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: KLD )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.8000 0.8000 0.8000 0.8000 1,600 +0.00(+0.00%)
Apr 29, 2024 0.7800 0.8000 0.7600 0.8000 32,129 +0.04(+5.26%)
Apr 26, 2024 0.7600 0.7600 0.7600 0.7600 500 +0.01(+1.33%)
Apr 25, 2024 0.7900 0.8000 0.7500 0.7500 40,544 -0.03(-3.23%)
Apr 24, 2024 0.7800 0.7800 0.7700 0.7750 23,500 -0.01(-0.64%)
Apr 23, 2024 0.7700 0.7800 0.7300 0.7800 34,910 +0.04(+5.41%)
Apr 22, 2024 0.7200 0.7600 0.7100 0.7400 117,268 +0.01(+1.37%)
Apr 19, 2024 0.7500 0.7700 0.7200 0.7300 205,770 -0.05(-6.41%)
Apr 18, 2024 0.7600 0.7800 0.7300 0.7800 82,077 +0.00(+0.00%)
Apr 17, 2024 0.8300 0.8300 0.7800 0.7800 10,200 -0.02(-2.50%)
Apr 16, 2024 0.7900 0.8000 0.7400 0.8000 42,674 +0.03(+3.90%)
Apr 15, 2024 0.8100 0.8100 0.7300 0.7700 93,046 -0.01(-1.28%)
Apr 12, 2024 0.8700 0.8900 0.7800 0.7800 60,456 -0.03(-3.70%)
Apr 11, 2024 0.7800 0.8200 0.7800 0.8100 32,233 +0.04(+5.19%)
Apr 09, 2024 0.7700 0 -0.01(-0.65%)
Apr 08, 2024 0.7700 0.7800 0.7500 0.7750 24,438 +0.02(+1.97%)
Apr 05, 2024 0.7600 0.7600 0.7500 0.7600 55,500 +0.00(+0.00%)
Apr 04, 2024 0.7700 0.7700 0.7600 0.7600 30,650 +0.00(+0.00%)
Apr 03, 2024 0.7700 0.7800 0.7500 0.7600 109,500 -0.01(-1.30%)
Apr 02, 2024 0.7500 0.7700 0.7400 0.7700 61,853 +0.00(+0.00%)
Apr 01, 2024 0.7600 0.7700 0.7600 0.7700 19,514 +0.02(+2.67%)
Mar 27, 2024 0.7500 0 +0.00(+0.00%)
Mar 26, 2024 0.7400 0.7500 0.7400 0.7500 20,290 +0.02(+2.04%)
Mar 25, 2024 0.7300 0.7400 0.7200 0.7350 20,075 -0.01(-0.68%)
Mar 22, 2024 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Mar 21, 2024 0.7500 0.7500 0.7400 0.7400 23,525 +0.00(+0.00%)
Mar 20, 2024 0.7400 0.7400 0.7400 0.7400 1,300 +0.00(+0.00%)
Mar 18, 2024 0.7400 300 +0.02(+2.78%)
Mar 15, 2024 0.7100 0.7200 0.7100 0.7200 2,400 -0.01(-1.37%)
Mar 14, 2024 0.7200 0.7400 0.7100 0.7300 35,731 +0.02(+2.10%)
Mar 13, 2024 0.7700 0.7700 0.7100 0.7150 44,500 -0.02(-2.05%)
Mar 12, 2024 0.7600 0.7600 0.7200 0.7300 77,100 -0.03(-3.95%)
Mar 11, 2024 0.7800 0.7800 0.7600 0.7600 6,000 -0.02(-2.56%)
Mar 08, 2024 0.7900 0.8000 0.7700 0.7800 47,620 -0.01(-1.27%)
Mar 07, 2024 0.7800 0.8000 0.7800 0.7900 52,105 -0.01(-1.25%)
Mar 06, 2024 0.8000 0.8000 0.7800 0.8000 22,269 +0.01(+1.27%)
Mar 05, 2024 0.7800 0.7900 0.7800 0.7900 36,600 +0.00(+0.00%)
Mar 04, 2024 0.7500 0.7900 0.7500 0.7900 51,500 +0.03(+3.95%)
Mar 01, 2024 0.7600 0.7600 0.7600 0.7600 5,500 +0.00(+0.00%)
Feb 29, 2024 0.7500 0.7700 0.7500 0.7600 30,360 +0.02(+2.70%)
Feb 28, 2024 0.7400 0.7400 0.7400 0.7400 9,393 +0.02(+2.78%)
Feb 27, 2024 0.7200 0.7200 0.7200 0.7200 8,300 +0.00(+0.00%)
Feb 26, 2024 0.7100 0.7200 0.7100 0.7200 8,000 +0.02(+2.86%)
Feb 23, 2024 0.7000 0.7100 0.7000 0.7000 7,458 +0.00(+0.00%)
Feb 22, 2024 0.7100 0.7200 0.7000 0.7000 7,000 -0.01(-1.41%)
Feb 21, 2024 0.7400 0.7400 0.7100 0.7100 40,400 -0.03(-4.05%)
Feb 20, 2024 0.7700 0.7700 0.7400 0.7400 26,800 +0.02(+2.78%)
Feb 16, 2024 0.7200 0 +0.03(+4.35%)
Feb 15, 2024 0.7000 0.7100 0.6800 0.6900 25,760 -0.01(-1.43%)
Feb 14, 2024 0.6900 0.7000 0.6900 0.7000 1,200 +0.00(+0.00%)
Feb 13, 2024 0.7200 0.7400 0.6800 0.7000 62,273 -0.04(-5.41%)
Feb 12, 2024 0.7300 0.7500 0.7100 0.7400 33,544 +0.02(+2.78%)
Feb 09, 2024 0.7000 0.7300 0.7000 0.7200 6,250 +0.02(+2.86%)
Feb 08, 2024 0.7100 0.7200 0.7000 0.7000 22,000 +0.00(+0.00%)
Feb 07, 2024 0.7100 0.7300 0.6900 0.7000 65,800 -0.01(-1.41%)
Feb 06, 2024 0.7100 0.7100 0.7100 0.7100 1,310 -0.02(-2.74%)
Feb 05, 2024 0.7100 0.7300 0.7100 0.7300 7,500 +0.00(+0.00%)
Feb 02, 2024 0.7500 0.7500 0.7000 0.7300 51,420 -0.01(-1.35%)
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.