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: BEA )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:00 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 (%)
Jul 31, 2018 0.0850 0.0950 0.0850 0.0950 1,343,900 +0.01(+11.76%)
Jul 30, 2018 0.0950 0.1000 0.0850 0.0850 1,746,075 -0.01(-10.53%)
Jul 27, 2018 0.0800 0.0950 0.0800 0.0950 2,292,700 +0.02(+26.67%)
Jul 26, 2018 0.0850 0.0850 0.0750 0.0750 1,025,500 +0.00(+0.00%)
Jul 25, 2018 0.0750 0.0800 0.0750 0.0750 756,818 +0.00(+0.00%)
Jul 24, 2018 0.0700 0.0800 0.0700 0.0750 1,767,400 +0.00(+7.14%)
Jul 23, 2018 0.0650 0.0700 0.0650 0.0700 842,444 +0.01(+7.69%)
Jul 20, 2018 0.0600 0.0650 0.0600 0.0650 271,900 +0.01(+8.33%)
Jul 19, 2018 0.0650 0.0650 0.0600 0.0600 168,800 -0.01(-7.69%)
Jul 18, 2018 0.0600 0.0650 0.0600 0.0650 170,300 +0.01(+8.33%)
Jul 17, 2018 0.0600 0.0650 0.0600 0.0600 654,000 +0.00(+9.09%)
Jul 16, 2018 0.0650 0.0650 0.0550 0.0550 339,020 -0.00(-8.33%)
Jul 13, 2018 0.0700 0.0700 0.0600 0.0600 1,928,140 -0.01(-7.69%)
Jul 12, 2018 0.0700 0.0700 0.0600 0.0650 1,012,800 +0.01(+8.33%)
Jul 11, 2018 0.0600 0.0650 0.0600 0.0600 893,500 +0.00(+0.00%)
Jul 10, 2018 0.0600 0.0600 0.0550 0.0600 262,000 +0.00(+0.00%)
Jul 09, 2018 0.0600 0.0500 0.0600 1,031,500 +0.01(+20.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0.0500 700,000 +0.00(+0.00%)
Jul 05, 2018 0.0450 0.0500 0.0450 0.0500 242,100 +0.01(+11.11%)
Jul 04, 2018 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Jul 03, 2018 0.0400 0.0400 0.0400 0.0400 140,288 -0.00(-11.11%)
Jun 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 27, 2018 0.0450 0.0450 0.0400 0.0400 71,000 -0.00(-11.11%)
Jun 26, 2018 0.0450 0.0500 0.0450 0.0450 362,913 +0.00(+0.00%)
Jun 25, 2018 0.0500 0.0500 0.0450 0.0450 284,740 -0.01(-10.00%)
Jun 22, 2018 0.0550 0.0550 0.0500 0.0500 331,370 -0.00(-9.09%)
Jun 21, 2018 0.0450 0.0550 0.0450 0.0550 888,220 +0.01(+22.22%)
Jun 20, 2018 0.0400 0.0500 0.0400 0.0450 2,965,200 +0.00(+12.50%)
Jun 19, 2018 0.0400 0.0400 0.0400 0.0400 5,400 +0.00(+0.00%)
Jun 18, 2018 0.0400 0.0400 0.0400 0.0400 77,250 +0.00(+0.00%)
Jun 15, 2018 0.0350 0.0350 0.0400 298,300 +0.00(+14.29%)
Jun 14, 2018 0.0350 0.0350 0.0350 0.0350 340,000 +0.00(+0.00%)
Jun 13, 2018 0.0350 0.0350 0.0350 0.0350 13,500 +0.01(+16.67%)
Jun 12, 2018 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Jun 11, 2018 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jun 08, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 07, 2018 0.0350 0.0350 0.0350 0.0350 86,000 +0.00(+0.00%)
Jun 06, 2018 0.0350 0.0400 0.0350 0.0350 216,000 +0.00(+0.00%)
Jun 05, 2018 0.0350 0.0350 0.0350 0.0350 65,500 +0.00(+0.00%)
Jun 04, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 01, 2018 0.0350 0.0350 0.0300 0.0350 301,880 +0.00(+0.00%)
May 31, 2018 0.0400 0.0400 0.0350 0.0350 22,500 -0.00(-12.50%)
May 30, 2018 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
May 23, 2018 0.0450 0.0450 0.0400 0.0400 496,500 +0.00(+0.00%)
May 22, 2018 0.0400 0.0400 0.0400 0.0400 53,500 +0.00(+0.00%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
May 16, 2018 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0350 0.0400 508,500 +0.00(+0.00%)
May 14, 2018 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+0.00%)
May 11, 2018 0.0450 0.0450 0.0400 0.0400 52,200 +0.00(+0.00%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 175,724 +0.00(+0.00%)
May 09, 2018 0.0450 0.0450 0.0400 0.0400 138,660 +0.00(+0.00%)
May 08, 2018 0.0400 0.0400 0.0400 0.0400 8,245 +0.00(+0.00%)
May 07, 2018 0.0450 0.0450 0.0400 0.0400 28,042 -0.00(-11.11%)
May 04, 2018 0.0400 0.0450 0.0400 0.0450 16,000 +0.00(+0.00%)
May 03, 2018 0.0450 0.0450 0.0450 0.0450 178,000 +0.00(+0.00%)
May 02, 2018 0.0450 0.0450 0.0450 0.0450 101,000 +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.