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: MMA )

2.705 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 20, 2024 2.650 2.780 2.650 2.705 1,824 -0.04(-1.29%)
Sep 19, 2024 3.180 3.370 2.620 2.740 14,197 -0.56(-16.97%)
Sep 18, 2024 3.130 3.300 3.130 3.300 2,728 +0.03(+0.92%)
Sep 17, 2024 3.340 3.340 3.087 3.270 4,277 +0.04(+1.08%)
Sep 16, 2024 3.310 3.380 3.190 3.235 6,797 -0.20(-5.69%)
Sep 13, 2024 3.280 3.431 3.280 3.430 1,723 +0.00(+0.00%)
Sep 12, 2024 3.750 3.837 3.430 3.430 5,513 -0.32(-8.53%)
Sep 11, 2024 3.990 3.990 3.530 3.750 20,746 +0.23(+6.53%)
Sep 10, 2024 3.990 3.990 3.400 3.520 22,455 -0.15(-4.08%)
Sep 09, 2024 3.670 3.710 3.510 3.670 23,123 +0.16(+4.56%)
Sep 06, 2024 3.510 3.550 3.360 3.510 3,737 +0.10(+2.93%)
Sep 05, 2024 3.670 3.690 3.410 3.410 7,747 -0.40(-10.50%)
Sep 04, 2024 3.877 3.877 3.640 3.810 7,545 +0.08(+2.14%)
Sep 03, 2024 3.060 3.780 2.936 3.730 20,719 +0.67(+21.80%)
Aug 30, 2024 3.340 3.349 3.062 3.062 1,582 -0.14(-4.30%)
Aug 29, 2024 3.380 3.670 3.120 3.200 9,347 -0.19(-5.60%)
Aug 28, 2024 3.619 3.619 3.390 3.390 3,152 -0.16(-4.51%)
Aug 27, 2024 3.710 3.820 3.410 3.550 14,672 -0.16(-4.31%)
Aug 26, 2024 3.480 3.890 3.430 3.710 21,413 +0.31(+9.12%)
Aug 23, 2024 3.350 3.400 3.300 3.400 2,089 +0.05(+1.49%)
Aug 22, 2024 3.390 3.440 3.180 3.350 12,149 +0.06(+1.67%)
Aug 21, 2024 2.780 3.350 2.650 3.295 39,056 +0.65(+24.34%)
Aug 20, 2024 2.720 2.720 2.525 2.650 5,148 +0.00(+0.00%)
Aug 19, 2024 2.970 2.970 2.500 2.650 6,347 -0.21(-7.35%)
Aug 16, 2024 2.470 2.910 2.380 2.860 8,614 +0.30(+11.71%)
Aug 15, 2024 2.900 3.200 2.560 2.560 16,754 -0.19(-6.91%)
Aug 14, 2024 2.150 2.750 2.150 2.750 12,560 +0.64(+30.33%)
Aug 13, 2024 2.105 2.163 2.046 2.110 2,088 +0.00(+0.00%)
Aug 12, 2024 2.100 2.150 2.050 2.110 10,661 +0.02(+0.96%)
Aug 09, 2024 2.200 2.210 2.090 2.090 3,110 -0.11(-5.00%)
Aug 08, 2024 2.040 2.200 2.030 2.200 8,162 +0.15(+7.15%)
Aug 07, 2024 2.130 2.215 2.010 2.053 17,830 -0.13(-5.91%)
Aug 06, 2024 2.210 2.275 2.180 2.182 3,585 -0.06(-2.81%)
Aug 05, 2024 2.250 2.294 2.140 2.245 5,009 -0.17(-7.23%)
Aug 02, 2024 2.425 2.425 2.301 2.420 4,157 -0.03(-1.22%)
Aug 01, 2024 2.270 2.460 2.270 2.450 6,561 +0.18(+7.93%)
Jul 31, 2024 2.320 2.370 2.223 2.270 10,344 -0.13(-5.42%)
Jul 30, 2024 2.520 2.550 2.160 2.400 7,374 +0.00(+0.00%)
Jul 29, 2024 2.350 2.500 2.300 2.400 3,916 +0.08(+3.54%)
Jul 26, 2024 2.410 2.410 2.220 2.318 9,169 +0.05(+2.11%)
Jul 25, 2024 2.260 2.500 2.251 2.270 12,472 -0.13(-5.42%)
Jul 24, 2024 2.650 2.840 2.120 2.400 48,559 -0.54(-18.37%)
Jul 23, 2024 2.760 2.940 2.697 2.940 13,980 +0.04(+1.38%)
Jul 22, 2024 2.950 2.950 2.861 2.900 3,982 -0.05(-1.69%)
Jul 19, 2024 2.950 3.000 2.900 2.950 9,557 +0.04(+1.37%)
Jul 18, 2024 2.865 2.980 2.865 2.910 9,078 +0.07(+2.46%)
Jul 17, 2024 3.120 3.120 2.840 2.840 4,132 -0.14(-4.70%)
Jul 16, 2024 3.160 3.160 2.980 2.980 6,356 -0.03(-1.00%)
Jul 15, 2024 3.360 3.360 2.930 3.010 39,317 -0.35(-10.42%)
Jul 12, 2024 3.450 3.540 3.245 3.360 16,561 -0.03(-0.88%)
Jul 11, 2024 3.430 3.430 3.300 3.390 4,142 -0.04(-1.17%)
Jul 10, 2024 3.270 3.430 3.270 3.430 4,358 +0.18(+5.54%)
Jul 09, 2024 3.300 3.390 3.110 3.250 14,071 -0.10(-2.99%)
Jul 08, 2024 3.550 3.550 3.260 3.350 4,036 -0.08(-2.38%)
Jul 05, 2024 3.289 3.432 3.200 3.432 2,495 +0.08(+2.44%)
Jul 03, 2024 3.300 3.350 3.300 3.350 1,196 +0.10(+3.08%)
Jul 02, 2024 3.350 3.490 3.210 3.250 4,732 +0.00(+0.00%)
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.