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: SGHC )

3.250 UNCHANGED
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 02, 2024 3.310 3.315 3.230 3.250 213,198 -0.06(-1.81%)
Jul 01, 2024 3.230 3.320 3.210 3.310 673,207 +0.08(+2.48%)
Jun 28, 2024 3.220 3.240 3.160 3.230 3,003,858 +0.05(+1.57%)
Jun 27, 2024 3.100 3.200 2.990 3.180 621,990 +0.21(+7.07%)
Jun 26, 2024 2.960 3.025 2.910 2.970 549,617 -0.05(-1.66%)
Jun 25, 2024 3.130 3.180 2.995 3.020 618,321 -0.13(-4.13%)
Jun 24, 2024 3.200 3.290 3.125 3.150 166,098 -0.06(-1.87%)
Jun 21, 2024 3.240 3.290 3.210 3.210 500,064 -0.05(-1.53%)
Jun 20, 2024 3.280 3.320 3.230 3.260 303,474 -0.03(-0.91%)
Jun 18, 2024 3.370 3.380 3.280 3.290 232,884 -0.10(-2.95%)
Jun 17, 2024 3.320 3.400 3.310 3.390 172,908 +0.04(+1.19%)
Jun 14, 2024 3.380 3.395 3.290 3.350 225,265 -0.09(-2.62%)
Jun 13, 2024 3.480 3.510 3.380 3.440 154,737 -0.07(-1.99%)
Jun 12, 2024 3.540 3.600 3.490 3.510 204,313 +0.05(+1.45%)
Jun 11, 2024 3.380 3.480 3.370 3.460 218,341 +0.03(+0.87%)
Jun 10, 2024 3.400 3.465 3.340 3.430 261,396 -0.04(-1.15%)
Jun 07, 2024 3.650 3.660 3.460 3.470 211,703 -0.24(-6.47%)
Jun 06, 2024 3.680 3.730 3.675 3.710 177,060 +0.00(+0.00%)
Jun 05, 2024 3.670 3.710 3.630 3.710 288,694 +0.07(+1.92%)
Jun 04, 2024 3.530 3.640 3.510 3.640 415,558 +0.08(+2.25%)
Jun 03, 2024 3.640 3.645 3.530 3.560 287,619 -0.07(-1.93%)
May 31, 2024 3.680 3.680 3.600 3.630 257,529 -0.06(-1.63%)
May 30, 2024 3.670 3.730 3.660 3.690 222,596 +0.06(+1.65%)
May 29, 2024 3.690 3.700 3.600 3.630 357,211 -0.11(-2.94%)
May 28, 2024 3.840 3.850 3.700 3.740 491,346 -0.10(-2.60%)
May 24, 2024 3.810 3.855 3.770 3.840 476,754 +0.05(+1.32%)
May 23, 2024 3.900 3.927 3.700 3.790 602,659 -0.10(-2.57%)
May 22, 2024 3.880 3.980 3.850 3.890 1,041,321 +0.04(+1.04%)
May 21, 2024 3.700 3.890 3.680 3.850 2,535,775 +0.13(+3.49%)
May 20, 2024 3.560 3.720 3.550 3.720 712,216 +0.12(+3.33%)
May 17, 2024 3.500 3.600 3.485 3.600 947,599 +0.10(+2.86%)
May 16, 2024 3.450 3.510 3.450 3.500 223,862 +0.02(+0.57%)
May 15, 2024 3.510 3.520 3.475 3.480 204,518 -0.02(-0.57%)
May 14, 2024 3.450 3.510 3.450 3.500 384,422 +0.05(+1.45%)
May 13, 2024 3.350 3.450 3.340 3.450 294,754 +0.10(+2.99%)
May 10, 2024 3.470 3.470 3.285 3.350 517,675 -0.15(-4.29%)
May 09, 2024 3.500 3.530 3.460 3.500 453,242 +0.00(+0.00%)
May 08, 2024 3.550 3.550 3.410 3.500 412,324 +0.02(+0.57%)
May 07, 2024 3.490 3.505 3.475 3.480 505,744 -0.01(-0.29%)
May 06, 2024 3.490 3.495 3.450 3.490 271,747 +0.00(+0.00%)
May 03, 2024 3.510 3.560 3.430 3.490 310,859 +0.03(+0.87%)
May 02, 2024 3.320 3.495 3.280 3.460 246,959 +0.20(+6.13%)
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.