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

Mediaset S.P.A SP Ad (OP: MDIUY )

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 28, 2012 6.000 6.000 6.000 0 +0.11(+1.87%)
Aug 23, 2012 5.890 5.890 5.890 0 -0.11(-1.83%)
Aug 17, 2012 6.000 6.000 6.000 0 +0.18(+3.09%)
Aug 16, 2012 5.680 5.820 5.680 5.820 1,939 +0.58(+11.07%)
Aug 14, 2012 5.240 5.240 5.240 0 -0.04(-0.76%)
Aug 11, 2012 5.280 5.280 5.280 0 +0.00(+0.00%)
Aug 10, 2012 5.326 5.326 5.280 5.280 9,310 +0.07(+1.34%)
Aug 08, 2012 5.210 5.210 5.210 0 +0.11(+2.16%)
Aug 06, 2012 5.100 5.100 5.100 0 +0.39(+8.28%)
Aug 03, 2012 4.710 4.710 4.710 4.710 165 +0.24(+5.37%)
Aug 02, 2012 4.380 4.470 4.380 4.470 865 -0.20(-4.28%)
Aug 01, 2012 4.650 4.670 4.650 4.670 871 -0.52(-10.06%)
Jul 31, 2012 5.330 5.330 5.180 5.192 1,405 +0.23(+4.69%)
Jul 27, 2012 4.960 4.960 4.960 0 +0.30(+6.44%)
Jul 26, 2012 4.660 4.660 4.660 4.660 249 +0.39(+9.13%)
Jul 25, 2012 4.280 4.280 4.230 4.270 7,195 -0.07(-1.61%)
Jul 24, 2012 4.370 4.370 4.340 4.340 2,564 -0.23(-5.03%)
Jul 23, 2012 4.570 4.570 4.570 4.570 2,834 -0.17(-3.59%)
Jul 20, 2012 4.740 4.740 4.740 4.740 2,500 -0.18(-3.66%)
Jul 19, 2012 5.000 5.000 4.920 4.920 477 +0.01(+0.20%)
Jul 18, 2012 4.910 4.910 4.910 4.910 1,120 +0.19(+4.03%)
Jul 17, 2012 4.770 4.770 4.720 4.720 2,749 -0.08(-1.67%)
Jul 11, 2012 4.800 4.800 4.800 0 -0.16(-3.23%)
Jul 10, 2012 4.950 4.960 4.950 4.960 637 -0.02(-0.40%)
Jul 09, 2012 4.970 4.980 4.970 4.980 1,452 +0.04(+0.81%)
Jul 06, 2012 4.980 4.980 4.940 4.940 1,000 -0.28(-5.29%)
Jul 05, 2012 5.180 5.216 5.140 5.216 2,402 -0.03(-0.65%)
Jul 02, 2012 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jun 29, 2012 5.130 5.250 5.130 5.250 3,394 +0.44(+9.15%)
Jun 28, 2012 4.810 4.810 4.810 4.810 1,705 -0.07(-1.43%)
Jun 27, 2012 4.880 4.880 4.880 4.880 1,500 +0.09(+1.88%)
Jun 25, 2012 4.790 4.790 4.790 0 -0.34(-6.63%)
Jun 22, 2012 5.200 5.230 5.060 5.130 6,160 +0.04(+0.79%)
Jun 21, 2012 5.220 5.220 5.090 5.090 4,345 -0.28(-5.21%)
Jun 20, 2012 5.370 5.370 5.370 5.370 1,000 +0.89(+19.87%)
Jun 14, 2012 4.480 4.480 4.480 2,691 +0.01(+0.22%)
Jun 13, 2012 4.470 4.470 4.470 4.470 3,096 -0.05(-1.11%)
Jun 12, 2012 4.520 4.520 4.520 4.520 275 -0.30(-6.22%)
Jun 10, 2012 4.820 4.820 4.820 0 +0.00(+0.00%)
Jun 08, 2012 4.800 4.820 4.800 4.820 6,516 +0.08(+1.69%)
Jun 06, 2012 4.740 4.740 4.740 0 +0.03(+0.64%)
Jun 05, 2012 4.700 4.710 4.700 4.710 1,574 +0.27(+6.08%)
Jun 02, 2012 4.440 4.440 4.440 4.440 0 +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.