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

(TSV: COSA )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 16, 2024 0.2850 0.2850 0.2650 0.2650 117,500 -0.01(-1.85%)
Jul 15, 2024 0.2700 0.2800 0.2700 0.2700 39,500 +0.00(+0.00%)
Jul 12, 2024 0.2750 0.2800 0.2600 0.2700 739,000 +0.01(+1.89%)
Jul 11, 2024 0.2800 0.2800 0.2650 0.2650 30,640 -0.01(-1.85%)
Jul 10, 2024 0.2850 0.2900 0.2600 0.2700 75,900 -0.03(-10.00%)
Jul 09, 2024 0.2700 0.3000 0.2600 0.3000 82,500 +0.02(+7.14%)
Jul 08, 2024 0.2700 0.2850 0.2650 0.2800 35,588 +0.01(+2.56%)
Jul 05, 2024 0.2900 0.2900 0.2730 0.2730 17,750 -0.02(-5.86%)
Jul 04, 2024 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Jul 03, 2024 0.2800 0.2900 0.2700 0.2800 82,141 +0.00(+0.00%)
Jul 02, 2024 0.2800 0.2800 0.2750 0.2800 93,450 +0.00(+0.00%)
Jun 28, 2024 0.2800 0 -0.01(-3.45%)
Jun 27, 2024 0.3000 0.3000 0.2700 0.2900 122,454 -0.01(-3.33%)
Jun 26, 2024 0.3200 0.3200 0.2950 0.3000 38,175 -0.01(-1.64%)
Jun 25, 2024 0.3000 0.3150 0.2900 0.3050 18,500 +0.01(+3.39%)
Jun 24, 2024 0.3000 0.3000 0.2900 0.2950 37,783 -0.01(-3.28%)
Jun 21, 2024 0.2950 0.3500 0.2600 0.3050 356,900 +0.01(+3.39%)
Jun 20, 2024 0.3050 0.3050 0.2950 0.2950 14,812 -0.01(-3.28%)
Jun 19, 2024 0.3000 0.3050 0.2980 0.3050 26,000 +0.01(+3.39%)
Jun 18, 2024 0.3000 0.3050 0.2950 0.2950 169,192 +0.00(+0.68%)
Jun 17, 2024 0.3150 0.3150 0.2900 0.2930 86,357 -0.02(-5.48%)
Jun 14, 2024 0.2850 0.3300 0.2850 0.3100 117,010 +0.02(+6.90%)
Jun 13, 2024 0.3000 0.3050 0.2900 0.2900 71,000 -0.01(-3.33%)
Jun 12, 2024 0.2750 0.3000 0.2750 0.3000 105,518 +0.02(+9.09%)
Jun 11, 2024 0.2900 0.2900 0.2750 0.2750 117,606 -0.01(-3.51%)
Jun 10, 2024 0.2900 0.2950 0.2850 0.2850 75,905 -0.02(-5.94%)
Jun 07, 2024 0.3100 0.3150 0.2950 0.3030 43,428 -0.01(-3.19%)
Jun 06, 2024 0.3150 0.3200 0.3000 0.3130 75,155 -0.01(-2.19%)
Jun 05, 2024 0.3300 0.3300 0.3000 0.3200 21,750 +0.00(+0.00%)
Jun 04, 2024 0.3300 0.3350 0.2800 0.3200 216,720 -0.02(-5.88%)
Jun 03, 2024 0.3300 0.3400 0.3200 0.3400 44,500 +0.01(+3.03%)
May 31, 2024 0.3350 0.3350 0.3250 0.3300 18,100 -0.01(-1.49%)
May 30, 2024 0.3300 0.3500 0.3200 0.3350 89,226 +0.01(+1.52%)
May 29, 2024 0.3300 0.3300 0.3150 0.3300 39,500 +0.00(+0.00%)
May 28, 2024 0.3150 0.3400 0.3100 0.3300 165,544 +0.01(+3.13%)
May 27, 2024 0.3050 0.3200 0.3050 0.3200 82,500 -0.01(-1.54%)
May 24, 2024 0.3400 0.3400 0.3200 0.3250 80,298 -0.02(-4.41%)
May 23, 2024 0.3400 0.3400 0.3350 0.3400 6,000 +0.00(+0.00%)
May 22, 2024 0.3600 0.3600 0.3400 0.3400 40,765 -0.00(-1.45%)
May 21, 2024 0.3550 0.3650 0.3450 0.3450 74,260 -0.01(-1.43%)
May 17, 2024 0.3500 0 +0.01(+2.94%)
May 16, 2024 0.3500 0.3500 0.3300 0.3400 21,500 +0.00(+0.00%)
May 15, 2024 0.3500 0.3550 0.3400 0.3400 125,000 +0.01(+1.49%)
May 14, 2024 0.3350 0.3400 0.3300 0.3350 33,000 +0.01(+1.52%)
May 13, 2024 0.3650 0.3650 0.3300 0.3300 77,803 -0.03(-8.33%)
May 10, 2024 0.3600 0.3600 0.3550 0.3600 19,825 +0.01(+1.41%)
May 09, 2024 0.3500 0.3600 0.3300 0.3550 101,465 +0.01(+1.43%)
May 08, 2024 0.3650 0.3700 0.3500 0.3500 51,154 -0.02(-5.41%)
May 07, 2024 0.3750 0.3800 0.3700 0.3700 11,401 -0.01(-2.63%)
May 06, 2024 0.3800 0.3900 0.3750 0.3800 122,464 +0.00(+0.00%)
May 03, 2024 0.3900 0.3900 0.3700 0.3800 12,000 -0.01(-1.30%)
May 02, 2024 0.3600 0.3850 0.3550 0.3850 53,700 +0.02(+5.48%)
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.