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 )

3.465 +0.035 (+1.02%)
Streaming Delayed Price Updated: 1:27 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 (%)
Sep 30, 2022 7.727 7.969 7.727 7.835 461,532 +0.14(+1.86%)
Sep 29, 2022 7.772 7.772 7.539 7.691 451,432 -0.16(-2.05%)
Sep 28, 2022 7.596 7.945 7.569 7.852 432,675 +0.24(+3.14%)
Sep 27, 2022 7.791 7.879 7.587 7.613 597,108 -0.13(-1.71%)
Sep 26, 2022 7.968 8.047 7.737 7.746 651,871 -0.32(-3.95%)
Sep 23, 2022 8.100 8.118 7.941 8.065 391,331 -0.16(-1.94%)
Sep 22, 2022 8.322 8.347 8.100 8.224 355,648 -0.15(-1.80%)
Sep 21, 2022 8.578 8.614 8.366 8.375 398,517 -0.20(-2.37%)
Sep 20, 2022 8.685 8.685 8.516 8.578 354,239 -0.17(-1.92%)
Sep 19, 2022 8.800 8.836 8.640 8.747 327,960 -0.13(-1.50%)
Sep 16, 2022 8.587 8.897 8.561 8.879 1,130,742 +0.16(+1.83%)
Sep 15, 2022 8.826 9.083 8.711 8.720 404,435 -0.16(-1.79%)
Sep 14, 2022 8.844 8.955 8.826 8.879 306,533 -0.02(-0.20%)
Sep 13, 2022 9.136 9.269 8.844 8.897 329,174 -0.40(-4.29%)
Sep 12, 2022 9.411 9.459 9.278 9.296 334,722 -0.04(-0.47%)
Sep 09, 2022 9.180 9.419 9.163 9.340 334,608 +0.20(+2.23%)
Sep 08, 2022 9.048 9.154 8.950 9.136 349,763 +0.05(+0.58%)
Sep 07, 2022 8.694 9.127 8.680 9.083 460,346 +0.39(+4.48%)
Sep 06, 2022 8.764 8.787 8.680 8.694 404,756 -0.07(-0.81%)
Sep 02, 2022 8.915 8.937 8.711 8.764 358,096 -0.04(-0.40%)
Sep 01, 2022 8.738 8.817 8.623 8.800 476,526 +0.06(+0.71%)
Aug 31, 2022 8.755 8.835 8.729 8.738 350,994 -0.06(-0.70%)
Aug 30, 2022 8.897 8.933 8.786 8.800 512,958 -0.11(-1.19%)
Aug 29, 2022 8.755 8.924 8.694 8.906 435,898 +0.16(+1.82%)
Aug 26, 2022 9.083 9.083 8.733 8.747 504,349 -0.35(-3.89%)
Aug 25, 2022 8.879 9.123 8.879 9.101 525,084 +0.19(+2.19%)
Aug 24, 2022 8.906 9.012 8.866 8.906 450,881 -0.04(-0.49%)
Aug 23, 2022 8.924 9.012 8.884 8.950 445,193 +0.02(+0.20%)
Aug 22, 2022 9.145 9.154 8.924 8.933 422,115 -0.27(-2.98%)
Aug 19, 2022 9.269 9.304 9.141 9.207 279,462 -0.19(-1.98%)
Aug 18, 2022 9.331 9.415 9.203 9.393 333,303 +0.03(+0.28%)
Aug 17, 2022 9.517 9.552 9.331 9.366 402,013 -0.26(-2.67%)
Aug 16, 2022 9.588 9.774 9.579 9.623 479,814 -0.03(-0.28%)
Aug 15, 2022 9.614 9.676 9.508 9.650 315,614 -0.02(-0.18%)
Aug 12, 2022 9.517 9.698 9.455 9.667 401,141 +0.15(+1.58%)
Aug 11, 2022 9.437 9.535 9.402 9.517 337,660 +0.10(+1.03%)
Aug 10, 2022 9.543 9.703 9.410 9.419 368,305 +0.03(+0.28%)
Aug 09, 2022 9.676 9.703 9.375 9.393 424,312 -0.29(-3.02%)
Aug 08, 2022 9.526 9.782 9.526 9.685 329,950 +0.24(+2.53%)
Aug 05, 2022 9.570 9.570 9.265 9.446 324,043 -0.13(-1.39%)
Aug 04, 2022 9.614 9.959 9.548 9.579 433,885 -0.05(-0.55%)
Aug 03, 2022 9.543 9.738 9.543 9.632 375,689 +0.08(+0.83%)
Aug 02, 2022 9.579 9.632 9.455 9.552 413,496 -0.06(-0.64%)
Aug 01, 2022 9.650 9.676 9.499 9.614 391,841 -0.07(-0.73%)
Jul 29, 2022 9.490 9.729 9.402 9.685 367,879 +0.19(+2.05%)
Jul 28, 2022 9.349 9.508 9.331 9.490 338,436 +0.13(+1.42%)
Jul 27, 2022 9.384 9.406 9.260 9.357 345,652 -0.01(-0.09%)
Jul 26, 2022 9.579 9.632 9.335 9.366 262,735 -0.24(-2.49%)
Jul 25, 2022 9.650 9.676 9.521 9.605 756,912 -0.02(-0.18%)
Jul 22, 2022 9.623 9.694 9.366 9.623 504,989 +0.04(+0.37%)
Jul 21, 2022 9.597 9.614 9.428 9.588 484,773 -0.10(-1.01%)
Jul 20, 2022 9.552 9.734 9.455 9.685 430,913 +0.14(+1.48%)
Jul 19, 2022 9.207 9.561 9.207 9.543 353,790 +0.40(+4.36%)
Jul 18, 2022 9.136 9.331 9.101 9.145 383,239 +0.06(+0.68%)
Jul 15, 2022 9.127 9.225 8.993 9.083 1,072,509 +0.12(+1.28%)
Jul 14, 2022 8.906 9.030 8.888 8.968 1,681,045 -0.12(-1.27%)
Jul 13, 2022 9.127 9.207 9.048 9.083 507,338 -0.09(-0.97%)
Jul 12, 2022 9.101 9.287 9.092 9.172 1,557,023 +0.06(+0.68%)
Jul 11, 2022 9.225 9.349 9.101 9.110 798,037 -0.19(-2.09%)
Jul 08, 2022 9.384 9.450 9.287 9.304 612,047 -0.12(-1.31%)
Jul 07, 2022 9.481 9.605 9.419 9.428 640,145 -0.05(-0.56%)
Jul 06, 2022 9.703 9.809 9.473 9.481 795,452 -0.24(-2.46%)
Jul 05, 2022 9.614 9.729 9.428 9.720 977,883 -0.03(-0.27%)
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.