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: DULL )

7.915 -0.322 (-3.91%)
Official Closing Price Updated: 6:30 PM EST, Nov 22, 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 22, 2024 8.100 8.110 7.880 7.915 16,941 -0.32(-3.91%)
Nov 21, 2024 8.260 8.330 8.230 8.237 10,295 -0.21(-2.52%)
Nov 20, 2024 8.560 8.560 8.430 8.450 8,041 -0.13(-1.57%)
Nov 19, 2024 8.640 8.720 8.585 8.585 13,141 -0.24(-2.77%)
Nov 18, 2024 8.840 8.860 8.810 8.830 10,209 -0.51(-5.48%)
Nov 15, 2024 9.230 9.350 9.220 9.342 19,586 +0.04(+0.38%)
Nov 14, 2024 9.360 9.400 9.191 9.306 23,657 +0.09(+0.93%)
Nov 13, 2024 8.900 9.221 8.900 9.221 14,989 +0.27(+3.01%)
Nov 12, 2024 8.830 9.020 8.790 8.951 16,873 +0.23(+2.68%)
Nov 11, 2024 8.670 8.830 8.670 8.718 20,792 +0.57(+6.96%)
Nov 08, 2024 8.040 8.150 8.020 8.150 27,133 +0.17(+2.13%)
Nov 07, 2024 8.120 8.130 7.940 7.980 34,089 -0.40(-4.77%)
Nov 06, 2024 8.380 8.440 8.250 8.380 31,914 +0.70(+9.11%)
Nov 05, 2024 7.630 7.750 7.630 7.680 21,671 -0.04(-0.58%)
Nov 04, 2024 7.650 7.750 7.651 7.725 10,184 -0.04(-0.45%)
Nov 01, 2024 7.580 7.760 7.550 7.760 12,492 +0.12(+1.57%)
Oct 31, 2024 7.480 7.730 7.480 7.640 32,770 +0.32(+4.37%)
Oct 30, 2024 7.400 7.455 7.303 7.320 30,995 -0.13(-1.74%)
Oct 29, 2024 7.600 7.600 7.420 7.450 22,930 -0.23(-3.06%)
Oct 28, 2024 7.710 7.710 7.660 7.685 8,419 -0.01(-0.07%)
Oct 25, 2024 7.810 7.820 7.670 7.690 17,351 -0.03(-0.39%)
Oct 24, 2024 7.680 7.850 7.680 7.720 83,068 -0.18(-2.28%)
Oct 23, 2024 7.700 7.960 7.700 7.900 49,829 +0.26(+3.46%)
Oct 22, 2024 7.700 7.750 7.636 7.636 22,090 -0.23(-2.98%)
Oct 21, 2024 7.750 7.920 7.700 7.870 26,727 -0.01(-0.13%)
Oct 18, 2024 8.000 8.000 7.870 7.880 22,866 -0.25(-3.13%)
Oct 17, 2024 8.200 8.210 8.100 8.135 12,169 -0.14(-1.72%)
Oct 16, 2024 8.210 8.330 8.180 8.278 16,202 -0.11(-1.34%)
Oct 15, 2024 8.510 8.510 8.340 8.390 14,853 -0.10(-1.16%)
Oct 14, 2024 8.470 8.540 8.430 8.489 4,682 +0.05(+0.57%)
Oct 11, 2024 8.530 8.540 8.400 8.440 31,078 -0.28(-3.16%)
Oct 10, 2024 8.711 8.840 8.700 8.715 8,649 -0.20(-2.25%)
Oct 09, 2024 8.880 8.950 8.870 8.916 14,034 +0.15(+1.67%)
Oct 08, 2024 8.620 8.940 8.590 8.770 22,998 +0.20(+2.39%)
Oct 07, 2024 8.530 8.591 8.510 8.565 16,513 +0.07(+0.88%)
Oct 04, 2024 8.480 8.560 8.310 8.490 101,337 +0.06(+0.77%)
Oct 03, 2024 8.510 8.530 8.390 8.425 15,057 +0.02(+0.24%)
Oct 02, 2024 8.400 8.540 8.380 8.405 14,954 +0.01(+0.07%)
Oct 01, 2024 8.460 8.460 8.280 8.399 23,178 -0.27(-3.15%)
Sep 30, 2024 8.590 8.710 8.580 8.672 19,930 +0.20(+2.33%)
Sep 27, 2024 8.310 8.550 8.300 8.475 28,624 +0.20(+2.36%)
Sep 26, 2024 8.320 8.440 8.240 8.280 46,545 -0.11(-1.25%)
Sep 25, 2024 8.350 8.490 8.330 8.385 14,268 +0.03(+0.30%)
Sep 24, 2024 8.630 8.640 8.360 8.360 36,191 -0.36(-4.17%)
Sep 23, 2024 8.670 8.724 8.640 8.724 14,062 -0.04(-0.43%)
Sep 20, 2024 8.890 8.940 8.730 8.761 23,663 -0.35(-3.84%)
Sep 19, 2024 9.210 9.320 9.080 9.111 5,296 -0.44(-4.60%)
Sep 18, 2024 9.320 9.560 9.000 9.550 47,497 +0.22(+2.32%)
Sep 17, 2024 9.250 9.390 9.190 9.334 6,844 +0.16(+1.73%)
Sep 16, 2024 9.150 9.230 9.140 9.175 4,752 +0.02(+0.17%)
Sep 13, 2024 9.230 9.250 9.150 9.160 20,563 -0.29(-3.07%)
Sep 12, 2024 9.670 9.680 9.450 9.450 11,384 -0.52(-5.24%)
Sep 11, 2024 10.04 10.07 9.930 9.973 4,723 +0.06(+0.63%)
Sep 10, 2024 9.970 10.07 9.910 9.910 8,393 -0.12(-1.20%)
Sep 09, 2024 10.08 10.19 10.03 10.03 25,955 -0.13(-1.28%)
Sep 06, 2024 10.01 10.22 9.930 10.16 25,484 +0.23(+2.31%)
Sep 05, 2024 9.890 10.06 9.880 9.930 16,707 -0.27(-2.60%)
Sep 04, 2024 10.32 10.32 10.14 10.20 9,890 +0.00(+0.00%)
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.