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

(OP: BURCF )

0.1650 -0.0176 (-9.64%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 11, 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 11, 2024 0.1859 0.1859 0.1650 0.1650 15,100 -0.02(-9.64%)
Sep 10, 2024 0.1826 0.1826 0.1805 0.1826 2,475 +0.01(+4.34%)
Sep 09, 2024 0.2102 0.2102 0.1750 0.1750 22,222 -0.01(-4.48%)
Sep 06, 2024 0.1832 0.1832 0.1832 0.1832 9,505 +0.00(+1.78%)
Sep 05, 2024 0.1813 0.1813 0.1800 0.1800 11,355 -0.00(-2.12%)
Sep 04, 2024 0.1812 0.1867 0.1758 0.1839 38,750 +0.00(+1.10%)
Sep 03, 2024 0.1810 0.1851 0.1750 0.1819 7,955 +0.01(+3.94%)
Aug 30, 2024 0.1818 0.1818 0.1750 0.1750 7,580 -0.01(-7.46%)
Aug 29, 2024 0.1917 0.1917 0.1750 0.1891 12,950 +0.01(+8.06%)
Aug 28, 2024 0.1870 0.2247 0.1750 0.1750 26,443 +0.00(+0.00%)
Aug 27, 2024 0.1858 0.2128 0.1750 0.1750 173,328 -0.02(-10.26%)
Aug 26, 2024 0.1758 0.1950 0.1758 0.1950 58,252 +0.00(+1.62%)
Aug 23, 2024 0.2128 0.2200 0.1919 0.1919 9,138 -0.02(-7.61%)
Aug 22, 2024 0.2077 0.2077 0.2015 0.2077 6,010 +0.02(+11.79%)
Aug 21, 2024 0.1855 0.2000 0.1855 0.1858 20,360 -0.01(-3.48%)
Aug 20, 2024 0.1953 0.2130 0.1925 0.1925 27,345 -0.00(-1.43%)
Aug 19, 2024 0.2168 0.2248 0.1953 0.1953 44,640 -0.01(-3.60%)
Aug 16, 2024 0.2155 0.2400 0.2025 0.2026 22,415 -0.03(-11.53%)
Aug 15, 2024 0.2400 0.2400 0.1985 0.2290 27,225 -0.01(-6.07%)
Aug 14, 2024 0.2457 0.2481 0.2400 0.2438 41,239 +0.00(+0.16%)
Aug 13, 2024 0.2405 0.2434 0.2405 0.2434 2,195 +0.01(+5.19%)
Aug 12, 2024 0.2021 0.2363 0.2021 0.2314 27,903 +0.02(+9.56%)
Aug 09, 2024 0.1837 0.2290 0.1837 0.2112 55,363 +0.03(+18.92%)
Aug 08, 2024 0.1514 0.1800 0.1434 0.1776 53,538 +0.01(+5.65%)
Aug 07, 2024 0.1430 0.1693 0.1430 0.1681 9,205 -0.01(-6.25%)
Aug 06, 2024 0.1800 0.1800 0.1579 0.1793 38,002 +0.01(+4.37%)
Aug 05, 2024 0.1878 0.1887 0.1579 0.1718 5,109 -0.01(-5.29%)
Aug 02, 2024 0.1848 0.2049 0.1782 0.1814 20,867 -0.01(-4.12%)
Aug 01, 2024 0.1879 0.1892 0.1858 0.1892 2,510 +0.00(+1.83%)
Jul 31, 2024 0.1949 0.2065 0.1858 0.1858 20,080 -0.02(-9.94%)
Jul 30, 2024 0.2395 0.2395 0.2000 0.2063 107,142 -0.01(-6.23%)
Jul 29, 2024 0.2380 0.2560 0.2200 0.2200 28,370 -0.04(-14.06%)
Jul 26, 2024 0.2500 0.2560 0.2440 0.2560 15,318 -0.01(-5.19%)
Jul 25, 2024 0.2800 0.2800 0.2300 0.2700 5,576 +0.02(+8.35%)
Jul 24, 2024 0.2350 0.2625 0.2350 0.2492 42,800 +0.01(+6.04%)
Jul 23, 2024 0.2105 0.2350 0.2105 0.2350 6,286 -0.00(-0.42%)
Jul 22, 2024 0.2000 0.2420 0.2000 0.2360 18,286 +0.00(+1.03%)
Jul 19, 2024 0.2225 0.2400 0.2000 0.2336 15,935 -0.01(-2.67%)
Jul 18, 2024 0.2167 0.2400 0.2167 0.2400 24,174 +0.02(+10.85%)
Jul 17, 2024 0.2094 0.2241 0.2020 0.2165 80,277 +0.01(+3.34%)
Jul 16, 2024 0.2150 0.2200 0.2074 0.2095 50,600 -0.00(-0.85%)
Jul 15, 2024 0.2000 0.2270 0.1900 0.2113 32,906 +0.01(+5.12%)
Jul 12, 2024 0.2194 0.2260 0.2010 0.2010 15,430 -0.01(-5.63%)
Jul 11, 2024 0.2029 0.2222 0.1880 0.2130 53,368 +0.01(+3.90%)
Jul 10, 2024 0.1915 0.2050 0.1820 0.2050 32,872 +0.01(+2.81%)
Jul 09, 2024 0.2200 0.2200 0.1930 0.1994 64,634 -0.01(-4.13%)
Jul 08, 2024 0.2270 0.2382 0.2050 0.2080 211,872 -0.02(-8.37%)
Jul 05, 2024 0.2270 0.2520 0.2270 0.2270 120,159 -0.01(-4.14%)
Jul 03, 2024 0.2441 0.2646 0.2271 0.2368 62,918 +0.00(+0.77%)
Jul 02, 2024 0.2850 0.2850 0.2172 0.2350 110,873 -0.01(-5.85%)
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.