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: FRGE )

1.280 -0.090 (-6.57%)
Official Closing Price Updated: 7:00 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 1.290 1.370 1.280 1.280 741,942 -0.09(-6.57%)
Sep 19, 2024 1.400 1.400 1.310 1.370 226,523 +0.06(+4.58%)
Sep 18, 2024 1.320 1.390 1.300 1.310 271,828 -0.03(-2.24%)
Sep 17, 2024 1.380 1.400 1.330 1.340 243,808 -0.02(-1.47%)
Sep 16, 2024 1.430 1.430 1.330 1.360 232,232 -0.06(-4.23%)
Sep 13, 2024 1.390 1.440 1.350 1.420 362,614 +0.08(+5.97%)
Sep 12, 2024 1.360 1.360 1.280 1.340 510,481 +0.01(+0.75%)
Sep 11, 2024 1.330 1.330 1.220 1.330 277,902 +0.00(+0.00%)
Sep 10, 2024 1.300 1.360 1.236 1.330 353,075 +0.03(+2.31%)
Sep 09, 2024 1.260 1.320 1.250 1.300 204,129 +0.05(+4.00%)
Sep 06, 2024 1.270 1.310 1.220 1.250 289,632 -0.03(-2.34%)
Sep 05, 2024 1.320 1.346 1.270 1.280 238,256 -0.06(-4.48%)
Sep 04, 2024 1.360 1.390 1.300 1.340 174,795 -0.01(-0.74%)
Sep 03, 2024 1.450 1.464 1.330 1.350 296,922 -0.05(-3.57%)
Aug 30, 2024 1.550 1.550 1.380 1.400 338,569 -0.13(-8.50%)
Aug 29, 2024 1.510 1.580 1.480 1.530 197,143 +0.02(+1.32%)
Aug 28, 2024 1.560 1.560 1.460 1.510 292,152 -0.04(-2.58%)
Aug 27, 2024 1.520 1.570 1.500 1.550 261,189 +0.02(+1.31%)
Aug 26, 2024 1.500 1.570 1.460 1.530 288,796 +0.04(+2.68%)
Aug 23, 2024 1.400 1.580 1.400 1.490 608,136 +0.08(+5.67%)
Aug 22, 2024 1.360 1.445 1.340 1.410 247,713 +0.03(+2.17%)
Aug 21, 2024 1.330 1.410 1.310 1.380 176,472 +0.05(+3.76%)
Aug 20, 2024 1.350 1.380 1.310 1.330 112,149 -0.05(-3.62%)
Aug 19, 2024 1.290 1.390 1.290 1.380 222,458 +0.07(+5.34%)
Aug 16, 2024 1.310 1.370 1.280 1.310 217,715 -0.01(-0.76%)
Aug 15, 2024 1.270 1.360 1.240 1.320 308,220 +0.07(+5.60%)
Aug 14, 2024 1.340 1.343 1.210 1.250 331,057 -0.09(-6.72%)
Aug 13, 2024 1.260 1.345 1.200 1.340 334,064 +0.12(+9.84%)
Aug 12, 2024 1.300 1.300 1.185 1.220 722,650 -0.07(-5.43%)
Aug 09, 2024 1.350 1.390 1.270 1.290 330,189 -0.07(-5.15%)
Aug 08, 2024 1.300 1.420 1.290 1.360 469,693 +0.05(+3.82%)
Aug 07, 2024 1.250 1.345 1.200 1.310 588,324 +0.09(+7.38%)
Aug 06, 2024 1.240 1.250 1.170 1.220 348,760 +0.00(+0.00%)
Aug 05, 2024 1.350 1.360 1.200 1.220 764,869 -0.13(-9.63%)
Aug 02, 2024 1.350 1.390 1.350 1.350 331,218 -0.02(-1.46%)
Aug 01, 2024 1.430 1.458 1.360 1.370 323,489 -0.08(-5.52%)
Jul 31, 2024 1.440 1.520 1.440 1.450 278,023 +0.00(+0.00%)
Jul 30, 2024 1.530 1.530 1.390 1.450 372,466 -0.03(-2.03%)
Jul 29, 2024 1.590 1.590 1.460 1.480 155,544 -0.10(-6.33%)
Jul 26, 2024 1.590 1.590 1.525 1.580 216,820 +0.05(+3.27%)
Jul 25, 2024 1.470 1.560 1.440 1.530 358,213 +0.07(+4.79%)
Jul 24, 2024 1.530 1.575 1.450 1.460 313,866 -0.06(-3.95%)
Jul 23, 2024 1.420 1.545 1.402 1.520 372,334 +0.08(+5.56%)
Jul 22, 2024 1.510 1.510 1.430 1.440 315,641 -0.06(-4.00%)
Jul 19, 2024 1.520 1.520 1.460 1.500 191,555 +0.00(+0.00%)
Jul 18, 2024 1.560 1.630 1.470 1.500 276,469 -0.08(-5.06%)
Jul 17, 2024 1.560 1.610 1.520 1.580 302,785 -0.02(-1.25%)
Jul 16, 2024 1.470 1.600 1.450 1.600 534,956 +0.16(+11.11%)
Jul 15, 2024 1.420 1.440 1.390 1.440 431,681 +0.02(+1.41%)
Jul 12, 2024 1.450 1.480 1.390 1.420 556,346 -0.01(-0.70%)
Jul 11, 2024 1.430 1.500 1.410 1.430 663,081 +0.03(+2.14%)
Jul 10, 2024 1.410 1.410 1.360 1.400 273,481 +0.00(+0.00%)
Jul 09, 2024 1.390 1.410 1.380 1.400 113,696 -0.01(-0.71%)
Jul 08, 2024 1.450 1.470 1.390 1.410 289,626 -0.02(-1.40%)
Jul 05, 2024 1.420 1.450 1.375 1.430 207,098 -0.02(-1.38%)
Jul 03, 2024 1.460 1.480 1.440 1.450 95,078 -0.01(-0.68%)
Jul 02, 2024 1.430 1.470 1.365 1.460 299,758 +0.02(+1.39%)
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.