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 )

0.5360 +0.0005 (+0.09%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Aug 31, 2023 0.6500 0.6708 0.5600 0.5821 112,123 -0.10(-14.07%)
Aug 30, 2023 0.6698 0.7000 0.6550 0.6774 78,377 +0.02(+3.42%)
Aug 29, 2023 0.6450 0.6600 0.6300 0.6550 60,974 +0.02(+2.34%)
Aug 28, 2023 0.7380 0.7490 0.6400 0.6400 92,525 -0.08(-11.37%)
Aug 25, 2023 0.6690 0.7500 0.6690 0.7221 78,586 +0.07(+10.24%)
Aug 24, 2023 0.7498 0.7498 0.6400 0.6550 79,463 -0.09(-12.67%)
Aug 23, 2023 0.7400 0.7798 0.7202 0.7500 86,418 +0.01(+1.38%)
Aug 22, 2023 0.7198 0.7398 0.7150 0.7398 7,672 +0.03(+4.94%)
Aug 21, 2023 0.7798 0.7798 0.7000 0.7050 24,439 -0.05(-6.01%)
Aug 18, 2023 0.7200 0.7967 0.7173 0.7501 18,820 +0.02(+2.91%)
Aug 17, 2023 0.9000 0.9000 0.6900 0.7289 87,690 -0.19(-20.80%)
Aug 16, 2023 0.9300 0.9300 0.9000 0.9203 2,938 -0.01(-1.04%)
Aug 15, 2023 0.9001 0.9300 0.9001 0.9300 6,897 -0.01(-1.05%)
Aug 14, 2023 0.9400 0.9400 0.8802 0.9399 8,218 +0.02(+2.16%)
Aug 11, 2023 0.9200 0.9200 0.9085 0.9200 4,862 +0.00(+0.00%)
Aug 10, 2023 0.9000 0.9200 0.8900 0.9200 15,206 -0.00(-0.01%)
Aug 09, 2023 1.000 1.000 0.8900 0.9201 13,923 +0.01(+1.11%)
Aug 08, 2023 0.9400 0.9403 0.9100 0.9100 2,078 -0.02(-2.10%)
Aug 07, 2023 0.9600 0.9898 0.9054 0.9295 9,879 -0.00(-0.26%)
Aug 04, 2023 0.9500 0.9999 0.9300 0.9319 7,356 -0.00(-0.30%)
Aug 03, 2023 0.9201 0.9798 0.9201 0.9347 65,315 +0.02(+2.43%)
Aug 02, 2023 0.9400 0.9400 0.8900 0.9125 14,352 -0.02(-1.86%)
Aug 01, 2023 0.9300 0.9300 0.8998 0.9298 9,941 +0.00(+0.10%)
Jul 31, 2023 0.9500 0.9595 0.9103 0.9289 13,619 +0.01(+0.57%)
Jul 28, 2023 0.9166 0.9498 0.9166 0.9236 3,145 +0.01(+0.76%)
Jul 27, 2023 1.020 1.020 0.9030 0.9166 25,290 -0.02(-2.08%)
Jul 26, 2023 0.9560 0.9660 0.9361 0.9361 2,507 -0.03(-3.10%)
Jul 25, 2023 0.9699 0.9699 0.9240 0.9660 8,385 +0.01(+1.52%)
Jul 24, 2023 0.9300 0.9515 0.8902 0.9515 26,501 +0.06(+6.22%)
Jul 21, 2023 0.9199 0.9200 0.8958 0.8958 5,569 -0.02(-2.63%)
Jul 20, 2023 0.9000 0.9200 0.8650 0.9200 31,181 +0.02(+2.00%)
Jul 19, 2023 0.9200 0.9200 0.9020 0.9020 3,105 -0.05(-5.02%)
Jul 18, 2023 0.9500 0.9700 0.8701 0.9497 32,568 +0.01(+1.03%)
Jul 17, 2023 0.9400 0.9800 0.9300 0.9400 5,777 -0.04(-4.06%)
Jul 14, 2023 0.9900 0.9900 0.9584 0.9798 20,980 -0.01(-1.03%)
Jul 13, 2023 0.9300 0.9900 0.9130 0.9900 27,207 +0.05(+5.15%)
Jul 12, 2023 0.9200 0.9500 0.9000 0.9415 41,293 -0.03(-2.94%)
Jul 11, 2023 0.9800 1.030 0.9527 0.9700 53,627 +0.00(+0.00%)
Jul 10, 2023 0.9500 1.010 0.9105 0.9700 48,101 +0.10(+11.49%)
Jul 07, 2023 0.9000 0.9000 0.8600 0.8700 37,230 -0.03(-3.32%)
Jul 06, 2023 0.8500 0.9000 0.8500 0.8999 13,563 +0.02(+2.27%)
Jul 05, 2023 0.8600 0.8799 0.8440 0.8799 31,961 +0.02(+2.28%)
Jul 03, 2023 0.8220 0.8605 0.7810 0.8603 26,243 +0.00(+0.00%)
Jun 30, 2023 0.8603 0.8899 0.8603 0.8603 3,250 +0.00(+0.50%)
Jun 29, 2023 0.8900 0.8950 0.8200 0.8560 114,986 -0.03(-3.82%)
Jun 28, 2023 0.9000 0.9000 0.8700 0.8900 28,765 -0.04(-4.30%)
Jun 27, 2023 0.9300 0.9300 0.9100 0.9300 34,746 +0.01(+1.09%)
Jun 26, 2023 0.9000 0.9200 0.8793 0.9200 43,725 +0.03(+2.84%)
Jun 23, 2023 0.8887 0.9300 0.8716 0.8946 50,277 -0.00(-0.46%)
Jun 22, 2023 0.9000 0.9000 0.8678 0.8987 57,569 -0.05(-5.02%)
Jun 21, 2023 0.9700 0.9752 0.9360 0.9462 65,749 -0.00(-0.40%)
Jun 20, 2023 0.9500 0.9600 0.9300 0.9500 44,805 -0.10(-9.52%)
Jun 16, 2023 1.020 1.070 0.9800 1.050 52,304 +0.07(+6.69%)
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.