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: MRDB )

0.5299 +0.0076 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 08, 2023 1.200 1.240 1.160 1.230 37,805 +0.00(+0.00%)
May 05, 2023 1.240 1.240 1.150 1.230 36,810 +0.07(+6.03%)
May 04, 2023 1.230 1.280 1.160 1.160 26,632 -0.06(-4.92%)
May 03, 2023 1.300 1.300 1.200 1.220 26,647 -0.06(-4.69%)
May 02, 2023 1.300 1.300 1.200 1.280 44,579 +0.01(+0.79%)
May 01, 2023 1.300 1.300 1.210 1.270 14,197 +0.03(+2.42%)
Apr 28, 2023 1.300 1.300 1.240 1.240 27,079 -0.06(-4.62%)
Apr 27, 2023 1.300 1.300 1.250 1.300 31,772 +0.02(+1.56%)
Apr 26, 2023 1.300 1.300 1.280 1.280 35,347 -0.04(-3.03%)
Apr 25, 2023 1.510 1.510 1.260 1.320 19,159 -0.12(-8.33%)
Apr 24, 2023 1.600 1.600 1.410 1.440 28,781 -0.07(-4.64%)
Apr 21, 2023 1.510 1.618 1.420 1.510 60,784 -0.05(-3.21%)
Apr 20, 2023 1.300 1.560 1.300 1.560 154,341 +0.27(+20.93%)
Apr 19, 2023 1.310 1.345 1.220 1.290 114,221 -0.08(-5.84%)
Apr 18, 2023 1.480 1.480 1.300 1.370 21,071 +0.00(+0.00%)
Apr 17, 2023 1.360 1.420 1.310 1.370 43,077 +0.04(+3.01%)
Apr 14, 2023 1.420 1.420 1.300 1.330 28,700 +0.02(+1.53%)
Apr 13, 2023 1.290 1.380 1.250 1.310 83,807 +0.08(+6.50%)
Apr 12, 2023 1.290 1.290 1.200 1.230 45,856 -0.01(-0.81%)
Apr 11, 2023 1.260 1.300 1.240 1.240 33,698 -0.06(-4.62%)
Apr 10, 2023 1.240 1.320 1.200 1.300 171,021 +0.06(+4.84%)
Apr 06, 2023 1.240 1.320 1.200 1.240 64,413 +0.02(+1.64%)
Apr 05, 2023 1.300 1.300 1.200 1.220 22,009 -0.07(-5.43%)
Apr 04, 2023 1.350 1.350 1.250 1.290 35,692 -0.03(-2.27%)
Apr 03, 2023 1.430 1.430 1.300 1.320 13,947 -0.06(-4.35%)
Mar 31, 2023 1.410 1.410 1.270 1.380 20,922 +0.02(+1.47%)
Mar 30, 2023 1.360 1.440 1.320 1.360 66,967 +0.05(+3.82%)
Mar 29, 2023 1.260 1.350 1.210 1.310 61,451 +0.09(+7.38%)
Mar 28, 2023 1.190 1.230 1.130 1.220 105,867 +0.01(+0.83%)
Mar 27, 2023 1.400 1.400 1.110 1.210 150,730 -0.10(-7.63%)
Mar 24, 2023 1.470 1.470 1.300 1.310 127,280 -0.12(-8.39%)
Mar 23, 2023 1.300 1.520 1.300 1.430 77,715 +0.03(+2.14%)
Mar 22, 2023 1.580 1.649 1.380 1.400 102,967 -0.22(-13.58%)
Mar 21, 2023 1.600 1.779 1.600 1.620 180,614 -0.02(-1.22%)
Mar 20, 2023 1.880 1.917 1.600 1.640 263,832 -0.26(-13.68%)
Mar 17, 2023 2.350 2.350 1.800 1.900 569,631 -0.20(-9.52%)
Mar 16, 2023 2.180 2.343 2.100 2.100 105,016 -0.03(-1.41%)
Mar 15, 2023 2.210 2.380 2.000 2.130 176,498 -0.13(-5.75%)
Mar 14, 2023 2.400 2.500 2.190 2.260 132,833 -0.10(-4.24%)
Mar 13, 2023 2.350 2.520 2.298 2.360 121,767 +0.02(+0.85%)
Mar 10, 2023 2.750 2.790 2.330 2.340 117,745 -0.41(-14.91%)
Mar 09, 2023 2.810 3.176 2.750 2.750 136,580 -0.22(-7.41%)
Mar 08, 2023 2.620 3.000 2.550 2.970 118,722 +0.09(+3.13%)
Mar 07, 2023 2.600 3.443 2.410 2.880 545,527 +0.38(+15.20%)
Mar 06, 2023 2.160 2.780 2.160 2.500 311,612 +0.34(+15.74%)
Mar 03, 2023 2.260 2.510 2.100 2.160 236,494 -0.14(-6.09%)
Mar 02, 2023 2.320 2.380 2.220 2.300 26,633 -0.08(-3.36%)
Mar 01, 2023 2.650 2.650 2.210 2.380 117,911 -0.26(-9.85%)
Feb 28, 2023 2.560 2.710 2.525 2.640 77,672 -0.02(-0.75%)
Feb 27, 2023 2.790 2.800 2.550 2.660 59,505 +0.00(+0.00%)
Feb 24, 2023 2.670 2.940 2.470 2.660 189,590 -0.09(-3.27%)
Feb 23, 2023 2.810 2.900 2.630 2.750 37,179 -0.01(-0.36%)
Feb 22, 2023 2.700 2.890 2.630 2.760 42,893 -0.02(-0.72%)
Feb 21, 2023 2.920 2.920 2.520 2.780 60,872 -0.02(-0.71%)
Feb 17, 2023 2.990 2.990 2.600 2.800 83,161 -0.13(-4.44%)
Feb 16, 2023 3.260 3.310 2.800 2.930 206,490 -0.42(-12.54%)
Feb 15, 2023 3.260 3.360 3.240 3.350 27,700 +0.05(+1.52%)
Feb 14, 2023 3.490 3.490 3.234 3.300 9,807 -0.07(-2.08%)
Feb 13, 2023 3.310 3.480 3.140 3.370 17,002 +0.08(+2.43%)
Feb 10, 2023 3.410 3.410 3.200 3.290 19,289 -0.08(-2.37%)
Feb 09, 2023 3.360 3.490 3.310 3.370 21,948 +0.01(+0.30%)
Feb 08, 2023 3.390 3.450 3.320 3.360 19,395 -0.12(-3.45%)
Feb 07, 2023 3.430 3.500 3.410 3.480 47,450 +0.00(+0.00%)
Feb 06, 2023 3.450 3.500 3.310 3.480 66,220 -0.02(-0.57%)
Feb 03, 2023 3.300 3.610 3.300 3.500 110,627 +0.00(+0.00%)
Feb 02, 2023 3.700 3.700 3.431 3.500 44,378 -0.05(-1.41%)
Feb 01, 2023 3.500 3.680 3.400 3.550 54,859 +0.00(+0.00%)
Jan 31, 2023 3.590 3.600 3.490 3.550 34,580 +0.06(+1.72%)
Jan 30, 2023 3.600 3.600 3.480 3.490 15,832 -0.14(-3.86%)
Jan 27, 2023 3.290 3.650 3.290 3.630 34,397 +0.28(+8.36%)
Jan 26, 2023 3.540 3.680 3.200 3.350 113,236 -0.06(-1.76%)
Jan 25, 2023 3.440 3.470 3.320 3.410 70,367 -0.06(-1.73%)
Jan 24, 2023 3.670 3.780 3.460 3.470 38,212 -0.09(-2.53%)
Jan 23, 2023 3.540 3.600 3.440 3.560 60,362 +0.18(+5.33%)
Jan 20, 2023 3.600 3.700 3.320 3.380 104,608 +0.05(+1.50%)
Jan 19, 2023 3.550 3.630 3.250 3.330 38,297 -0.12(-3.48%)
Jan 18, 2023 3.800 3.800 3.450 3.450 64,774 -0.33(-8.71%)
Jan 17, 2023 4.040 4.040 3.750 3.779 78,904 -0.21(-5.29%)
Jan 13, 2023 4.000 4.000 3.800 3.990 17,809 +0.12(+3.10%)
Jan 12, 2023 3.970 4.080 3.840 3.870 42,503 +0.01(+0.26%)
Jan 11, 2023 3.800 3.990 3.600 3.860 111,311 +0.07(+1.85%)
Jan 10, 2023 3.780 3.790 3.520 3.790 35,226 +0.11(+2.99%)
Jan 09, 2023 3.690 3.980 3.590 3.680 100,561 -0.04(-1.07%)
Jan 06, 2023 3.580 3.750 3.350 3.720 204,820 -0.07(-1.85%)
Jan 05, 2023 3.880 3.880 3.520 3.790 38,036 -0.10(-2.57%)
Jan 04, 2023 3.660 3.940 3.620 3.890 32,956 +0.26(+7.16%)
Jan 03, 2023 4.090 4.090 3.560 3.630 58,784 -0.36(-9.02%)
Dec 30, 2022 3.700 4.600 3.550 3.990 184,330 +0.26(+6.97%)
Dec 29, 2022 3.510 3.886 3.270 3.730 51,805 +0.08(+2.19%)
Dec 28, 2022 4.180 4.200 3.400 3.650 110,069 -0.32(-8.06%)
Dec 27, 2022 4.470 4.470 3.850 3.970 45,067 -0.14(-3.41%)
Dec 23, 2022 4.860 4.860 4.000 4.110 117,355 -0.67(-14.09%)
Dec 22, 2022 4.300 4.900 3.967 4.784 67,114 +0.37(+8.48%)
Dec 21, 2022 5.310 5.810 4.300 4.410 76,368 -0.87(-16.48%)
Dec 20, 2022 6.500 6.500 4.750 5.280 64,487 -1.42(-21.19%)
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.