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

(NY: EXTO )

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 4.630 4.773 4.630 4.650 25,532 +0.00(+0.00%)
May 15, 2024 4.800 4.800 4.630 4.650 18,185 -0.05(-1.06%)
May 14, 2024 4.720 4.745 4.650 4.700 19,375 +0.09(+1.95%)
May 13, 2024 4.610 4.700 4.599 4.610 18,529 +0.01(+0.22%)
May 10, 2024 4.740 4.740 4.600 4.600 121,933 -0.04(-0.86%)
May 09, 2024 4.750 4.790 4.580 4.640 89,998 -0.16(-3.33%)
May 08, 2024 4.720 4.810 4.690 4.800 97,159 +0.03(+0.63%)
May 07, 2024 4.850 4.860 4.760 4.770 22,764 -0.03(-0.63%)
May 06, 2024 4.810 4.850 4.790 4.800 20,932 -0.03(-0.62%)
May 03, 2024 4.860 4.898 4.777 4.830 28,244 +0.00(+0.00%)
May 02, 2024 4.680 4.850 4.680 4.830 233,031 +0.11(+2.33%)
May 01, 2024 4.630 4.770 4.610 4.720 28,527 +0.04(+0.85%)
Apr 30, 2024 4.840 4.898 4.630 4.680 82,753 -0.21(-4.29%)
Apr 29, 2024 4.805 4.910 4.799 4.890 66,165 +0.11(+2.30%)
Apr 26, 2024 4.790 4.840 4.750 4.780 33,513 +0.03(+0.63%)
Apr 25, 2024 4.700 4.760 4.700 4.750 39,566 +0.02(+0.42%)
Apr 24, 2024 4.710 4.750 4.700 4.730 35,110 +0.01(+0.21%)
Apr 23, 2024 4.830 4.830 4.720 4.720 66,503 -0.07(-1.46%)
Apr 22, 2024 4.800 4.830 4.750 4.790 64,917 -0.02(-0.42%)
Apr 19, 2024 4.720 4.940 4.720 4.810 72,223 +0.00(+0.00%)
Apr 18, 2024 4.890 4.960 4.750 4.810 74,340 -0.11(-2.24%)
Apr 17, 2024 5.020 5.020 4.880 4.920 68,481 -0.10(-1.99%)
Apr 16, 2024 5.060 5.060 4.930 5.020 114,687 +0.02(+0.40%)
Apr 15, 2024 5.050 5.090 4.960 5.000 51,874 -0.09(-1.79%)
Apr 12, 2024 5.140 5.160 5.060 5.091 55,723 -0.07(-1.34%)
Apr 11, 2024 5.290 5.300 5.110 5.160 65,999 -0.06(-1.11%)
Apr 10, 2024 5.288 5.288 5.168 5.218 32,427 -0.08(-1.51%)
Apr 09, 2024 5.218 5.407 5.138 5.298 122,345 +0.04(+0.76%)
Apr 08, 2024 5.138 5.258 5.138 5.258 45,503 +0.13(+2.53%)
Apr 05, 2024 5.098 5.178 5.098 5.128 34,325 -0.01(-0.19%)
Apr 04, 2024 5.148 5.268 5.128 5.138 34,917 +0.04(+0.78%)
Apr 03, 2024 5.138 5.223 4.943 5.098 61,860 +0.00(+0.00%)
Apr 02, 2024 5.058 5.193 5.048 5.098 52,802 -0.07(-1.35%)
Apr 01, 2024 5.427 5.427 5.068 5.168 53,305 -0.01(-0.19%)
Mar 28, 2024 5.138 5.268 5.098 5.178 56,077 +0.06(+1.17%)
Mar 27, 2024 4.978 5.128 4.924 5.118 70,945 +0.10(+1.99%)
Mar 26, 2024 5.008 5.018 4.928 5.018 38,597 +0.02(+0.40%)
Mar 25, 2024 5.048 5.088 4.914 4.998 34,323 +0.06(+1.21%)
Mar 22, 2024 5.078 5.088 4.889 4.938 60,321 -0.08(-1.59%)
Mar 21, 2024 4.978 5.032 4.919 5.018 147,475 -0.03(-0.59%)
Mar 20, 2024 5.088 5.088 4.909 5.048 55,060 -0.02(-0.39%)
Mar 19, 2024 4.809 5.088 4.714 5.068 168,642 +0.29(+6.05%)
Mar 18, 2024 4.729 4.869 4.644 4.779 141,583 +0.09(+1.92%)
Mar 15, 2024 4.689 4.764 4.649 4.689 81,721 +0.00(+0.00%)
Mar 14, 2024 4.829 4.829 4.689 4.689 65,233 -0.08(-1.67%)
Mar 13, 2024 4.779 4.894 4.759 4.769 27,575 -0.02(-0.42%)
Mar 12, 2024 4.849 4.849 4.789 4.789 67,187 -0.06(-1.23%)
Mar 11, 2024 4.829 4.909 4.779 4.849 41,518 +0.02(+0.41%)
Mar 08, 2024 4.998 5.028 4.769 4.829 87,704 -0.15(-3.01%)
Mar 07, 2024 4.899 5.028 4.899 4.978 57,247 +0.06(+1.22%)
Mar 06, 2024 4.809 4.958 4.809 4.919 67,640 +0.05(+1.02%)
Mar 05, 2024 4.948 5.008 4.859 4.869 29,067 -0.09(-1.81%)
Mar 04, 2024 4.988 4.998 4.894 4.958 60,519 -0.05(-1.00%)
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.