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

CONSOL Energy (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 29, 2003 9.890 10.10 9.875 10.10 602,000 +0.21(+2.12%)
Aug 28, 2003 9.610 10.00 9.555 9.890 390,000 +0.23(+2.38%)
Aug 27, 2003 9.600 9.715 9.575 9.660 124,500 +0.01(+0.10%)
Aug 26, 2003 9.660 9.685 9.520 9.650 137,700 +0.00(+0.00%)
Aug 25, 2003 9.750 9.795 9.550 9.650 125,000 -0.05(-0.52%)
Aug 22, 2003 9.725 9.950 9.695 9.700 128,500 -0.06(-0.56%)
Aug 21, 2003 9.785 9.950 9.745 9.755 105,100 +0.02(+0.21%)
Aug 20, 2003 9.650 9.755 9.525 9.735 109,700 +0.12(+1.30%)
Aug 19, 2003 9.550 9.655 9.525 9.610 125,600 +0.01(+0.10%)
Aug 18, 2003 9.720 9.765 9.530 9.600 95,100 -0.10(-0.98%)
Aug 15, 2003 9.700 9.700 9.555 9.695 26,800 -0.04(-0.46%)
Aug 14, 2003 9.810 9.810 9.500 9.740 96,900 -0.09(-0.92%)
Aug 13, 2003 9.740 9.830 9.650 9.830 121,500 +0.09(+0.92%)
Aug 12, 2003 9.715 9.775 9.630 9.740 99,500 +0.08(+0.78%)
Aug 11, 2003 9.610 9.755 9.550 9.665 133,300 +0.00(+0.05%)
Aug 08, 2003 9.400 9.715 9.400 9.660 182,000 +0.36(+3.87%)
Aug 07, 2003 9.255 9.365 9.250 9.300 168,700 +0.04(+0.49%)
Aug 06, 2003 9.300 9.355 9.160 9.255 459,800 -0.08(-0.86%)
Aug 05, 2003 9.275 9.425 9.275 9.335 435,000 +0.09(+0.97%)
Aug 04, 2003 9.275 9.490 9.210 9.245 159,500 -0.08(-0.86%)
Aug 01, 2003 9.330 9.445 9.250 9.325 145,700 +0.00(+0.00%)
Jul 31, 2003 9.400 9.425 9.210 9.325 850,200 -0.07(-0.69%)
Jul 30, 2003 9.675 9.675 9.275 9.390 265,000 -0.21(-2.19%)
Jul 29, 2003 9.820 9.855 9.530 9.600 210,600 -0.29(-2.93%)
Jul 28, 2003 10.01 10.08 9.675 9.890 213,600 -0.17(-1.69%)
Jul 25, 2003 9.815 10.10 9.745 10.06 198,800 +0.35(+3.55%)
Jul 24, 2003 9.925 9.945 9.595 9.715 528,300 -0.28(-2.80%)
Jul 23, 2003 10.20 10.20 9.955 9.995 329,600 -0.19(-1.82%)
Jul 22, 2003 10.37 10.40 10.03 10.18 399,300 -0.20(-1.88%)
Jul 21, 2003 10.51 10.52 10.36 10.38 89,100 -0.12(-1.19%)
Jul 18, 2003 10.39 10.56 10.36 10.50 177,800 +0.07(+0.72%)
Jul 17, 2003 10.40 10.45 10.36 10.43 184,500 -0.02(-0.24%)
Jul 16, 2003 10.62 10.66 10.39 10.45 286,300 -0.13(-1.23%)
Jul 15, 2003 10.74 10.80 10.46 10.58 367,000 -0.12(-1.08%)
Jul 14, 2003 10.65 10.77 10.65 10.70 271,900 +0.16(+1.47%)
Jul 11, 2003 10.75 10.75 10.54 10.54 242,700 -0.21(-1.95%)
Jul 10, 2003 11.05 11.05 10.62 10.75 491,500 -0.26(-2.36%)
Jul 09, 2003 11.25 11.25 10.95 11.01 519,200 -0.22(-1.96%)
Jul 08, 2003 11.25 11.25 11.14 11.23 214,200 -0.02(-0.18%)
Jul 07, 2003 11.35 11.47 11.08 11.25 354,900 -0.07(-0.62%)
Jul 03, 2003 11.40 11.40 11.26 11.32 72,400 -0.13(-1.14%)
Jul 02, 2003 11.35 11.47 11.35 11.45 95,100 +0.10(+0.88%)
Jul 01, 2003 11.35 11.36 11.29 11.35 178,100 -0.02(-0.18%)
Jun 30, 2003 11.40 11.44 11.36 11.37 154,800 -0.04(-0.31%)
Jun 27, 2003 11.07 11.60 11.07 11.40 258,500 +0.38(+3.40%)
Jun 26, 2003 10.96 11.07 10.94 11.03 263,600 +0.08(+0.73%)
Jun 25, 2003 10.88 11.20 10.88 10.95 77,700 -0.10(-0.86%)
Jun 24, 2003 10.93 11.08 10.85 11.04 69,500 +0.08(+0.78%)
Jun 23, 2003 11.08 11.11 10.90 10.96 201,200 -0.09(-0.81%)
Jun 20, 2003 11.71 11.71 11.05 11.05 346,900 -0.67(-5.76%)
Jun 19, 2003 11.84 11.91 11.70 11.72 249,300 -0.10(-0.85%)
Jun 18, 2003 11.71 11.95 11.69 11.82 405,000 +0.36(+3.18%)
Jun 17, 2003 11.45 11.61 11.45 11.46 163,000 -0.19(-1.63%)
Jun 16, 2003 11.72 11.72 11.57 11.65 118,800 -0.09(-0.81%)
Jun 13, 2003 11.93 11.93 11.47 11.74 287,200 -0.25(-2.04%)
Jun 12, 2003 11.97 12.10 11.85 11.99 155,100 -0.01(-0.08%)
Jun 11, 2003 11.57 12.30 11.57 12.00 395,200 +0.46(+3.99%)
Jun 10, 2003 11.43 11.57 11.35 11.54 124,900 +0.09(+0.79%)
Jun 09, 2003 11.47 11.56 11.47 11.45 390,200 -0.03(-0.22%)
Jun 06, 2003 11.53 11.72 11.47 11.47 134,400 -0.04(-0.30%)
Jun 05, 2003 11.22 11.57 11.21 11.51 167,700 +0.25(+2.22%)
Jun 04, 2003 10.92 11.26 10.92 11.26 256,400 +0.34(+3.11%)
Jun 03, 2003 10.85 10.97 10.25 10.92 582,900 +0.13(+1.20%)
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.