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 )

0.5020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.3500 0.3598 0.3286 0.3330 71,979 -0.02(-4.86%)
Feb 28, 2024 0.3600 0.3720 0.3401 0.3500 240,175 +0.01(+2.91%)
Feb 27, 2024 0.3400 0.3514 0.3400 0.3401 57,692 +0.00(+0.03%)
Feb 26, 2024 0.3500 0.3500 0.3400 0.3400 32,468 -0.01(-2.86%)
Feb 23, 2024 0.3680 0.3690 0.3400 0.3500 322,700 +0.00(+0.00%)
Feb 22, 2024 0.3400 0.3544 0.3300 0.3500 114,956 +0.01(+2.94%)
Feb 21, 2024 0.3720 0.3720 0.3318 0.3400 185,142 -0.01(-2.69%)
Feb 20, 2024 0.3700 0.3950 0.3409 0.3494 408,075 +0.01(+2.76%)
Feb 16, 2024 0.3500 0.4400 0.2759 0.3400 1,203,441 -0.01(-2.77%)
Feb 15, 2024 0.4000 0.4000 0.3400 0.3497 235,243 -0.08(-18.67%)
Feb 14, 2024 0.3658 0.4300 0.3406 0.4300 273,388 +0.05(+14.03%)
Feb 13, 2024 0.3454 0.3969 0.3400 0.3771 666,452 +0.02(+5.90%)
Feb 12, 2024 0.4000 0.4000 0.3215 0.3561 290,519 -0.02(-6.29%)
Feb 09, 2024 0.4000 0.4068 0.3371 0.3800 820,430 +0.01(+1.47%)
Feb 08, 2024 0.4300 0.4500 0.3530 0.3745 1,712,448 -0.10(-20.32%)
Feb 07, 2024 0.4330 0.4950 0.3451 0.4700 37,745,812 +0.23(+95.34%)
Feb 06, 2024 0.2090 0.2588 0.1800 0.2406 2,611,972 +0.05(+26.63%)
Feb 05, 2024 0.2090 0.2090 0.1900 0.1900 20,136 -0.01(-5.00%)
Feb 02, 2024 0.1600 0.2018 0.1550 0.2000 37,457 -0.01(-3.10%)
Feb 01, 2024 0.1828 0.2064 0.1820 0.2064 21,558 +0.03(+18.55%)
Jan 31, 2024 0.1844 0.1990 0.1741 0.1741 25,165 -0.02(-11.58%)
Jan 30, 2024 0.2000 0.2090 0.1731 0.1969 21,623 -0.01(-3.00%)
Jan 29, 2024 0.2000 0.2050 0.1901 0.2030 36,900 +0.00(+1.55%)
Jan 26, 2024 0.1910 0.2010 0.1910 0.1999 11,188 +0.00(+1.99%)
Jan 25, 2024 0.1990 0.2108 0.1902 0.1960 60,637 -0.00(-1.51%)
Jan 24, 2024 0.1890 0.1990 0.1851 0.1990 28,908 +0.02(+9.82%)
Jan 23, 2024 0.1890 0.1890 0.1802 0.1812 19,315 -0.00(-1.31%)
Jan 22, 2024 0.1840 0.1885 0.1836 0.1836 21,541 -0.00(-0.22%)
Jan 19, 2024 0.1750 0.1845 0.1722 0.1840 49,558 +0.00(+2.22%)
Jan 18, 2024 0.1840 0.1849 0.1733 0.1800 63,475 -0.00(-1.64%)
Jan 17, 2024 0.1800 0.1954 0.1746 0.1830 108,336 +0.01(+4.57%)
Jan 16, 2024 0.1730 0.1800 0.1730 0.1750 40,644 -0.00(-1.80%)
Jan 12, 2024 0.1890 0.1890 0.1748 0.1782 34,300 -0.00(-1.11%)
Jan 11, 2024 0.2000 0.2000 0.1800 0.1802 102,995 -0.02(-9.90%)
Jan 10, 2024 0.2000 0.2000 0.1805 0.2000 57,562 +0.01(+2.67%)
Jan 09, 2024 0.1950 0.1996 0.1820 0.1948 77,375 +0.01(+3.18%)
Jan 08, 2024 0.2100 0.2244 0.1810 0.1888 126,781 -0.03(-14.18%)
Jan 05, 2024 0.2500 0.2572 0.2200 0.2200 79,349 -0.04(-14.99%)
Jan 04, 2024 0.2640 0.2694 0.2401 0.2588 65,486 -0.01(-1.93%)
Jan 03, 2024 0.2904 0.2904 0.2619 0.2639 14,216 -0.00(-1.27%)
Jan 02, 2024 0.2715 0.2784 0.2671 0.2673 14,071 -0.01(-4.50%)
Dec 29, 2023 0.3180 0.3180 0.2506 0.2799 216,428 -0.05(-14.59%)
Dec 28, 2023 0.3700 0.3700 0.3215 0.3277 38,088 -0.01(-3.76%)
Dec 27, 2023 0.3500 0.3650 0.3200 0.3405 103,536 -0.02(-5.07%)
Dec 26, 2023 0.3300 0.3587 0.3025 0.3587 32,317 +0.01(+1.90%)
Dec 22, 2023 0.3433 0.3720 0.3200 0.3520 82,125 -0.01(-2.17%)
Dec 21, 2023 0.3595 0.3600 0.3278 0.3598 28,149 +0.00(+0.08%)
Dec 20, 2023 0.4000 0.4000 0.3210 0.3595 45,491 -0.00(-1.24%)
Dec 19, 2023 0.3530 0.3700 0.3401 0.3640 55,174 +0.04(+13.33%)
Dec 18, 2023 0.3648 0.3648 0.3207 0.3212 28,197 -0.02(-4.74%)
Dec 15, 2023 0.3829 0.3930 0.3372 0.3372 16,440 -0.05(-12.03%)
Dec 14, 2023 0.4600 0.4600 0.3538 0.3833 150,480 -0.05(-10.86%)
Dec 13, 2023 0.4000 0.4300 0.3001 0.4300 243,208 +0.15(+53.57%)
Dec 12, 2023 0.3000 0.3100 0.2800 0.2800 36,281 -0.03(-9.39%)
Dec 11, 2023 0.3310 0.3310 0.2903 0.3090 29,070 +0.01(+2.66%)
Dec 08, 2023 0.2500 0.3079 0.2500 0.3010 27,064 +0.00(+0.91%)
Dec 07, 2023 0.3280 0.3280 0.2983 0.2983 9,412 -0.04(-11.33%)
Dec 06, 2023 0.3598 0.3598 0.3296 0.3364 139,142 -0.01(-2.21%)
Dec 05, 2023 0.3601 0.3601 0.3440 0.3440 18,479 -0.03(-6.98%)
Dec 04, 2023 0.3500 0.3698 0.3396 0.3698 21,828 +0.00(+1.04%)
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.