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 )

0.1793 +0.0075 (+4.37%)
Streaming Delayed Price Updated: 3:08 PM EDT, Aug 6, 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 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%)
Jul 01, 2024 0.2442 0.2639 0.2298 0.2496 150,430 -0.00(-0.16%)
Jun 28, 2024 0.2400 0.2760 0.2400 0.2500 14,119 -0.01(-3.06%)
Jun 27, 2024 0.2500 0.2600 0.2358 0.2579 38,478 -0.00(-0.31%)
Jun 26, 2024 0.2470 0.2750 0.2260 0.2587 107,255 -0.02(-8.29%)
Jun 25, 2024 0.2766 0.2850 0.2630 0.2821 57,281 +0.00(+0.68%)
Jun 24, 2024 0.2791 0.3062 0.2700 0.2802 142,208 -0.01(-4.04%)
Jun 21, 2024 0.3066 0.3105 0.2730 0.2920 185,545 -0.01(-2.57%)
Jun 20, 2024 0.3000 0.3105 0.2750 0.2997 22,715 -0.00(-0.10%)
Jun 18, 2024 0.2950 0.3000 0.2900 0.3000 90,806 +0.00(+0.00%)
Jun 17, 2024 0.2853 0.3270 0.2801 0.3000 113,414 +0.00(+1.35%)
Jun 14, 2024 0.3168 0.3340 0.2880 0.2960 137,992 -0.03(-8.07%)
Jun 13, 2024 0.3344 0.3510 0.3201 0.3220 78,622 -0.02(-5.07%)
Jun 12, 2024 0.3380 0.3780 0.3200 0.3392 163,149 +0.00(+0.36%)
Jun 11, 2024 0.3472 0.3611 0.3287 0.3380 125,458 -0.01(-3.95%)
Jun 10, 2024 0.3632 0.3904 0.3500 0.3519 104,394 -0.03(-8.00%)
Jun 07, 2024 0.3881 0.4131 0.3662 0.3825 83,835 -0.01(-3.24%)
Jun 06, 2024 0.4200 0.4270 0.3881 0.3953 154,910 -0.01(-3.14%)
Jun 05, 2024 0.4278 0.4313 0.3750 0.4081 241,437 -0.02(-4.16%)
Jun 04, 2024 0.4500 0.4500 0.4126 0.4258 110,721 -0.00(-1.00%)
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.