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

Tcw Strategic (NY: TSI )

5.100 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 23, 2024 5.120 5.140 5.060 5.100 52,157 +0.00(+0.00%)
Sep 20, 2024 5.170 5.180 5.100 5.100 67,696 -0.06(-1.16%)
Sep 19, 2024 5.180 5.190 5.140 5.160 59,036 -0.01(-0.19%)
Sep 18, 2024 5.200 5.210 5.130 5.170 224,418 -0.02(-0.39%)
Sep 17, 2024 5.190 5.200 5.160 5.190 146,089 +0.02(+0.39%)
Sep 16, 2024 5.170 5.170 5.100 5.170 65,574 +0.01(+0.19%)
Sep 13, 2024 5.150 5.170 5.070 5.160 91,444 +0.02(+0.39%)
Sep 12, 2024 5.110 5.140 5.110 5.140 88,525 +0.03(+0.59%)
Sep 11, 2024 5.110 5.110 5.045 5.110 45,104 +0.01(+0.20%)
Sep 10, 2024 5.140 5.150 5.090 5.100 34,138 -0.02(-0.39%)
Sep 09, 2024 5.150 5.160 5.100 5.120 94,652 -0.02(-0.39%)
Sep 06, 2024 5.170 5.175 5.080 5.140 135,891 -0.01(-0.19%)
Sep 05, 2024 5.090 5.160 5.090 5.150 93,180 +0.05(+0.98%)
Sep 04, 2024 5.080 5.120 5.050 5.100 64,685 +0.02(+0.39%)
Sep 03, 2024 5.120 5.121 5.075 5.080 69,476 -0.04(-0.78%)
Aug 30, 2024 5.140 5.160 5.070 5.120 131,698 -0.02(-0.39%)
Aug 29, 2024 5.130 5.185 5.100 5.140 71,904 +0.03(+0.59%)
Aug 28, 2024 5.120 5.120 5.040 5.110 60,288 +0.01(+0.20%)
Aug 27, 2024 5.100 5.100 5.040 5.100 85,248 +0.01(+0.20%)
Aug 26, 2024 5.100 5.100 5.040 5.090 67,042 +0.00(+0.00%)
Aug 23, 2024 5.050 5.090 5.050 5.090 36,681 +0.05(+0.99%)
Aug 22, 2024 5.040 5.070 4.980 5.040 89,106 +0.00(+0.00%)
Aug 21, 2024 5.040 5.070 5.000 5.040 115,058 -0.01(-0.20%)
Aug 20, 2024 5.030 5.070 5.020 5.050 73,246 +0.01(+0.20%)
Aug 19, 2024 5.020 5.040 5.018 5.040 43,738 +0.03(+0.60%)
Aug 16, 2024 4.970 5.020 4.970 5.010 62,141 -0.01(-0.20%)
Aug 15, 2024 5.020 5.050 4.975 5.020 87,341 -0.01(-0.20%)
Aug 14, 2024 4.970 5.030 4.960 5.030 60,614 +0.05(+1.00%)
Aug 13, 2024 5.000 5.010 4.976 4.980 173,533 -0.01(-0.20%)
Aug 12, 2024 4.960 4.990 4.940 4.990 79,759 +0.04(+0.81%)
Aug 09, 2024 4.940 5.000 4.910 4.950 64,021 -0.01(-0.20%)
Aug 08, 2024 4.980 4.990 4.940 4.960 155,275 -0.02(-0.40%)
Aug 07, 2024 4.920 4.980 4.911 4.980 80,873 +0.07(+1.43%)
Aug 06, 2024 4.950 4.950 4.860 4.910 87,469 -0.02(-0.41%)
Aug 05, 2024 4.870 4.930 4.860 4.930 84,805 +0.00(+0.00%)
Aug 02, 2024 4.950 4.950 4.900 4.930 32,786 -0.01(-0.16%)
Aug 01, 2024 4.930 4.940 4.890 4.938 58,352 +0.01(+0.16%)
Jul 31, 2024 4.910 4.940 4.830 4.930 156,535 +0.02(+0.41%)
Jul 30, 2024 4.900 4.914 4.880 4.910 96,525 +0.02(+0.41%)
Jul 29, 2024 4.890 4.920 4.840 4.890 51,633 +0.01(+0.20%)
Jul 26, 2024 4.800 4.890 4.800 4.880 30,359 +0.09(+1.88%)
Jul 25, 2024 4.780 4.840 4.780 4.790 76,144 +0.00(+0.00%)
Jul 24, 2024 4.760 4.830 4.760 4.790 106,375 -0.01(-0.21%)
Jul 23, 2024 4.810 4.810 4.740 4.800 138,868 +0.00(+0.00%)
Jul 22, 2024 4.870 4.920 4.800 4.800 81,540 -0.08(-1.54%)
Jul 19, 2024 4.870 4.880 4.810 4.875 38,845 +0.03(+0.52%)
Jul 18, 2024 4.840 4.870 4.820 4.850 61,781 +0.01(+0.21%)
Jul 17, 2024 4.840 4.870 4.780 4.840 58,502 +0.00(+0.00%)
Jul 16, 2024 4.800 4.842 4.780 4.840 106,422 +0.06(+1.26%)
Jul 15, 2024 4.910 4.910 4.780 4.780 118,267 -0.13(-2.65%)
Jul 12, 2024 4.880 4.930 4.830 4.910 217,114 +0.06(+1.24%)
Jul 11, 2024 4.820 4.870 4.795 4.850 127,581 +0.06(+1.25%)
Jul 10, 2024 4.780 4.800 4.780 4.790 74,479 +0.01(+0.21%)
Jul 09, 2024 4.760 4.799 4.760 4.780 128,368 +0.01(+0.21%)
Jul 08, 2024 4.830 4.830 4.750 4.770 110,334 -0.06(-1.24%)
Jul 05, 2024 4.760 4.840 4.748 4.830 223,472 +0.08(+1.68%)
Jul 03, 2024 4.740 4.750 4.710 4.750 48,527 +0.03(+0.64%)
Jul 02, 2024 4.690 4.720 4.690 4.720 44,078 +0.03(+0.64%)
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.