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: SM )

0.3750 -0.0050 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.3700 0.4000 0.3700 0.3750 7,000 -0.01(-1.32%)
Aug 08, 2024 0.4000 0.4000 0.3780 0.3800 11,544 -0.01(-2.56%)
Aug 07, 2024 0.3800 0.4000 0.3730 0.3900 45,550 +0.01(+1.30%)
Aug 06, 2024 0.3750 0.3900 0.3700 0.3850 65,718 -0.02(-3.75%)
Aug 02, 2024 0.4000 0 -0.03(-6.98%)
Aug 01, 2024 0.4150 0.4300 0.4100 0.4300 150,000 -0.02(-4.44%)
Jul 31, 2024 0.4700 0.4700 0.4400 0.4500 129,686 -0.02(-3.23%)
Jul 30, 2024 0.4650 0.4650 0.4650 0.4650 6,100 +0.02(+4.49%)
Jul 29, 2024 0.4650 0.4650 0.4450 0.4450 21,500 -0.02(-3.26%)
Jul 26, 2024 0.4500 0.4600 0.4500 0.4600 15,900 +0.01(+2.22%)
Jul 25, 2024 0.4450 0.4500 0.4350 0.4500 86,800 +0.00(+0.00%)
Jul 24, 2024 0.4500 0.4500 0.4450 0.4500 83,602 +0.00(+0.00%)
Jul 23, 2024 0.4500 0.4600 0.4500 0.4500 48,554 -0.01(-2.17%)
Jul 22, 2024 0.4550 0.4650 0.4350 0.4600 60,955 +0.01(+2.22%)
Jul 19, 2024 0.4550 0.4550 0.4500 0.4500 43,550 -0.01(-1.10%)
Jul 18, 2024 0.4650 0.4650 0.4550 0.4550 41,800 -0.03(-7.14%)
Jul 17, 2024 0.4900 0.4900 0.4900 0.4900 2,500 -0.01(-2.00%)
Jul 16, 2024 0.4600 0.5000 0.4600 0.5000 17,500 +0.02(+4.17%)
Jul 15, 2024 0.4950 0.4950 0.4800 0.4800 6,502 +0.00(+0.00%)
Jul 12, 2024 0.4850 0.4850 0.4700 0.4800 35,600 -0.01(-2.04%)
Jul 11, 2024 0.4950 0.4950 0.4900 0.4900 11,300 -0.03(-5.77%)
Jul 10, 2024 0.5000 0.5200 0.4800 0.5200 73,609 +0.02(+4.00%)
Jul 09, 2024 0.4750 0.5000 0.4750 0.5000 5,829 -0.02(-3.85%)
Jul 08, 2024 0.4800 0.5200 0.4800 0.5200 27,656 +0.05(+10.64%)
Jul 05, 2024 0.4650 0.4800 0.4650 0.4700 30,015 +0.00(+1.08%)
Jul 04, 2024 0.4650 0.4650 0.4650 0.4650 1,000 +0.01(+1.09%)
Jul 03, 2024 0.4600 0.4600 0.4600 0.4600 5,000 -0.01(-2.13%)
Jul 02, 2024 0.4550 0.4700 0.4550 0.4700 9,404 +0.02(+5.62%)
Jun 28, 2024 0.4450 0 -0.02(-4.30%)
Jun 27, 2024 0.4450 0.4650 0.4450 0.4650 12,000 +0.02(+3.33%)
Jun 25, 2024 0.4500 0 +0.01(+1.12%)
Jun 24, 2024 0.4550 0.4550 0.4450 0.4450 13,500 +0.01(+2.30%)
Jun 21, 2024 0.4350 0.4350 0.4350 0.4350 2,739 -0.03(-5.43%)
Jun 20, 2024 0.4600 0.4600 0.4600 0.4600 73,889 +0.00(+0.00%)
Jun 19, 2024 0.4500 0.4600 0.4400 0.4600 50,500 +0.03(+5.75%)
Jun 18, 2024 0.4650 0.4700 0.4350 0.4350 26,521 -0.01(-1.14%)
Jun 17, 2024 0.4400 0.4400 0.4400 0.4400 500 -0.02(-4.35%)
Jun 14, 2024 0.4200 0.4650 0.4200 0.4600 35,670 +0.04(+8.24%)
Jun 13, 2024 0.4250 0.4250 0.4250 0.4250 4,950 -0.01(-1.16%)
Jun 12, 2024 0.4350 0.4350 0.4300 0.4300 29,211 +0.00(+0.00%)
Jun 11, 2024 0.4300 0.4300 0.4000 0.4300 17,100 -0.01(-2.27%)
Jun 10, 2024 0.4450 0.4600 0.4400 0.4400 20,849 -0.03(-6.38%)
Jun 07, 2024 0.4400 0.4700 0.4400 0.4700 32,500 +0.01(+2.17%)
Jun 06, 2024 0.4700 0.4700 0.4600 0.4600 80,739 +0.02(+4.55%)
Jun 05, 2024 0.4200 0.4400 0.4200 0.4400 15,593 +0.02(+4.76%)
Jun 04, 2024 0.4300 0.4300 0.4150 0.4200 26,616 -0.01(-2.33%)
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.