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: AREN )

1.000 +0.080 (+8.70%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 23, 2024 0.9200 1.000 0.9050 1.000 13,526 +0.08(+8.70%)
Aug 22, 2024 0.8510 0.9200 0.8510 0.9200 6,140 -0.01(-1.08%)
Aug 21, 2024 0.8579 0.9300 0.8370 0.9300 21,785 +0.05(+5.80%)
Aug 20, 2024 0.8578 0.8790 0.8500 0.8790 16,532 +0.04(+4.33%)
Aug 19, 2024 0.8340 0.8425 0.8100 0.8425 4,786 +0.07(+9.30%)
Aug 16, 2024 0.8453 0.8620 0.7708 0.7708 18,949 -0.11(-12.26%)
Aug 15, 2024 0.8010 0.8785 0.7208 0.8785 12,027 +0.04(+5.21%)
Aug 14, 2024 0.7851 0.8700 0.7800 0.8350 9,557 +0.05(+7.05%)
Aug 13, 2024 0.8230 0.8350 0.7800 0.7800 2,289 -0.02(-2.63%)
Aug 12, 2024 0.8250 0.8570 0.8000 0.8011 3,633 +0.00(+0.01%)
Aug 09, 2024 0.9193 0.9193 0.7208 0.8010 16,850 -0.12(-13.03%)
Aug 08, 2024 0.8672 0.9210 0.8450 0.9210 3,989 +0.07(+8.35%)
Aug 07, 2024 0.8500 0.8700 0.8100 0.8500 7,364 -0.01(-1.47%)
Aug 06, 2024 0.8480 0.8627 0.7900 0.8627 25,474 +0.00(+0.31%)
Aug 05, 2024 0.8000 0.8600 0.7800 0.8600 41,137 -0.06(-6.52%)
Aug 02, 2024 0.8800 0.9200 0.8500 0.9200 8,393 +0.01(+0.55%)
Aug 01, 2024 0.9000 0.9300 0.8500 0.9150 3,836 -0.01(-1.60%)
Jul 31, 2024 0.9300 0.9300 0.8300 0.9299 8,831 -0.00(-0.01%)
Jul 30, 2024 0.8900 0.9300 0.8750 0.9300 2,893 +0.01(+1.20%)
Jul 29, 2024 0.9200 0.9200 0.8435 0.9190 3,892 -0.01(-1.18%)
Jul 26, 2024 0.9300 0.9300 0.8950 0.9300 3,877 +0.00(+0.01%)
Jul 25, 2024 0.9100 0.9299 0.8750 0.9299 5,514 +0.00(+0.48%)
Jul 24, 2024 0.8700 0.9255 0.8400 0.9255 1,635 +0.01(+1.15%)
Jul 23, 2024 0.8450 0.9150 0.7929 0.9150 9,054 +0.00(+0.00%)
Jul 22, 2024 0.9199 0.9199 0.8780 0.9150 3,567 +0.01(+0.55%)
Jul 19, 2024 0.9300 0.9300 0.8762 0.9100 8,990 +0.00(+0.00%)
Jul 18, 2024 0.9299 0.9299 0.8600 0.9100 6,863 -0.02(-2.15%)
Jul 17, 2024 0.8800 0.9300 0.8400 0.9300 24,055 +0.01(+1.09%)
Jul 16, 2024 0.8895 0.9300 0.8490 0.9200 14,753 +0.07(+8.11%)
Jul 15, 2024 0.8900 0.9013 0.8370 0.8510 6,996 -0.04(-4.38%)
Jul 12, 2024 0.8900 0.9013 0.8010 0.8900 21,983 +0.03(+3.49%)
Jul 11, 2024 0.7700 0.8750 0.7500 0.8600 22,043 +0.07(+8.85%)
Jul 10, 2024 0.7620 0.8000 0.7500 0.7901 8,211 +0.02(+2.61%)
Jul 09, 2024 0.7900 0.7900 0.7500 0.7700 7,493 -0.04(-4.94%)
Jul 08, 2024 0.7900 0.8100 0.7420 0.8100 9,848 +0.00(+0.00%)
Jul 05, 2024 0.7550 0.8100 0.7402 0.8100 3,525 +0.00(+0.53%)
Jul 03, 2024 0.7940 0.8110 0.7586 0.8057 17,528 -0.00(-0.53%)
Jul 02, 2024 0.8165 0.8165 0.7810 0.8100 4,543 -0.00(-0.61%)
Jul 01, 2024 0.7500 0.8158 0.7496 0.8150 16,616 +0.04(+5.84%)
Jun 28, 2024 0.8100 0.8356 0.7700 0.7700 41,879 -0.08(-9.41%)
Jun 27, 2024 0.8200 0.8800 0.7900 0.8500 52,516 +0.00(+0.24%)
Jun 26, 2024 0.8000 0.8510 0.7800 0.8480 28,365 +0.05(+6.21%)
Jun 25, 2024 0.7500 0.8320 0.7434 0.7984 6,434 +0.05(+6.21%)
Jun 24, 2024 0.8600 0.8660 0.7517 0.7517 34,981 -0.13(-14.38%)
Jun 21, 2024 0.8790 0.9000 0.8200 0.8780 22,599 +0.03(+3.44%)
Jun 20, 2024 0.9099 0.9099 0.8401 0.8488 17,259 +0.03(+3.56%)
Jun 18, 2024 0.8315 0.8600 0.8196 0.8196 5,780 -0.08(-9.09%)
Jun 17, 2024 0.8600 0.9016 0.8190 0.9016 6,853 +0.04(+4.84%)
Jun 14, 2024 0.7810 0.8600 0.7701 0.8600 8,737 +0.02(+2.38%)
Jun 13, 2024 0.8560 0.8560 0.8014 0.8400 7,657 +0.00(+0.00%)
Jun 12, 2024 0.8500 0.8500 0.7771 0.8400 18,854 -0.03(-3.45%)
Jun 11, 2024 0.8500 0.8701 0.8180 0.8700 22,166 -0.01(-1.14%)
Jun 10, 2024 0.8400 0.9100 0.8400 0.8800 10,698 +0.00(+0.00%)
Jun 07, 2024 0.9157 0.9157 0.8000 0.8800 9,252 -0.02(-2.22%)
Jun 06, 2024 0.8900 0.9000 0.8199 0.9000 16,079 +0.02(+2.27%)
Jun 05, 2024 0.8100 0.8800 0.8100 0.8800 20,118 +0.04(+4.76%)
Jun 04, 2024 0.8730 0.9300 0.7015 0.8400 15,558 -0.06(-6.67%)
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.