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: DMA )

7.520 +0.180 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 7.240 7.350 7.220 7.330 29,910 +0.10(+1.38%)
Jan 30, 2024 7.100 7.270 7.070 7.230 79,273 +0.14(+1.97%)
Jan 29, 2024 7.010 7.100 6.980 7.090 35,441 +0.11(+1.58%)
Jan 26, 2024 6.800 6.990 6.796 6.980 29,848 +0.13(+1.90%)
Jan 25, 2024 6.810 6.850 6.660 6.850 66,030 +0.08(+1.18%)
Jan 24, 2024 6.750 6.850 6.737 6.770 19,048 +0.04(+0.59%)
Jan 23, 2024 6.600 6.730 6.550 6.730 20,615 +0.08(+1.20%)
Jan 22, 2024 6.650 6.650 6.558 6.650 13,515 +0.07(+1.06%)
Jan 19, 2024 6.530 6.590 6.510 6.580 36,734 +0.07(+1.08%)
Jan 18, 2024 6.450 6.540 6.425 6.510 29,887 +0.08(+1.24%)
Jan 17, 2024 6.460 6.480 6.360 6.430 23,328 -0.05(-0.77%)
Jan 16, 2024 6.350 6.580 6.360 6.480 40,662 +0.09(+1.41%)
Jan 12, 2024 6.370 6.430 6.280 6.390 15,697 +0.00(+0.00%)
Jan 11, 2024 6.500 6.500 6.280 6.390 45,201 -0.05(-0.78%)
Jan 10, 2024 6.270 6.470 6.260 6.440 116,828 +0.22(+3.54%)
Jan 09, 2024 6.170 6.350 6.160 6.220 63,765 +0.04(+0.65%)
Jan 08, 2024 6.070 6.190 6.040 6.180 40,076 +0.08(+1.31%)
Jan 05, 2024 6.190 6.290 6.010 6.100 115,222 -0.09(-1.45%)
Jan 04, 2024 6.200 6.260 6.120 6.190 62,315 -0.02(-0.32%)
Jan 03, 2024 6.230 6.290 6.080 6.210 27,342 -0.03(-0.48%)
Jan 02, 2024 6.180 6.260 6.160 6.240 24,302 +0.01(+0.16%)
Dec 29, 2023 6.220 6.260 6.140 6.230 15,884 +0.05(+0.81%)
Dec 28, 2023 6.240 6.300 6.120 6.180 25,959 -0.03(-0.48%)
Dec 27, 2023 6.180 6.230 6.110 6.210 11,898 +0.07(+1.14%)
Dec 26, 2023 6.190 6.240 6.080 6.140 40,267 -0.05(-0.81%)
Dec 22, 2023 6.140 6.210 6.090 6.190 29,297 +0.05(+0.81%)
Dec 21, 2023 6.170 6.330 6.040 6.140 57,954 -0.01(-0.16%)
Dec 20, 2023 6.340 6.340 6.090 6.150 51,570 -0.12(-1.91%)
Dec 19, 2023 6.350 6.440 6.190 6.270 30,074 -0.08(-1.26%)
Dec 18, 2023 6.260 6.390 6.260 6.350 26,819 +0.10(+1.60%)
Dec 15, 2023 6.130 6.360 6.130 6.250 69,557 +0.08(+1.30%)
Dec 14, 2023 6.140 6.380 6.120 6.170 109,430 +0.03(+0.49%)
Dec 13, 2023 6.120 6.230 6.050 6.140 60,986 +0.06(+0.99%)
Dec 12, 2023 6.080 6.220 6.020 6.080 73,238 -0.01(-0.16%)
Dec 11, 2023 6.140 6.150 6.030 6.090 47,672 +0.00(+0.00%)
Dec 08, 2023 6.140 6.140 6.080 6.090 35,956 -0.03(-0.49%)
Dec 07, 2023 6.080 6.150 6.030 6.120 31,379 +0.01(+0.16%)
Dec 06, 2023 6.100 6.140 6.040 6.110 28,068 +0.04(+0.66%)
Dec 05, 2023 6.100 6.220 6.020 6.070 97,641 +0.02(+0.33%)
Dec 04, 2023 6.090 6.150 6.015 6.050 47,629 -0.06(-0.98%)
Dec 01, 2023 6.070 6.220 6.040 6.110 87,966 +0.05(+0.83%)
Nov 30, 2023 6.120 6.130 5.980 6.060 22,709 -0.01(-0.16%)
Nov 29, 2023 6.110 6.150 5.990 6.070 60,150 -0.01(-0.16%)
Nov 28, 2023 6.070 6.150 5.960 6.080 78,074 -0.04(-0.65%)
Nov 27, 2023 6.140 6.170 6.060 6.120 22,824 -0.03(-0.49%)
Nov 24, 2023 6.200 6.220 6.090 6.150 1,955 +0.00(+0.00%)
Nov 22, 2023 6.020 6.220 6.020 6.150 68,144 +0.13(+2.16%)
Nov 21, 2023 6.130 6.210 5.980 6.020 25,613 -0.06(-0.99%)
Nov 20, 2023 6.070 6.230 5.980 6.080 100,974 +0.13(+2.18%)
Nov 17, 2023 6.070 6.120 5.880 5.950 43,145 -0.04(-0.67%)
Nov 16, 2023 6.090 6.150 5.830 5.990 61,095 -0.06(-0.99%)
Nov 15, 2023 6.110 6.120 6.010 6.050 36,443 -0.01(-0.17%)
Nov 14, 2023 6.140 6.310 5.970 6.060 75,666 -0.04(-0.66%)
Nov 13, 2023 6.000 6.190 5.975 6.100 17,496 -0.01(-0.16%)
Nov 10, 2023 5.910 6.110 5.870 6.110 47,027 +0.18(+3.04%)
Nov 09, 2023 6.060 6.090 5.800 5.930 59,026 -0.13(-2.15%)
Nov 08, 2023 6.180 6.180 5.990 6.060 27,008 -0.12(-1.94%)
Nov 07, 2023 6.000 6.190 6.000 6.180 58,548 +0.08(+1.31%)
Nov 06, 2023 6.190 6.260 6.030 6.100 64,062 -0.19(-3.02%)
Nov 03, 2023 6.130 6.330 6.130 6.290 27,377 +0.14(+2.28%)
Nov 02, 2023 6.080 6.260 6.030 6.150 114,496 +0.02(+0.33%)
Nov 01, 2023 6.060 6.130 6.001 6.130 32,652 +0.04(+0.66%)
Oct 31, 2023 6.100 6.100 5.740 6.090 135,193 +0.02(+0.33%)
Oct 30, 2023 5.930 6.130 5.930 6.070 27,263 +0.07(+1.17%)
Oct 27, 2023 6.000 6.070 5.850 6.000 32,579 -0.01(-0.17%)
Oct 26, 2023 6.070 6.070 5.890 6.010 18,712 -0.01(-0.17%)
Oct 25, 2023 6.180 6.180 5.840 6.020 14,633 -0.11(-1.79%)
Oct 24, 2023 6.230 6.370 5.940 6.130 98,272 -0.09(-1.45%)
Oct 23, 2023 6.400 6.400 6.180 6.220 67,005 -0.10(-1.58%)
Oct 20, 2023 6.470 6.600 6.270 6.320 67,537 -0.27(-4.10%)
Oct 19, 2023 6.700 6.750 6.540 6.590 53,555 -0.11(-1.64%)
Oct 18, 2023 6.670 6.750 6.480 6.700 37,062 -0.05(-0.74%)
Oct 17, 2023 6.520 6.789 6.490 6.750 85,644 +0.00(+0.00%)
Oct 16, 2023 6.810 6.820 6.630 6.750 16,855 +0.03(+0.45%)
Oct 13, 2023 6.660 6.800 6.485 6.720 72,126 +0.05(+0.75%)
Oct 12, 2023 6.730 6.810 6.540 6.670 144,434 -0.09(-1.33%)
Oct 11, 2023 6.670 6.830 6.670 6.760 26,948 +0.09(+1.35%)
Oct 10, 2023 6.600 6.740 6.555 6.670 88,973 +0.07(+1.06%)
Oct 09, 2023 6.550 6.629 6.500 6.600 65,379 +0.13(+2.01%)
Oct 06, 2023 5.850 6.570 5.850 6.470 174,346 +0.57(+9.66%)
Oct 05, 2023 5.890 5.930 5.700 5.900 33,247 +0.00(+0.00%)
Oct 04, 2023 5.750 5.900 5.720 5.900 35,370 +0.13(+2.25%)
Oct 03, 2023 5.860 5.900 5.710 5.770 46,441 -0.19(-3.19%)
Oct 02, 2023 5.960 5.990 5.800 5.960 25,524 -0.02(-0.33%)
Sep 29, 2023 5.870 5.980 5.770 5.980 118,345 +0.06(+1.01%)
Sep 28, 2023 5.730 6.010 5.730 5.920 74,681 +0.13(+2.25%)
Sep 27, 2023 6.080 6.230 5.720 5.790 88,998 -0.41(-6.61%)
Sep 26, 2023 6.270 6.270 5.930 6.200 43,596 -0.02(-0.32%)
Sep 25, 2023 6.400 6.200 6.080 6.220 28,866 -0.19(-2.96%)
Sep 22, 2023 6.460 6.460 6.400 6.410 46,831 -0.06(-0.93%)
Sep 21, 2023 6.450 6.470 6.160 6.470 126,246 -0.03(-0.46%)
Sep 20, 2023 6.460 6.590 6.340 6.500 114,284 +0.15(+2.36%)
Sep 19, 2023 6.180 6.350 6.130 6.350 109,573 +0.22(+3.59%)
Sep 18, 2023 6.010 6.150 5.920 6.130 65,310 +0.07(+1.16%)
Sep 15, 2023 5.950 6.099 5.900 6.060 106,942 +0.01(+0.17%)
Sep 14, 2023 5.830 6.100 5.810 6.050 173,808 +0.13(+2.20%)
Sep 13, 2023 5.730 5.920 5.730 5.920 30,270 +0.17(+2.96%)
Sep 12, 2023 5.830 5.955 5.690 5.750 89,988 -0.13(-2.21%)
Sep 11, 2023 6.000 6.110 5.830 5.880 81,050 -0.18(-2.97%)
Sep 08, 2023 5.960 6.150 5.930 6.060 235,221 +0.05(+0.83%)
Sep 07, 2023 6.020 6.160 5.910 6.010 185,297 -0.06(-0.99%)
Sep 06, 2023 5.930 6.201 5.930 6.070 299,025 +0.12(+2.02%)
Sep 05, 2023 5.920 6.000 5.880 5.950 21,324 -0.02(-0.34%)
Sep 01, 2023 5.950 6.120 5.900 5.970 49,839 -0.05(-0.83%)
Aug 31, 2023 6.120 6.250 6.020 6.020 53,800 -0.07(-1.15%)
Aug 30, 2023 6.020 6.139 6.000 6.090 83,403 +0.05(+0.83%)
Aug 29, 2023 5.980 6.070 5.980 6.040 40,820 +0.06(+1.00%)
Aug 28, 2023 5.850 6.070 5.850 5.980 121,041 +0.11(+1.87%)
Aug 25, 2023 5.780 5.889 5.780 5.870 25,705 +0.08(+1.38%)
Aug 24, 2023 5.760 5.830 5.750 5.790 76,913 +0.05(+0.87%)
Aug 23, 2023 5.610 5.740 5.610 5.740 45,776 +0.13(+2.32%)
Aug 22, 2023 5.520 5.700 5.510 5.610 27,961 -0.02(-0.36%)
Aug 21, 2023 5.470 5.740 5.450 5.630 173,637 +0.16(+2.93%)
Aug 18, 2023 5.240 5.580 5.240 5.470 152,526 +0.19(+3.60%)
Aug 17, 2023 5.160 5.280 5.160 5.280 78,444 +0.14(+2.72%)
Aug 16, 2023 5.080 5.149 4.970 5.140 72,528 +0.04(+0.78%)
Aug 15, 2023 5.110 5.150 5.070 5.100 9,022 -0.02(-0.39%)
Aug 14, 2023 5.100 5.190 5.080 5.120 48,146 +0.02(+0.39%)
Aug 11, 2023 5.090 5.110 5.030 5.100 79,626 +0.06(+1.19%)
Aug 10, 2023 5.060 5.100 5.020 5.040 111,940 +0.02(+0.40%)
Aug 09, 2023 5.080 5.080 4.961 5.020 61,638 -0.01(-0.20%)
Aug 08, 2023 4.930 5.054 4.980 5.030 29,236 +0.00(+0.00%)
Aug 07, 2023 4.980 5.080 4.970 5.030 56,777 +0.02(+0.40%)
Aug 04, 2023 4.940 5.040 4.940 5.010 52,376 +0.03(+0.60%)
Aug 03, 2023 4.950 5.080 4.860 4.980 50,467 +0.06(+1.22%)
Aug 02, 2023 5.040 5.040 4.870 4.920 79,285 -0.09(-1.80%)
Aug 01, 2023 4.950 5.010 4.900 5.010 141,111 +0.01(+0.20%)
Jul 31, 2023 4.940 5.011 4.880 5.000 47,395 +0.02(+0.40%)
Jul 28, 2023 4.940 4.983 4.940 4.980 48,501 +0.03(+0.61%)
Jul 27, 2023 4.920 4.980 4.890 4.950 52,532 +0.01(+0.20%)
Jul 26, 2023 4.860 4.970 4.860 4.940 34,973 +0.04(+0.82%)
Jul 25, 2023 4.810 4.950 4.780 4.900 77,066 +0.05(+1.03%)
Jul 24, 2023 4.890 4.950 4.830 4.850 30,019 -0.05(-1.02%)
Jul 21, 2023 4.960 4.960 4.870 4.900 36,166 -0.03(-0.61%)
Jul 20, 2023 4.900 5.000 4.820 4.930 86,953 +0.00(+0.00%)
Jul 19, 2023 5.040 5.120 4.900 4.930 80,092 -0.11(-2.18%)
Jul 18, 2023 5.170 5.250 5.020 5.040 91,758 -0.17(-3.26%)
Jul 17, 2023 5.110 5.240 5.100 5.210 119,604 +0.14(+2.76%)
Jul 14, 2023 5.090 5.090 5.030 5.070 52,279 -0.04(-0.78%)
Jul 13, 2023 5.120 5.180 5.030 5.110 68,256 -0.05(-0.97%)
Jul 12, 2023 5.090 5.170 5.060 5.160 78,041 +0.12(+2.38%)
Jul 11, 2023 4.950 5.088 4.930 5.040 207,498 +0.02(+0.40%)
Jul 10, 2023 5.000 5.020 4.930 5.020 40,511 +0.05(+1.01%)
Jul 07, 2023 4.970 4.988 4.880 4.970 62,583 +0.05(+1.02%)
Jul 06, 2023 5.000 5.000 4.920 4.920 55,356 -0.14(-2.77%)
Jul 05, 2023 4.970 5.060 4.970 5.060 35,801 +0.03(+0.60%)
Jul 03, 2023 5.090 5.090 4.950 5.030 35,645 +0.02(+0.40%)
Jun 30, 2023 4.970 5.059 4.970 5.010 109,792 +0.04(+0.80%)
Jun 29, 2023 5.030 5.090 4.940 4.970 38,036 -0.13(-2.55%)
Jun 28, 2023 4.980 5.100 4.980 5.100 18,614 +0.09(+1.80%)
Jun 27, 2023 5.010 5.100 4.980 5.010 59,572 -0.04(-0.79%)
Jun 26, 2023 5.040 5.050 5.030 5.050 20,041 +0.02(+0.40%)
Jun 23, 2023 5.050 5.090 5.020 5.030 58,629 -0.04(-0.79%)
Jun 22, 2023 5.120 5.120 5.050 5.070 42,165 +0.02(+0.40%)
Jun 21, 2023 5.070 5.160 5.031 5.050 127,219 -0.12(-2.32%)
Jun 20, 2023 5.170 5.200 5.070 5.170 125,135 +0.05(+1.03%)
Jun 16, 2023 5.117 5.177 5.048 5.117 87,702 -0.04(-0.72%)
Jun 15, 2023 5.096 5.223 5.066 5.154 76,341 -0.63(-10.95%)
May 08, 2023 5.506 5.788 5.506 5.788 92,895 +0.26(+4.75%)
May 05, 2023 5.543 5.543 5.419 5.526 29,076 -0.01(-0.18%)
May 04, 2023 5.604 5.604 5.458 5.536 14,150 -0.10(-1.72%)
May 03, 2023 5.594 5.730 5.506 5.633 22,046 -0.02(-0.34%)
May 02, 2023 5.720 5.720 5.584 5.652 10,211 +0.01(+0.17%)
May 01, 2023 5.681 5.826 5.633 5.642 21,459 -0.08(-1.36%)
Apr 28, 2023 5.477 5.720 5.477 5.720 44,004 +0.16(+2.79%)
Apr 27, 2023 5.642 5.642 5.419 5.565 24,792 +0.01(+0.17%)
Apr 26, 2023 5.545 5.632 5.419 5.555 95,250 +0.03(+0.53%)
Apr 25, 2023 5.740 5.769 5.516 5.526 47,205 -0.24(-4.21%)
Apr 24, 2023 5.749 5.778 5.730 5.769 9,841 -0.01(-0.17%)
Apr 21, 2023 5.788 5.856 5.740 5.778 10,843 -0.06(-1.00%)
Apr 20, 2023 5.876 5.876 5.778 5.837 3,649 +0.01(+0.17%)
Apr 19, 2023 5.778 5.827 5.778 5.827 4,328 +0.00(+0.00%)
Apr 18, 2023 5.876 5.895 5.788 5.827 18,593 -0.07(-1.15%)
Apr 17, 2023 5.885 5.895 5.817 5.895 1,743 +0.03(+0.56%)
Apr 14, 2023 5.862 5.870 5.824 5.862 14,497 +0.00(+0.00%)
Apr 13, 2023 5.785 5.867 5.785 5.862 10,664 +0.03(+0.50%)
Apr 12, 2023 5.756 5.833 5.737 5.833 10,598 +0.09(+1.51%)
Apr 11, 2023 6.016 6.016 5.728 5.747 58,883 -0.07(-1.16%)
Apr 10, 2023 5.997 5.997 5.795 5.814 19,731 -0.17(-2.89%)
Apr 06, 2023 5.968 5.987 5.805 5.987 4,010 +0.12(+1.97%)
Apr 05, 2023 5.776 5.872 5.776 5.872 24,432 +0.02(+0.33%)
Apr 04, 2023 5.728 5.853 5.728 5.853 5,464 +0.07(+1.16%)
Apr 03, 2023 5.824 5.872 5.782 5.785 20,780 -0.01(-0.17%)
Mar 31, 2023 5.622 5.872 5.622 5.795 71,130 +0.14(+2.56%)
Mar 30, 2023 5.574 5.679 5.574 5.651 12,525 +0.03(+0.51%)
Mar 29, 2023 5.612 5.682 5.516 5.622 50,542 +0.06(+1.04%)
Mar 28, 2023 5.651 5.687 5.564 5.564 18,116 -0.06(-1.03%)
Mar 27, 2023 5.583 5.756 5.458 5.622 39,605 +0.06(+1.04%)
Mar 24, 2023 5.679 5.679 5.294 5.564 79,146 -0.12(-2.03%)
Mar 23, 2023 5.785 5.795 5.660 5.679 28,380 -0.05(-0.84%)
Mar 22, 2023 5.766 5.867 5.703 5.728 52,660 -0.02(-0.42%)
Mar 21, 2023 5.805 5.996 5.699 5.752 66,712 +0.01(+0.25%)
Mar 20, 2023 5.978 5.997 5.660 5.737 58,486 -0.28(-4.64%)
Mar 17, 2023 6.036 6.132 5.978 6.016 25,018 -0.04(-0.72%)
Mar 16, 2023 6.098 6.155 6.022 6.060 45,397 -0.06(-0.94%)
Mar 15, 2023 6.222 6.341 6.088 6.117 29,147 -0.26(-4.11%)
Mar 14, 2023 6.441 6.441 6.203 6.379 26,740 -0.10(-1.55%)
Mar 13, 2023 6.480 6.480 6.394 6.480 1,335 +0.01(+0.15%)
Mar 10, 2023 6.451 6.480 6.337 6.470 8,291 -0.02(-0.29%)
Mar 09, 2023 6.441 6.518 6.422 6.489 16,384 +0.01(+0.15%)
Mar 08, 2023 6.499 6.516 6.451 6.480 7,529 -0.02(-0.29%)
Mar 07, 2023 6.461 6.499 6.461 6.499 2,721 -0.02(-0.29%)
Mar 06, 2023 6.518 6.536 6.461 6.518 5,431 +0.07(+1.04%)
Mar 03, 2023 6.489 6.632 6.403 6.451 49,870 -0.04(-0.59%)
Mar 02, 2023 6.527 6.661 6.465 6.489 11,806 -0.01(-0.15%)
Mar 01, 2023 6.489 6.653 6.403 6.499 27,194 +0.05(+0.74%)
Feb 28, 2023 6.518 6.546 6.451 6.451 16,445 -0.07(-1.02%)
Feb 27, 2023 6.432 6.555 6.432 6.518 29,007 +0.00(+0.00%)
Feb 24, 2023 6.384 6.575 6.384 6.518 16,482 -0.02(-0.29%)
Feb 23, 2023 6.489 6.651 6.432 6.537 25,437 +0.04(+0.59%)
Feb 22, 2023 6.556 6.585 6.394 6.499 13,988 -0.15(-2.30%)
Feb 21, 2023 6.661 6.671 6.537 6.651 13,470 +0.05(+0.80%)
Feb 17, 2023 6.566 6.651 6.518 6.599 44,866 +0.01(+0.22%)
Feb 16, 2023 6.546 6.613 6.508 6.585 27,843 +0.04(+0.60%)
Feb 15, 2023 6.493 6.597 6.433 6.545 33,863 +0.14(+2.14%)
Feb 14, 2023 6.436 6.531 6.313 6.408 55,448 +0.02(+0.30%)
Feb 13, 2023 6.455 6.455 6.294 6.389 33,774 +0.02(+0.30%)
Feb 10, 2023 6.370 6.446 6.361 6.370 3,098 -0.01(-0.15%)
Feb 09, 2023 6.408 6.436 6.380 6.380 9,205 -0.03(-0.44%)
Feb 08, 2023 6.399 6.465 6.342 6.408 8,823 -0.05(-0.73%)
Feb 07, 2023 6.370 6.463 6.313 6.455 14,794 +0.05(+0.74%)
Feb 06, 2023 6.436 6.436 6.313 6.408 3,388 -0.03(-0.44%)
Feb 03, 2023 6.503 6.503 6.389 6.436 3,243 -0.07(-1.02%)
Feb 02, 2023 6.503 6.569 6.351 6.503 21,231 +0.05(+0.73%)
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.