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

(OP: PLNH )

0.6166 +0.0166 (+2.77%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 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 (%)
May 17, 2024 0.6600 0.6600 0.5980 0.6000 415,225 -0.01(-0.84%)
May 16, 2024 0.6100 0.6770 0.6051 0.6051 812,097 -0.00(-0.80%)
May 15, 2024 0.6170 0.6299 0.6000 0.6100 211,115 +0.01(+1.65%)
May 14, 2024 0.6050 0.6300 0.6000 0.6001 450,529 +0.00(+0.02%)
May 13, 2024 0.6050 0.6300 0.6000 0.6000 758,383 -0.02(-3.10%)
May 10, 2024 0.6700 0.6700 0.6051 0.6192 430,667 -0.03(-4.74%)
May 09, 2024 0.6400 0.6770 0.6000 0.6500 583,374 -0.00(-0.34%)
May 08, 2024 0.6000 0.6522 0.6000 0.6522 327,233 +0.05(+8.70%)
May 07, 2024 0.6262 0.6300 0.6000 0.6000 525,253 -0.02(-3.23%)
May 06, 2024 0.6210 0.6500 0.6071 0.6200 573,147 -0.00(-0.05%)
May 03, 2024 0.6300 0.6600 0.6110 0.6203 480,697 -0.02(-3.08%)
May 02, 2024 0.6900 0.6900 0.6334 0.6400 360,906 +0.00(+0.00%)
May 01, 2024 0.7800 0.7800 0.6400 0.6400 995,232 -0.12(-15.27%)
Apr 30, 2024 0.7152 0.8210 0.6305 0.7553 2,886,415 +0.06(+8.83%)
Apr 29, 2024 0.6300 0.7000 0.6266 0.6940 422,660 +0.06(+9.91%)
Apr 26, 2024 0.6110 0.6500 0.6100 0.6314 245,904 +0.01(+1.35%)
Apr 25, 2024 0.6500 0.6636 0.6110 0.6230 177,398 -0.02(-2.66%)
Apr 24, 2024 0.6300 0.6980 0.6110 0.6400 179,942 -0.01(-0.78%)
Apr 23, 2024 0.6300 0.6700 0.6208 0.6450 171,325 +0.02(+3.20%)
Apr 22, 2024 0.6100 0.6615 0.6100 0.6250 191,349 +0.01(+2.29%)
Apr 19, 2024 0.6503 0.6800 0.6102 0.6110 311,848 -0.04(-6.00%)
Apr 18, 2024 0.6300 0.7000 0.6300 0.6500 214,147 -0.03(-3.87%)
Apr 17, 2024 0.6600 0.7198 0.6300 0.6762 267,986 +0.03(+4.03%)
Apr 16, 2024 0.6508 0.6800 0.6235 0.6500 228,154 -0.00(-0.08%)
Apr 15, 2024 0.6702 0.7288 0.6300 0.6505 425,896 -0.02(-2.94%)
Apr 12, 2024 0.7283 0.7449 0.6303 0.6702 741,091 -0.07(-8.92%)
Apr 11, 2024 0.7202 0.7800 0.6925 0.7358 453,452 +0.00(+0.11%)
Apr 10, 2024 0.7200 0.7769 0.7150 0.7350 1,259,073 +0.01(+1.16%)
Apr 09, 2024 0.6801 0.7400 0.6500 0.7266 1,663,924 +0.10(+15.63%)
Apr 08, 2024 0.6598 0.6890 0.6211 0.6284 372,854 +0.01(+1.34%)
Apr 05, 2024 0.5776 0.6600 0.5751 0.6201 431,122 +0.04(+6.91%)
Apr 04, 2024 0.6610 0.6900 0.5700 0.5800 834,949 -0.08(-12.19%)
Apr 03, 2024 0.6397 0.6850 0.6215 0.6605 326,244 +0.02(+3.20%)
Apr 02, 2024 0.6500 0.6700 0.6250 0.6400 639,648 -0.01(-1.54%)
Apr 01, 2024 0.6057 0.6500 0.5700 0.6500 389,998 +0.04(+7.42%)
Mar 28, 2024 0.5967 0.6391 0.5809 0.6051 592,582 +0.01(+0.85%)
Mar 27, 2024 0.5300 0.6000 0.5300 0.6000 549,956 +0.04(+7.14%)
Mar 26, 2024 0.5300 0.5700 0.5200 0.5600 290,429 +0.03(+5.66%)
Mar 25, 2024 0.5480 0.5590 0.5230 0.5300 470,934 -0.02(-3.99%)
Mar 22, 2024 0.5300 0.5620 0.5200 0.5520 528,484 +0.00(+0.36%)
Mar 21, 2024 0.5100 0.5565 0.4889 0.5500 782,535 +0.03(+6.24%)
Mar 20, 2024 0.5800 0.5800 0.5104 0.5177 787,104 -0.02(-4.13%)
Mar 19, 2024 0.5910 0.5920 0.5366 0.5400 508,165 -0.05(-8.47%)
Mar 18, 2024 0.5210 0.5900 0.5210 0.5900 371,442 +0.06(+11.32%)
Mar 15, 2024 0.4890 0.5450 0.4850 0.5300 726,665 +0.04(+8.83%)
Mar 14, 2024 0.4955 0.5100 0.4800 0.4870 416,723 -0.02(-4.51%)
Mar 13, 2024 0.4910 0.5100 0.4876 0.5100 483,209 +0.01(+2.00%)
Mar 12, 2024 0.5000 0.5100 0.4890 0.5000 447,480 +0.00(+0.00%)
Mar 11, 2024 0.5135 0.5300 0.4900 0.5000 514,692 -0.01(-0.99%)
Mar 08, 2024 0.5200 0.5270 0.4930 0.5050 818,301 -0.01(-0.98%)
Mar 07, 2024 0.5252 0.5672 0.5010 0.5100 686,854 -0.02(-2.89%)
Mar 06, 2024 0.5750 0.6000 0.5200 0.5252 936,640 -0.05(-8.66%)
Mar 05, 2024 0.5471 0.6300 0.5470 0.5750 2,406,113 -0.16(-21.49%)
Mar 04, 2024 0.7385 0.7550 0.7051 0.7324 273,943 -0.02(-2.99%)
Mar 01, 2024 0.7150 0.7700 0.7150 0.7550 151,804 -0.01(-0.66%)
Feb 29, 2024 0.7000 0.7800 0.7000 0.7600 532,420 +0.05(+7.09%)
Feb 28, 2024 0.7051 0.7400 0.7022 0.7097 274,255 +0.00(+0.65%)
Feb 27, 2024 0.7058 0.7500 0.7050 0.7051 179,359 -0.01(-1.00%)
Feb 26, 2024 0.7600 0.7800 0.7000 0.7122 368,877 -0.05(-6.29%)
Feb 23, 2024 0.7000 0.7760 0.7000 0.7600 443,719 +0.04(+5.03%)
Feb 22, 2024 0.7133 0.7500 0.6952 0.7236 314,945 -0.01(-0.88%)
Feb 21, 2024 0.7088 0.7360 0.6861 0.7300 336,667 -0.01(-1.35%)
Feb 20, 2024 0.6925 0.7400 0.6763 0.7400 498,278 +0.02(+3.12%)
Feb 16, 2024 0.7200 0.7500 0.6900 0.7176 259,292 -0.00(-0.33%)
Feb 15, 2024 0.7200 0.7500 0.7000 0.7200 265,440 +0.01(+1.28%)
Feb 14, 2024 0.6500 0.7204 0.6493 0.7109 313,053 +0.06(+9.37%)
Feb 13, 2024 0.7000 0.7500 0.6337 0.6500 806,417 -0.04(-6.06%)
Feb 12, 2024 0.7800 0.8200 0.6919 0.6919 732,564 -0.12(-14.58%)
Feb 09, 2024 0.8120 0.8450 0.7970 0.8100 172,338 -0.00(-0.26%)
Feb 08, 2024 0.8400 0.8650 0.7652 0.8121 511,781 -0.03(-3.32%)
Feb 07, 2024 0.8350 0.8499 0.8000 0.8400 314,096 +0.01(+0.60%)
Feb 06, 2024 0.7900 0.8500 0.7600 0.8350 427,202 +0.08(+10.07%)
Feb 05, 2024 0.8115 0.8135 0.7566 0.7586 344,380 -0.06(-6.98%)
Feb 02, 2024 0.8100 0.8516 0.7685 0.8155 627,810 -0.00(-0.55%)
Feb 01, 2024 0.7500 0.8336 0.7500 0.8200 469,839 +0.04(+5.81%)
Jan 31, 2024 0.7650 0.8000 0.7500 0.7750 138,733 +0.01(+1.49%)
Jan 30, 2024 0.7550 0.8190 0.7500 0.7636 227,920 -0.02(-2.10%)
Jan 29, 2024 0.7500 0.8000 0.7500 0.7800 296,160 -0.02(-2.12%)
Jan 26, 2024 0.8500 0.8500 0.7903 0.7969 346,149 -0.05(-6.25%)
Jan 25, 2024 0.8453 0.8500 0.7900 0.8500 316,294 +0.00(+0.47%)
Jan 24, 2024 0.7850 0.8855 0.7505 0.8460 372,684 +0.04(+4.70%)
Jan 23, 2024 0.7900 0.8300 0.7801 0.8080 150,662 -0.02(-2.65%)
Jan 22, 2024 0.7500 0.8500 0.7500 0.8300 461,068 +0.02(+2.28%)
Jan 19, 2024 0.7676 0.8500 0.7500 0.8115 283,803 +0.05(+6.78%)
Jan 18, 2024 0.8700 0.9199 0.7600 0.7600 169,307 -0.11(-13.14%)
Jan 17, 2024 0.8800 0.9100 0.8200 0.8750 390,500 -0.01(-0.75%)
Jan 16, 2024 0.7670 0.8930 0.7670 0.8816 672,153 +0.08(+10.61%)
Jan 12, 2024 0.7549 0.8000 0.7050 0.7970 567,472 +0.06(+7.70%)
Jan 11, 2024 0.7166 0.7531 0.7090 0.7400 199,978 +0.02(+3.25%)
Jan 10, 2024 0.8000 0.8000 0.7150 0.7167 124,210 -0.07(-8.70%)
Jan 09, 2024 0.7530 0.7850 0.7034 0.7850 157,405 +0.03(+3.29%)
Jan 08, 2024 0.7600 0.8008 0.7400 0.7600 499,868 -0.01(-1.36%)
Jan 05, 2024 0.7370 0.8008 0.6651 0.7705 386,629 +0.07(+10.26%)
Jan 04, 2024 0.6800 0.7500 0.6600 0.6988 279,815 +0.02(+2.96%)
Jan 03, 2024 0.6250 0.7000 0.6089 0.6787 226,356 +0.05(+8.47%)
Jan 02, 2024 0.6200 0.6550 0.6000 0.6257 263,302 -0.01(-2.25%)
Dec 29, 2023 0.6300 0.6700 0.6200 0.6401 532,782 -0.01(-1.52%)
Dec 28, 2023 0.6556 0.6880 0.6321 0.6500 381,981 -0.02(-3.13%)
Dec 27, 2023 0.7200 0.7200 0.6500 0.6710 393,588 -0.02(-3.45%)
Dec 26, 2023 0.6200 0.7273 0.6200 0.6950 419,196 +0.01(+2.21%)
Dec 22, 2023 0.6140 0.7250 0.6140 0.6800 375,896 +0.04(+6.25%)
Dec 21, 2023 0.6500 0.6650 0.6310 0.6400 213,979 -0.01(-2.14%)
Dec 20, 2023 0.6800 0.7000 0.6514 0.6540 216,015 -0.02(-3.11%)
Dec 19, 2023 0.6600 0.6750 0.6500 0.6750 142,650 +0.02(+2.27%)
Dec 18, 2023 0.6710 0.6970 0.6572 0.6600 152,090 -0.01(-1.93%)
Dec 15, 2023 0.7000 0.7200 0.6710 0.6730 217,132 -0.05(-6.53%)
Dec 14, 2023 0.6800 0.7234 0.6650 0.7200 248,233 +0.04(+5.17%)
Dec 13, 2023 0.6800 0.7310 0.6500 0.6846 462,081 -0.01(-0.78%)
Dec 12, 2023 0.7500 0.7600 0.6894 0.6900 363,643 -0.06(-8.32%)
Dec 11, 2023 0.8131 0.8344 0.7500 0.7526 254,913 -0.07(-8.65%)
Dec 08, 2023 0.8500 0.8541 0.8200 0.8239 175,181 -0.04(-4.19%)
Dec 07, 2023 0.8734 0.9250 0.8500 0.8599 424,565 -0.02(-1.87%)
Dec 06, 2023 0.8200 0.9200 0.7501 0.8763 445,942 +0.06(+6.87%)
Dec 05, 2023 0.8399 0.8399 0.7832 0.8200 275,105 -0.02(-2.37%)
Dec 04, 2023 0.7600 0.8500 0.7000 0.8399 467,346 +0.08(+10.53%)
Dec 01, 2023 0.7300 0.7600 0.6888 0.7599 320,316 +0.04(+5.79%)
Nov 30, 2023 0.7150 0.7332 0.7000 0.7183 134,580 -0.01(-0.98%)
Nov 29, 2023 0.7100 0.7564 0.7100 0.7254 170,331 -0.01(-1.44%)
Nov 28, 2023 0.7130 0.7517 0.7050 0.7360 195,441 -0.01(-1.87%)
Nov 27, 2023 0.7100 0.7529 0.7020 0.7500 104,337 +0.03(+4.82%)
Nov 24, 2023 0.6940 0.7407 0.6940 0.7155 34,018 -0.02(-3.31%)
Nov 22, 2023 0.7400 0.7900 0.7000 0.7400 124,020 -0.02(-3.10%)
Nov 21, 2023 0.7500 0.7639 0.6850 0.7637 191,171 +0.03(+3.55%)
Nov 20, 2023 0.8400 0.8599 0.6570 0.7375 501,836 -0.11(-13.34%)
Nov 17, 2023 0.7800 0.8809 0.7751 0.8510 266,377 +0.01(+1.31%)
Nov 16, 2023 0.8110 0.9000 0.8110 0.8400 153,606 -0.04(-4.75%)
Nov 15, 2023 0.8531 0.9204 0.8354 0.8819 189,644 +0.02(+1.73%)
Nov 14, 2023 0.9270 0.9316 0.8538 0.8669 214,136 -0.00(-0.54%)
Nov 13, 2023 0.7890 0.9100 0.7380 0.8716 178,499 +0.03(+3.76%)
Nov 10, 2023 0.7097 0.8400 0.7097 0.8400 253,381 +0.11(+14.52%)
Nov 09, 2023 0.7300 0.7799 0.7098 0.7335 282,109 -0.03(-4.12%)
Nov 08, 2023 0.7100 0.7735 0.6961 0.7650 168,845 +0.06(+7.75%)
Nov 07, 2023 0.6460 0.7100 0.6107 0.7100 145,859 +0.05(+8.05%)
Nov 06, 2023 0.6600 0.6886 0.6311 0.6571 199,188 -0.00(-0.42%)
Nov 03, 2023 0.6510 0.6930 0.6300 0.6599 238,591 +0.01(+1.21%)
Nov 02, 2023 0.6100 0.6770 0.6100 0.6520 160,216 +0.04(+6.89%)
Nov 01, 2023 0.6300 0.6500 0.6000 0.6100 124,000 -0.05(-7.04%)
Oct 31, 2023 0.5160 0.6562 0.5160 0.6562 245,648 +0.13(+24.73%)
Oct 30, 2023 0.5500 0.5900 0.4988 0.5261 559,930 -0.03(-4.81%)
Oct 27, 2023 0.5750 0.6490 0.5478 0.5527 160,770 -0.07(-11.85%)
Oct 26, 2023 0.6100 0.6405 0.5500 0.6270 360,467 -0.01(-2.03%)
Oct 25, 2023 0.7000 0.7000 0.6069 0.6400 240,494 -0.03(-4.78%)
Oct 24, 2023 0.6927 0.7100 0.6571 0.6721 174,637 -0.03(-3.71%)
Oct 23, 2023 0.7490 0.7490 0.6929 0.6980 242,912 -0.09(-11.65%)
Oct 20, 2023 0.7100 0.7900 0.6400 0.7900 629,882 +0.05(+7.40%)
Oct 19, 2023 0.7500 0.7960 0.7151 0.7356 163,524 -0.04(-4.59%)
Oct 18, 2023 0.7501 0.8140 0.7181 0.7710 261,707 -0.01(-0.89%)
Oct 17, 2023 0.7400 0.8300 0.7400 0.7779 246,006 -0.01(-1.84%)
Oct 16, 2023 0.7600 0.7925 0.7283 0.7925 386,544 +0.02(+1.99%)
Oct 13, 2023 0.8030 0.8300 0.7600 0.7770 209,470 -0.04(-5.24%)
Oct 12, 2023 0.7645 0.8200 0.7483 0.8200 270,753 +0.02(+1.98%)
Oct 11, 2023 0.7310 0.8300 0.7310 0.8041 154,394 -0.03(-3.12%)
Oct 10, 2023 0.7600 0.8300 0.7040 0.8300 363,187 +0.05(+6.41%)
Oct 09, 2023 0.7500 0.8000 0.7500 0.7800 80,580 -0.01(-1.05%)
Oct 06, 2023 0.7800 0.8350 0.7800 0.7883 87,927 +0.00(+0.32%)
Oct 05, 2023 0.7800 0.8450 0.7800 0.7858 166,602 -0.00(-0.03%)
Oct 04, 2023 0.8100 0.8600 0.7800 0.7860 285,433 -0.04(-5.22%)
Oct 03, 2023 0.8800 0.9100 0.8110 0.8293 207,422 -0.06(-6.51%)
Oct 02, 2023 0.8200 0.9240 0.8200 0.8870 621,218 +0.03(+2.97%)
Sep 29, 2023 0.8500 0.9500 0.8500 0.8614 120,769 -0.02(-2.56%)
Sep 28, 2023 0.8650 0.9226 0.8320 0.8840 138,151 +0.00(+0.45%)
Sep 27, 2023 0.8790 1.030 0.7973 0.8800 1,020,860 -0.00(-0.23%)
Sep 26, 2023 0.8397 0.8820 0.7900 0.8820 143,576 +0.05(+6.27%)
Sep 25, 2023 0.7860 0.8300 0.7860 0.8300 210,593 +0.05(+6.86%)
Sep 22, 2023 0.7901 0.8410 0.7767 0.7767 60,649 -0.02(-2.30%)
Sep 21, 2023 0.8400 0.8600 0.7900 0.7950 191,680 -0.04(-5.36%)
Sep 20, 2023 0.9100 0.9200 0.8100 0.8400 208,077 -0.06(-6.87%)
Sep 19, 2023 0.8701 0.9030 0.7700 0.9020 364,820 +0.03(+3.13%)
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.