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: PLNH )

0.5443 -0.0157 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 0.7650 0.8000 0.7500 0.7750 138,733 +0.01(+1.49%)
Jan 30, 2024 0.7550 0.8190 0.7500 0.7636 227,920 -0.02(-2.10%)
Jan 29, 2024 0.7500 0.8000 0.7500 0.7800 296,160 -0.02(-2.12%)
Jan 26, 2024 0.8500 0.8500 0.7903 0.7969 346,149 -0.05(-6.25%)
Jan 25, 2024 0.8453 0.8500 0.7900 0.8500 316,294 +0.00(+0.47%)
Jan 24, 2024 0.7850 0.8855 0.7505 0.8460 372,684 +0.04(+4.70%)
Jan 23, 2024 0.7900 0.8300 0.7801 0.8080 150,662 -0.02(-2.65%)
Jan 22, 2024 0.7500 0.8500 0.7500 0.8300 461,068 +0.02(+2.28%)
Jan 19, 2024 0.7676 0.8500 0.7500 0.8115 283,803 +0.05(+6.78%)
Jan 18, 2024 0.8700 0.9199 0.7600 0.7600 169,307 -0.11(-13.14%)
Jan 17, 2024 0.8800 0.9100 0.8200 0.8750 390,500 -0.01(-0.75%)
Jan 16, 2024 0.7670 0.8930 0.7670 0.8816 672,153 +0.08(+10.61%)
Jan 12, 2024 0.7549 0.8000 0.7050 0.7970 567,472 +0.06(+7.70%)
Jan 11, 2024 0.7166 0.7531 0.7090 0.7400 199,978 +0.02(+3.25%)
Jan 10, 2024 0.8000 0.8000 0.7150 0.7167 124,210 -0.07(-8.70%)
Jan 09, 2024 0.7530 0.7850 0.7034 0.7850 157,405 +0.03(+3.29%)
Jan 08, 2024 0.7600 0.8008 0.7400 0.7600 499,868 -0.01(-1.36%)
Jan 05, 2024 0.7370 0.8008 0.6651 0.7705 386,629 +0.07(+10.26%)
Jan 04, 2024 0.6800 0.7500 0.6600 0.6988 279,815 +0.02(+2.96%)
Jan 03, 2024 0.6250 0.7000 0.6089 0.6787 226,356 +0.05(+8.47%)
Jan 02, 2024 0.6200 0.6550 0.6000 0.6257 263,302 -0.01(-2.25%)
Dec 29, 2023 0.6300 0.6700 0.6200 0.6401 532,782 -0.01(-1.52%)
Dec 28, 2023 0.6556 0.6880 0.6321 0.6500 381,981 -0.02(-3.13%)
Dec 27, 2023 0.7200 0.7200 0.6500 0.6710 393,588 -0.02(-3.45%)
Dec 26, 2023 0.6200 0.7273 0.6200 0.6950 419,196 +0.01(+2.21%)
Dec 22, 2023 0.6140 0.7250 0.6140 0.6800 375,896 +0.04(+6.25%)
Dec 21, 2023 0.6500 0.6650 0.6310 0.6400 213,979 -0.01(-2.14%)
Dec 20, 2023 0.6800 0.7000 0.6514 0.6540 216,015 -0.02(-3.11%)
Dec 19, 2023 0.6600 0.6750 0.6500 0.6750 142,650 +0.02(+2.27%)
Dec 18, 2023 0.6710 0.6970 0.6572 0.6600 152,090 -0.01(-1.93%)
Dec 15, 2023 0.7000 0.7200 0.6710 0.6730 217,132 -0.05(-6.53%)
Dec 14, 2023 0.6800 0.7234 0.6650 0.7200 248,233 +0.04(+5.17%)
Dec 13, 2023 0.6800 0.7310 0.6500 0.6846 462,081 -0.01(-0.78%)
Dec 12, 2023 0.7500 0.7600 0.6894 0.6900 363,643 -0.06(-8.32%)
Dec 11, 2023 0.8131 0.8344 0.7500 0.7526 254,913 -0.07(-8.65%)
Dec 08, 2023 0.8500 0.8541 0.8200 0.8239 175,181 -0.04(-4.19%)
Dec 07, 2023 0.8734 0.9250 0.8500 0.8599 424,565 -0.02(-1.87%)
Dec 06, 2023 0.8200 0.9200 0.7501 0.8763 445,942 +0.06(+6.87%)
Dec 05, 2023 0.8399 0.8399 0.7832 0.8200 275,105 -0.02(-2.37%)
Dec 04, 2023 0.7600 0.8500 0.7000 0.8399 467,346 +0.08(+10.53%)
Dec 01, 2023 0.7300 0.7600 0.6888 0.7599 320,316 +0.04(+5.79%)
Nov 30, 2023 0.7150 0.7332 0.7000 0.7183 134,580 -0.01(-0.98%)
Nov 29, 2023 0.7100 0.7564 0.7100 0.7254 170,331 -0.01(-1.44%)
Nov 28, 2023 0.7130 0.7517 0.7050 0.7360 195,441 -0.01(-1.87%)
Nov 27, 2023 0.7100 0.7529 0.7020 0.7500 104,337 +0.03(+4.82%)
Nov 24, 2023 0.6940 0.7407 0.6940 0.7155 34,018 -0.02(-3.31%)
Nov 22, 2023 0.7400 0.7900 0.7000 0.7400 124,020 -0.02(-3.10%)
Nov 21, 2023 0.7500 0.7639 0.6850 0.7637 191,171 +0.03(+3.55%)
Nov 20, 2023 0.8400 0.8599 0.6570 0.7375 501,836 -0.11(-13.34%)
Nov 17, 2023 0.7800 0.8809 0.7751 0.8510 266,377 +0.01(+1.31%)
Nov 16, 2023 0.8110 0.9000 0.8110 0.8400 153,606 -0.04(-4.75%)
Nov 15, 2023 0.8531 0.9204 0.8354 0.8819 189,644 +0.02(+1.73%)
Nov 14, 2023 0.9270 0.9316 0.8538 0.8669 214,136 -0.00(-0.54%)
Nov 13, 2023 0.7890 0.9100 0.7380 0.8716 178,499 +0.03(+3.76%)
Nov 10, 2023 0.7097 0.8400 0.7097 0.8400 253,381 +0.11(+14.52%)
Nov 09, 2023 0.7300 0.7799 0.7098 0.7335 282,109 -0.03(-4.12%)
Nov 08, 2023 0.7100 0.7735 0.6961 0.7650 168,845 +0.06(+7.75%)
Nov 07, 2023 0.6460 0.7100 0.6107 0.7100 145,859 +0.05(+8.05%)
Nov 06, 2023 0.6600 0.6886 0.6311 0.6571 199,188 -0.00(-0.42%)
Nov 03, 2023 0.6510 0.6930 0.6300 0.6599 238,591 +0.01(+1.21%)
Nov 02, 2023 0.6100 0.6770 0.6100 0.6520 160,216 +0.04(+6.89%)
Nov 01, 2023 0.6300 0.6500 0.6000 0.6100 124,000 -0.05(-7.04%)
Oct 31, 2023 0.5160 0.6562 0.5160 0.6562 245,648 +0.13(+24.73%)
Oct 30, 2023 0.5500 0.5900 0.4988 0.5261 559,930 -0.03(-4.81%)
Oct 27, 2023 0.5750 0.6490 0.5478 0.5527 160,770 -0.07(-11.85%)
Oct 26, 2023 0.6100 0.6405 0.5500 0.6270 360,467 -0.01(-2.03%)
Oct 25, 2023 0.7000 0.7000 0.6069 0.6400 240,494 -0.03(-4.78%)
Oct 24, 2023 0.6927 0.7100 0.6571 0.6721 174,637 -0.03(-3.71%)
Oct 23, 2023 0.7490 0.7490 0.6929 0.6980 242,912 -0.09(-11.65%)
Oct 20, 2023 0.7100 0.7900 0.6400 0.7900 629,882 +0.05(+7.40%)
Oct 19, 2023 0.7500 0.7960 0.7151 0.7356 163,524 -0.04(-4.59%)
Oct 18, 2023 0.7501 0.8140 0.7181 0.7710 261,707 -0.01(-0.89%)
Oct 17, 2023 0.7400 0.8300 0.7400 0.7779 246,006 -0.01(-1.84%)
Oct 16, 2023 0.7600 0.7925 0.7283 0.7925 386,544 +0.02(+1.99%)
Oct 13, 2023 0.8030 0.8300 0.7600 0.7770 209,470 -0.04(-5.24%)
Oct 12, 2023 0.7645 0.8200 0.7483 0.8200 270,753 +0.02(+1.98%)
Oct 11, 2023 0.7310 0.8300 0.7310 0.8041 154,394 -0.03(-3.12%)
Oct 10, 2023 0.7600 0.8300 0.7040 0.8300 363,187 +0.05(+6.41%)
Oct 09, 2023 0.7500 0.8000 0.7500 0.7800 80,580 -0.01(-1.05%)
Oct 06, 2023 0.7800 0.8350 0.7800 0.7883 87,927 +0.00(+0.32%)
Oct 05, 2023 0.7800 0.8450 0.7800 0.7858 166,602 -0.00(-0.03%)
Oct 04, 2023 0.8100 0.8600 0.7800 0.7860 285,433 -0.04(-5.22%)
Oct 03, 2023 0.8800 0.9100 0.8110 0.8293 207,422 -0.06(-6.51%)
Oct 02, 2023 0.8200 0.9240 0.8200 0.8870 621,218 +0.03(+2.97%)
Sep 29, 2023 0.8500 0.9500 0.8500 0.8614 120,769 -0.02(-2.56%)
Sep 28, 2023 0.8650 0.9226 0.8320 0.8840 138,151 +0.00(+0.45%)
Sep 27, 2023 0.8790 1.030 0.7973 0.8800 1,020,860 -0.00(-0.23%)
Sep 26, 2023 0.8397 0.8820 0.7900 0.8820 143,576 +0.05(+6.27%)
Sep 25, 2023 0.7860 0.8300 0.7860 0.8300 210,593 +0.05(+6.86%)
Sep 22, 2023 0.7901 0.8410 0.7767 0.7767 60,649 -0.02(-2.30%)
Sep 21, 2023 0.8400 0.8600 0.7900 0.7950 191,680 -0.04(-5.36%)
Sep 20, 2023 0.9100 0.9200 0.8100 0.8400 208,077 -0.06(-6.87%)
Sep 19, 2023 0.8701 0.9030 0.7700 0.9020 364,820 +0.03(+3.13%)
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.