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
Avepoint Inc Cl A
(NQ:
AVPT
)
9.250
+0.150 (+1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
7.740
7.935
7.675
7.700
702,610
-0.07(-0.90%)
Jan 30, 2024
7.920
7.920
7.720
7.770
559,006
-0.16(-2.02%)
Jan 29, 2024
7.620
7.940
7.620
7.930
619,665
+0.31(+4.07%)
Jan 26, 2024
7.720
7.770
7.540
7.620
631,649
-0.08(-1.04%)
Jan 25, 2024
7.670
7.765
7.635
7.700
892,239
+0.09(+1.18%)
Jan 24, 2024
8.000
8.020
7.585
7.610
1,044,757
-0.31(-3.91%)
Jan 23, 2024
7.970
7.970
7.725
7.920
1,782,274
-0.05(-0.63%)
Jan 22, 2024
8.050
8.110
7.820
7.970
1,789,213
-0.02(-0.25%)
Jan 19, 2024
7.990
7.990
7.850
7.990
903,189
+0.06(+0.76%)
Jan 18, 2024
7.980
8.040
7.838
7.930
508,279
+0.00(+0.00%)
Jan 17, 2024
7.920
7.945
7.800
7.930
457,606
-0.08(-1.00%)
Jan 16, 2024
8.050
8.110
7.900
8.010
581,314
-0.12(-1.48%)
Jan 12, 2024
8.250
8.295
8.020
8.130
790,271
-0.03(-0.37%)
Jan 11, 2024
8.380
8.380
8.050
8.160
729,573
-0.08(-0.97%)
Jan 10, 2024
7.890
8.250
7.860
8.240
1,154,844
+0.36(+4.57%)
Jan 09, 2024
7.750
7.915
7.750
7.880
577,061
-0.12(-1.50%)
Jan 08, 2024
7.820
8.000
7.820
8.000
587,624
+0.23(+2.96%)
Jan 05, 2024
7.760
7.880
7.760
7.770
895,073
-0.04(-0.51%)
Jan 04, 2024
7.820
7.920
7.805
7.810
677,757
+0.03(+0.39%)
Jan 03, 2024
7.860
7.935
7.770
7.780
899,721
-0.12(-1.52%)
Jan 02, 2024
8.090
8.090
7.811
7.900
755,356
-0.31(-3.78%)
Dec 29, 2023
8.350
8.360
8.190
8.210
515,472
-0.14(-1.68%)
Dec 28, 2023
8.330
8.370
8.250
8.350
437,682
+0.00(+0.00%)
Dec 27, 2023
8.380
8.495
8.310
8.350
491,048
-0.04(-0.48%)
Dec 26, 2023
8.340
8.419
8.259
8.390
479,432
+0.05(+0.60%)
Dec 22, 2023
8.390
8.420
8.210
8.340
744,617
-0.02(-0.24%)
Dec 21, 2023
8.390
8.459
8.275
8.360
689,133
+0.08(+1.03%)
Dec 20, 2023
8.500
8.590
8.270
8.275
709,747
-0.21(-2.53%)
Dec 19, 2023
8.500
8.560
8.360
8.490
646,610
+0.04(+0.47%)
Dec 18, 2023
8.510
8.530
8.360
8.450
542,580
-0.05(-0.59%)
Dec 15, 2023
8.520
8.610
8.370
8.500
1,938,371
+0.09(+1.07%)
Dec 14, 2023
8.360
8.570
8.330
8.410
1,061,344
+0.09(+1.08%)
Dec 13, 2023
8.200
8.330
8.180
8.320
702,318
+0.13(+1.59%)
Dec 12, 2023
8.110
8.229
8.066
8.190
429,148
+0.09(+1.11%)
Dec 11, 2023
7.960
8.129
7.960
8.100
592,362
+0.11(+1.38%)
Dec 08, 2023
7.950
8.025
7.863
7.990
468,311
+0.02(+0.25%)
Dec 07, 2023
8.170
8.188
7.920
7.970
580,662
-0.15(-1.85%)
Dec 06, 2023
8.130
8.240
8.110
8.120
691,329
-0.01(-0.12%)
Dec 05, 2023
8.190
8.190
8.010
8.130
836,520
-0.13(-1.57%)
Dec 04, 2023
8.230
8.350
8.206
8.260
566,422
-0.06(-0.72%)
Dec 01, 2023
8.160
8.340
8.060
8.320
669,211
+0.13(+1.59%)
Nov 30, 2023
8.240
8.340
8.060
8.190
775,675
-0.03(-0.36%)
Nov 29, 2023
8.350
8.460
8.105
8.220
669,686
-0.02(-0.24%)
Nov 28, 2023
8.330
8.430
8.195
8.240
466,346
-0.12(-1.44%)
Nov 27, 2023
8.330
8.510
8.330
8.360
614,660
-0.01(-0.12%)
Nov 24, 2023
8.280
8.450
8.280
8.370
310,255
+0.06(+0.72%)
Nov 22, 2023
8.320
8.380
8.220
8.310
384,331
+0.08(+0.97%)
Nov 21, 2023
8.370
8.395
8.230
8.230
474,384
-0.20(-2.37%)
Nov 20, 2023
8.340
8.580
8.298
8.430
851,456
+0.10(+1.20%)
Nov 17, 2023
8.210
8.370
8.150
8.330
720,969
+0.14(+1.71%)
Nov 16, 2023
8.230
8.250
8.090
8.190
559,656
-0.04(-0.49%)
Nov 15, 2023
8.290
8.395
8.080
8.230
919,948
-0.07(-0.84%)
Nov 14, 2023
8.330
8.350
7.990
8.300
1,749,343
+0.14(+1.72%)
Nov 13, 2023
8.270
8.380
8.000
8.160
878,470
-0.03(-0.37%)
Nov 10, 2023
7.880
8.320
7.600
8.190
2,370,440
+0.78(+10.53%)
Nov 09, 2023
7.730
7.740
7.290
7.410
1,080,833
-0.31(-4.02%)
Nov 08, 2023
7.780
7.800
7.560
7.720
527,880
-0.04(-0.52%)
Nov 07, 2023
7.470
7.770
7.470
7.760
945,629
+0.35(+4.72%)
Nov 06, 2023
7.600
7.640
7.290
7.410
489,302
-0.19(-2.50%)
Nov 03, 2023
7.460
7.670
7.400
7.600
751,153
+0.22(+2.98%)
Nov 02, 2023
7.450
7.515
7.310
7.380
447,534
+0.01(+0.14%)
Nov 01, 2023
7.420
7.490
7.250
7.370
537,200
-0.12(-1.60%)
Oct 31, 2023
7.230
7.525
7.160
7.490
619,095
+0.24(+3.31%)
Oct 30, 2023
7.380
7.450
7.155
7.250
355,658
-0.05(-0.68%)
Oct 27, 2023
7.250
7.365
7.195
7.300
625,296
+0.05(+0.69%)
Oct 26, 2023
7.190
7.315
7.110
7.250
580,916
+0.07(+0.97%)
Oct 25, 2023
7.500
7.500
7.160
7.180
608,338
-0.35(-4.65%)
Oct 24, 2023
7.430
7.650
7.375
7.530
1,290,977
+0.14(+1.89%)
Oct 23, 2023
7.100
7.420
6.960
7.390
902,729
+0.21(+2.92%)
Oct 20, 2023
7.390
7.390
7.030
7.180
812,531
-0.17(-2.31%)
Oct 19, 2023
7.240
7.470
7.240
7.350
415,747
+0.09(+1.24%)
Oct 18, 2023
7.230
7.360
7.230
7.260
330,829
-0.03(-0.41%)
Oct 17, 2023
7.370
7.429
7.225
7.290
540,694
-0.13(-1.75%)
Oct 16, 2023
7.300
7.450
7.255
7.420
410,444
+0.17(+2.34%)
Oct 13, 2023
7.310
7.335
7.150
7.250
521,952
-0.09(-1.23%)
Oct 12, 2023
7.500
7.540
7.230
7.340
492,470
-0.15(-2.00%)
Oct 11, 2023
7.500
7.580
7.350
7.490
577,779
+0.03(+0.40%)
Oct 10, 2023
7.000
7.535
7.000
7.460
2,039,220
+0.43(+6.12%)
Oct 09, 2023
6.850
7.030
6.690
7.030
468,846
+0.12(+1.74%)
Oct 06, 2023
6.910
7.080
6.860
6.910
1,730,608
-0.07(-1.00%)
Oct 05, 2023
6.740
7.005
6.740
6.980
868,739
+0.21(+3.10%)
Oct 04, 2023
6.470
6.810
6.470
6.770
702,917
+0.31(+4.80%)
Oct 03, 2023
6.560
6.610
6.450
6.460
394,479
-0.11(-1.60%)
Oct 02, 2023
6.690
6.750
6.505
6.565
400,410
-0.15(-2.31%)
Sep 29, 2023
6.760
6.890
6.685
6.720
498,627
+0.02(+0.30%)
Sep 28, 2023
6.620
6.780
6.620
6.700
342,910
+0.02(+0.30%)
Sep 27, 2023
6.470
6.740
6.450
6.680
495,884
+0.25(+3.89%)
Sep 26, 2023
6.630
6.680
6.410
6.430
426,481
-0.26(-3.89%)
Sep 25, 2023
6.680
6.700
6.660
6.690
258,330
-0.04(-0.59%)
Sep 22, 2023
6.620
6.815
6.608
6.730
502,884
+0.13(+1.97%)
Sep 21, 2023
6.530
6.650
6.520
6.600
503,498
+0.00(+0.00%)
Sep 20, 2023
6.710
6.765
6.580
6.600
514,018
-0.08(-1.20%)
Sep 19, 2023
6.810
6.810
6.620
6.680
338,446
-0.15(-2.20%)
Sep 18, 2023
6.680
6.865
6.430
6.830
438,178
+0.10(+1.49%)
Sep 15, 2023
6.830
6.890
6.702
6.730
1,159,968
-0.08(-1.17%)
Sep 14, 2023
6.580
6.830
6.580
6.810
550,712
+0.18(+2.71%)
Sep 13, 2023
6.620
6.679
6.575
6.630
467,830
+0.00(+0.00%)
Sep 12, 2023
6.720
6.760
6.610
6.630
343,190
-0.16(-2.36%)
Sep 11, 2023
6.780
6.845
6.750
6.790
352,397
+0.05(+0.74%)
Sep 08, 2023
6.770
6.860
6.710
6.740
392,733
-0.04(-0.59%)
Sep 07, 2023
6.700
6.800
6.650
6.780
405,674
+0.03(+0.44%)
Sep 06, 2023
6.820
6.900
6.740
6.750
471,736
-0.10(-1.46%)
Sep 05, 2023
6.780
6.860
6.700
6.850
476,659
+0.00(+0.00%)
Sep 01, 2023
7.000
7.130
6.805
6.850
695,125
-0.09(-1.30%)
Aug 31, 2023
6.880
7.050
6.875
6.940
1,871,119
+0.07(+1.02%)
Aug 30, 2023
6.600
6.870
6.550
6.870
921,005
+0.27(+4.09%)
Aug 29, 2023
6.520
6.625
6.440
6.600
490,560
+0.08(+1.23%)
Aug 28, 2023
6.530
6.560
6.460
6.520
364,183
-0.01(-0.15%)
Aug 25, 2023
6.400
6.590
6.390
6.530
617,879
+0.15(+2.35%)
Aug 24, 2023
6.370
6.430
6.260
6.380
572,506
+0.05(+0.79%)
Aug 23, 2023
6.180
6.400
6.110
6.330
665,440
+0.15(+2.43%)
Aug 22, 2023
6.560
6.579
6.145
6.180
762,083
-0.35(-5.36%)
Aug 21, 2023
6.650
6.675
6.440
6.530
473,735
-0.11(-1.66%)
Aug 18, 2023
6.450
6.680
6.340
6.640
4,784,036
+0.11(+1.68%)
Aug 17, 2023
6.540
6.635
6.520
6.530
1,092,512
+0.00(+0.00%)
Aug 16, 2023
6.440
6.545
6.430
6.530
984,034
+0.10(+1.56%)
Aug 15, 2023
6.200
6.510
6.110
6.430
1,163,957
+0.17(+2.72%)
Aug 14, 2023
6.090
6.270
6.020
6.260
1,326,486
+0.20(+3.30%)
Aug 11, 2023
5.930
6.115
5.930
6.060
715,345
+0.07(+1.17%)
Aug 10, 2023
6.140
6.300
5.860
5.990
1,374,993
+0.23(+3.99%)
Aug 09, 2023
5.850
5.900
5.740
5.760
631,015
-0.11(-1.87%)
Aug 08, 2023
5.970
6.000
5.850
5.870
508,429
-0.20(-3.29%)
Aug 07, 2023
6.080
6.080
5.850
6.070
486,811
-0.01(-0.16%)
Aug 04, 2023
6.070
6.145
6.050
6.080
541,647
+0.01(+0.16%)
Aug 03, 2023
6.010
6.120
5.960
6.070
467,603
+0.07(+1.17%)
Aug 02, 2023
6.100
6.100
5.930
6.000
511,660
-0.17(-2.76%)
Aug 01, 2023
6.160
6.185
6.045
6.170
386,621
-0.03(-0.48%)
Jul 31, 2023
6.060
6.235
6.060
6.200
461,338
+0.19(+3.16%)
Jul 28, 2023
5.920
6.075
5.891
6.010
1,114,989
+0.12(+2.04%)
Jul 27, 2023
6.000
6.090
5.870
5.890
491,053
-0.05(-0.84%)
Jul 26, 2023
5.880
5.960
5.860
5.940
619,811
+0.02(+0.34%)
Jul 25, 2023
5.960
6.025
5.895
5.920
420,574
-0.04(-0.67%)
Jul 24, 2023
6.060
6.080
5.915
5.960
251,372
-0.10(-1.65%)
Jul 21, 2023
5.990
6.090
5.948
6.060
547,105
+0.16(+2.71%)
Jul 20, 2023
6.030
6.170
5.850
5.900
619,500
-0.21(-3.44%)
Jul 19, 2023
6.040
6.250
6.040
6.110
516,094
+0.07(+1.16%)
Jul 18, 2023
5.920
6.070
5.830
6.040
510,059
+0.10(+1.68%)
Jul 17, 2023
5.830
5.970
5.670
5.940
373,252
+0.10(+1.71%)
Jul 14, 2023
5.820
5.950
5.790
5.840
714,312
-0.02(-0.34%)
Jul 13, 2023
5.850
5.960
5.840
5.860
447,222
+0.02(+0.34%)
Jul 12, 2023
5.720
5.865
5.720
5.840
637,571
+0.17(+3.00%)
Jul 11, 2023
5.600
5.725
5.600
5.670
429,081
+0.01(+0.18%)
Jul 10, 2023
5.550
5.670
5.530
5.660
329,705
+0.07(+1.25%)
Jul 07, 2023
5.570
5.735
5.570
5.590
496,502
+0.03(+0.54%)
Jul 06, 2023
5.590
5.625
5.520
5.560
912,745
-0.11(-1.94%)
Jul 05, 2023
5.690
5.745
5.520
5.670
785,329
-0.03(-0.53%)
Jul 03, 2023
5.770
5.770
5.640
5.700
323,069
-0.06(-1.04%)
Jun 30, 2023
5.780
5.900
5.740
5.760
726,193
+0.02(+0.35%)
Jun 29, 2023
5.730
5.800
5.712
5.740
580,580
+0.02(+0.35%)
Jun 28, 2023
5.490
5.730
5.460
5.720
882,433
+0.23(+4.19%)
Jun 27, 2023
5.650
5.650
5.480
5.490
891,832
-0.13(-2.31%)
Jun 26, 2023
6.030
6.030
5.620
5.620
949,897
-0.44(-7.26%)
Jun 23, 2023
6.020
6.110
6.010
6.060
4,280,084
-0.04(-0.66%)
Jun 22, 2023
6.050
6.110
5.960
6.100
701,855
+0.09(+1.50%)
Jun 21, 2023
5.930
6.080
5.880
6.010
1,091,875
-0.02(-0.33%)
Jun 20, 2023
6.170
6.170
6.030
6.030
1,531,776
-0.15(-2.43%)
Jun 16, 2023
6.230
6.240
6.090
6.180
2,460,317
-0.01(-0.16%)
Jun 15, 2023
6.080
6.200
6.030
6.190
1,462,547
+0.08(+1.31%)
Jun 14, 2023
6.040
6.245
6.000
6.110
1,659,151
+0.07(+1.16%)
Jun 13, 2023
6.350
6.360
5.950
6.040
2,979,013
-0.57(-8.62%)
Jun 12, 2023
6.500
6.665
6.480
6.610
893,770
+0.10(+1.54%)
Jun 09, 2023
6.590
6.650
6.460
6.510
956,121
-0.11(-1.66%)
Jun 08, 2023
6.650
6.670
6.480
6.620
1,517,585
-0.07(-1.05%)
Jun 07, 2023
6.860
6.880
6.535
6.690
903,362
-0.17(-2.48%)
Jun 06, 2023
6.690
6.930
6.640
6.860
689,475
+0.14(+2.08%)
Jun 05, 2023
6.670
6.750
6.600
6.720
852,214
+0.01(+0.15%)
Jun 02, 2023
6.570
6.725
6.570
6.710
964,134
+0.14(+2.13%)
Jun 01, 2023
6.610
6.610
6.470
6.570
773,429
-0.04(-0.61%)
May 31, 2023
6.430
6.620
6.410
6.610
3,705,196
+0.18(+2.80%)
May 30, 2023
6.410
6.465
6.290
6.430
786,686
+0.08(+1.26%)
May 26, 2023
6.100
6.420
6.080
6.350
1,302,736
+0.25(+4.10%)
May 25, 2023
6.130
6.200
6.061
6.100
712,763
+0.00(+0.00%)
May 24, 2023
6.040
6.220
5.950
6.100
587,878
+0.01(+0.16%)
May 23, 2023
6.060
6.210
6.030
6.090
972,453
+0.00(+0.00%)
May 22, 2023
5.720
6.110
5.715
6.090
981,172
+0.37(+6.47%)
May 19, 2023
5.780
5.790
5.600
5.720
605,510
+0.00(+0.00%)
May 18, 2023
5.470
5.750
5.450
5.720
579,456
+0.24(+4.38%)
May 17, 2023
5.320
5.500
5.320
5.480
552,634
+0.17(+3.20%)
May 16, 2023
5.310
5.360
5.240
5.310
338,253
-0.03(-0.56%)
May 15, 2023
5.300
5.370
5.210
5.340
507,787
+0.02(+0.38%)
May 12, 2023
5.120
5.350
5.083
5.320
761,009
+0.16(+3.10%)
May 11, 2023
4.750
5.270
4.740
5.160
1,690,393
+0.54(+11.69%)
May 10, 2023
4.530
4.725
4.485
4.620
778,633
+0.16(+3.59%)
May 09, 2023
4.390
4.525
4.380
4.460
650,861
+0.03(+0.68%)
May 08, 2023
4.430
4.480
4.380
4.430
213,719
-0.05(-1.12%)
May 05, 2023
4.500
4.560
4.435
4.480
354,863
+0.08(+1.82%)
May 04, 2023
4.360
4.530
4.360
4.400
536,798
+0.00(+0.00%)
May 03, 2023
4.390
4.490
4.360
4.400
333,182
+0.01(+0.23%)
May 02, 2023
4.370
4.420
4.285
4.390
465,221
+0.00(+0.00%)
May 01, 2023
4.310
4.440
4.260
4.390
544,194
+0.05(+1.15%)
Apr 28, 2023
4.360
4.485
4.280
4.340
384,551
-0.06(-1.36%)
Apr 27, 2023
4.150
4.400
4.150
4.400
528,107
+0.26(+6.28%)
Apr 26, 2023
4.070
4.140
4.010
4.140
398,207
+0.04(+0.98%)
Apr 25, 2023
4.160
4.170
4.090
4.100
250,123
-0.13(-3.07%)
Apr 24, 2023
4.360
4.410
4.220
4.230
221,487
-0.15(-3.42%)
Apr 21, 2023
4.310
4.385
4.290
4.380
321,151
+0.04(+0.92%)
Apr 20, 2023
4.190
4.370
4.170
4.340
359,866
+0.12(+2.84%)
Apr 19, 2023
4.140
4.230
4.125
4.220
183,214
+0.04(+0.96%)
Apr 18, 2023
4.240
4.250
4.110
4.180
263,875
-0.05(-1.18%)
Apr 17, 2023
4.160
4.240
4.120
4.230
262,838
+0.07(+1.68%)
Apr 14, 2023
3.980
4.165
3.930
4.160
508,945
+0.14(+3.48%)
Apr 13, 2023
3.900
4.045
3.900
4.020
270,174
+0.07(+1.77%)
Apr 12, 2023
4.040
4.060
3.920
3.950
272,270
-0.07(-1.74%)
Apr 11, 2023
4.090
4.095
3.960
4.020
228,300
-0.05(-1.23%)
Apr 10, 2023
3.960
4.070
3.960
4.070
347,004
+0.06(+1.50%)
Apr 06, 2023
3.920
4.065
3.920
4.010
387,017
+0.11(+2.82%)
Apr 05, 2023
4.060
4.080
3.900
3.900
435,244
-0.16(-3.94%)
Apr 04, 2023
4.140
4.160
4.020
4.060
248,631
-0.08(-1.93%)
Apr 03, 2023
4.090
4.150
4.050
4.140
433,194
+0.02(+0.49%)
Mar 31, 2023
3.990
4.140
3.983
4.120
465,097
+0.16(+4.04%)
Mar 30, 2023
4.030
4.080
3.950
3.960
283,726
-0.04(-1.00%)
Mar 29, 2023
3.950
4.010
3.900
4.000
346,392
+0.10(+2.56%)
Mar 28, 2023
4.020
4.120
3.890
3.900
324,368
-0.14(-3.47%)
Mar 27, 2023
3.960
4.070
3.925
4.040
415,527
+0.11(+2.80%)
Mar 24, 2023
3.960
4.010
3.905
3.930
590,588
-0.06(-1.50%)
Mar 23, 2023
4.110
4.160
3.960
3.990
709,113
-0.09(-2.21%)
Mar 22, 2023
4.150
4.250
4.070
4.080
460,238
-0.07(-1.69%)
Mar 21, 2023
4.100
4.195
4.020
4.150
363,519
+0.12(+2.98%)
Mar 20, 2023
4.070
4.070
4.005
4.030
424,552
-0.01(-0.25%)
Mar 17, 2023
4.080
4.140
4.020
4.040
894,115
-0.06(-1.46%)
Mar 16, 2023
4.130
4.185
4.050
4.100
585,917
-0.11(-2.61%)
Mar 15, 2023
4.130
4.300
4.100
4.210
694,856
+0.01(+0.24%)
Mar 14, 2023
4.360
4.485
4.165
4.200
563,618
-0.02(-0.47%)
Mar 13, 2023
4.190
4.359
4.180
4.220
632,101
-0.04(-0.94%)
Mar 10, 2023
4.540
4.660
4.040
4.260
1,589,111
-0.73(-14.63%)
Mar 09, 2023
5.100
5.150
4.980
4.990
406,561
-0.11(-2.16%)
Mar 08, 2023
5.070
5.160
5.040
5.100
371,631
+0.02(+0.39%)
Mar 07, 2023
5.090
5.165
5.020
5.080
338,983
-0.01(-0.20%)
Mar 06, 2023
5.160
5.160
5.055
5.090
327,332
-0.07(-1.36%)
Mar 03, 2023
5.050
5.170
5.025
5.160
385,750
+0.13(+2.58%)
Mar 02, 2023
4.900
5.040
4.870
5.030
332,229
+0.09(+1.82%)
Mar 01, 2023
4.970
5.020
4.900
4.940
472,561
-0.06(-1.20%)
Feb 28, 2023
4.890
5.000
4.840
5.000
378,292
+0.08(+1.63%)
Feb 27, 2023
4.870
4.920
4.780
4.920
277,109
+0.09(+1.86%)
Feb 24, 2023
4.710
4.850
4.670
4.830
437,983
+0.07(+1.47%)
Feb 23, 2023
4.770
4.770
4.675
4.760
282,209
+0.05(+1.06%)
Feb 22, 2023
4.750
4.820
4.701
4.710
260,611
-0.04(-0.84%)
Feb 21, 2023
4.790
4.880
4.703
4.750
349,631
-0.14(-2.86%)
Feb 17, 2023
4.780
4.900
4.740
4.890
260,026
+0.11(+2.30%)
Feb 16, 2023
4.760
4.839
4.690
4.780
232,301
-0.08(-1.65%)
Feb 15, 2023
4.820
4.890
4.780
4.860
491,640
-0.01(-0.21%)
Feb 14, 2023
4.820
4.910
4.720
4.870
425,440
-0.03(-0.61%)
Feb 13, 2023
4.870
5.010
4.790
4.900
335,011
+0.03(+0.62%)
Feb 10, 2023
4.830
4.880
4.725
4.870
330,660
-0.02(-0.41%)
Feb 09, 2023
5.000
5.030
4.850
4.890
227,958
-0.03(-0.61%)
Feb 08, 2023
4.980
5.070
4.850
4.920
298,115
-0.07(-1.40%)
Feb 07, 2023
4.780
5.000
4.780
4.990
398,443
+0.12(+2.46%)
Feb 06, 2023
4.860
4.965
4.815
4.870
320,519
-0.11(-2.21%)
Feb 03, 2023
4.900
5.115
4.895
4.980
378,896
-0.03(-0.60%)
Feb 02, 2023
4.830
5.010
4.800
5.010
576,604
+0.22(+4.59%)
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.