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

Beam Global (NQ: BEEM )

4.860 +0.060 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 4.980 5.030 4.870 4.910 47,000 -0.08(-1.60%)
Sep 27, 2024 4.960 5.051 4.851 4.990 81,314 +0.10(+2.04%)
Sep 26, 2024 4.920 4.935 4.740 4.890 77,820 +0.04(+0.82%)
Sep 25, 2024 4.960 5.000 4.830 4.850 24,038 -0.10(-2.02%)
Sep 24, 2024 4.930 5.050 4.790 4.950 69,729 +0.12(+2.48%)
Sep 23, 2024 4.950 5.000 4.830 4.830 60,176 -0.12(-2.42%)
Sep 20, 2024 5.140 5.270 4.785 4.950 149,857 -0.19(-3.70%)
Sep 19, 2024 5.520 5.520 5.093 5.140 72,686 -0.18(-3.38%)
Sep 18, 2024 5.500 5.570 5.195 5.320 80,030 -0.11(-2.03%)
Sep 17, 2024 5.280 5.450 5.280 5.430 67,762 +0.07(+1.31%)
Sep 16, 2024 5.510 5.510 5.130 5.360 62,229 +0.07(+1.32%)
Sep 13, 2024 5.220 5.500 5.220 5.290 64,959 +0.02(+0.38%)
Sep 12, 2024 5.200 5.300 5.090 5.270 37,729 +0.07(+1.35%)
Sep 11, 2024 4.920 5.290 4.880 5.200 78,056 +0.22(+4.42%)
Sep 10, 2024 4.990 5.025 4.700 4.980 60,860 +0.05(+1.01%)
Sep 09, 2024 4.670 5.170 4.628 4.930 123,346 +0.36(+7.88%)
Sep 06, 2024 4.750 4.830 4.474 4.570 53,307 -0.23(-4.79%)
Sep 05, 2024 4.490 4.840 4.490 4.800 175,181 +0.34(+7.62%)
Sep 04, 2024 4.460 4.640 4.360 4.460 115,243 +0.00(+0.00%)
Sep 03, 2024 4.680 4.750 4.350 4.460 189,940 -0.23(-4.90%)
Aug 30, 2024 4.860 4.915 4.570 4.690 105,156 -0.18(-3.70%)
Aug 29, 2024 4.980 5.120 4.800 4.870 102,794 -0.03(-0.61%)
Aug 28, 2024 5.190 5.290 4.890 4.900 96,321 -0.25(-4.85%)
Aug 27, 2024 5.250 5.379 5.140 5.150 65,492 -0.11(-2.09%)
Aug 26, 2024 5.470 5.640 5.230 5.260 55,557 -0.27(-4.88%)
Aug 23, 2024 5.750 5.900 5.420 5.530 96,933 -0.16(-2.81%)
Aug 22, 2024 5.520 5.710 5.424 5.690 108,470 +0.17(+3.08%)
Aug 21, 2024 5.440 5.570 5.420 5.520 40,611 +0.12(+2.22%)
Aug 20, 2024 5.150 5.400 5.120 5.400 112,597 +0.26(+5.06%)
Aug 19, 2024 5.160 5.320 5.121 5.140 134,576 -0.06(-1.15%)
Aug 16, 2024 5.100 5.291 5.060 5.200 75,429 +0.16(+3.17%)
Aug 15, 2024 5.400 5.490 5.040 5.040 149,661 -0.23(-4.36%)
Aug 14, 2024 5.580 5.770 5.120 5.270 248,899 -0.48(-8.35%)
Aug 13, 2024 5.560 5.870 5.550 5.750 163,058 +0.29(+5.31%)
Aug 12, 2024 5.270 5.640 5.270 5.460 128,049 +0.08(+1.49%)
Aug 09, 2024 5.480 5.530 5.270 5.380 60,362 -0.11(-2.00%)
Aug 08, 2024 5.270 5.540 5.200 5.490 88,285 +0.26(+4.97%)
Aug 07, 2024 5.160 5.390 5.050 5.230 113,912 +0.19(+3.77%)
Aug 06, 2024 5.110 5.350 4.950 5.040 83,507 -0.01(-0.20%)
Aug 05, 2024 4.940 5.230 4.824 5.050 200,375 -0.21(-3.99%)
Aug 02, 2024 5.600 5.600 5.260 5.260 148,056 -0.48(-8.36%)
Aug 01, 2024 6.100 6.253 5.730 5.740 187,099 -0.35(-5.75%)
Jul 31, 2024 6.060 6.300 6.000 6.090 63,470 +0.02(+0.33%)
Jul 30, 2024 6.240 6.430 5.980 6.070 60,738 -0.26(-4.11%)
Jul 29, 2024 6.190 6.500 6.137 6.330 125,630 +0.15(+2.43%)
Jul 26, 2024 6.030 6.309 5.950 6.180 102,695 +0.24(+4.04%)
Jul 25, 2024 5.960 6.240 5.910 5.940 147,044 -0.02(-0.34%)
Jul 24, 2024 6.050 6.150 5.950 5.960 134,854 -0.16(-2.61%)
Jul 23, 2024 5.981 6.220 5.917 6.120 126,184 +0.10(+1.66%)
Jul 22, 2024 6.020 6.168 5.840 6.020 89,433 +0.05(+0.84%)
Jul 19, 2024 5.950 6.060 5.800 5.970 100,429 +0.03(+0.51%)
Jul 18, 2024 6.160 6.320 5.890 5.940 199,253 -0.23(-3.73%)
Jul 17, 2024 6.490 6.550 6.130 6.170 225,358 -0.41(-6.23%)
Jul 16, 2024 6.370 6.720 6.171 6.580 220,914 +0.14(+2.17%)
Jul 15, 2024 6.530 6.804 6.400 6.440 213,166 -0.11(-1.68%)
Jul 12, 2024 6.610 7.088 6.460 6.550 428,916 -0.16(-2.38%)
Jul 11, 2024 7.000 7.230 6.360 6.710 453,226 -0.21(-3.03%)
Jul 10, 2024 7.420 7.650 6.730 6.920 714,707 -0.74(-9.66%)
Jul 09, 2024 7.030 7.680 6.550 7.660 1,538,896 +1.17(+18.03%)
Jul 08, 2024 5.500 6.590 5.340 6.490 1,197,361 +0.99(+18.00%)
Jul 05, 2024 5.440 5.530 5.150 5.500 215,179 +0.12(+2.14%)
Jul 03, 2024 5.270 5.580 5.030 5.385 255,195 +0.12(+2.38%)
Jul 02, 2024 4.680 5.390 4.446 5.260 489,514 +0.89(+20.37%)
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.