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: ONL )

3.460 +0.030 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2023 7.784 7.865 7.738 7.756 576,698 -0.05(-0.58%)
Feb 27, 2023 7.865 7.929 7.793 7.802 621,518 +0.00(+0.00%)
Feb 24, 2023 7.901 7.956 7.766 7.802 595,455 -0.22(-2.71%)
Feb 23, 2023 7.974 8.065 7.924 8.019 365,055 +0.09(+1.14%)
Feb 22, 2023 8.019 8.101 7.911 7.929 516,762 -0.09(-1.13%)
Feb 21, 2023 8.155 8.178 7.933 8.019 354,736 -0.24(-2.96%)
Feb 17, 2023 8.336 8.400 8.219 8.264 216,391 -0.04(-0.44%)
Feb 16, 2023 8.282 8.350 8.219 8.300 184,522 -0.08(-0.97%)
Feb 15, 2023 8.255 8.400 8.237 8.382 171,769 +0.08(+0.98%)
Feb 14, 2023 8.345 8.427 8.274 8.300 291,776 -0.09(-1.08%)
Feb 13, 2023 8.228 8.418 8.164 8.391 197,991 +0.17(+2.09%)
Feb 10, 2023 8.173 8.282 8.155 8.219 294,199 +0.01(+0.11%)
Feb 09, 2023 8.436 8.481 8.178 8.210 469,168 -0.13(-1.52%)
Feb 08, 2023 8.445 8.545 8.336 8.336 431,439 -0.14(-1.71%)
Feb 07, 2023 8.563 8.617 8.355 8.481 410,624 -0.04(-0.43%)
Feb 06, 2023 8.681 8.690 8.418 8.518 327,182 -0.20(-2.29%)
Feb 03, 2023 8.735 8.835 8.626 8.717 449,927 -0.08(-0.93%)
Feb 02, 2023 8.527 8.817 8.527 8.799 368,526 +0.32(+3.74%)
Feb 01, 2023 8.663 8.703 8.400 8.481 414,403 -0.26(-3.01%)
Jan 31, 2023 8.300 8.762 8.300 8.744 656,764 +0.43(+5.23%)
Jan 30, 2023 8.291 8.345 8.273 8.309 253,544 -0.03(-0.33%)
Jan 27, 2023 8.255 8.395 8.237 8.336 236,395 +0.10(+1.21%)
Jan 26, 2023 8.191 8.300 8.119 8.237 217,221 +0.06(+0.78%)
Jan 25, 2023 8.055 8.191 7.992 8.173 222,524 +0.12(+1.46%)
Jan 24, 2023 8.200 8.210 8.010 8.055 178,763 -0.14(-1.77%)
Jan 23, 2023 8.155 8.305 8.146 8.200 393,387 +0.04(+0.44%)
Jan 20, 2023 8.046 8.164 7.888 8.164 403,934 +0.15(+1.92%)
Jan 19, 2023 8.083 8.142 7.911 8.010 413,888 -0.10(-1.23%)
Jan 18, 2023 8.046 8.255 8.042 8.110 554,442 +0.07(+0.90%)
Jan 17, 2023 7.974 8.146 7.974 8.037 369,976 +0.03(+0.34%)
Jan 13, 2023 7.856 8.019 7.811 8.010 225,854 +0.08(+1.03%)
Jan 12, 2023 7.847 7.992 7.766 7.929 404,438 +0.14(+1.86%)
Jan 11, 2023 7.702 7.824 7.666 7.784 461,074 +0.12(+1.54%)
Jan 10, 2023 7.566 7.692 7.521 7.666 360,150 +0.05(+0.71%)
Jan 09, 2023 7.684 7.738 7.611 7.611 262,411 -0.06(-0.83%)
Jan 06, 2023 7.512 7.702 7.439 7.675 232,753 +0.19(+2.54%)
Jan 05, 2023 7.593 7.621 7.430 7.485 298,047 -0.14(-1.78%)
Jan 04, 2023 7.575 7.747 7.575 7.621 293,675 +0.05(+0.72%)
Jan 03, 2023 7.766 7.956 7.539 7.566 338,343 -0.17(-2.22%)
Dec 30, 2022 7.684 7.784 7.593 7.738 389,907 +0.06(+0.83%)
Dec 29, 2022 7.530 7.693 7.507 7.675 715,231 +0.13(+1.68%)
Dec 28, 2022 7.700 7.763 7.526 7.548 749,015 -0.15(-1.98%)
Dec 27, 2022 7.817 7.817 7.660 7.700 590,912 -0.14(-1.83%)
Dec 23, 2022 7.897 7.991 7.790 7.844 432,247 -0.01(-0.11%)
Dec 22, 2022 7.835 7.870 7.530 7.852 817,230 -0.10(-1.24%)
Dec 21, 2022 7.897 8.049 7.835 7.951 703,729 +0.08(+1.02%)
Dec 20, 2022 7.817 7.960 7.772 7.870 531,008 +0.07(+0.92%)
Dec 19, 2022 7.888 7.987 7.696 7.799 763,757 -0.15(-1.91%)
Dec 16, 2022 8.058 8.264 7.884 7.951 1,541,121 -0.23(-2.84%)
Dec 15, 2022 8.282 8.300 8.121 8.184 671,239 -0.10(-1.19%)
Dec 14, 2022 8.238 8.627 8.202 8.282 1,766,759 +0.00(+0.00%)
Dec 13, 2022 8.291 8.721 8.148 8.282 973,913 +0.11(+1.31%)
Dec 12, 2022 8.202 8.291 8.090 8.175 649,245 +0.02(+0.22%)
Dec 09, 2022 8.041 8.220 7.978 8.157 558,545 +0.07(+0.89%)
Dec 08, 2022 8.032 8.197 8.003 8.085 724,614 +0.06(+0.78%)
Dec 07, 2022 8.094 8.175 7.938 8.023 779,682 -0.04(-0.44%)
Dec 06, 2022 8.264 8.282 7.978 8.058 284,042 -0.25(-3.02%)
Dec 05, 2022 8.417 8.470 8.251 8.309 229,583 -0.21(-2.52%)
Dec 02, 2022 8.229 8.551 8.229 8.524 207,312 +0.16(+1.93%)
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.