Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: DC )

3.000 -0.010 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	3.050	3.100	2.970	3.000	288,516	-0.01(-0.33%)
May 16, 2024	2.930	3.050	2.930	3.010	198,836	+0.09(+3.08%)
May 15, 2024	2.920	3.005	2.879	2.920	177,406	+0.00(+0.00%)
May 14, 2024	2.720	2.940	2.720	2.920	242,130	+0.22(+8.15%)
May 13, 2024	2.670	2.750	2.650	2.700	184,790	+0.07(+2.66%)
May 10, 2024	2.600	2.690	2.590	2.630	159,557	+0.01(+0.38%)
May 09, 2024	2.510	2.650	2.510	2.620	112,332	+0.15(+6.07%)
May 08, 2024	2.600	2.675	2.470	2.470	114,158	-0.17(-6.44%)
May 07, 2024	2.790	2.790	2.610	2.640	208,767	-0.10(-3.65%)
May 06, 2024	2.510	2.770	2.500	2.740	156,988	+0.29(+11.84%)
May 03, 2024	2.470	2.470	2.350	2.450	89,435	+0.03(+1.24%)
May 02, 2024	2.470	2.504	2.410	2.420	180,381	-0.03(-1.22%)
May 01, 2024	2.490	2.545	2.450	2.450	258,603	-0.21(-7.89%)
Apr 30, 2024	2.540	2.730	2.530	2.660	196,044	+0.10(+3.91%)
Apr 29, 2024	2.560	2.640	2.530	2.560	106,215	-0.01(-0.39%)
Apr 26, 2024	2.520	2.670	2.520	2.570	160,786	+0.05(+1.98%)
Apr 25, 2024	2.330	2.650	2.320	2.520	244,415	+0.15(+6.33%)
Apr 24, 2024	2.400	2.430	2.300	2.370	197,233	-0.04(-1.66%)
Apr 23, 2024	2.370	2.540	2.340	2.410	152,726	+0.03(+1.26%)
Apr 22, 2024	2.470	2.510	2.340	2.380	145,561	-0.14(-5.56%)
Apr 19, 2024	2.470	2.530	2.460	2.520	253,764	+0.02(+0.80%)
Apr 18, 2024	2.550	2.550	2.420	2.500	300,338	-0.05(-1.96%)
Apr 17, 2024	2.700	2.760	2.510	2.550	303,266	-0.14(-5.20%)
Apr 16, 2024	2.640	2.690	2.510	2.690	178,306	+0.03(+1.13%)
Apr 15, 2024	2.830	2.830	2.570	2.660	210,471	-0.13(-4.66%)
Apr 12, 2024	2.810	2.955	2.780	2.790	542,506	+0.01(+0.36%)
Apr 11, 2024	2.730	2.800	2.600	2.780	207,215	+0.13(+4.91%)
Apr 10, 2024	2.590	2.770	2.560	2.650	326,149	-0.02(-0.75%)
Apr 09, 2024	2.790	2.799	2.500	2.670	245,295	-0.08(-2.91%)
Apr 08, 2024	2.800	2.830	2.700	2.750	221,263	-0.01(-0.36%)
Apr 05, 2024	2.480	2.800	2.420	2.760	329,008	+0.31(+12.65%)
Apr 04, 2024	2.350	2.560	2.320	2.450	293,867	+0.17(+7.46%)
Apr 03, 2024	2.350	2.370	2.215	2.280	234,034	-0.09(-3.80%)
Apr 02, 2024	2.370	2.390	2.260	2.370	158,741	+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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

(NY: DC )

Historical Prices