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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 14, 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 (%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 30, 2018 0.0600 0.0650 0.0600 0.0600 538,200 -0.01(-7.69%)
Aug 29, 2018 0.0650 0.0650 0.0600 0.0650 463,450 +0.00(+0.00%)
Aug 28, 2018 0.0700 0.0700 0.0650 0.0650 405,800 -0.01(-7.14%)
Aug 27, 2018 0.0800 0.0800 0.0650 0.0700 440,850 -0.01(-12.50%)
Aug 24, 2018 0.0750 0.0850 0.0700 0.0800 423,370 +0.01(+6.67%)
Aug 23, 2018 0.0700 0.0750 0.0700 0.0750 103,000 +0.00(+7.14%)
Aug 22, 2018 0.0700 0.0700 0.0650 0.0700 96,000 -0.00(-6.67%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0750 89,003 +0.00(+7.14%)
Aug 20, 2018 0.0750 0.0750 0.0650 0.0700 115,700 -0.00(-6.67%)
Aug 17, 2018 0.0750 0.0750 0.0700 0.0750 460,750 -0.01(-6.25%)
Aug 16, 2018 0.0700 0.0850 0.0700 0.0800 288,507 +0.01(+14.29%)
Aug 15, 2018 0.0750 0.0750 0.0600 0.0700 239,500 +0.01(+7.69%)
Aug 14, 2018 0.0750 0.0800 0.0650 0.0650 873,690 -0.01(-13.33%)
Aug 13, 2018 0.0800 0.0800 0.0750 0.0750 195,499 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0750 0.0750 477,160 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0800 0.0750 0.0750 100,275 -0.01(-6.25%)
Aug 08, 2018 0.0750 0.0800 0.0750 0.0800 529,250 +0.00(+0.00%)
Aug 07, 2018 0.0850 0.0850 0.0800 0.0800 430,345 -0.01(-5.88%)
Aug 03, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 02, 2018 0.0900 0.0900 0.0850 0.0900 510,447 +0.00(+0.00%)
Aug 01, 2018 0.0950 0.0950 0.0900 0.0900 519,406 -0.01(-5.26%)
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%)
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.