Sign In
|
Register
|
About San Anselmo
|
Contact Us
San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast
|
Traffic
San Anselmo News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Anselmo Gas Prices
Ski And Snow Reports
Financial Markets
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Antiques
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Amusement & Water Parks
Galleries
General Attractions
Museums
Parks & Preserves
Theatre
Automotive
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Architects
Building Contractors & Consultants
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Government
Post Offices
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Bed & Bath
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Electric
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Tree Services
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Food & Beverage
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Repair Shops
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Bicycles
Dance Clubs & Studios, Instruction
Health Clubs
Instruction
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Hotels & Resorts
Taxi, Limousine & Shuttle
Travel Agencies
Weddings
Bridal Shops
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in San Anselmo
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adc Therapeutics Sa
(NY:
ADCT
)
3.330
+0.120 (+3.74%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
3.260
3.500
3.100
3.120
1,437,255
-0.09(-2.80%)
Jan 30, 2024
3.220
3.330
2.970
3.210
1,456,933
-0.01(-0.31%)
Jan 29, 2024
2.680
3.220
2.630
3.220
1,923,102
+0.55(+20.60%)
Jan 26, 2024
2.610
2.730
2.560
2.670
748,030
+0.08(+3.09%)
Jan 25, 2024
2.160
2.640
2.130
2.590
1,462,751
+0.49(+23.33%)
Jan 24, 2024
2.020
2.190
1.970
2.100
783,028
+0.13(+6.60%)
Jan 23, 2024
1.940
2.060
1.920
1.970
401,918
+0.07(+3.68%)
Jan 22, 2024
1.760
1.929
1.720
1.900
353,476
+0.08(+4.40%)
Jan 19, 2024
1.850
1.860
1.710
1.820
562,715
-0.01(-0.55%)
Jan 18, 2024
1.890
1.900
1.770
1.830
505,762
-0.03(-1.61%)
Jan 17, 2024
1.890
1.890
1.810
1.860
331,974
-0.02(-1.06%)
Jan 16, 2024
2.050
2.050
1.820
1.880
946,596
-0.25(-11.74%)
Jan 12, 2024
2.120
2.250
2.070
2.130
522,035
+0.06(+2.90%)
Jan 11, 2024
2.200
2.210
2.030
2.070
574,690
-0.11(-5.05%)
Jan 10, 2024
2.120
2.220
2.080
2.180
836,164
+0.11(+5.31%)
Jan 09, 2024
2.100
2.220
1.970
2.070
1,742,593
+0.15(+7.81%)
Jan 08, 2024
2.030
2.060
1.813
1.920
862,116
-0.11(-5.42%)
Jan 05, 2024
1.900
2.080
1.780
2.030
1,323,390
+0.15(+7.98%)
Jan 04, 2024
1.540
1.950
1.450
1.880
1,312,911
+0.22(+13.25%)
Jan 03, 2024
1.620
1.740
1.620
1.660
473,874
-0.03(-1.78%)
Jan 02, 2024
1.660
1.930
1.550
1.690
1,389,137
+0.03(+1.81%)
Dec 29, 2023
1.590
1.700
1.520
1.660
457,852
+0.07(+4.40%)
Dec 28, 2023
1.670
1.720
1.540
1.590
479,223
-0.13(-7.56%)
Dec 27, 2023
1.650
1.730
1.590
1.720
373,675
+0.07(+4.24%)
Dec 26, 2023
1.500
1.720
1.480
1.650
479,141
+0.17(+11.49%)
Dec 22, 2023
1.300
1.499
1.280
1.480
489,346
+0.20(+15.62%)
Dec 21, 2023
1.280
1.300
1.180
1.280
815,386
+0.00(+0.00%)
Dec 20, 2023
1.450
1.480
1.230
1.280
882,060
-0.07(-5.19%)
Dec 19, 2023
1.410
1.527
1.330
1.350
666,812
-0.06(-4.26%)
Dec 18, 2023
1.610
1.680
1.350
1.410
1,429,744
-0.18(-11.32%)
Dec 15, 2023
1.710
1.830
1.570
1.590
869,164
-0.20(-11.17%)
Dec 14, 2023
1.630
1.860
1.520
1.790
1,925,369
+0.11(+6.55%)
Dec 13, 2023
1.030
1.748
1.010
1.680
7,659,658
+0.65(+63.11%)
Dec 12, 2023
1.010
1.040
0.9818
1.030
411,013
+0.03(+3.00%)
Dec 11, 2023
1.050
1.050
1.000
1.000
125,695
-0.02(-1.96%)
Dec 08, 2023
1.090
1.130
0.9410
1.020
436,460
-0.05(-4.67%)
Dec 07, 2023
1.060
1.130
1.030
1.070
272,665
+0.00(+0.00%)
Dec 06, 2023
1.010
1.070
1.000
1.070
215,891
+0.04(+3.88%)
Dec 05, 2023
1.090
1.090
0.9700
1.030
411,788
-0.08(-7.21%)
Dec 04, 2023
1.090
1.174
1.000
1.110
854,817
+0.00(+0.00%)
Dec 01, 2023
0.8700
1.150
0.8550
1.110
1,177,881
+0.28(+33.73%)
Nov 30, 2023
0.8249
0.9500
0.8094
0.8300
1,052,104
+0.06(+7.79%)
Nov 29, 2023
0.7250
0.7942
0.6883
0.7700
194,231
+0.04(+5.48%)
Nov 28, 2023
0.7300
0.7627
0.7250
0.7300
240,658
+0.01(+0.90%)
Nov 27, 2023
0.7500
0.7532
0.6985
0.7235
82,168
-0.01(-1.83%)
Nov 24, 2023
0.6900
0.7430
0.6900
0.7370
44,320
+0.03(+3.80%)
Nov 22, 2023
0.7400
0.7596
0.7005
0.7100
92,043
-0.01(-1.93%)
Nov 21, 2023
0.7000
0.7776
0.6840
0.7240
213,734
+0.01(+1.93%)
Nov 20, 2023
0.7499
0.7500
0.7000
0.7103
137,976
+0.01(+0.95%)
Nov 17, 2023
0.6400
0.7446
0.6400
0.7036
243,615
+0.07(+10.65%)
Nov 16, 2023
0.5943
0.6744
0.5652
0.6359
563,050
+0.05(+8.70%)
Nov 15, 2023
0.5500
0.5967
0.5300
0.5850
161,953
+0.03(+6.15%)
Nov 14, 2023
0.5300
0.5696
0.5000
0.5511
314,723
+0.05(+10.22%)
Nov 13, 2023
0.4800
0.5453
0.3599
0.5000
1,012,335
+0.03(+6.38%)
Nov 10, 2023
0.4700
0.5100
0.4550
0.4700
341,444
+0.00(+0.41%)
Nov 09, 2023
0.5912
0.6205
0.4681
0.4681
858,889
-0.13(-21.98%)
Nov 08, 2023
0.7350
0.7500
0.5850
0.6000
475,294
-0.13(-17.26%)
Nov 07, 2023
0.8035
0.8035
0.7108
0.7252
438,276
-0.14(-15.97%)
Nov 06, 2023
0.8200
0.8630
0.7727
0.8630
379,647
+0.06(+7.87%)
Nov 03, 2023
0.7031
0.8453
0.7031
0.8000
459,997
+0.10(+14.27%)
Nov 02, 2023
0.6700
0.7130
0.6500
0.7001
459,143
+0.03(+4.32%)
Nov 01, 2023
0.7400
0.7400
0.6600
0.6711
143,924
-0.03(-4.13%)
Oct 31, 2023
0.7321
0.7383
0.6600
0.7000
57,550
-0.00(-0.44%)
Oct 30, 2023
0.7800
0.7800
0.6570
0.7031
86,567
+0.00(+0.44%)
Oct 27, 2023
0.6400
0.7426
0.6307
0.7000
316,779
+0.05(+6.89%)
Oct 26, 2023
0.6510
0.7000
0.6500
0.6549
73,337
+0.00(+0.60%)
Oct 25, 2023
0.6934
0.6934
0.6500
0.6510
486,262
-0.06(-8.34%)
Oct 24, 2023
0.7000
0.7476
0.7000
0.7102
306,430
+0.01(+0.97%)
Oct 23, 2023
0.8100
0.8290
0.6900
0.7034
278,582
-0.13(-15.25%)
Oct 20, 2023
0.8000
0.8453
0.7600
0.8300
166,568
+0.05(+6.96%)
Oct 19, 2023
0.7073
0.8000
0.6577
0.7760
1,217,491
+0.05(+6.42%)
Oct 18, 2023
0.7605
0.7735
0.7100
0.7292
92,050
-0.04(-4.80%)
Oct 17, 2023
0.7896
0.8200
0.7500
0.7660
172,594
-0.02(-3.04%)
Oct 16, 2023
0.8200
0.8370
0.7627
0.7900
97,047
-0.01(-1.25%)
Oct 13, 2023
0.8500
0.8505
0.7603
0.8000
255,079
-0.04(-4.48%)
Oct 12, 2023
0.8376
0.8732
0.8275
0.8375
102,431
+0.03(+3.40%)
Oct 11, 2023
0.8300
0.8900
0.7504
0.8100
259,995
-0.04(-4.54%)
Oct 10, 2023
0.8500
0.8820
0.8150
0.8485
192,909
+0.02(+2.23%)
Oct 09, 2023
0.8400
0.8542
0.8100
0.8300
128,442
-0.01(-1.19%)
Oct 06, 2023
0.8300
0.8670
0.8163
0.8400
102,306
-0.02(-2.33%)
Oct 05, 2023
0.8200
0.8873
0.8150
0.8600
95,143
+0.04(+4.88%)
Oct 04, 2023
0.8200
0.8529
0.8060
0.8200
99,465
-0.00(-0.05%)
Oct 03, 2023
0.8243
0.8349
0.8100
0.8204
114,319
-0.00(-0.46%)
Oct 02, 2023
0.9000
0.9215
0.8051
0.8242
373,492
-0.07(-8.12%)
Sep 29, 2023
0.8200
0.9101
0.8133
0.8970
275,233
+0.07(+8.07%)
Sep 28, 2023
0.8500
0.8850
0.7001
0.8300
157,722
-0.05(-5.65%)
Sep 27, 2023
0.9373
0.9600
0.8505
0.8797
215,856
-0.03(-3.33%)
Sep 26, 2023
0.8200
0.9372
0.7850
0.9100
485,773
+0.10(+12.55%)
Sep 25, 2023
0.7000
0.8085
0.7400
0.8085
346,974
+0.09(+12.31%)
Sep 22, 2023
0.7260
0.7730
0.7014
0.7199
115,951
-0.01(-1.25%)
Sep 21, 2023
0.7900
0.7900
0.7000
0.7290
250,644
-0.04(-5.08%)
Sep 20, 2023
0.7800
0.8110
0.7500
0.7680
181,156
-0.03(-4.00%)
Sep 19, 2023
0.8000
0.8296
0.7245
0.8000
595,882
+0.02(+3.16%)
Sep 18, 2023
0.8600
0.8850
0.7601
0.7755
216,058
-0.04(-5.43%)
Sep 15, 2023
0.9000
0.9000
0.8200
0.8200
402,276
-0.05(-6.07%)
Sep 14, 2023
0.9240
0.9600
0.8600
0.8730
338,804
-0.05(-5.59%)
Sep 13, 2023
0.9500
0.9700
0.9099
0.9247
846,142
-0.03(-3.17%)
Sep 12, 2023
1.000
1.020
0.9500
0.9550
505,884
-0.09(-8.17%)
Sep 11, 2023
1.100
1.100
1.020
1.040
144,594
-0.03(-2.80%)
Sep 08, 2023
1.080
1.095
1.060
1.070
121,859
-0.02(-1.83%)
Sep 07, 2023
1.060
1.090
1.055
1.090
113,488
+0.01(+0.93%)
Sep 06, 2023
1.130
1.140
1.050
1.080
452,763
-0.05(-4.42%)
Sep 05, 2023
1.220
1.220
1.110
1.130
617,493
-0.09(-7.38%)
Sep 01, 2023
1.220
1.220
1.180
1.220
136,045
+0.02(+1.67%)
Aug 31, 2023
1.240
1.260
1.170
1.200
173,445
+0.00(+0.00%)
Aug 30, 2023
1.200
1.240
1.160
1.200
215,743
+0.03(+2.56%)
Aug 29, 2023
1.270
1.294
1.150
1.170
437,659
-0.08(-6.40%)
Aug 28, 2023
1.290
1.290
1.200
1.250
240,269
-0.04(-3.10%)
Aug 25, 2023
1.380
1.380
1.290
1.290
292,041
-0.09(-6.52%)
Aug 24, 2023
1.340
1.390
1.340
1.380
54,275
+0.03(+2.22%)
Aug 23, 2023
1.330
1.370
1.330
1.350
53,718
+0.02(+1.50%)
Aug 22, 2023
1.350
1.390
1.320
1.330
254,959
-0.04(-2.92%)
Aug 21, 2023
1.350
1.420
1.315
1.370
146,137
+0.00(+0.00%)
Aug 18, 2023
1.380
1.460
1.370
1.370
229,931
-0.02(-1.44%)
Aug 17, 2023
1.440
1.470
1.390
1.390
62,506
-0.06(-4.14%)
Aug 16, 2023
1.580
1.600
1.440
1.450
177,961
-0.15(-9.38%)
Aug 15, 2023
1.610
1.610
1.510
1.600
203,984
+0.02(+1.27%)
Aug 14, 2023
1.680
1.680
1.560
1.580
213,095
-0.08(-4.82%)
Aug 11, 2023
1.580
1.690
1.570
1.660
250,686
+0.05(+3.11%)
Aug 10, 2023
1.560
1.650
1.540
1.610
487,692
+0.11(+7.33%)
Aug 09, 2023
1.560
1.590
1.490
1.500
283,138
-0.10(-6.25%)
Aug 08, 2023
1.480
1.680
1.450
1.600
709,102
+0.17(+11.89%)
Aug 07, 2023
1.450
1.500
1.390
1.430
391,545
-0.04(-2.72%)
Aug 04, 2023
1.510
1.510
1.431
1.470
343,091
-0.02(-1.34%)
Aug 03, 2023
1.490
1.510
1.460
1.490
237,115
+0.00(+0.00%)
Aug 02, 2023
1.490
1.510
1.390
1.490
340,066
-0.02(-1.32%)
Aug 01, 2023
1.490
1.535
1.440
1.510
479,494
+0.03(+2.03%)
Jul 31, 2023
1.300
1.500
1.282
1.480
634,489
+0.20(+15.62%)
Jul 28, 2023
1.250
1.300
1.250
1.280
286,436
+0.04(+3.23%)
Jul 27, 2023
1.260
1.310
1.240
1.240
488,758
-0.02(-1.59%)
Jul 26, 2023
1.300
1.300
1.220
1.260
653,743
-0.03(-2.33%)
Jul 25, 2023
1.320
1.330
1.218
1.290
810,340
-0.02(-1.53%)
Jul 24, 2023
1.430
1.450
1.300
1.310
558,498
-0.11(-7.75%)
Jul 21, 2023
1.470
1.500
1.410
1.420
683,411
-0.08(-5.33%)
Jul 20, 2023
1.500
1.505
1.460
1.500
380,504
+0.00(+0.00%)
Jul 19, 2023
1.500
1.525
1.450
1.500
599,728
+0.00(+0.00%)
Jul 18, 2023
1.570
1.605
1.500
1.500
685,683
-0.07(-4.46%)
Jul 17, 2023
1.530
1.580
1.510
1.570
428,228
+0.06(+3.97%)
Jul 14, 2023
1.560
1.570
1.500
1.510
624,957
-0.04(-2.58%)
Jul 13, 2023
1.570
1.580
1.500
1.550
1,187,439
+0.04(+2.65%)
Jul 12, 2023
1.890
1.910
1.500
1.510
3,518,881
-0.34(-18.38%)
Jul 11, 2023
1.950
1.960
1.820
1.850
3,911,189
-0.52(-21.94%)
Jul 10, 2023
2.250
2.430
2.210
2.370
595,378
+0.12(+5.33%)
Jul 07, 2023
2.140
2.320
2.110
2.250
417,142
+0.14(+6.64%)
Jul 06, 2023
2.110
2.145
2.070
2.110
220,773
-0.03(-1.40%)
Jul 05, 2023
2.140
2.170
2.070
2.140
569,629
-0.01(-0.47%)
Jul 03, 2023
2.130
2.200
2.100
2.150
110,257
+0.00(+0.00%)
Jun 30, 2023
2.210
2.210
2.100
2.150
312,599
-0.01(-0.46%)
Jun 29, 2023
2.080
2.210
2.035
2.160
553,014
+0.13(+6.40%)
Jun 28, 2023
2.010
2.050
1.960
2.030
176,717
+0.02(+1.00%)
Jun 27, 2023
2.020
2.020
1.940
2.010
272,841
+0.01(+0.50%)
Jun 26, 2023
2.060
2.085
2.000
2.000
356,691
-0.05(-2.44%)
Jun 23, 2023
2.100
2.170
2.030
2.050
383,205
-0.09(-4.21%)
Jun 22, 2023
2.170
2.200
2.140
2.140
286,756
-0.04(-1.83%)
Jun 21, 2023
2.200
2.230
2.130
2.180
334,347
-0.10(-4.39%)
Jun 20, 2023
2.280
2.330
2.240
2.280
237,392
-0.01(-0.44%)
Jun 16, 2023
2.350
2.350
2.270
2.290
404,236
-0.02(-0.87%)
Jun 15, 2023
2.270
2.360
2.265
2.310
157,696
+0.02(+0.87%)
Jun 14, 2023
2.430
2.430
2.270
2.290
229,671
-0.14(-5.76%)
Jun 13, 2023
2.580
2.580
2.430
2.430
206,532
-0.10(-3.95%)
Jun 12, 2023
2.520
2.570
2.475
2.530
173,729
+0.01(+0.40%)
Jun 09, 2023
2.500
2.640
2.440
2.520
524,526
+0.02(+0.80%)
Jun 08, 2023
2.560
2.570
2.440
2.500
96,793
-0.05(-1.96%)
Jun 07, 2023
2.600
2.600
2.490
2.550
148,106
+0.00(+0.00%)
Jun 06, 2023
2.630
2.630
2.510
2.550
412,686
-0.05(-1.92%)
Jun 05, 2023
2.540
2.640
2.490
2.600
296,972
+0.11(+4.42%)
Jun 02, 2023
2.410
2.510
2.283
2.490
368,508
+0.11(+4.62%)
Jun 01, 2023
2.350
2.500
2.310
2.380
195,716
+0.03(+1.28%)
May 31, 2023
2.280
2.370
2.280
2.350
185,218
+0.07(+3.07%)
May 30, 2023
2.300
2.340
2.270
2.280
145,226
+0.00(+0.00%)
May 26, 2023
2.310
2.325
2.262
2.280
232,306
-0.03(-1.30%)
May 25, 2023
2.380
2.390
2.280
2.310
267,312
-0.08(-3.35%)
May 24, 2023
2.530
2.530
2.390
2.390
330,797
-0.16(-6.27%)
May 23, 2023
2.660
2.720
2.550
2.550
200,901
-0.11(-4.14%)
May 22, 2023
2.580
2.700
2.580
2.660
334,986
+0.11(+4.31%)
May 19, 2023
2.570
2.660
2.490
2.550
339,059
-0.04(-1.54%)
May 18, 2023
2.640
2.740
2.520
2.590
243,435
-0.06(-2.26%)
May 17, 2023
2.500
2.670
2.435
2.650
343,554
+0.21(+8.61%)
May 16, 2023
2.620
2.620
2.430
2.440
233,200
-0.21(-7.92%)
May 15, 2023
2.350
2.695
2.350
2.650
444,717
+0.31(+13.25%)
May 12, 2023
2.410
2.460
2.330
2.340
529,779
-0.07(-2.90%)
May 11, 2023
2.420
2.590
2.380
2.410
607,602
+0.01(+0.42%)
May 10, 2023
2.210
2.416
2.185
2.400
2,125,400
+0.23(+10.60%)
May 09, 2023
1.940
2.215
1.940
2.170
355,270
+0.05(+2.36%)
May 08, 2023
2.010
2.170
1.950
2.120
531,468
+0.16(+8.16%)
May 05, 2023
1.950
1.999
1.930
1.960
254,596
+0.02(+1.03%)
May 04, 2023
1.950
1.970
1.910
1.940
255,323
+0.03(+1.57%)
May 03, 2023
1.900
1.970
1.900
1.910
436,289
+0.01(+0.53%)
May 02, 2023
1.950
1.955
1.900
1.900
410,200
-0.06(-3.06%)
May 01, 2023
1.930
2.005
1.930
1.960
357,366
+0.02(+1.03%)
Apr 28, 2023
1.930
2.020
1.880
1.940
301,895
+0.00(+0.00%)
Apr 27, 2023
1.950
1.990
1.920
1.940
180,320
-0.02(-1.02%)
Apr 26, 2023
1.920
2.000
1.900
1.960
229,760
+0.00(+0.00%)
Apr 25, 2023
1.950
2.010
1.880
1.960
543,335
+0.00(+0.00%)
Apr 24, 2023
2.080
2.080
1.920
1.960
1,095,138
-0.34(-14.78%)
Apr 21, 2023
2.230
2.335
2.221
2.300
201,545
+0.07(+3.14%)
Apr 20, 2023
2.330
2.345
2.220
2.230
263,719
-0.10(-4.29%)
Apr 19, 2023
2.310
2.370
2.220
2.330
306,241
+0.02(+0.87%)
Apr 18, 2023
2.410
2.410
2.290
2.310
315,357
-0.09(-3.75%)
Apr 17, 2023
2.120
2.420
2.120
2.400
469,191
+0.22(+10.09%)
Apr 14, 2023
2.370
2.500
2.160
2.180
631,700
-0.18(-7.63%)
Apr 13, 2023
2.040
2.400
2.040
2.360
506,778
+0.34(+16.83%)
Apr 12, 2023
2.060
2.170
2.010
2.020
856,657
-0.03(-1.46%)
Apr 11, 2023
2.010
2.075
2.000
2.050
158,335
+0.04(+1.99%)
Apr 10, 2023
2.030
2.050
1.990
2.010
766,395
-0.03(-1.47%)
Apr 06, 2023
2.020
2.090
2.000
2.040
2,742,685
-0.01(-0.49%)
Apr 05, 2023
2.010
2.070
2.010
2.050
441,498
-0.01(-0.49%)
Apr 04, 2023
2.060
2.070
2.000
2.060
358,809
+0.01(+0.49%)
Apr 03, 2023
1.960
2.080
1.900
2.050
594,270
+0.10(+5.13%)
Mar 31, 2023
1.980
1.990
1.940
1.950
359,860
-0.02(-1.02%)
Mar 30, 2023
2.250
2.262
1.925
1.970
805,602
-0.19(-8.80%)
Mar 29, 2023
1.950
2.280
1.940
2.160
1,348,373
+0.22(+11.34%)
Mar 28, 2023
2.000
2.059
1.920
1.940
1,857,804
-0.04(-2.02%)
Mar 27, 2023
1.900
2.030
1.880
1.980
1,084,608
+0.06(+3.13%)
Mar 24, 2023
1.910
1.970
1.850
1.920
563,119
-0.06(-3.03%)
Mar 23, 2023
2.030
2.060
1.920
1.980
662,256
-0.01(-0.50%)
Mar 22, 2023
2.080
2.080
1.970
1.990
826,944
-0.08(-3.86%)
Mar 21, 2023
2.150
2.160
2.060
2.070
683,010
-0.03(-1.43%)
Mar 20, 2023
2.220
2.220
2.090
2.100
384,097
-0.14(-6.25%)
Mar 17, 2023
2.290
2.299
2.155
2.240
729,646
-0.06(-2.61%)
Mar 16, 2023
2.370
2.400
2.220
2.300
742,895
-0.12(-4.96%)
Mar 15, 2023
2.440
2.525
2.386
2.420
705,061
-0.04(-1.63%)
Mar 14, 2023
2.560
2.610
2.440
2.460
611,200
-0.08(-3.15%)
Mar 13, 2023
2.700
2.750
2.530
2.540
646,345
-0.20(-7.30%)
Mar 10, 2023
2.750
2.790
2.510
2.740
893,869
-0.05(-1.79%)
Mar 09, 2023
2.750
3.120
2.740
2.790
1,014,818
+0.08(+2.95%)
Mar 08, 2023
2.810
2.810
2.680
2.710
595,647
-0.09(-3.21%)
Mar 07, 2023
2.940
2.943
2.780
2.800
682,196
-0.11(-3.78%)
Mar 06, 2023
3.150
3.170
2.890
2.910
1,403,558
-0.23(-7.32%)
Mar 03, 2023
3.290
3.310
3.120
3.140
750,005
-0.13(-3.98%)
Mar 02, 2023
3.330
3.370
3.200
3.270
539,600
-0.11(-3.25%)
Mar 01, 2023
3.840
3.840
3.380
3.380
473,237
-0.22(-6.11%)
Feb 28, 2023
3.910
4.000
3.550
3.600
516,279
-0.47(-11.55%)
Feb 27, 2023
4.190
4.240
4.025
4.070
272,790
+0.07(+1.75%)
Feb 24, 2023
3.970
4.100
3.930
4.000
282,577
-0.05(-1.23%)
Feb 23, 2023
4.150
4.200
3.975
4.050
734,230
-0.10(-2.41%)
Feb 22, 2023
4.220
4.259
4.020
4.150
355,371
-0.09(-2.12%)
Feb 21, 2023
4.270
4.295
4.190
4.240
235,349
-0.11(-2.53%)
Feb 17, 2023
4.320
4.430
4.220
4.350
163,406
+0.03(+0.69%)
Feb 16, 2023
4.340
4.410
4.260
4.320
236,572
-0.11(-2.48%)
Feb 15, 2023
4.330
4.435
4.310
4.430
256,417
-0.01(-0.23%)
Feb 14, 2023
4.300
4.455
4.210
4.440
202,048
+0.12(+2.78%)
Feb 13, 2023
4.450
4.450
4.270
4.320
240,384
-0.08(-1.82%)
Feb 10, 2023
4.400
4.430
4.280
4.400
185,899
-0.01(-0.23%)
Feb 09, 2023
4.460
4.570
4.370
4.410
192,795
+0.01(+0.23%)
Feb 08, 2023
4.500
4.600
4.400
4.400
249,134
-0.13(-2.87%)
Feb 07, 2023
4.510
4.610
4.410
4.530
591,975
-0.03(-0.66%)
Feb 06, 2023
4.600
4.740
4.500
4.560
259,491
-0.07(-1.51%)
Feb 03, 2023
5.050
5.050
4.600
4.630
510,139
-0.27(-5.51%)
Feb 02, 2023
5.600
5.750
4.850
4.900
1,009,873
-0.55(-10.09%)
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
San Anselmo
|
San Anselmo News
|
San Anselmo Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.