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

(TSV: ARTG )

10.63 -0.22 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 10.90 11.03 10.58 10.63 123,822 -0.22(-2.03%)
May 30, 2024 10.55 10.85 10.55 10.85 143,511 +0.34(+3.24%)
May 29, 2024 10.74 10.80 10.51 10.51 87,887 -0.14(-1.31%)
May 28, 2024 10.74 10.81 10.61 10.65 256,944 -0.06(-0.56%)
May 27, 2024 10.81 10.84 10.50 10.71 97,022 -0.10(-0.93%)
May 24, 2024 10.41 10.81 10.40 10.81 98,659 +0.41(+3.94%)
May 23, 2024 10.45 10.51 10.25 10.40 111,175 -0.03(-0.29%)
May 22, 2024 10.89 10.89 10.24 10.43 209,992 -0.11(-1.04%)
May 21, 2024 10.44 10.88 10.23 10.54 247,913 -0.01(-0.09%)
May 17, 2024 10.55 0 +0.50(+4.98%)
May 16, 2024 10.11 10.20 9.970 10.05 410,003 -0.02(-0.20%)
May 15, 2024 9.760 10.15 9.660 10.07 183,649 +0.25(+2.55%)
May 14, 2024 10.05 10.05 9.640 9.820 188,200 -0.14(-1.41%)
May 13, 2024 10.10 10.10 9.880 9.960 154,080 -0.11(-1.09%)
May 10, 2024 10.10 10.15 9.970 10.07 90,711 -0.13(-1.27%)
May 09, 2024 9.850 10.20 9.700 10.20 173,229 +0.39(+3.98%)
May 08, 2024 9.790 10.30 9.690 9.810 203,344 +0.11(+1.13%)
May 07, 2024 9.200 9.780 9.125 9.700 392,493 +0.50(+5.43%)
May 06, 2024 8.870 9.200 8.840 9.200 84,571 +0.61(+7.10%)
May 03, 2024 9.020 9.140 8.590 8.590 106,892 -0.31(-3.48%)
May 02, 2024 9.310 9.400 8.900 8.900 103,477 -0.55(-5.82%)
May 01, 2024 8.990 9.450 8.960 9.450 82,597 +0.48(+5.35%)
Apr 30, 2024 9.100 9.140 8.890 8.970 120,792 -0.17(-1.86%)
Apr 29, 2024 9.150 9.190 8.990 9.140 95,919 +0.09(+0.99%)
Apr 26, 2024 8.980 9.150 8.930 9.050 60,220 +0.26(+2.96%)
Apr 25, 2024 8.500 9.100 8.460 8.790 149,881 +0.20(+2.33%)
Apr 24, 2024 8.620 8.690 8.510 8.590 39,289 +0.05(+0.59%)
Apr 23, 2024 8.250 8.660 8.230 8.540 61,988 +0.17(+2.03%)
Apr 22, 2024 8.310 8.440 8.180 8.370 80,067 -0.14(-1.65%)
Apr 19, 2024 8.630 8.640 8.500 8.510 45,306 -0.04(-0.47%)
Apr 18, 2024 8.490 8.620 8.425 8.550 100,519 +0.14(+1.66%)
Apr 17, 2024 8.610 8.770 8.310 8.410 163,683 -0.26(-3.00%)
Apr 16, 2024 8.810 8.810 8.520 8.670 77,030 -0.17(-1.92%)
Apr 15, 2024 8.800 8.850 8.500 8.840 73,281 +0.02(+0.23%)
Apr 12, 2024 9.000 9.090 8.680 8.820 246,306 -0.04(-0.45%)
Apr 11, 2024 8.800 8.950 8.790 8.860 64,914 +0.16(+1.84%)
Apr 10, 2024 8.750 8.850 8.500 8.700 175,100 -0.17(-1.92%)
Apr 09, 2024 8.850 9.000 8.750 8.870 176,734 +0.07(+0.80%)
Apr 08, 2024 8.750 8.950 8.480 8.800 368,840 +0.18(+2.09%)
Apr 05, 2024 8.250 8.620 8.250 8.620 100,987 +0.25(+2.99%)
Apr 04, 2024 8.600 8.600 8.360 8.370 62,221 -0.17(-1.99%)
Apr 03, 2024 8.310 8.580 8.270 8.540 177,167 +0.33(+4.02%)
Apr 02, 2024 8.580 8.580 8.140 8.210 166,007 -0.13(-1.56%)
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.