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 )

3.710 +0.050 (+1.37%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 20, 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 31, 2023 5.192 5.266 5.092 5.109 771,003 -0.06(-1.25%)
May 30, 2023 5.137 5.257 5.082 5.174 426,734 +0.08(+1.63%)
May 26, 2023 5.027 5.133 4.935 5.091 439,870 +0.09(+1.84%)
May 25, 2023 5.248 5.257 4.852 4.999 664,350 -0.29(-5.57%)
May 24, 2023 5.643 5.653 5.284 5.294 342,632 -0.37(-6.50%)
May 23, 2023 5.561 5.786 5.561 5.662 371,469 +0.11(+1.99%)
May 22, 2023 5.450 5.561 5.349 5.551 513,421 +0.12(+2.20%)
May 19, 2023 5.496 5.533 5.340 5.432 391,038 +0.02(+0.34%)
May 18, 2023 5.284 5.423 5.248 5.413 504,110 +0.08(+1.55%)
May 17, 2023 5.045 5.376 4.994 5.330 530,623 +0.31(+6.24%)
May 16, 2023 5.109 5.192 5.017 5.017 723,423 -0.06(-1.27%)
May 15, 2023 5.183 5.238 5.063 5.082 483,692 -0.07(-1.43%)
May 12, 2023 5.469 5.478 5.091 5.156 786,943 -0.29(-5.25%)
May 11, 2023 5.505 5.574 5.413 5.441 427,953 -0.13(-2.31%)
May 10, 2023 5.791 5.975 5.561 5.570 477,204 -0.09(-1.63%)
May 09, 2023 5.671 5.754 5.561 5.662 360,109 -0.06(-1.13%)
May 08, 2023 5.800 5.800 5.653 5.726 415,596 -0.08(-1.43%)
May 05, 2023 5.782 5.837 5.722 5.809 366,205 +0.14(+2.43%)
May 04, 2023 5.469 5.699 5.353 5.671 625,385 +0.15(+2.67%)
May 03, 2023 5.459 5.570 5.409 5.524 637,179 +0.08(+1.52%)
May 02, 2023 5.551 5.556 5.349 5.441 631,877 -0.17(-3.11%)
May 01, 2023 5.625 5.685 5.570 5.616 459,306 -0.04(-0.65%)
Apr 28, 2023 5.533 5.768 5.519 5.653 504,803 +0.11(+1.99%)
Apr 27, 2023 5.478 5.542 5.409 5.542 409,095 +0.08(+1.52%)
Apr 26, 2023 5.561 5.643 5.432 5.459 378,454 -0.17(-3.10%)
Apr 25, 2023 5.763 5.855 5.625 5.634 333,313 -0.20(-3.47%)
Apr 24, 2023 5.874 5.901 5.777 5.837 328,884 -0.07(-1.25%)
Apr 21, 2023 5.947 5.956 5.814 5.910 408,425 -0.02(-0.31%)
Apr 20, 2023 5.966 6.053 5.892 5.929 430,343 -0.12(-1.98%)
Apr 19, 2023 5.966 6.062 5.901 6.049 381,032 +0.05(+0.77%)
Apr 18, 2023 6.122 6.122 5.883 6.002 411,915 -0.07(-1.21%)
Apr 17, 2023 5.837 6.081 5.791 6.076 457,393 +0.27(+4.60%)
Apr 14, 2023 5.984 6.058 5.772 5.809 380,204 -0.09(-1.56%)
Apr 13, 2023 5.993 6.049 5.878 5.901 678,981 -0.08(-1.38%)
Apr 12, 2023 6.104 6.141 5.975 5.984 633,852 -0.02(-0.31%)
Apr 11, 2023 6.058 6.081 5.929 6.002 438,355 -0.09(-1.51%)
Apr 10, 2023 6.067 6.159 5.961 6.095 515,477 -0.01(-0.15%)
Apr 06, 2023 6.150 6.182 6.039 6.104 341,748 +0.01(+0.15%)
Apr 05, 2023 6.085 6.118 6.016 6.095 431,395 -0.04(-0.60%)
Apr 04, 2023 6.306 6.362 6.044 6.131 774,914 -0.14(-2.20%)
Apr 03, 2023 6.214 6.269 6.141 6.269 801,086 +0.10(+1.64%)
Mar 31, 2023 5.883 6.168 5.883 6.168 801,870 +0.35(+6.01%)
Mar 30, 2023 5.846 5.901 5.809 5.818 335,387 +0.06(+1.12%)
Mar 29, 2023 5.672 5.763 5.622 5.754 427,393 +0.14(+2.42%)
Mar 28, 2023 5.473 5.618 5.455 5.618 743,345 +0.10(+1.81%)
Mar 27, 2023 5.446 5.600 5.391 5.518 968,257 +0.18(+3.40%)
Mar 24, 2023 5.083 5.364 5.083 5.337 795,655 +0.20(+3.88%)
Mar 23, 2023 5.283 5.328 5.092 5.138 952,240 -0.10(-1.90%)
Mar 22, 2023 5.328 5.437 5.228 5.237 1,265,565 -0.12(-2.20%)
Mar 21, 2023 5.283 5.414 5.192 5.355 1,448,092 +0.08(+1.55%)
Mar 20, 2023 5.283 5.455 5.197 5.274 1,375,890 +0.02(+0.34%)
Mar 17, 2023 5.718 5.718 5.219 5.256 6,737,225 -0.51(-8.80%)
Mar 16, 2023 5.799 5.845 5.573 5.763 1,306,020 -0.11(-1.85%)
Mar 15, 2023 5.754 5.890 5.700 5.872 870,748 -0.04(-0.61%)
Mar 14, 2023 6.252 6.270 5.876 5.908 1,290,920 -0.16(-2.69%)
Mar 13, 2023 6.062 6.225 5.994 6.071 671,892 -0.05(-0.89%)
Mar 10, 2023 6.760 6.772 6.107 6.125 1,509,894 -0.67(-9.87%)
Mar 09, 2023 6.959 6.959 6.714 6.796 942,278 -0.21(-2.98%)
Mar 08, 2023 6.805 7.122 6.805 7.004 722,818 +0.16(+2.38%)
Mar 07, 2023 7.258 7.258 6.791 6.841 758,519 -0.45(-6.21%)
Mar 06, 2023 7.249 7.358 7.213 7.294 697,600 +0.09(+1.26%)
Mar 03, 2023 7.322 7.394 7.195 7.204 575,042 -0.08(-1.12%)
Mar 02, 2023 7.430 7.512 7.249 7.285 773,221 -0.23(-3.02%)
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.