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: IDR )

9.470 +0.030 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 5.950 6.350 5.804 6.300 12,589 +0.32(+5.35%)
May 05, 2023 6.120 6.120 5.550 5.980 36,229 +0.06(+1.01%)
May 04, 2023 5.550 5.930 5.550 5.920 13,133 +0.19(+3.32%)
May 03, 2023 5.700 6.090 5.560 5.730 19,851 +0.21(+3.80%)
May 02, 2023 5.550 5.760 5.510 5.520 11,511 +0.05(+0.91%)
May 01, 2023 5.630 5.950 5.290 5.470 24,378 -0.79(-12.62%)
Apr 28, 2023 6.105 6.280 5.933 6.260 14,455 +0.13(+2.12%)
Apr 27, 2023 6.080 6.160 5.810 6.130 3,549 +0.12(+2.00%)
Apr 26, 2023 6.200 6.230 5.971 6.010 6,788 -0.16(-2.59%)
Apr 25, 2023 5.870 6.320 5.870 6.170 20,863 +0.24(+4.05%)
Apr 24, 2023 5.770 6.060 5.765 5.930 28,618 -0.04(-0.67%)
Apr 21, 2023 5.870 6.020 5.750 5.970 6,275 +0.06(+0.98%)
Apr 20, 2023 6.190 6.350 5.912 5.912 32,368 -0.09(-1.47%)
Apr 19, 2023 5.540 6.000 5.510 6.000 25,751 +0.46(+8.30%)
Apr 18, 2023 4.990 5.840 4.970 5.540 44,412 +0.43(+8.41%)
Apr 17, 2023 5.100 5.140 5.030 5.110 6,520 +0.06(+1.19%)
Apr 14, 2023 4.900 5.050 4.870 5.050 30,887 +0.13(+2.64%)
Apr 13, 2023 4.902 4.940 4.825 4.920 19,107 +0.10(+2.07%)
Apr 12, 2023 4.910 5.000 4.550 4.820 65,069 -0.06(-1.23%)
Apr 11, 2023 4.520 4.960 4.520 4.880 11,663 +0.32(+7.02%)
Apr 10, 2023 4.920 4.920 4.470 4.560 141,277 -0.34(-6.94%)
Apr 06, 2023 4.860 5.020 4.850 4.900 30,387 -0.03(-0.61%)
Apr 05, 2023 5.060 5.060 4.870 4.930 6,572 -0.10(-1.99%)
Apr 04, 2023 4.950 5.080 4.850 5.030 24,409 +0.13(+2.65%)
Apr 03, 2023 4.850 4.910 4.810 4.900 5,577 +0.03(+0.62%)
Mar 31, 2023 4.930 4.930 4.820 4.870 4,883 +0.07(+1.46%)
Mar 30, 2023 4.810 4.810 4.710 4.800 1,205 +0.10(+2.13%)
Mar 29, 2023 4.860 4.860 4.700 4.700 4,278 -0.10(-2.08%)
Mar 28, 2023 4.790 5.000 4.750 4.800 5,373 -0.08(-1.64%)
Mar 27, 2023 4.990 4.990 4.860 4.880 4,904 -0.07(-1.41%)
Mar 24, 2023 4.950 5.000 4.700 4.950 10,292 +0.10(+2.06%)
Mar 23, 2023 4.780 4.871 4.760 4.850 3,618 -0.01(-0.21%)
Mar 22, 2023 4.940 4.940 4.730 4.860 11,097 +0.01(+0.21%)
Mar 21, 2023 4.710 4.910 4.710 4.850 31,913 +0.00(+0.00%)
Mar 20, 2023 4.930 5.000 4.833 4.850 21,510 -0.14(-2.81%)
Mar 17, 2023 5.050 5.050 4.940 4.990 13,636 -0.01(-0.20%)
Mar 16, 2023 5.000 5.050 4.900 5.000 21,118 +0.08(+1.63%)
Mar 15, 2023 4.950 5.150 4.920 4.920 27,712 -0.04(-0.81%)
Mar 14, 2023 5.090 5.100 4.960 4.960 17,322 -0.07(-1.39%)
Mar 13, 2023 5.040 5.300 4.960 5.030 11,871 -0.07(-1.37%)
Mar 10, 2023 4.990 5.309 4.990 5.100 12,323 +0.14(+2.82%)
Mar 09, 2023 5.140 5.140 4.960 4.960 4,221 -0.04(-0.80%)
Mar 08, 2023 5.160 5.310 4.960 5.000 11,830 -0.12(-2.34%)
Mar 07, 2023 5.390 5.390 5.100 5.120 4,065 -0.14(-2.66%)
Mar 06, 2023 5.100 5.290 5.100 5.260 6,304 +0.14(+2.73%)
Mar 03, 2023 5.320 5.320 5.020 5.120 5,505 -0.08(-1.54%)
Mar 02, 2023 5.250 5.350 5.200 5.200 3,609 +0.05(+0.97%)
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.