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: EFXT )

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 5.324 5.324 5.125 5.125 48,158 -0.14(-2.65%)
Jan 30, 2024 5.334 5.374 5.234 5.264 80,851 -0.11(-2.04%)
Jan 29, 2024 5.424 5.424 5.314 5.374 54,576 -0.03(-0.55%)
Jan 26, 2024 5.294 5.434 5.264 5.404 42,532 +0.08(+1.50%)
Jan 25, 2024 5.364 5.567 5.205 5.324 93,374 +0.15(+2.88%)
Jan 24, 2024 5.125 5.254 5.125 5.175 26,157 +0.11(+2.26%)
Jan 23, 2024 5.105 5.185 5.055 5.060 16,496 -0.11(-2.21%)
Jan 22, 2024 5.075 5.195 4.986 5.175 28,851 +0.13(+2.56%)
Jan 19, 2024 4.996 5.095 4.976 5.045 27,005 +0.00(+0.00%)
Jan 18, 2024 4.797 5.115 4.757 5.045 45,694 +0.33(+6.96%)
Jan 17, 2024 4.687 4.727 4.647 4.717 55,267 +0.00(+0.00%)
Jan 16, 2024 4.408 4.767 4.418 4.717 52,633 +0.35(+7.97%)
Jan 12, 2024 4.518 4.518 4.319 4.369 40,708 -0.04(-0.90%)
Jan 11, 2024 4.488 4.493 4.363 4.408 33,063 -0.12(-2.64%)
Jan 10, 2024 4.418 4.578 4.380 4.528 25,305 +0.18(+4.12%)
Jan 09, 2024 4.389 4.399 4.289 4.349 33,368 -0.04(-0.91%)
Jan 08, 2024 4.488 4.488 4.329 4.389 23,152 -0.10(-2.22%)
Jan 05, 2024 4.299 4.518 4.299 4.488 30,192 +0.16(+3.68%)
Jan 04, 2024 4.428 4.458 4.299 4.329 46,758 -0.13(-2.90%)
Jan 03, 2024 4.428 4.463 4.349 4.458 14,692 +0.05(+1.13%)
Jan 02, 2024 4.608 4.612 4.399 4.408 44,920 -0.24(-5.14%)
Dec 29, 2023 4.608 4.647 4.578 4.647 9,847 +0.01(+0.21%)
Dec 28, 2023 4.697 4.697 4.637 4.637 14,816 -0.07(-1.48%)
Dec 27, 2023 4.777 4.807 4.677 4.707 35,279 -0.07(-1.46%)
Dec 26, 2023 4.677 4.777 4.627 4.777 3,337 +0.15(+3.23%)
Dec 22, 2023 4.737 4.737 4.622 4.627 37,986 -0.02(-0.43%)
Dec 21, 2023 4.568 4.747 4.568 4.647 41,024 +0.03(+0.65%)
Dec 20, 2023 4.707 4.808 4.598 4.617 29,014 -0.13(-2.73%)
Dec 19, 2023 4.677 4.767 4.677 4.747 42,215 +0.05(+1.06%)
Dec 18, 2023 4.677 4.707 4.578 4.697 56,374 +0.14(+3.06%)
Dec 15, 2023 4.528 4.568 4.498 4.558 20,679 -0.03(-0.65%)
Dec 14, 2023 4.468 4.608 4.454 4.588 20,281 +0.11(+2.44%)
Dec 13, 2023 4.329 4.478 4.207 4.478 17,664 +0.19(+4.41%)
Dec 12, 2023 4.239 4.294 4.229 4.289 11,068 -0.01(-0.23%)
Dec 11, 2023 4.180 4.319 4.170 4.299 17,212 +0.08(+1.89%)
Dec 08, 2023 4.060 4.219 3.991 4.219 25,122 +0.15(+3.67%)
Dec 07, 2023 4.060 4.105 4.040 4.070 14,743 -0.03(-0.73%)
Dec 06, 2023 4.110 4.150 4.060 4.100 13,190 +0.00(+0.00%)
Dec 05, 2023 4.160 4.170 4.090 4.100 11,524 -0.11(-2.60%)
Dec 04, 2023 4.160 4.250 4.160 4.209 30,979 -0.01(-0.24%)
Dec 01, 2023 4.309 4.309 4.150 4.219 17,096 -0.05(-1.07%)
Nov 30, 2023 4.309 4.329 4.239 4.265 5,686 +0.02(+0.37%)
Nov 29, 2023 4.219 4.289 4.190 4.249 7,155 -0.01(-0.23%)
Nov 28, 2023 4.190 4.259 4.150 4.259 19,962 +0.13(+3.13%)
Nov 27, 2023 4.170 4.170 4.050 4.130 16,121 +0.00(+0.00%)
Nov 24, 2023 4.080 4.190 4.080 4.130 11,196 +0.00(+0.00%)
Nov 22, 2023 3.991 4.130 3.991 4.130 17,663 -0.09(-2.12%)
Nov 21, 2023 4.408 4.410 4.180 4.219 42,274 -0.20(-4.50%)
Nov 20, 2023 4.458 4.458 4.369 4.418 11,384 +0.06(+1.49%)
Nov 17, 2023 4.304 4.423 4.215 4.354 19,528 +0.14(+3.29%)
Nov 16, 2023 4.473 4.473 4.166 4.215 46,019 -0.27(-5.96%)
Nov 15, 2023 4.423 4.542 4.423 4.482 22,958 +0.00(+0.00%)
Nov 14, 2023 4.354 4.502 4.324 4.482 18,844 +0.14(+3.19%)
Nov 13, 2023 4.344 4.354 4.294 4.344 20,488 -0.03(-0.68%)
Nov 10, 2023 4.433 4.473 4.319 4.374 47,442 -0.13(-2.86%)
Nov 09, 2023 4.215 4.849 4.215 4.502 94,429 +0.43(+10.44%)
Nov 08, 2023 4.126 4.126 4.017 4.077 25,957 -0.07(-1.67%)
Nov 07, 2023 4.215 4.215 4.138 4.146 24,277 -0.15(-3.46%)
Nov 06, 2023 4.265 4.294 4.203 4.294 44,030 -0.01(-0.23%)
Nov 03, 2023 4.235 4.304 4.225 4.304 5,065 +0.01(+0.23%)
Nov 02, 2023 4.106 4.314 4.106 4.294 7,748 +0.15(+3.58%)
Nov 01, 2023 3.998 4.156 3.998 4.146 7,054 +0.21(+5.28%)
Oct 31, 2023 4.037 4.037 3.908 3.938 6,284 -0.07(-1.73%)
Oct 30, 2023 3.968 4.086 3.899 4.007 15,650 -0.01(-0.25%)
Oct 27, 2023 4.096 4.106 3.958 4.017 20,692 +0.00(+0.00%)
Oct 26, 2023 4.106 4.106 3.998 4.017 14,686 -0.18(-4.25%)
Oct 25, 2023 4.186 4.215 4.116 4.195 5,279 -0.05(-1.17%)
Oct 24, 2023 4.215 4.275 4.186 4.245 18,934 -0.01(-0.23%)
Oct 23, 2023 4.176 4.265 4.166 4.255 13,660 +0.01(+0.23%)
Oct 20, 2023 4.205 4.245 4.186 4.245 14,503 -0.01(-0.23%)
Oct 19, 2023 4.265 4.304 4.205 4.255 9,049 +0.00(+0.00%)
Oct 18, 2023 4.294 4.314 4.206 4.255 30,523 -0.09(-2.05%)
Oct 17, 2023 4.324 4.374 4.314 4.344 21,660 +0.03(+0.69%)
Oct 16, 2023 4.275 4.314 4.156 4.314 12,552 +0.07(+1.63%)
Oct 13, 2023 4.364 4.364 4.205 4.245 34,074 -0.02(-0.46%)
Oct 12, 2023 4.383 4.403 4.215 4.265 32,007 -0.16(-3.58%)
Oct 11, 2023 4.334 4.433 4.304 4.423 62,100 +0.02(+0.45%)
Oct 10, 2023 4.374 4.453 4.304 4.403 70,518 -0.01(-0.22%)
Oct 09, 2023 4.166 4.453 4.166 4.413 14,539 +0.16(+3.72%)
Oct 06, 2023 4.186 4.255 3.958 4.255 87,093 +0.02(+0.47%)
Oct 05, 2023 4.314 4.314 4.027 4.235 24,333 -0.12(-2.73%)
Oct 04, 2023 4.285 4.354 4.225 4.354 35,356 +0.00(+0.00%)
Oct 03, 2023 4.294 4.354 4.057 4.354 103,176 +0.25(+6.02%)
Oct 02, 2023 5.660 5.660 3.998 4.106 413,127 -1.56(-27.57%)
Sep 29, 2023 5.779 5.779 5.610 5.670 21,922 -0.07(-1.21%)
Sep 28, 2023 5.670 5.749 5.630 5.739 22,774 +0.09(+1.58%)
Sep 27, 2023 5.640 5.699 5.591 5.650 50,798 -0.01(-0.10%)
Sep 26, 2023 5.680 5.680 5.610 5.656 8,082 -0.10(-1.79%)
Sep 25, 2023 5.719 5.779 5.749 5.759 24,044 +0.02(+0.34%)
Sep 22, 2023 5.739 5.779 5.709 5.739 7,130 +0.02(+0.35%)
Sep 21, 2023 5.759 5.769 5.670 5.719 15,617 -0.13(-2.20%)
Sep 20, 2023 5.868 5.907 5.769 5.848 5,924 -0.01(-0.17%)
Sep 19, 2023 5.878 6.036 5.849 5.858 10,468 +0.00(+0.00%)
Sep 18, 2023 5.917 5.917 5.812 5.858 8,544 -0.01(-0.17%)
Sep 15, 2023 5.848 5.868 5.779 5.868 23,966 -0.01(-0.17%)
Sep 14, 2023 5.977 5.977 5.848 5.878 5,866 -0.03(-0.50%)
Sep 13, 2023 5.878 5.907 5.848 5.907 8,897 +0.03(+0.50%)
Sep 12, 2023 6.016 6.016 5.878 5.878 55,680 -0.10(-1.66%)
Sep 11, 2023 6.115 6.115 5.957 5.977 8,871 -0.06(-0.98%)
Sep 08, 2023 6.056 6.085 5.996 6.036 33,462 +0.07(+1.16%)
Sep 07, 2023 6.016 6.016 5.947 5.967 29,490 -0.08(-1.39%)
Sep 06, 2023 6.214 6.214 6.051 6.051 13,907 -0.14(-2.32%)
Sep 05, 2023 6.273 6.382 6.174 6.194 12,257 +0.00(+0.00%)
Sep 01, 2023 6.194 6.234 6.125 6.194 16,320 +0.10(+1.62%)
Aug 31, 2023 6.066 6.155 5.996 6.095 16,194 -0.01(-0.16%)
Aug 30, 2023 6.016 6.115 6.016 6.105 29,885 +0.10(+1.65%)
Aug 29, 2023 5.977 6.021 5.868 6.006 7,281 +0.06(+1.00%)
Aug 28, 2023 6.006 6.006 5.878 5.947 25,495 +0.03(+0.50%)
Aug 25, 2023 5.868 5.947 5.858 5.917 12,863 +0.00(+0.00%)
Aug 24, 2023 6.006 6.026 5.897 5.917 6,648 -0.19(-3.08%)
Aug 23, 2023 5.927 6.115 5.927 6.105 6,560 +0.08(+1.40%)
Aug 22, 2023 6.090 6.090 5.996 6.021 22,352 +0.01(+0.16%)
Aug 21, 2023 5.923 6.110 5.923 6.011 19,711 +0.02(+0.33%)
Aug 18, 2023 5.913 6.041 5.913 5.991 36,496 +0.04(+0.66%)
Aug 17, 2023 5.913 6.139 5.893 5.952 24,677 +0.11(+1.85%)
Aug 16, 2023 6.031 6.031 5.814 5.844 49,730 -0.19(-3.10%)
Aug 15, 2023 6.100 6.100 5.923 6.031 100,389 -0.22(-3.47%)
Aug 14, 2023 6.189 6.366 6.011 6.248 54,151 -0.08(-1.25%)
Aug 11, 2023 6.800 6.800 6.307 6.327 127,775 -0.65(-9.32%)
Aug 10, 2023 7.637 7.637 6.356 6.977 231,998 -0.89(-11.28%)
Aug 09, 2023 7.972 8.071 7.854 7.864 27,808 -0.06(-0.75%)
Aug 08, 2023 7.686 7.933 7.608 7.923 8,155 +0.11(+1.39%)
Aug 07, 2023 7.785 7.874 7.785 7.815 4,061 +0.01(+0.13%)
Aug 04, 2023 7.657 7.946 7.657 7.805 21,029 +0.09(+1.15%)
Aug 03, 2023 7.627 7.785 7.627 7.716 8,613 -0.01(-0.13%)
Aug 02, 2023 8.041 8.051 7.696 7.726 21,276 -0.26(-3.21%)
Aug 01, 2023 8.012 8.051 7.943 7.982 9,970 -0.02(-0.25%)
Jul 31, 2023 8.238 8.238 7.918 8.002 54,033 -0.07(-0.85%)
Jul 28, 2023 7.716 8.081 7.716 8.071 50,191 +0.31(+3.93%)
Jul 27, 2023 7.834 7.953 7.706 7.765 32,960 +0.01(+0.13%)
Jul 26, 2023 7.736 7.775 7.686 7.755 27,577 -0.10(-1.25%)
Jul 25, 2023 7.854 7.864 7.765 7.854 32,377 -0.01(-0.13%)
Jul 24, 2023 7.568 7.864 7.529 7.864 75,847 +0.28(+3.64%)
Jul 21, 2023 7.519 7.617 7.519 7.588 17,612 -0.11(-1.41%)
Jul 20, 2023 7.588 7.706 7.548 7.696 46,867 +0.07(+0.90%)
Jul 19, 2023 7.775 7.785 7.539 7.627 24,426 +0.00(+0.00%)
Jul 18, 2023 7.184 7.667 7.183 7.627 197,178 +0.45(+6.32%)
Jul 17, 2023 7.115 7.223 7.006 7.174 43,195 +0.10(+1.39%)
Jul 14, 2023 7.233 7.235 6.967 7.075 21,374 -0.19(-2.58%)
Jul 13, 2023 7.223 7.282 7.223 7.263 7,509 +0.03(+0.41%)
Jul 12, 2023 7.194 7.282 7.194 7.233 95,611 +0.06(+0.82%)
Jul 11, 2023 7.135 7.233 7.056 7.174 17,214 +0.08(+1.11%)
Jul 10, 2023 7.046 7.095 6.987 7.095 18,156 +0.12(+1.70%)
Jul 07, 2023 6.425 7.046 6.425 6.977 46,101 +0.40(+6.15%)
Jul 06, 2023 6.652 6.691 6.504 6.573 20,310 -0.19(-2.77%)
Jul 05, 2023 6.819 6.819 6.671 6.760 22,010 -0.03(-0.44%)
Jul 03, 2023 6.760 6.800 6.662 6.790 3,571 +0.07(+1.03%)
Jun 30, 2023 6.415 6.753 6.386 6.721 76,070 +0.27(+4.12%)
Jun 29, 2023 6.090 6.484 6.090 6.455 149,872 +0.42(+7.03%)
Jun 28, 2023 6.021 6.090 6.011 6.031 5,411 -0.06(-0.97%)
Jun 27, 2023 6.011 6.090 5.991 6.090 12,949 -0.04(-0.64%)
Jun 26, 2023 5.942 6.129 5.942 6.129 7,514 +0.13(+2.13%)
Jun 23, 2023 6.041 6.041 5.893 6.001 103,192 -0.14(-2.25%)
Jun 22, 2023 6.031 6.139 5.991 6.139 17,632 +0.00(+0.00%)
Jun 21, 2023 5.913 6.149 5.913 6.139 19,282 +0.14(+2.30%)
Jun 20, 2023 5.962 6.011 5.883 6.001 12,687 -0.11(-1.77%)
Jun 16, 2023 6.011 6.110 5.982 6.110 14,561 +0.06(+0.98%)
Jun 15, 2023 6.307 6.307 5.942 6.051 23,565 -0.22(-3.53%)
May 08, 2023 6.213 6.282 6.115 6.272 25,644 +0.16(+2.57%)
May 05, 2023 5.997 6.194 5.978 6.115 96,972 +0.21(+3.49%)
May 04, 2023 5.517 6.096 5.517 5.909 198,815 +0.33(+5.99%)
May 03, 2023 5.585 5.644 5.546 5.575 48,611 -0.10(-1.73%)
May 02, 2023 5.968 5.968 5.546 5.674 82,710 -0.26(-4.30%)
May 01, 2023 5.939 6.076 5.899 5.929 140,861 -0.03(-0.49%)
Apr 28, 2023 5.654 5.968 5.654 5.958 112,569 +0.35(+6.30%)
Apr 27, 2023 5.625 5.634 5.507 5.605 32,626 +0.06(+1.06%)
Apr 26, 2023 5.497 5.683 5.458 5.546 40,593 -0.05(-0.88%)
Apr 25, 2023 5.762 5.850 5.566 5.595 101,840 -0.25(-4.20%)
Apr 24, 2023 5.762 5.850 5.713 5.840 33,983 +0.10(+1.71%)
Apr 21, 2023 5.772 5.772 5.683 5.742 32,997 +0.01(+0.17%)
Apr 20, 2023 5.723 5.782 5.693 5.732 62,895 -0.04(-0.68%)
Apr 19, 2023 5.899 5.899 5.674 5.772 81,029 -0.16(-2.65%)
Apr 18, 2023 5.899 5.978 5.885 5.929 49,624 -0.04(-0.66%)
Apr 17, 2023 5.997 6.027 5.860 5.968 68,018 +0.00(+0.00%)
Apr 14, 2023 5.939 6.017 5.899 5.968 119,354 -0.02(-0.33%)
Apr 13, 2023 5.968 6.066 5.968 5.988 41,347 +0.06(+0.99%)
Apr 12, 2023 5.939 6.012 5.890 5.929 169,679 -0.06(-0.98%)
Apr 11, 2023 5.890 6.007 5.850 5.988 412,371 +0.08(+1.33%)
Apr 10, 2023 5.948 5.968 5.860 5.909 78,335 -0.02(-0.33%)
Apr 06, 2023 5.958 5.993 5.850 5.929 34,382 -0.08(-1.31%)
Apr 05, 2023 6.007 6.047 5.909 6.007 30,873 +0.01(+0.16%)
Apr 04, 2023 6.145 6.145 5.948 5.997 28,948 -0.10(-1.61%)
Apr 03, 2023 5.968 6.174 5.968 6.096 32,980 +0.25(+4.19%)
Mar 31, 2023 5.732 5.899 5.732 5.850 50,651 +0.15(+2.58%)
Mar 30, 2023 5.615 5.752 5.615 5.703 14,765 +0.04(+0.69%)
Mar 29, 2023 5.566 5.693 5.566 5.664 60,994 +0.13(+2.31%)
Mar 28, 2023 5.517 5.605 5.448 5.536 19,683 +0.03(+0.53%)
Mar 27, 2023 5.458 5.526 5.330 5.507 60,857 +0.14(+2.56%)
Mar 24, 2023 5.359 5.389 5.296 5.369 71,628 -0.09(-1.62%)
Mar 23, 2023 5.536 5.575 5.389 5.458 42,163 -0.01(-0.18%)
Mar 22, 2023 5.526 5.556 5.409 5.467 42,563 -0.12(-2.11%)
Mar 21, 2023 5.526 5.605 5.467 5.585 88,904 +0.14(+2.52%)
Mar 20, 2023 5.575 5.625 5.369 5.448 116,316 -0.20(-3.48%)
Mar 17, 2023 5.595 5.732 5.517 5.644 269,353 -0.11(-1.88%)
Mar 16, 2023 5.742 5.831 5.674 5.752 450,983 -0.07(-1.18%)
Mar 15, 2023 5.890 5.890 5.605 5.821 161,196 -0.28(-4.59%)
Mar 14, 2023 6.091 6.189 5.973 6.101 86,657 -0.03(-0.48%)
Mar 13, 2023 5.983 6.164 5.866 6.130 51,752 -0.04(-0.63%)
Mar 10, 2023 6.306 6.366 6.071 6.169 63,511 -0.27(-4.25%)
Mar 09, 2023 6.580 6.697 6.413 6.443 24,198 -0.17(-2.51%)
Mar 08, 2023 6.580 6.687 6.482 6.609 20,747 +0.03(+0.45%)
Mar 07, 2023 6.892 7.029 6.550 6.580 41,365 -0.31(-4.54%)
Mar 06, 2023 6.785 7.049 6.638 6.892 61,301 +0.23(+3.52%)
Mar 03, 2023 6.853 6.853 6.570 6.658 68,140 -0.06(-0.87%)
Mar 02, 2023 6.531 7.059 6.003 6.716 140,325 +0.15(+2.23%)
Mar 01, 2023 6.443 6.609 6.443 6.570 52,630 +0.12(+1.82%)
Feb 28, 2023 6.423 6.482 6.365 6.453 403,413 +0.09(+1.38%)
Feb 27, 2023 6.384 6.529 6.296 6.365 97,293 +0.06(+0.93%)
Feb 24, 2023 6.042 6.335 6.042 6.306 22,842 +0.16(+2.54%)
Feb 23, 2023 6.101 6.198 6.101 6.149 39,470 +0.17(+2.78%)
Feb 22, 2023 5.915 6.032 5.915 5.983 16,867 -0.03(-0.49%)
Feb 21, 2023 6.071 6.138 5.954 6.013 31,921 -0.20(-3.15%)
Feb 17, 2023 6.179 6.275 6.101 6.208 22,493 -0.04(-0.63%)
Feb 16, 2023 6.443 6.443 6.228 6.247 39,975 -0.22(-3.47%)
Feb 15, 2023 6.247 6.472 6.247 6.472 21,805 +0.09(+1.38%)
Feb 14, 2023 6.277 6.482 6.277 6.384 26,366 +0.11(+1.71%)
Feb 13, 2023 6.472 6.472 6.189 6.277 40,084 -0.13(-1.98%)
Feb 10, 2023 6.345 6.413 6.257 6.404 53,946 +0.07(+1.08%)
Feb 09, 2023 6.541 6.599 6.272 6.335 83,856 -0.23(-3.57%)
Feb 08, 2023 6.453 6.638 6.453 6.570 62,255 -0.02(-0.30%)
Feb 07, 2023 6.541 6.589 6.355 6.589 72,517 -0.07(-1.03%)
Feb 06, 2023 6.941 6.941 6.550 6.658 52,261 -0.22(-3.27%)
Feb 03, 2023 6.677 6.951 6.599 6.883 69,354 +0.27(+4.14%)
Feb 02, 2023 6.844 6.844 6.580 6.609 47,252 -0.23(-3.43%)
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.