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
Intrusion Inc
(NQ:
INTZ
)
1.390
+0.050 (+3.73%)
Streaming Delayed Price
Updated: 4:00 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:
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
0.2599
0.2599
0.2301
0.2310
387,942
-0.02(-9.77%)
Jan 30, 2024
0.2431
0.2698
0.2431
0.2560
428,527
+0.01(+3.52%)
Jan 29, 2024
0.2500
0.2510
0.2432
0.2473
174,932
-0.00(-0.08%)
Jan 26, 2024
0.2500
0.2500
0.2430
0.2475
98,495
+0.00(+0.77%)
Jan 25, 2024
0.2500
0.2500
0.2401
0.2456
67,316
-0.00(-1.33%)
Jan 24, 2024
0.2500
0.2500
0.2401
0.2489
128,545
-0.00(-0.08%)
Jan 23, 2024
0.2500
0.2537
0.2450
0.2491
159,734
-0.00(-0.76%)
Jan 22, 2024
0.2499
0.2528
0.2410
0.2510
243,288
+0.00(+0.60%)
Jan 19, 2024
0.2475
0.2539
0.2443
0.2495
146,734
-0.00(-0.36%)
Jan 18, 2024
0.2500
0.2525
0.2448
0.2504
508,096
+0.00(+0.16%)
Jan 17, 2024
0.2530
0.2530
0.2416
0.2500
78,033
-0.00(-1.38%)
Jan 16, 2024
0.2499
0.2550
0.2401
0.2535
543,434
+0.01(+4.32%)
Jan 12, 2024
0.2499
0.2499
0.2398
0.2430
387,374
-0.00(-0.21%)
Jan 11, 2024
0.2451
0.2500
0.2400
0.2435
502,747
+0.00(+1.42%)
Jan 10, 2024
0.2500
0.2500
0.2401
0.2401
388,009
-0.01(-3.92%)
Jan 09, 2024
0.2520
0.2520
0.2336
0.2499
141,936
+0.00(+1.17%)
Jan 08, 2024
0.2400
0.2550
0.2312
0.2470
351,583
+0.01(+4.35%)
Jan 05, 2024
0.2500
0.2500
0.2312
0.2367
276,025
-0.01(-4.36%)
Jan 04, 2024
0.2311
0.2499
0.2311
0.2475
242,650
+0.01(+2.06%)
Jan 03, 2024
0.2570
0.2570
0.2311
0.2425
328,310
-0.00(-1.22%)
Jan 02, 2024
0.2520
0.2572
0.2451
0.2455
625,853
-0.01(-2.96%)
Dec 29, 2023
0.2599
0.2600
0.2414
0.2530
482,306
-0.00(-0.59%)
Dec 28, 2023
0.2500
0.2580
0.2467
0.2545
734,937
+0.00(+1.76%)
Dec 27, 2023
0.2530
0.2566
0.2451
0.2501
386,176
+0.00(+0.04%)
Dec 26, 2023
0.2500
0.2510
0.2414
0.2500
353,788
+0.00(+0.04%)
Dec 22, 2023
0.2440
0.2515
0.2351
0.2499
325,743
+0.01(+4.56%)
Dec 21, 2023
0.2511
0.2599
0.2310
0.2390
173,744
-0.01(-4.40%)
Dec 20, 2023
0.2500
0.2559
0.2418
0.2500
226,853
+0.00(+2.00%)
Dec 19, 2023
0.2401
0.2520
0.2303
0.2451
439,796
+0.01(+3.55%)
Dec 18, 2023
0.2280
0.2501
0.2220
0.2367
517,338
+0.01(+6.62%)
Dec 15, 2023
0.2400
0.2435
0.2200
0.2220
573,924
-0.01(-4.10%)
Dec 14, 2023
0.2290
0.2399
0.2290
0.2315
565,418
+0.01(+5.13%)
Dec 13, 2023
0.2400
0.2397
0.1900
0.2202
1,177,728
-0.02(-7.63%)
Dec 12, 2023
0.2380
0.2500
0.2380
0.2384
671,621
+0.00(+1.36%)
Dec 11, 2023
0.2900
0.2949
0.2285
0.2352
1,322,845
-0.05(-17.76%)
Dec 08, 2023
0.2850
0.2900
0.2811
0.2860
285,131
+0.00(+0.70%)
Dec 07, 2023
0.2999
0.3033
0.2801
0.2840
524,341
-0.01(-3.40%)
Dec 06, 2023
0.3200
0.3287
0.2910
0.2940
624,112
-0.04(-11.45%)
Dec 05, 2023
0.3300
0.3399
0.3222
0.3320
140,650
-0.00(-0.12%)
Dec 04, 2023
0.3400
0.3400
0.3202
0.3324
168,914
-0.01(-1.80%)
Dec 01, 2023
0.3374
0.3399
0.3150
0.3385
207,057
+0.00(+0.30%)
Nov 30, 2023
0.3300
0.3498
0.3161
0.3375
193,138
+0.00(+1.29%)
Nov 29, 2023
0.3600
0.3799
0.3304
0.3332
301,995
-0.03(-7.44%)
Nov 28, 2023
0.3727
0.3990
0.3502
0.3600
387,014
+0.02(+4.44%)
Nov 27, 2023
0.3478
0.3689
0.3401
0.3447
349,921
+0.00(+0.23%)
Nov 24, 2023
0.3500
0.3500
0.3301
0.3439
73,948
-0.00(-0.03%)
Nov 22, 2023
0.3401
0.3520
0.3301
0.3440
156,799
-0.00(-0.29%)
Nov 21, 2023
0.3620
0.3699
0.3150
0.3450
416,721
-0.02(-4.75%)
Nov 20, 2023
0.3790
0.3878
0.3601
0.3622
434,490
-0.02(-4.33%)
Nov 17, 2023
0.4100
0.4101
0.3650
0.3786
618,357
-0.04(-8.77%)
Nov 16, 2023
0.4100
0.4450
0.4000
0.4150
954,905
+0.00(+1.19%)
Nov 15, 2023
0.4400
0.4649
0.4050
0.4101
1,830,992
-0.12(-22.61%)
Nov 14, 2023
0.4349
0.5299
0.4201
0.5299
1,167,082
+0.11(+26.41%)
Nov 13, 2023
0.4751
0.4800
0.3500
0.4192
1,526,896
-0.06(-12.48%)
Nov 10, 2023
0.5001
0.6200
0.4401
0.4790
3,878,716
-0.01(-2.64%)
Nov 09, 2023
0.4200
0.5000
0.3703
0.4920
4,030,692
+0.08(+17.99%)
Nov 08, 2023
0.3238
0.4184
0.3121
0.4170
5,634,351
+0.12(+39.00%)
Nov 07, 2023
0.3160
0.3199
0.2810
0.3000
2,526,202
-0.01(-2.60%)
Nov 06, 2023
0.3289
0.3290
0.3011
0.3080
209,689
-0.02(-5.95%)
Nov 03, 2023
0.3100
0.3399
0.3030
0.3275
672,868
+0.02(+7.73%)
Nov 02, 2023
0.3000
0.3111
0.2949
0.3040
587,498
+0.01(+2.60%)
Nov 01, 2023
0.3100
0.3100
0.2950
0.2963
105,729
-0.00(-1.63%)
Oct 31, 2023
0.2988
0.3019
0.2950
0.3012
302,761
+0.00(+0.33%)
Oct 30, 2023
0.3000
0.3050
0.2950
0.3002
263,231
+0.00(+0.07%)
Oct 27, 2023
0.3248
0.3248
0.2941
0.3000
505,811
-0.01(-3.54%)
Oct 26, 2023
0.3293
0.3293
0.3023
0.3110
178,107
-0.01(-3.42%)
Oct 25, 2023
0.3400
0.3520
0.2800
0.3220
902,421
-0.02(-6.67%)
Oct 24, 2023
0.3784
0.3899
0.3401
0.3450
304,806
-0.03(-7.46%)
Oct 23, 2023
0.3748
0.3769
0.3601
0.3728
218,886
-0.00(-1.22%)
Oct 20, 2023
0.3457
0.3798
0.3452
0.3774
298,733
+0.01(+2.03%)
Oct 19, 2023
0.3922
0.4020
0.3422
0.3699
374,039
-0.03(-6.80%)
Oct 18, 2023
0.3900
0.4086
0.3802
0.3969
463,204
-0.01(-2.72%)
Oct 17, 2023
0.3800
0.4350
0.3700
0.4080
1,043,920
+0.03(+7.26%)
Oct 16, 2023
0.3300
0.4000
0.3207
0.3804
1,388,316
+0.08(+25.96%)
Oct 13, 2023
0.3051
0.3328
0.3000
0.3020
1,037,058
-0.00(-0.98%)
Oct 12, 2023
0.3200
0.3360
0.3005
0.3050
1,733,904
-0.04(-11.21%)
Oct 11, 2023
0.3832
0.3889
0.3400
0.3435
3,296,226
-0.09(-20.58%)
Oct 10, 2023
0.4583
0.6072
0.4113
0.4325
38,619,900
+0.08(+23.57%)
Oct 09, 2023
0.3300
0.3779
0.3150
0.3500
353,299
+0.05(+14.90%)
Oct 06, 2023
0.3000
0.3198
0.3000
0.3046
89,933
+0.01(+3.57%)
Oct 05, 2023
0.3375
0.3375
0.2700
0.2941
208,940
-0.04(-10.88%)
Oct 04, 2023
0.3300
0.3389
0.3230
0.3300
42,284
-0.01(-2.22%)
Oct 03, 2023
0.3700
0.3700
0.3301
0.3375
149,837
-0.02(-4.66%)
Oct 02, 2023
0.3500
0.3620
0.3451
0.3540
91,904
+0.01(+1.43%)
Sep 29, 2023
0.3409
0.3499
0.3310
0.3490
220,293
+0.01(+3.87%)
Sep 28, 2023
0.3361
0.3361
0.3100
0.3360
570,945
+0.02(+4.97%)
Sep 27, 2023
0.3750
0.3750
0.3100
0.3201
275,567
-0.02(-5.85%)
Sep 26, 2023
0.3250
0.3500
0.3201
0.3400
379,192
+0.02(+6.25%)
Sep 25, 2023
0.3255
0.3290
0.3150
0.3200
266,525
-0.02(-5.04%)
Sep 22, 2023
0.4080
0.4300
0.3200
0.3370
347,099
-0.06(-15.77%)
Sep 21, 2023
0.3500
0.4200
0.3200
0.4001
557,561
+0.04(+11.11%)
Sep 20, 2023
0.3640
0.3640
0.3500
0.3601
256,477
-0.00(-1.10%)
Sep 19, 2023
0.4047
0.4100
0.3440
0.3641
305,750
-0.05(-11.20%)
Sep 18, 2023
0.4400
0.4671
0.4100
0.4100
297,922
+0.01(+1.74%)
Sep 15, 2023
0.5500
0.5500
0.4030
0.4030
503,884
-0.15(-26.73%)
Sep 14, 2023
0.5700
0.5700
0.5500
0.5500
241,240
-0.01(-2.65%)
Sep 13, 2023
0.6000
0.6000
0.5260
0.5650
490,196
-0.02(-3.68%)
Sep 12, 2023
0.6029
0.6099
0.5847
0.5866
175,987
-0.01(-2.25%)
Sep 11, 2023
0.6800
0.6800
0.6000
0.6001
438,342
-0.07(-10.45%)
Sep 08, 2023
0.6958
0.7123
0.6700
0.6701
239,642
-0.02(-2.90%)
Sep 07, 2023
0.7700
0.7898
0.6836
0.6901
267,783
-0.13(-15.63%)
Sep 06, 2023
0.8723
0.8723
0.7866
0.8179
234,164
-0.03(-3.21%)
Sep 05, 2023
0.8650
0.8800
0.8300
0.8450
181,446
+0.03(+4.19%)
Sep 01, 2023
0.8300
0.8880
0.8100
0.8110
413,577
+0.00(+0.12%)
Aug 31, 2023
0.7300
0.8999
0.7200
0.8100
302,685
+0.10(+14.88%)
Aug 30, 2023
0.7041
0.7225
0.6800
0.7051
303,106
+0.02(+2.19%)
Aug 29, 2023
0.6700
0.6999
0.6520
0.6900
284,208
+0.01(+0.74%)
Aug 28, 2023
0.6712
0.7600
0.6700
0.6849
212,202
+0.01(+2.22%)
Aug 25, 2023
0.6867
0.6867
0.6600
0.6700
138,677
-0.01(-1.47%)
Aug 24, 2023
0.7700
0.7999
0.6700
0.6800
175,339
-0.07(-9.63%)
Aug 23, 2023
0.7470
0.7560
0.7001
0.7525
247,404
+0.02(+3.08%)
Aug 22, 2023
0.7500
0.7500
0.6000
0.7300
407,522
-0.01(-0.82%)
Aug 21, 2023
0.7757
0.7869
0.7005
0.7360
129,417
-0.02(-3.16%)
Aug 18, 2023
0.7708
0.7724
0.7501
0.7600
128,332
-0.01(-1.53%)
Aug 17, 2023
0.8858
0.8858
0.7700
0.7718
156,136
-0.09(-10.25%)
Aug 16, 2023
0.8600
0.8700
0.8500
0.8599
117,364
-0.01(-1.16%)
Aug 15, 2023
0.9800
0.9800
0.8550
0.8700
183,027
-0.13(-13.00%)
Aug 14, 2023
0.9700
1.000
0.9023
1.000
379,710
-0.02(-1.96%)
Aug 11, 2023
1.030
1.030
1.010
1.020
216,923
-0.01(-0.97%)
Aug 10, 2023
1.050
1.060
1.001
1.030
143,473
-0.01(-0.96%)
Aug 09, 2023
1.040
1.060
1.030
1.040
115,649
+0.01(+0.97%)
Aug 08, 2023
1.040
1.040
1.020
1.030
170,502
+0.01(+0.98%)
Aug 07, 2023
1.060
1.060
1.000
1.020
122,672
+0.00(+0.00%)
Aug 04, 2023
1.020
1.020
1.010
1.020
86,209
+0.01(+0.99%)
Aug 03, 2023
1.010
1.020
1.001
1.010
87,335
+0.00(+0.00%)
Aug 02, 2023
1.020
1.020
1.000
1.010
146,926
-0.01(-0.98%)
Aug 01, 2023
1.060
1.070
1.000
1.020
418,789
-0.03(-2.86%)
Jul 31, 2023
1.080
1.080
1.020
1.050
182,709
-0.01(-1.41%)
Jul 28, 2023
1.060
1.077
1.030
1.065
109,768
+0.00(+0.47%)
Jul 27, 2023
1.050
1.071
1.040
1.060
54,085
+0.01(+0.95%)
Jul 26, 2023
1.090
1.090
1.030
1.050
91,329
-0.02(-1.87%)
Jul 25, 2023
1.070
1.100
1.000
1.070
224,050
+0.04(+3.88%)
Jul 24, 2023
1.090
1.090
1.010
1.030
82,238
-0.02(-1.90%)
Jul 21, 2023
1.060
1.070
1.030
1.050
67,152
+0.01(+0.96%)
Jul 20, 2023
1.070
1.070
1.010
1.040
114,016
-0.01(-0.95%)
Jul 19, 2023
1.050
1.060
0.9900
1.050
325,590
+0.03(+2.94%)
Jul 18, 2023
1.020
1.070
0.9800
1.020
143,242
-0.05(-4.67%)
Jul 17, 2023
1.100
1.120
0.9900
1.070
484,090
-0.03(-2.73%)
Jul 14, 2023
1.170
1.170
1.070
1.100
71,760
-0.01(-0.90%)
Jul 13, 2023
1.100
1.150
1.070
1.110
158,365
+0.04(+3.74%)
Jul 12, 2023
1.090
1.110
1.060
1.070
120,268
-0.03(-2.73%)
Jul 11, 2023
1.100
1.120
1.090
1.100
113,788
-0.01(-1.35%)
Jul 10, 2023
1.110
1.120
1.090
1.115
124,980
+0.02(+2.29%)
Jul 07, 2023
1.160
1.180
1.080
1.090
200,123
-0.09(-7.63%)
Jul 06, 2023
1.210
1.218
1.160
1.180
104,340
-0.03(-2.48%)
Jul 05, 2023
1.240
1.250
1.190
1.210
217,031
-0.02(-1.63%)
Jul 03, 2023
1.240
1.260
1.220
1.230
48,233
+0.01(+0.82%)
Jun 30, 2023
1.190
1.240
1.190
1.220
150,070
+0.01(+0.83%)
Jun 29, 2023
1.140
1.220
1.107
1.210
112,750
+0.05(+4.31%)
Jun 28, 2023
1.220
1.220
1.130
1.160
101,636
-0.05(-4.13%)
Jun 27, 2023
1.200
1.240
1.182
1.210
38,143
-0.01(-0.82%)
Jun 26, 2023
1.220
1.290
1.170
1.220
132,307
+0.00(+0.00%)
Jun 23, 2023
1.340
1.349
1.220
1.220
106,761
-0.10(-7.58%)
Jun 22, 2023
1.290
1.324
1.250
1.320
52,202
+0.06(+4.76%)
Jun 21, 2023
1.350
1.350
1.220
1.260
84,164
-0.07(-5.26%)
Jun 20, 2023
1.380
1.380
1.300
1.330
145,094
-0.01(-0.75%)
Jun 16, 2023
1.500
1.545
1.290
1.340
166,488
-0.09(-6.29%)
Jun 15, 2023
1.390
1.470
1.340
1.430
201,225
+0.04(+2.88%)
Jun 14, 2023
1.530
1.560
1.375
1.390
123,794
-0.09(-6.08%)
Jun 13, 2023
1.520
1.520
1.460
1.480
122,380
-0.01(-0.67%)
Jun 12, 2023
1.630
1.640
1.450
1.490
175,993
-0.01(-0.67%)
Jun 09, 2023
1.620
1.620
1.480
1.500
75,672
-0.06(-3.85%)
Jun 08, 2023
1.590
1.607
1.480
1.560
192,873
+0.03(+1.96%)
Jun 07, 2023
1.410
1.550
1.410
1.530
184,970
+0.11(+7.75%)
Jun 06, 2023
1.410
1.420
1.350
1.420
154,546
+0.05(+3.65%)
Jun 05, 2023
1.350
1.400
1.320
1.370
168,908
+0.10(+7.87%)
Jun 02, 2023
1.440
1.478
1.250
1.270
196,861
-0.15(-10.56%)
Jun 01, 2023
1.600
1.620
1.395
1.420
133,280
-0.14(-8.97%)
May 31, 2023
1.680
1.720
1.531
1.560
307,345
-0.02(-1.27%)
May 30, 2023
1.420
1.585
1.410
1.580
159,404
+0.23(+17.05%)
May 26, 2023
1.330
1.360
1.300
1.350
76,901
+0.07(+5.46%)
May 25, 2023
1.290
1.360
1.260
1.280
40,524
-0.03(-2.29%)
May 24, 2023
1.360
1.440
1.300
1.310
45,284
-0.01(-0.76%)
May 23, 2023
1.300
1.350
1.260
1.320
68,305
+0.11(+9.25%)
May 22, 2023
1.300
1.350
1.120
1.208
169,062
-0.11(-8.47%)
May 19, 2023
1.450
1.450
1.320
1.320
80,015
-0.06(-4.35%)
May 18, 2023
1.410
1.540
1.320
1.380
150,030
-0.03(-2.13%)
May 17, 2023
1.390
1.410
1.310
1.410
74,786
+0.10(+7.63%)
May 16, 2023
1.500
1.536
1.260
1.310
144,224
-0.08(-5.76%)
May 15, 2023
1.440
1.440
1.300
1.390
39,829
+0.05(+3.73%)
May 12, 2023
1.600
1.600
1.291
1.340
68,172
-0.36(-21.18%)
May 11, 2023
1.500
1.980
1.500
1.700
226,549
+0.30(+21.43%)
May 10, 2023
1.250
1.440
1.250
1.400
25,439
+0.14(+11.11%)
May 09, 2023
1.250
1.280
1.233
1.260
19,374
+0.03(+2.44%)
May 08, 2023
1.200
1.270
1.200
1.230
32,710
+0.05(+4.24%)
May 05, 2023
1.080
1.230
1.080
1.180
12,265
+0.06(+5.36%)
May 04, 2023
1.060
1.120
1.060
1.120
7,812
+0.07(+6.67%)
May 03, 2023
1.060
1.090
1.040
1.050
12,376
+0.02(+1.94%)
May 02, 2023
1.080
1.080
0.9808
1.030
15,361
-0.03(-2.83%)
May 01, 2023
1.094
1.094
1.030
1.060
27,960
+0.05(+4.95%)
Apr 28, 2023
0.9700
1.050
0.9501
1.010
21,628
+0.06(+6.29%)
Apr 27, 2023
1.035
1.040
0.9502
0.9502
15,738
-0.08(-7.95%)
Apr 26, 2023
1.100
1.100
1.010
1.032
23,286
-0.06(-5.29%)
Apr 25, 2023
1.170
1.167
1.090
1.090
36,383
-0.09(-7.63%)
Apr 24, 2023
1.230
1.251
1.160
1.180
13,926
-0.03(-2.48%)
Apr 21, 2023
1.200
1.240
1.200
1.210
15,553
+0.01(+0.83%)
Apr 20, 2023
1.200
1.240
1.200
1.200
4,212
-0.04(-3.23%)
Apr 19, 2023
1.260
1.270
1.240
1.240
17,403
-0.01(-1.20%)
Apr 18, 2023
1.230
1.261
1.230
1.255
7,650
+0.01(+0.80%)
Apr 17, 2023
1.220
1.268
1.220
1.245
18,565
+0.03(+2.05%)
Apr 14, 2023
1.240
1.257
1.220
1.220
17,247
-0.04(-3.17%)
Apr 13, 2023
1.280
1.320
1.250
1.260
25,319
-0.01(-0.79%)
Apr 12, 2023
1.250
1.275
1.230
1.270
12,130
+0.02(+1.60%)
Apr 11, 2023
1.210
1.270
1.200
1.250
38,606
+0.08(+6.84%)
Apr 10, 2023
1.160
1.280
1.140
1.170
145,066
-0.09(-7.14%)
Apr 06, 2023
1.290
1.290
1.250
1.260
4,622
-0.06(-4.55%)
Apr 05, 2023
1.320
1.350
1.300
1.320
7,786
+0.02(+1.54%)
Apr 04, 2023
1.180
1.340
1.165
1.300
107,833
+0.14(+11.59%)
Apr 03, 2023
1.240
1.240
1.150
1.165
40,884
-0.00(-0.43%)
Mar 31, 2023
1.210
1.230
1.170
1.170
20,090
+0.01(+0.86%)
Mar 30, 2023
1.170
1.200
1.125
1.160
43,885
+0.00(+0.00%)
Mar 29, 2023
1.190
1.190
1.140
1.160
55,436
-0.04(-3.33%)
Mar 28, 2023
1.300
1.327
1.174
1.200
141,489
-0.12(-9.09%)
Mar 27, 2023
1.530
1.530
1.280
1.320
62,715
-0.17(-11.41%)
Mar 24, 2023
1.390
1.490
1.380
1.490
32,888
+0.12(+8.76%)
Mar 23, 2023
1.360
1.400
1.320
1.370
51,290
+0.05(+3.79%)
Mar 22, 2023
1.240
1.330
1.183
1.320
25,667
+0.11(+9.09%)
Mar 21, 2023
1.150
1.250
1.140
1.210
14,995
+0.08(+7.08%)
Mar 20, 2023
1.190
1.190
1.109
1.130
30,379
-0.06(-5.04%)
Mar 17, 2023
1.270
1.270
1.160
1.190
57,079
-0.06(-4.80%)
Mar 16, 2023
1.210
1.310
1.150
1.250
47,406
+0.05(+4.17%)
Mar 15, 2023
1.290
1.310
1.150
1.200
55,396
-0.07(-5.51%)
Mar 14, 2023
1.290
1.410
1.270
1.270
42,030
-0.06(-4.51%)
Mar 13, 2023
1.390
1.390
1.310
1.330
22,653
+0.01(+0.76%)
Mar 10, 2023
1.360
1.360
1.300
1.320
13,636
-0.02(-1.49%)
Mar 09, 2023
1.250
1.410
1.250
1.340
159,786
+0.06(+4.69%)
Mar 08, 2023
1.540
1.540
1.250
1.280
83,237
-0.24(-16.07%)
Mar 07, 2023
1.570
1.770
1.450
1.525
294,754
-0.72(-31.92%)
Mar 06, 2023
2.190
2.254
2.130
2.240
21,305
+0.03(+1.36%)
Mar 03, 2023
2.130
2.300
2.130
2.210
34,312
-0.02(-1.12%)
Mar 02, 2023
2.240
2.250
2.190
2.235
5,766
-0.06(-2.40%)
Mar 01, 2023
2.440
2.440
2.210
2.290
20,112
-0.13(-5.37%)
Feb 28, 2023
2.200
2.430
2.120
2.420
16,800
+0.20(+9.01%)
Feb 27, 2023
2.270
2.350
2.110
2.220
43,850
-0.01(-0.45%)
Feb 24, 2023
2.450
2.450
2.220
2.230
38,955
-0.22(-8.98%)
Feb 23, 2023
2.600
2.600
2.450
2.450
6,483
-0.06(-2.39%)
Feb 22, 2023
2.540
2.640
2.510
2.510
13,999
-0.07(-2.71%)
Feb 21, 2023
2.700
2.780
2.570
2.580
18,908
-0.19(-6.86%)
Feb 17, 2023
2.750
2.815
2.750
2.770
8,501
-0.02(-0.72%)
Feb 16, 2023
2.720
2.838
2.720
2.790
16,251
+0.03(+1.08%)
Feb 15, 2023
2.810
2.810
2.730
2.760
6,049
-0.05(-1.78%)
Feb 14, 2023
2.810
2.880
2.750
2.810
18,652
-0.03(-1.06%)
Feb 13, 2023
3.000
3.007
2.840
2.840
12,748
-0.14(-4.54%)
Feb 10, 2023
3.050
3.050
2.920
2.975
9,473
-0.15(-4.65%)
Feb 09, 2023
3.090
3.120
2.940
3.120
12,831
+0.18(+6.12%)
Feb 08, 2023
2.950
3.086
2.920
2.940
13,987
-0.11(-3.61%)
Feb 07, 2023
3.050
3.145
2.890
3.050
20,696
-0.15(-4.69%)
Feb 06, 2023
3.290
3.445
3.160
3.200
28,418
-0.28(-8.05%)
Feb 03, 2023
3.480
3.570
3.408
3.480
20,415
-0.01(-0.20%)
Feb 02, 2023
3.670
3.680
3.450
3.487
18,249
-0.04(-1.22%)
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.