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
S&P Biotech Bull 3X Direxion
(NY:
LABU
)
110.90
-8.17 (-6.86%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
115.58
121.64
111.04
111.44
3,303,953
-4.76(-4.10%)
Jan 30, 2024
122.84
122.84
113.84
116.20
3,412,355
-8.45(-6.78%)
Jan 29, 2024
114.58
125.07
110.86
124.65
3,110,808
+10.27(+8.98%)
Jan 26, 2024
117.85
120.51
113.56
114.38
2,700,420
-1.41(-1.22%)
Jan 25, 2024
116.53
119.78
114.08
115.79
3,255,110
+2.82(+2.49%)
Jan 24, 2024
122.84
123.34
112.68
112.97
3,494,884
-5.90(-4.97%)
Jan 23, 2024
121.89
123.40
113.09
118.88
4,367,643
+0.75(+0.63%)
Jan 22, 2024
112.97
118.86
111.86
118.13
4,086,812
+7.38(+6.66%)
Jan 19, 2024
111.88
112.66
106.74
110.75
3,198,543
-0.28(-0.25%)
Jan 18, 2024
117.74
118.22
107.27
111.03
3,452,962
-5.03(-4.34%)
Jan 17, 2024
114.72
116.62
111.31
116.06
2,905,190
-2.95(-2.48%)
Jan 16, 2024
120.35
120.92
115.62
119.01
4,021,720
-5.57(-4.47%)
Jan 12, 2024
128.13
133.93
123.85
124.58
3,106,147
-0.47(-0.38%)
Jan 11, 2024
129.93
130.32
119.92
125.05
4,721,431
-8.92(-6.66%)
Jan 10, 2024
138.92
141.87
129.77
133.97
3,529,735
-4.75(-3.43%)
Jan 09, 2024
133.83
142.01
131.84
138.72
4,346,716
+0.62(+0.45%)
Jan 08, 2024
118.04
138.41
114.24
138.10
4,999,775
+16.70(+13.75%)
Jan 05, 2024
118.75
122.30
111.87
121.40
3,440,716
-0.52(-0.43%)
Jan 04, 2024
118.70
124.64
116.86
121.92
2,192,929
+4.73(+4.04%)
Jan 03, 2024
122.83
123.74
114.85
117.19
4,166,856
-8.39(-6.68%)
Jan 02, 2024
117.97
131.78
116.54
125.58
3,153,373
+3.77(+3.09%)
Dec 29, 2023
128.63
128.63
121.72
121.81
2,525,778
-6.90(-5.36%)
Dec 28, 2023
128.79
133.64
125.08
128.72
2,886,199
-0.45(-0.35%)
Dec 27, 2023
126.62
129.51
123.41
129.16
2,956,169
+5.97(+4.85%)
Dec 26, 2023
119.66
124.76
117.98
123.19
2,305,296
+7.32(+6.32%)
Dec 22, 2023
110.25
118.17
109.72
115.87
2,758,327
+10.98(+10.47%)
Dec 21, 2023
103.44
106.84
101.70
104.89
1,855,941
+6.87(+7.01%)
Dec 20, 2023
111.02
112.24
97.71
98.01
2,815,326
-15.28(-13.48%)
Dec 19, 2023
108.10
113.99
107.59
113.29
1,850,064
+8.27(+7.88%)
Dec 18, 2023
109.38
110.29
103.45
105.02
2,405,698
-5.33(-4.83%)
Dec 15, 2023
110.33
114.38
106.32
110.35
2,564,088
+0.91(+0.83%)
Dec 14, 2023
108.97
110.79
104.29
109.45
3,179,843
+5.59(+5.38%)
Dec 13, 2023
90.89
104.22
90.52
103.86
4,051,716
+13.16(+14.50%)
Dec 12, 2023
87.15
91.32
83.25
90.70
1,728,386
+4.00(+4.61%)
Dec 11, 2023
88.10
88.10
82.27
86.70
2,764,737
-1.62(-1.84%)
Dec 08, 2023
91.69
94.62
88.10
88.33
2,444,409
-4.15(-4.48%)
Dec 07, 2023
90.77
93.51
89.36
92.47
1,400,669
+3.16(+3.54%)
Dec 06, 2023
88.95
92.97
86.21
89.31
2,456,439
+2.42(+2.79%)
Dec 05, 2023
85.84
89.00
83.61
86.89
1,946,363
-1.03(-1.17%)
Dec 04, 2023
82.41
88.73
81.42
87.92
2,784,034
+83.73(+2000.48%)
Dec 01, 2023
3.817
4.196
3.648
4.186
57,274,456
+0.34(+8.81%)
Nov 30, 2023
3.847
4.086
3.797
3.847
60,745,892
+0.24(+6.63%)
Nov 29, 2023
3.578
3.817
3.539
3.608
49,746,724
+0.12(+3.43%)
Nov 28, 2023
3.488
3.498
3.349
3.488
42,852,408
-0.03(-0.85%)
Nov 27, 2023
3.548
3.548
3.329
3.518
37,634,712
-0.05(-1.40%)
Nov 24, 2023
3.458
3.697
3.448
3.568
26,570,626
+0.12(+3.47%)
Nov 22, 2023
3.478
3.548
3.359
3.448
39,395,784
+0.09(+2.67%)
Nov 21, 2023
3.488
3.568
3.349
3.359
46,141,244
-0.22(-6.13%)
Nov 20, 2023
3.478
3.717
3.418
3.578
54,875,428
+0.13(+3.76%)
Nov 17, 2023
3.199
3.478
3.159
3.448
55,801,112
+0.33(+10.54%)
Nov 16, 2023
3.259
3.309
3.010
3.119
54,682,768
-0.14(-4.28%)
Nov 15, 2023
3.229
3.553
3.194
3.259
65,550,940
+0.04(+1.24%)
Nov 14, 2023
3.089
3.239
3.070
3.219
66,676,368
+0.44(+15.77%)
Nov 13, 2023
2.671
2.780
2.491
2.780
45,641,940
+0.05(+1.82%)
Nov 10, 2023
2.761
2.771
2.561
2.731
40,479,560
+0.02(+0.74%)
Nov 09, 2023
3.144
3.159
2.671
2.711
62,016,376
-0.38(-12.26%)
Nov 08, 2023
3.368
3.388
3.040
3.089
55,670,224
-0.28(-8.28%)
Nov 07, 2023
3.169
3.388
3.109
3.368
45,367,708
+0.20(+6.29%)
Nov 06, 2023
3.428
3.448
3.129
3.169
43,763,588
-0.20(-5.92%)
Nov 03, 2023
3.119
3.458
3.089
3.368
61,496,540
+0.42(+14.19%)
Nov 02, 2023
2.980
3.030
2.920
2.950
38,760,472
+0.08(+2.78%)
Nov 01, 2023
2.741
2.890
2.691
2.870
39,100,544
+0.16(+5.88%)
Oct 31, 2023
2.501
2.731
2.412
2.711
33,345,196
+0.13(+5.02%)
Oct 30, 2023
2.531
2.661
2.521
2.581
32,196,580
+0.11(+4.44%)
Oct 27, 2023
2.741
2.746
2.452
2.472
49,770,720
-0.25(-9.16%)
Oct 26, 2023
2.661
2.780
2.601
2.721
32,241,152
+0.07(+2.63%)
Oct 25, 2023
2.751
2.771
2.641
2.651
28,882,220
-0.19(-6.67%)
Oct 24, 2023
2.721
2.880
2.711
2.840
30,962,566
+0.19(+7.14%)
Oct 23, 2023
2.771
2.790
2.641
2.651
40,622,768
-0.17(-6.01%)
Oct 20, 2023
2.870
2.970
2.790
2.820
31,135,254
-0.05(-1.74%)
Oct 19, 2023
3.060
3.070
2.840
2.870
47,101,972
-0.19(-6.19%)
Oct 18, 2023
3.259
3.269
3.020
3.060
35,764,708
-0.24(-7.25%)
Oct 17, 2023
3.219
3.468
3.204
3.299
31,416,866
+0.00(+0.00%)
Oct 16, 2023
3.209
3.388
3.089
3.299
33,515,444
+0.09(+2.79%)
Oct 13, 2023
3.149
3.229
3.060
3.209
38,882,836
+0.10(+3.21%)
Oct 12, 2023
3.468
3.478
3.070
3.109
52,241,692
-0.38(-10.86%)
Oct 11, 2023
3.608
3.717
3.378
3.488
31,703,028
-0.11(-3.05%)
Oct 10, 2023
3.458
3.657
3.428
3.598
26,201,278
+0.05(+1.40%)
Oct 09, 2023
3.518
3.568
3.349
3.548
24,351,576
-0.08(-2.20%)
Oct 06, 2023
3.518
3.687
3.458
3.628
34,604,148
+0.01(+0.28%)
Oct 05, 2023
3.259
3.648
3.249
3.618
44,440,680
+0.33(+10.00%)
Oct 04, 2023
3.398
3.418
3.189
3.289
42,529,732
-0.09(-2.65%)
Oct 03, 2023
3.378
3.438
3.269
3.378
36,135,912
-0.05(-1.45%)
Oct 02, 2023
3.757
3.767
3.378
3.428
44,731,192
-0.37(-9.71%)
Sep 29, 2023
3.986
4.046
3.747
3.797
29,232,216
-0.11(-2.81%)
Sep 28, 2023
3.946
3.944
3.717
3.907
31,007,398
-0.02(-0.51%)
Sep 27, 2023
3.897
4.056
3.797
3.927
34,415,688
+0.11(+2.87%)
Sep 26, 2023
3.707
4.016
3.707
3.817
37,220,804
+0.19(+5.22%)
Sep 25, 2023
3.717
3.667
3.578
3.628
32,280,518
-0.16(-4.21%)
Sep 22, 2023
3.937
3.986
3.767
3.787
26,336,286
-0.13(-3.31%)
Sep 21, 2023
3.907
3.956
3.767
3.917
38,119,340
-0.11(-2.72%)
Sep 20, 2023
4.335
4.335
4.006
4.026
30,607,518
-0.28(-6.48%)
Sep 19, 2023
4.305
4.335
4.216
4.305
19,515,814
+0.01(+0.28%)
Sep 18, 2023
4.483
4.542
4.234
4.293
36,089,180
-0.20(-4.43%)
Sep 15, 2023
4.672
4.712
4.423
4.493
30,251,466
-0.19(-4.04%)
Sep 14, 2023
4.761
4.801
4.612
4.682
19,790,908
-0.02(-0.42%)
Sep 13, 2023
4.901
5.080
4.702
4.702
24,905,128
-0.16(-3.28%)
Sep 12, 2023
4.781
4.991
4.771
4.861
19,601,268
+0.05(+1.04%)
Sep 11, 2023
4.821
4.881
4.734
4.811
20,297,204
+0.04(+0.84%)
Sep 08, 2023
4.811
4.881
4.702
4.771
22,587,670
-0.03(-0.62%)
Sep 07, 2023
4.901
4.931
4.722
4.801
21,895,278
-0.18(-3.60%)
Sep 06, 2023
4.991
5.080
4.821
4.981
19,024,992
+0.01(+0.20%)
Sep 05, 2023
5.200
5.284
4.941
4.971
24,536,758
-0.27(-5.13%)
Sep 01, 2023
5.020
5.269
5.001
5.240
28,095,328
+0.33(+6.69%)
Aug 31, 2023
5.020
5.090
4.901
4.911
19,550,022
-0.08(-1.60%)
Aug 30, 2023
4.921
5.030
4.871
4.991
20,114,548
+0.06(+1.21%)
Aug 29, 2023
4.841
5.001
4.752
4.931
21,481,720
+0.06(+1.23%)
Aug 28, 2023
4.901
5.030
4.771
4.871
23,677,716
+0.05(+1.03%)
Aug 25, 2023
4.682
4.901
4.562
4.821
28,384,154
+0.16(+3.42%)
Aug 24, 2023
4.871
4.881
4.622
4.662
22,271,384
-0.21(-4.29%)
Aug 23, 2023
4.871
5.040
4.841
4.871
24,254,950
+0.08(+1.66%)
Aug 22, 2023
4.811
4.901
4.652
4.791
22,754,312
+0.00(+0.00%)
Aug 21, 2023
4.622
4.881
4.502
4.791
26,258,444
+0.17(+3.66%)
Aug 18, 2023
4.413
4.722
4.343
4.622
31,628,608
+0.10(+2.20%)
Aug 17, 2023
4.752
4.761
4.512
4.522
34,597,120
-0.22(-4.62%)
Aug 16, 2023
5.020
5.050
4.682
4.742
45,259,808
-0.34(-6.67%)
Aug 15, 2023
5.070
5.170
4.931
5.080
35,416,592
-0.03(-0.58%)
Aug 14, 2023
4.981
5.160
4.771
5.110
37,620,912
+0.03(+0.59%)
Aug 11, 2023
5.030
5.198
4.981
5.080
21,858,478
-0.02(-0.39%)
Aug 10, 2023
5.001
5.279
4.961
5.100
36,962,992
+0.14(+2.81%)
Aug 09, 2023
5.020
5.150
4.871
4.961
27,136,396
-0.01(-0.20%)
Aug 08, 2023
4.821
5.030
4.791
4.971
32,697,496
+0.10(+2.04%)
Aug 07, 2023
5.309
5.329
4.831
4.871
51,625,536
-0.49(-9.11%)
Aug 04, 2023
5.449
5.549
5.339
5.359
29,195,198
-0.01(-0.19%)
Aug 03, 2023
5.449
5.588
5.359
5.369
27,576,848
-0.17(-3.06%)
Aug 02, 2023
5.678
5.748
5.429
5.538
30,068,652
-0.27(-4.63%)
Aug 01, 2023
5.897
5.907
5.658
5.807
31,745,842
-0.21(-3.48%)
Jul 31, 2023
5.927
6.046
5.847
6.017
20,612,566
+0.12(+2.03%)
Jul 28, 2023
5.638
5.957
5.608
5.897
32,958,268
+0.39(+7.05%)
Jul 27, 2023
5.847
5.867
5.429
5.509
35,347,300
-0.27(-4.66%)
Jul 26, 2023
5.778
5.837
5.688
5.778
22,222,466
-0.03(-0.51%)
Jul 25, 2023
5.827
5.957
5.797
5.807
20,004,440
-0.06(-1.02%)
Jul 24, 2023
6.226
6.266
5.778
5.867
37,466,988
-0.32(-5.15%)
Jul 21, 2023
6.156
6.345
6.017
6.186
25,373,522
+0.12(+1.97%)
Jul 20, 2023
6.286
6.365
6.010
6.066
27,638,712
-0.31(-4.84%)
Jul 19, 2023
6.415
6.594
6.355
6.375
26,821,006
+0.03(+0.47%)
Jul 18, 2023
6.425
6.594
6.305
6.345
26,119,534
-0.03(-0.47%)
Jul 17, 2023
6.226
6.614
6.176
6.375
36,874,948
+0.28(+4.58%)
Jul 14, 2023
6.206
6.236
5.857
6.096
28,371,502
-0.07(-1.13%)
Jul 13, 2023
6.256
6.325
6.126
6.166
25,809,104
+0.00(+0.00%)
Jul 12, 2023
6.256
6.305
6.046
6.166
35,592,860
+0.18(+2.99%)
Jul 11, 2023
6.046
6.046
5.837
5.987
29,417,182
-0.08(-1.31%)
Jul 10, 2023
5.568
6.106
5.519
6.066
38,166,176
+0.49(+8.75%)
Jul 07, 2023
5.568
5.787
5.519
5.578
25,715,316
+0.00(+0.00%)
Jul 06, 2023
5.698
5.708
5.379
5.578
38,182,152
-0.28(-4.76%)
Jul 05, 2023
5.787
5.947
5.708
5.857
27,961,408
+0.03(+0.51%)
Jul 03, 2023
5.887
5.947
5.738
5.827
18,436,666
-0.07(-1.18%)
Jun 30, 2023
5.917
6.046
5.787
5.897
29,613,620
+0.12(+2.07%)
Jun 29, 2023
6.007
6.049
5.748
5.778
27,715,820
-0.27(-4.45%)
Jun 28, 2023
5.867
6.066
5.728
6.046
27,586,164
+0.20(+3.41%)
Jun 27, 2023
5.897
5.937
5.648
5.847
33,197,606
-0.05(-0.84%)
Jun 26, 2023
6.256
6.276
5.857
5.897
34,189,472
-0.45(-7.06%)
Jun 23, 2023
6.535
6.564
6.295
6.345
27,288,570
-0.37(-5.49%)
Jun 22, 2023
6.754
6.893
6.604
6.714
17,762,754
-0.11(-1.61%)
Jun 21, 2023
6.823
6.953
6.535
6.823
24,805,710
-0.11(-1.60%)
Jun 20, 2023
6.845
7.044
6.656
6.934
19,826,582
+0.02(+0.29%)
Jun 16, 2023
7.442
7.501
6.890
6.914
26,393,182
-0.38(-5.18%)
Jun 15, 2023
7.133
7.392
6.994
7.292
21,490,370
+0.06(+0.83%)
Jun 14, 2023
7.601
7.720
6.977
7.233
45,113,572
-0.35(-4.59%)
Jun 13, 2023
7.292
7.740
7.263
7.581
30,769,976
+0.40(+5.54%)
Jun 12, 2023
7.163
7.561
6.994
7.183
33,710,736
+0.20(+2.85%)
Jun 09, 2023
7.163
7.263
6.875
6.984
22,371,426
-0.13(-1.82%)
Jun 08, 2023
7.113
7.223
6.895
7.113
21,167,366
+0.01(+0.14%)
Jun 07, 2023
7.094
7.263
6.825
7.103
28,619,270
+0.06(+0.85%)
Jun 06, 2023
6.794
7.123
6.646
7.044
25,704,274
+0.29(+4.27%)
Jun 05, 2023
6.606
6.885
6.536
6.755
29,481,200
+0.07(+1.04%)
Jun 02, 2023
6.566
6.706
6.327
6.686
36,046,028
+0.30(+4.67%)
Jun 01, 2023
6.228
6.507
5.979
6.387
29,128,962
+0.18(+2.88%)
May 31, 2023
6.039
6.507
5.949
6.208
31,864,134
+0.19(+3.14%)
May 30, 2023
6.298
6.546
5.880
6.019
32,596,642
-0.22(-3.51%)
May 26, 2023
6.128
6.288
5.979
6.238
28,191,406
+0.14(+2.28%)
May 25, 2023
6.576
6.606
5.890
6.099
52,427,344
-0.51(-7.68%)
May 24, 2023
6.825
6.875
6.437
6.606
34,174,968
-0.40(-5.68%)
May 23, 2023
7.024
7.561
6.984
7.004
40,264,628
+0.00(+0.00%)
May 22, 2023
6.636
7.113
6.636
7.004
29,344,922
+0.44(+6.67%)
May 19, 2023
6.556
6.715
6.427
6.566
25,814,746
+0.18(+2.80%)
May 18, 2023
6.546
6.566
6.049
6.387
38,747,776
-0.24(-3.60%)
May 17, 2023
6.566
6.636
6.188
6.626
28,741,870
+0.14(+2.15%)
May 16, 2023
6.676
6.706
6.327
6.487
36,963,572
-0.60(-8.43%)
May 15, 2023
6.686
7.312
6.646
7.084
30,561,228
+0.45(+6.75%)
May 12, 2023
6.865
6.865
6.447
6.636
21,186,236
-0.14(-2.06%)
May 11, 2023
6.964
7.103
6.666
6.775
25,778,596
-0.29(-4.08%)
May 10, 2023
7.143
7.243
6.865
7.064
32,186,644
+0.30(+4.41%)
May 09, 2023
6.407
6.924
6.298
6.765
21,167,738
+0.23(+3.50%)
May 08, 2023
6.676
6.696
6.347
6.536
23,047,874
-0.09(-1.35%)
May 05, 2023
6.526
6.785
6.457
6.626
29,823,134
+0.29(+4.55%)
May 04, 2023
6.109
6.427
5.880
6.337
32,538,124
+0.17(+2.74%)
May 03, 2023
5.711
6.407
5.691
6.168
56,102,836
+0.73(+13.35%)
May 02, 2023
5.890
5.949
5.392
5.442
34,515,412
-0.52(-8.68%)
May 01, 2023
5.571
6.069
5.492
5.959
35,976,140
+0.42(+7.54%)
Apr 28, 2023
5.223
5.691
5.104
5.542
35,378,852
+0.29(+5.49%)
Apr 27, 2023
5.412
5.422
5.144
5.253
32,836,760
-0.13(-2.40%)
Apr 26, 2023
5.492
5.621
5.223
5.382
33,716,092
-0.15(-2.70%)
Apr 25, 2023
5.780
5.959
5.422
5.532
38,621,328
-0.27(-4.63%)
Apr 24, 2023
5.969
5.999
5.601
5.800
32,246,604
-0.17(-2.83%)
Apr 21, 2023
5.631
6.019
5.601
5.969
35,163,312
+0.34(+6.01%)
Apr 20, 2023
5.800
5.820
5.561
5.631
34,758,956
-0.31(-5.19%)
Apr 19, 2023
5.621
6.059
5.591
5.939
33,806,444
+0.18(+3.11%)
Apr 18, 2023
5.979
5.999
5.591
5.760
36,553,228
-0.10(-1.70%)
Apr 17, 2023
5.372
5.920
5.362
5.860
51,041,668
+0.71(+13.71%)
Apr 14, 2023
5.362
5.412
4.984
5.153
40,643,212
-0.26(-4.78%)
Apr 13, 2023
4.825
5.507
4.785
5.412
57,717,328
+0.66(+13.81%)
Apr 12, 2023
5.094
5.124
4.736
4.756
39,989,928
-0.20(-4.02%)
Apr 11, 2023
4.845
5.024
4.815
4.955
29,717,192
+0.17(+3.53%)
Apr 10, 2023
4.895
4.915
4.686
4.785
33,213,354
-0.16(-3.22%)
Apr 06, 2023
4.696
4.979
4.606
4.945
37,993,824
+0.23(+4.85%)
Apr 05, 2023
4.706
4.885
4.616
4.716
33,817,256
-0.05(-1.04%)
Apr 04, 2023
5.094
5.114
4.606
4.765
39,064,332
-0.29(-5.71%)
Apr 03, 2023
4.885
5.153
4.855
5.054
39,119,276
+0.17(+3.46%)
Mar 31, 2023
4.726
4.964
4.661
4.885
38,386,552
+0.26(+5.59%)
Mar 30, 2023
4.994
5.024
4.507
4.626
50,831,188
-0.31(-6.25%)
Mar 29, 2023
4.726
4.955
4.611
4.935
41,379,028
+0.33(+7.13%)
Mar 28, 2023
4.706
4.805
4.576
4.606
34,620,640
-0.08(-1.70%)
Mar 27, 2023
4.636
4.805
4.557
4.686
45,984,960
+0.14(+3.06%)
Mar 24, 2023
4.427
4.616
4.238
4.547
43,700,988
+0.05(+1.11%)
Mar 23, 2023
4.537
4.706
4.278
4.497
46,373,696
+0.10(+2.26%)
Mar 22, 2023
4.915
4.955
4.387
4.397
52,468,420
-0.53(-10.71%)
Mar 21, 2023
5.163
5.203
4.905
4.925
57,073,816
-0.17(-3.32%)
Mar 20, 2023
5.124
5.153
4.881
5.094
48,536,640
+0.05(+0.99%)
Mar 17, 2023
5.243
5.253
4.875
5.044
50,653,916
-0.35(-6.46%)
Mar 16, 2023
5.253
5.542
4.945
5.392
50,154,324
+0.04(+0.74%)
Mar 15, 2023
5.323
5.492
5.144
5.352
42,131,976
-0.22(-3.93%)
Mar 14, 2023
5.641
5.760
5.337
5.571
54,763,556
+0.25(+4.67%)
Mar 13, 2023
4.805
5.497
4.795
5.323
55,876,084
+0.40(+8.08%)
Mar 10, 2023
5.532
5.532
4.547
4.925
98,712,664
-0.65(-11.61%)
Mar 09, 2023
6.178
6.248
5.462
5.571
61,690,468
-0.58(-9.39%)
Mar 08, 2023
6.268
6.318
5.989
6.148
42,390,728
-0.18(-2.83%)
Mar 07, 2023
6.357
6.572
6.238
6.327
34,586,836
+0.00(+0.00%)
Mar 06, 2023
6.785
6.785
6.198
6.327
40,849,680
-0.36(-5.36%)
Mar 03, 2023
6.467
6.835
6.327
6.686
32,158,684
+0.26(+4.02%)
Mar 02, 2023
6.407
6.516
6.268
6.427
26,462,486
-0.15(-2.27%)
Mar 01, 2023
6.556
6.735
6.437
6.576
28,570,666
+0.04(+0.61%)
Feb 28, 2023
6.377
6.636
6.311
6.536
28,030,460
+0.17(+2.66%)
Feb 27, 2023
6.427
6.576
6.298
6.367
30,480,414
+0.14(+2.24%)
Feb 24, 2023
6.437
6.493
6.198
6.228
40,332,116
-0.48(-7.12%)
Feb 23, 2023
6.875
6.924
6.417
6.706
39,939,376
-0.05(-0.74%)
Feb 22, 2023
6.616
6.845
6.566
6.755
30,786,232
+0.18(+2.72%)
Feb 21, 2023
7.332
7.422
6.546
6.576
46,833,592
-0.97(-12.91%)
Feb 17, 2023
7.113
7.671
6.964
7.551
39,500,792
+0.44(+6.15%)
Feb 16, 2023
7.273
7.442
7.044
7.113
41,477,584
-0.32(-4.28%)
Feb 15, 2023
7.253
7.452
7.103
7.432
41,082,524
+0.04(+0.54%)
Feb 14, 2023
7.223
7.651
7.034
7.392
45,415,116
+0.06(+0.81%)
Feb 13, 2023
7.362
7.531
7.004
7.332
39,806,924
+0.03(+0.41%)
Feb 10, 2023
7.382
7.462
7.074
7.302
46,388,864
-0.15(-2.00%)
Feb 09, 2023
7.979
8.069
7.412
7.452
37,760,776
-0.30(-3.85%)
Feb 08, 2023
8.566
8.611
7.720
7.750
51,880,452
-0.89(-10.25%)
Feb 07, 2023
8.506
8.695
8.059
8.636
48,817,520
+0.12(+1.40%)
Feb 06, 2023
8.546
8.805
8.307
8.516
34,869,908
-0.19(-2.17%)
Feb 03, 2023
8.755
9.173
8.566
8.705
40,093,920
-0.45(-4.89%)
Feb 02, 2023
8.835
9.352
8.606
9.153
44,950,144
+0.62(+7.23%)
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.