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: AIYY )

9.840 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 9.510 9.987 9.400 9.840 328,497 -0.40(-3.91%)
Nov 20, 2024 10.32 10.37 9.879 10.24 612,552 -0.11(-1.06%)
Nov 19, 2024 9.200 10.38 9.200 10.35 612,542 +1.43(+16.03%)
Nov 18, 2024 8.830 8.960 8.710 8.920 398,824 +0.19(+2.18%)
Nov 15, 2024 8.840 8.840 8.560 8.730 229,198 -0.11(-1.24%)
Nov 14, 2024 9.150 9.160 8.800 8.840 172,308 -0.23(-2.54%)
Nov 13, 2024 9.250 9.460 9.070 9.070 122,451 -0.16(-1.73%)
Nov 12, 2024 9.290 9.290 9.000 9.230 137,207 -0.08(-0.86%)
Nov 11, 2024 9.300 9.560 9.255 9.310 180,280 +0.21(+2.31%)
Nov 08, 2024 9.170 9.170 8.870 9.100 158,602 -0.07(-0.76%)
Nov 07, 2024 9.250 9.336 9.093 9.170 103,561 -0.01(-0.11%)
Nov 06, 2024 9.110 9.309 9.076 9.180 118,872 +0.22(+2.46%)
Nov 05, 2024 8.520 8.960 8.520 8.960 64,224 +0.48(+5.66%)
Nov 04, 2024 8.600 8.600 8.270 8.480 89,813 -0.03(-0.35%)
Nov 01, 2024 8.450 8.750 8.450 8.510 75,490 +0.11(+1.31%)
Oct 31, 2024 8.850 8.850 8.320 8.400 123,175 -0.36(-4.11%)
Oct 30, 2024 8.760 9.035 8.750 8.760 78,565 -0.08(-0.90%)
Oct 29, 2024 8.900 8.900 8.735 8.840 96,956 +0.00(+0.00%)
Oct 28, 2024 8.650 8.880 8.635 8.840 141,985 +0.22(+2.55%)
Oct 25, 2024 8.690 8.772 8.600 8.620 152,109 +0.08(+0.94%)
Oct 24, 2024 8.600 8.600 8.450 8.540 94,260 +0.18(+2.20%)
Oct 23, 2024 8.706 8.706 8.310 8.356 160,776 -0.26(-2.99%)
Oct 22, 2024 8.743 8.743 8.604 8.614 58,917 -0.08(-0.95%)
Oct 21, 2024 8.853 8.856 8.623 8.697 149,815 -0.02(-0.21%)
Oct 18, 2024 8.917 8.917 8.715 8.715 56,810 -0.08(-0.94%)
Oct 17, 2024 8.835 8.936 8.697 8.798 36,869 -0.05(-0.55%)
Oct 16, 2024 8.927 8.936 8.641 8.847 66,123 -0.00(-0.04%)
Oct 15, 2024 9.203 9.350 8.844 8.851 26,747 -0.39(-4.21%)
Oct 14, 2024 9.230 9.285 9.098 9.239 141,736 +0.07(+0.80%)
Oct 11, 2024 8.798 9.249 8.798 9.166 66,524 +0.24(+2.68%)
Oct 10, 2024 8.715 8.927 8.549 8.927 27,618 +0.04(+0.49%)
Oct 09, 2024 8.531 8.883 8.503 8.883 57,435 +0.39(+4.54%)
Oct 08, 2024 8.531 8.531 8.417 8.497 20,557 +0.07(+0.80%)
Oct 07, 2024 8.457 8.457 8.374 8.430 26,820 -0.01(-0.11%)
Oct 04, 2024 8.282 8.439 8.190 8.439 51,505 +0.24(+2.92%)
Oct 03, 2024 8.126 8.200 8.066 8.200 32,829 +0.05(+0.56%)
Oct 02, 2024 8.144 8.209 8.052 8.154 52,672 +0.07(+0.91%)
Oct 01, 2024 8.577 8.577 8.006 8.080 111,876 -0.50(-5.84%)
Sep 30, 2024 8.531 8.632 8.503 8.581 50,038 -0.00(-0.06%)
Sep 27, 2024 8.724 8.724 8.531 8.586 16,616 -0.05(-0.53%)
Sep 26, 2024 8.743 8.743 8.558 8.632 44,587 +0.01(+0.11%)
Sep 25, 2024 8.356 8.632 8.356 8.623 23,965 +0.23(+2.75%)
Sep 24, 2024 8.476 8.476 8.328 8.392 22,572 -0.03(-0.34%)
Sep 23, 2024 8.328 8.448 8.301 8.420 76,786 +0.01(+0.11%)
Sep 20, 2024 8.476 8.476 8.264 8.411 21,291 +0.01(+0.11%)
Sep 19, 2024 8.439 8.494 8.374 8.402 70,234 +0.08(+1.00%)
Sep 18, 2024 8.328 8.503 8.264 8.319 140,659 +0.01(+0.11%)
Sep 17, 2024 8.255 8.439 8.236 8.310 22,139 +0.04(+0.44%)
Sep 16, 2024 8.282 8.310 8.175 8.273 75,269 +0.07(+0.85%)
Sep 13, 2024 8.190 8.374 8.112 8.203 37,066 +0.05(+0.61%)
Sep 12, 2024 8.144 8.154 8.089 8.154 72,954 +0.07(+0.91%)
Sep 11, 2024 8.071 8.089 7.960 8.080 92,197 +0.03(+0.34%)
Sep 10, 2024 8.062 8.062 7.969 8.052 34,918 +0.04(+0.46%)
Sep 09, 2024 7.933 8.079 7.914 8.015 68,056 +0.08(+1.05%)
Sep 06, 2024 7.822 8.056 7.776 7.932 57,318 +0.05(+0.69%)
Sep 05, 2024 7.312 7.904 7.242 7.877 312,027 -0.84(-9.63%)
Sep 04, 2024 8.610 8.752 8.496 8.716 95,133 +0.07(+0.82%)
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.