3.390 3.200 3.370 142,581 +0.02(+0.60%)
Jun 02, 2022 3.280 3.400 3.170 3.350 210,589 +0.15(+4.69%)
Jun 01, 2022 3.300 3.300 3.120 3.200 135,716 -0.06(-1.84%)
May 31, 2022 3.290 3.300 3.170 3.260 114,563 +0.01(+0.31%)
May 27, 2022 3.190 3.280 3.150 3.250 106,538 +0.02(+0.62%)
May 26, 2022 3.150 3.230 3.114 3.230 62,450 +0.05(+1.57%)
May 25, 2022 3.250 3.250 3.150 3.180 22,694 -0.05(-1.55%)
May 24, 2022 3.350 3.350 3.180 3.230 36,985 -0.06(-1.82%)
May 23, 2022 3.400 3.400 3.270 3.290 47,608 -0.02(-0.60%)
May 20, 2022 3.260 3.350 3.240 3.310 92,334 -0.00(-0.15%)
May 19, 2022 3.210 3.390 3.208 3.315 99,278 +0.10(+3.27%)
May 18, 2022 3.250 3.260 3.180 3.210 46,015 -0.04(-1.23%)
May 17, 2022 3.180 3.340 3.180 3.250 96,829 +0.08(+2.52%)
May 16, 2022 3.250 3.250 3.120 3.170 50,780 -0.05(-1.55%)
May 13, 2022 3.150 3.310 3.145 3.220 100,732 +0.02(+0.63%)
May 12, 2022 3.300 3.300 3.000 3.200 178,278 -0.20(-5.88%)
May 11, 2022 3.500 3.540 3.300 3.400 84,622 -0.02(-0.58%)
May 10, 2022 3.800 3.800 3.380 3.420 165,129 -0.36(-9.52%)
May 09, 2022 3.900 3.900 3.630 3.780 138,631 -0.17(-4.30%)
May 06, 2022 4.000 4.000 3.650 3.950 282,821 -0.02(-0.50%)
May 05, 2022 4.010 4.050 3.900 3.970 202,875 -0.08(-1.98%)
May 04, 2022 4.010 4.070 4.000 4.050 96,064 +0.03(+0.75%)
May 03, 2022 4.010 4.060 4.000 4.020 85,498 -0.03(-0.74%)
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.