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
Green Brick Partners
(NQ:
GRBK
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2021
20.31
20.31
19.26
19.90
802,200
-0.10(-0.50%)
Jan 28, 2021
20.10
20.35
19.03
20.00
1,280,167
+0.65(+3.36%)
Jan 27, 2021
20.00
20.20
18.95
19.35
2,390,754
-1.25(-6.07%)
Jan 26, 2021
21.25
21.56
20.50
20.60
1,309,048
-0.37(-1.76%)
Jan 25, 2021
21.39
21.50
20.40
20.97
4,536,063
-1.75(-7.70%)
Jan 22, 2021
23.13
23.29
22.20
22.72
652,300
-0.57(-2.45%)
Jan 21, 2021
23.55
23.98
23.01
23.29
300,836
-0.09(-0.38%)
Jan 20, 2021
22.10
23.62
22.10
23.38
652,975
+1.44(+6.56%)
Jan 19, 2021
21.49
22.08
21.35
21.94
464,308
+0.45(+2.09%)
Jan 15, 2021
21.37
22.11
21.20
21.49
345,100
-0.11(-0.51%)
Jan 14, 2021
21.30
21.76
20.51
21.60
590,960
+0.23(+1.08%)
Jan 13, 2021
21.97
22.46
21.33
21.37
442,667
-0.41(-1.88%)
Jan 12, 2021
22.19
22.39
21.62
21.78
371,526
-0.24(-1.09%)
Jan 11, 2021
22.00
22.38
21.52
22.02
579,031
-0.31(-1.39%)
Jan 08, 2021
24.12
24.18
22.10
22.33
502,400
-1.61(-6.73%)
Jan 07, 2021
22.73
24.00
22.72
23.94
337,088
+1.24(+5.46%)
Jan 06, 2021
22.73
22.94
21.77
22.70
405,163
+0.50(+2.25%)
Jan 05, 2021
21.87
22.43
21.48
22.20
469,387
+0.34(+1.56%)
Jan 04, 2021
22.96
23.36
21.27
21.86
503,416
-1.10(-4.79%)
Dec 31, 2020
22.96
22.96
22.96
378,420
-0.48(-2.05%)
Dec 30, 2020
23.13
23.87
23.13
23.44
378,420
+0.31(+1.34%)
Dec 29, 2020
23.81
24.00
22.68
23.13
311,150
-0.56(-2.36%)
Dec 28, 2020
24.66
24.95
23.58
23.69
355,212
-0.58(-2.39%)
Dec 24, 2020
23.16
24.28
22.85
24.27
190,400
+1.07(+4.61%)
Dec 23, 2020
23.90
24.07
22.91
23.20
282,688
-0.68(-2.85%)
Dec 22, 2020
23.48
23.98
23.23
23.88
247,208
+0.37(+1.57%)
Dec 21, 2020
23.52
23.68
22.71
23.51
288,776
-0.06(-0.25%)
Dec 18, 2020
24.12
24.35
23.52
23.57
451,200
-0.46(-1.91%)
Dec 17, 2020
23.31
24.16
23.30
24.03
349,778
+1.07(+4.66%)
Dec 16, 2020
23.30
23.54
22.58
22.96
265,985
-0.12(-0.52%)
Dec 15, 2020
22.52
23.23
22.43
23.08
284,869
+0.64(+2.85%)
Dec 14, 2020
22.35
22.94
22.34
22.44
334,437
+0.37(+1.68%)
Dec 11, 2020
21.90
22.39
21.79
22.07
156,400
+0.02(+0.09%)
Dec 10, 2020
22.10
22.18
21.20
22.05
337,377
+0.04(+0.18%)
Dec 09, 2020
21.87
22.64
21.81
22.01
379,332
+0.15(+0.69%)
Dec 08, 2020
22.66
22.68
21.71
21.86
423,072
-0.90(-3.95%)
Dec 07, 2020
22.48
22.86
21.85
22.76
445,856
+0.22(+0.98%)
Dec 04, 2020
22.51
22.76
22.06
22.54
343,400
+0.04(+0.18%)
Dec 03, 2020
21.95
22.71
21.52
22.50
416,118
+1.03(+4.80%)
Dec 02, 2020
21.30
21.79
20.85
21.47
494,863
+0.11(+0.51%)
Dec 01, 2020
22.43
22.60
21.02
21.36
594,616
-0.41(-1.88%)
Nov 30, 2020
22.51
22.64
21.02
21.77
913,976
-0.76(-3.37%)
Nov 27, 2020
22.58
22.75
22.10
22.53
327,000
-0.39(-1.70%)
Nov 25, 2020
22.82
23.06
22.02
22.92
521,800
-0.56(-2.39%)
Nov 24, 2020
25.00
25.05
23.41
23.48
447,161
-1.08(-4.40%)
Nov 23, 2020
23.53
24.82
23.52
24.56
532,333
+1.43(+6.18%)
Nov 20, 2020
23.00
23.37
22.61
23.13
456,700
+0.12(+0.52%)
Nov 19, 2020
23.39
24.05
22.71
23.01
505,211
-0.38(-1.62%)
Nov 18, 2020
23.04
24.34
23.01
23.39
660,621
+0.63(+2.77%)
Nov 17, 2020
23.13
23.67
22.36
22.76
399,522
+0.03(+0.13%)
Nov 16, 2020
22.42
22.95
21.86
22.73
446,599
+0.88(+4.03%)
Nov 13, 2020
21.38
22.00
21.38
21.85
317,800
+0.59(+2.78%)
Nov 12, 2020
21.52
21.99
20.77
21.26
307,247
-0.56(-2.57%)
Nov 11, 2020
22.00
22.20
20.91
21.82
377,738
-0.16(-0.73%)
Nov 10, 2020
19.92
22.48
19.78
21.98
604,291
+2.16(+10.90%)
Nov 09, 2020
22.27
22.58
19.43
19.82
536,452
-1.14(-5.44%)
Nov 06, 2020
22.09
22.14
20.01
20.96
515,100
-1.07(-4.86%)
Nov 05, 2020
21.65
22.25
21.54
22.03
454,142
+0.80(+3.77%)
Nov 04, 2020
20.02
21.29
20.02
21.23
539,709
+1.48(+7.49%)
Nov 03, 2020
18.49
19.94
18.09
19.75
661,631
+2.05(+11.58%)
Nov 02, 2020
18.34
18.96
17.60
17.70
485,106
-0.19(-1.06%)
Oct 30, 2020
17.21
18.35
17.21
17.89
560,700
+0.35(+2.00%)
Oct 29, 2020
17.46
17.82
17.02
17.54
418,345
+0.17(+0.98%)
Oct 28, 2020
16.95
17.62
16.70
17.37
283,231
+0.01(+0.06%)
Oct 27, 2020
17.74
17.74
17.06
17.36
248,053
-0.37(-2.09%)
Oct 26, 2020
18.04
18.21
17.38
17.73
292,181
-0.44(-2.42%)
Oct 23, 2020
17.38
18.22
17.10
18.17
238,500
+0.79(+4.55%)
Oct 22, 2020
17.79
17.90
17.07
17.38
360,494
-0.39(-2.19%)
Oct 21, 2020
19.58
19.58
17.64
17.77
542,043
-1.57(-8.12%)
Oct 20, 2020
19.38
19.50
19.03
19.34
239,270
+0.34(+1.76%)
Oct 19, 2020
19.23
19.69
18.83
19.00
301,521
+0.24(+1.28%)
Oct 16, 2020
18.84
19.30
18.61
18.77
218,200
+0.04(+0.19%)
Oct 15, 2020
18.08
18.84
18.00
18.73
240,738
+0.40(+2.18%)
Oct 14, 2020
18.50
18.56
18.13
18.33
236,537
-0.20(-1.08%)
Oct 13, 2020
18.48
18.71
17.75
18.53
246,644
-0.12(-0.64%)
Oct 12, 2020
19.10
19.22
18.44
18.65
340,628
-0.29(-1.53%)
Oct 09, 2020
19.00
19.80
18.80
18.94
330,300
+0.47(+2.54%)
Oct 08, 2020
17.98
18.85
17.79
18.47
447,587
+1.37(+8.01%)
Oct 07, 2020
17.53
17.69
16.91
17.10
218,807
-0.11(-0.64%)
Oct 06, 2020
17.38
17.83
17.18
17.21
446,605
+0.17(+1.00%)
Oct 05, 2020
16.99
17.28
16.37
17.04
318,824
+0.32(+1.91%)
Oct 02, 2020
15.97
16.82
15.95
16.72
325,400
+0.32(+1.95%)
Oct 01, 2020
16.26
16.41
15.85
16.40
243,619
+0.30(+1.86%)
Sep 30, 2020
16.09
16.47
15.91
16.10
409,728
+0.04(+0.25%)
Sep 29, 2020
16.23
16.28
15.93
16.06
333,326
-0.21(-1.29%)
Sep 28, 2020
15.85
16.39
15.78
16.27
251,067
+0.74(+4.76%)
Sep 25, 2020
15.44
15.78
15.37
15.53
272,600
-0.10(-0.64%)
Sep 24, 2020
16.00
16.10
15.39
15.63
314,326
-0.35(-2.19%)
Sep 23, 2020
17.14
17.21
15.92
15.98
462,771
-0.98(-5.78%)
Sep 22, 2020
16.20
17.04
16.01
16.96
529,044
+0.97(+6.07%)
Sep 21, 2020
17.61
17.84
15.81
15.99
653,317
-2.08(-11.51%)
Sep 18, 2020
18.38
18.57
17.61
18.07
2,563,500
-0.13(-0.71%)
Sep 17, 2020
18.11
18.66
17.55
18.20
585,160
-0.28(-1.52%)
Sep 16, 2020
17.99
18.80
17.93
18.48
719,857
+0.73(+4.11%)
Sep 15, 2020
17.80
18.18
17.60
17.75
637,719
+0.15(+0.85%)
Sep 14, 2020
16.60
18.00
16.60
17.60
1,090,390
+1.32(+8.11%)
Sep 11, 2020
15.79
16.47
15.59
16.28
426,500
+0.71(+4.56%)
Sep 10, 2020
15.61
16.08
15.53
15.57
352,826
-0.03(-0.19%)
Sep 09, 2020
14.94
15.65
14.80
15.60
389,965
+0.81(+5.48%)
Sep 08, 2020
14.37
15.12
14.15
14.79
519,195
+0.67(+4.75%)
Sep 04, 2020
15.00
15.14
13.83
14.12
304,900
-0.79(-5.30%)
Sep 03, 2020
15.27
15.27
14.82
14.91
319,508
-0.49(-3.18%)
Sep 02, 2020
15.21
15.44
14.78
15.40
241,285
+0.37(+2.46%)
Sep 01, 2020
14.21
15.16
14.01
15.03
651,494
+0.79(+5.55%)
Aug 31, 2020
15.44
15.44
14.14
14.24
342,109
-0.84(-5.57%)
Aug 28, 2020
15.27
15.67
15.00
15.08
268,000
+0.12(+0.80%)
Aug 27, 2020
15.13
15.29
14.91
14.96
256,971
-0.04(-0.27%)
Aug 26, 2020
15.00
15.33
14.83
15.00
291,346
+0.05(+0.33%)
Aug 25, 2020
15.23
15.30
14.86
14.95
179,234
-0.25(-1.64%)
Aug 24, 2020
15.52
15.70
15.07
15.20
216,381
-0.10(-0.65%)
Aug 21, 2020
15.15
15.34
15.01
15.30
220,700
+0.11(+0.72%)
Aug 20, 2020
15.46
15.60
15.14
15.19
152,668
-0.37(-2.38%)
Aug 19, 2020
15.59
15.80
15.47
15.56
271,367
+0.03(+0.19%)
Aug 18, 2020
15.57
15.79
15.41
15.53
367,170
+0.07(+0.45%)
Aug 17, 2020
15.00
15.57
14.91
15.46
420,828
+0.60(+4.04%)
Aug 14, 2020
15.01
15.10
14.84
14.86
155,700
-0.13(-0.87%)
Aug 13, 2020
14.97
15.14
14.82
14.99
141,224
+0.00(+0.00%)
Aug 12, 2020
14.93
15.02
14.69
14.99
146,458
+0.30(+2.04%)
Aug 11, 2020
14.98
14.98
14.24
14.69
372,068
-0.10(-0.68%)
Aug 10, 2020
14.66
15.28
14.55
14.79
266,589
+0.17(+1.16%)
Aug 07, 2020
14.83
15.00
14.40
14.62
231,300
-0.12(-0.78%)
Aug 06, 2020
15.33
15.55
14.67
14.73
277,647
-0.33(-2.16%)
Aug 05, 2020
16.13
16.13
13.90
15.06
505,108
+0.67(+4.66%)
Aug 04, 2020
14.11
14.99
14.09
14.39
453,370
+0.22(+1.55%)
Aug 03, 2020
13.81
14.29
13.64
14.17
199,242
+0.37(+2.68%)
Jul 31, 2020
14.20
14.27
13.54
13.80
196,900
-0.46(-3.23%)
Jul 30, 2020
14.04
14.34
13.98
14.26
250,652
+0.11(+0.78%)
Jul 29, 2020
13.81
14.16
13.72
14.15
190,293
+0.42(+3.06%)
Jul 28, 2020
14.24
14.30
13.70
13.73
216,416
-0.55(-3.85%)
Jul 27, 2020
13.85
14.29
13.63
14.28
174,115
+0.48(+3.48%)
Jul 24, 2020
14.12
14.12
13.75
13.80
173,700
-0.37(-2.61%)
Jul 23, 2020
14.21
14.75
14.07
14.17
340,727
+0.07(+0.50%)
Jul 22, 2020
13.55
14.15
13.52
14.10
250,672
+0.52(+3.83%)
Jul 21, 2020
14.21
14.21
13.40
13.58
281,132
-0.19(-1.38%)
Jul 20, 2020
13.42
13.91
13.13
13.77
327,348
+0.70(+5.36%)
Jul 17, 2020
13.00
13.20
12.74
13.07
245,600
+0.07(+0.54%)
Jul 16, 2020
12.98
13.25
12.89
13.00
309,683
+0.05(+0.39%)
Jul 15, 2020
12.85
13.00
12.76
12.95
227,503
+0.44(+3.52%)
Jul 14, 2020
12.42
12.53
12.21
12.51
270,335
+0.23(+1.87%)
Jul 13, 2020
12.79
12.85
12.26
12.28
307,667
-0.42(-3.31%)
Jul 10, 2020
12.88
12.97
12.62
12.70
167,800
-0.11(-0.86%)
Jul 09, 2020
12.96
13.02
12.77
12.81
314,795
-0.10(-0.77%)
Jul 08, 2020
13.01
13.23
12.75
12.91
511,945
+0.26(+2.06%)
Jul 07, 2020
11.71
12.96
11.71
12.65
1,269,412
+0.85(+7.20%)
Jul 06, 2020
11.80
11.92
11.53
11.80
156,720
+0.26(+2.25%)
Jul 02, 2020
11.80
11.90
11.43
11.54
127,400
-0.03(-0.26%)
Jul 01, 2020
11.87
11.90
11.38
11.57
131,649
-0.28(-2.36%)
Jun 30, 2020
11.11
11.96
11.07
11.85
271,607
+0.71(+6.37%)
Jun 29, 2020
11.27
11.39
11.06
11.14
340,648
+0.07(+0.63%)
Jun 26, 2020
11.18
11.20
10.68
11.07
366,900
-0.26(-2.29%)
Jun 25, 2020
11.76
11.76
11.02
11.33
176,252
-0.54(-4.59%)
Jun 24, 2020
12.14
12.14
11.36
11.88
191,885
-0.46(-3.69%)
Jun 23, 2020
11.95
12.42
11.69
12.33
218,453
+0.73(+6.29%)
Jun 22, 2020
11.22
11.60
11.10
11.60
159,251
+0.23(+2.02%)
Jun 19, 2020
11.60
11.74
11.17
11.37
210,300
-0.08(-0.70%)
Jun 18, 2020
11.50
11.83
11.33
11.45
127,502
-0.12(-1.04%)
Jun 17, 2020
11.70
11.90
11.51
11.57
189,008
-0.17(-1.45%)
Jun 16, 2020
11.93
11.93
11.34
11.74
195,750
+0.26(+2.26%)
Jun 15, 2020
10.71
11.56
10.71
11.48
207,141
+0.37(+3.33%)
Jun 12, 2020
11.29
11.48
10.67
11.11
192,800
+0.15(+1.37%)
Jun 11, 2020
11.56
11.65
10.85
10.96
285,074
-0.41(-3.61%)
Jun 10, 2020
11.58
11.62
11.21
11.37
183,021
-0.23(-1.98%)
Jun 09, 2020
11.37
11.75
11.16
11.60
167,984
+0.02(+0.17%)
Jun 08, 2020
11.79
11.99
11.56
11.58
139,773
+0.03(+0.26%)
Jun 05, 2020
11.29
11.77
11.16
11.55
222,700
+0.55(+5.00%)
Jun 04, 2020
10.69
11.33
10.69
11.00
240,988
-0.31(-2.74%)
Jun 03, 2020
11.16
11.40
11.02
11.31
202,962
+0.41(+3.76%)
Jun 02, 2020
10.84
11.07
10.81
10.90
111,790
+0.15(+1.40%)
Jun 01, 2020
10.78
11.05
10.51
10.75
187,811
+0.05(+0.47%)
May 29, 2020
10.49
10.83
10.21
10.70
155,000
+0.04(+0.38%)
May 28, 2020
11.20
11.26
10.57
10.66
175,027
-0.64(-5.66%)
May 27, 2020
11.00
11.38
10.89
11.30
247,968
+0.65(+6.05%)
May 26, 2020
10.80
11.44
10.54
10.65
243,053
-0.28(-2.52%)
May 22, 2020
10.69
10.99
10.41
10.93
149,000
+0.32(+3.02%)
May 21, 2020
10.61
10.90
10.32
10.61
155,087
-0.02(-0.19%)
May 20, 2020
10.29
10.69
10.27
10.63
173,777
+0.63(+6.30%)
May 19, 2020
9.880
10.29
9.670
10.00
215,022
+0.01(+0.10%)
May 18, 2020
9.880
10.48
9.865
9.990
203,181
+0.65(+6.96%)
May 15, 2020
9.150
9.400
9.030
9.340
109,200
+0.34(+3.78%)
May 14, 2020
9.220
9.220
8.641
9.000
145,575
-0.46(-4.86%)
May 13, 2020
9.280
9.500
8.910
9.460
187,076
+0.27(+2.94%)
May 12, 2020
9.100
9.610
8.835
9.190
204,967
+0.29(+3.26%)
May 11, 2020
8.750
9.040
8.430
8.900
136,277
-0.10(-1.11%)
May 08, 2020
8.910
9.110
8.760
9.000
170,200
+0.34(+3.93%)
May 07, 2020
8.570
8.740
8.410
8.660
119,791
+0.24(+2.85%)
May 06, 2020
9.060
9.160
8.340
8.420
115,114
-0.65(-7.17%)
May 05, 2020
9.030
9.210
8.930
9.070
247,387
+0.29(+3.30%)
May 04, 2020
8.330
8.840
8.120
8.780
212,571
+0.26(+3.05%)
May 01, 2020
8.630
8.670
8.050
8.520
145,200
-0.39(-4.38%)
Apr 30, 2020
8.530
9.020
8.350
8.910
158,737
+0.13(+1.48%)
Apr 29, 2020
8.580
8.930
8.480
8.780
192,139
+0.54(+6.55%)
Apr 28, 2020
7.690
8.350
7.650
8.240
185,423
+0.69(+9.14%)
Apr 27, 2020
7.230
7.560
7.230
7.550
113,665
+0.39(+5.45%)
Apr 24, 2020
7.020
7.300
6.940
7.160
79,700
+0.15(+2.14%)
Apr 23, 2020
6.940
7.220
6.775
7.010
178,851
+0.06(+0.86%)
Apr 22, 2020
7.310
7.310
6.888
6.950
191,727
-0.24(-3.34%)
Apr 21, 2020
7.200
7.340
7.020
7.190
98,575
-0.09(-1.24%)
Apr 20, 2020
7.630
7.650
7.200
7.280
181,384
-0.54(-6.91%)
Apr 17, 2020
7.450
7.875
7.210
7.820
144,200
+0.66(+9.22%)
Apr 16, 2020
7.680
7.760
7.010
7.160
154,830
-0.54(-7.01%)
Apr 15, 2020
7.680
7.930
7.550
7.700
127,533
-0.33(-4.11%)
Apr 14, 2020
8.090
8.370
7.970
8.030
163,341
+0.18(+2.29%)
Apr 13, 2020
8.200
8.225
7.545
7.850
102,338
-0.45(-5.42%)
Apr 09, 2020
8.190
8.740
7.980
8.300
130,600
+0.40(+5.06%)
Apr 08, 2020
7.440
8.110
6.930
7.900
123,651
+0.71(+9.87%)
Apr 07, 2020
7.260
7.612
7.000
7.190
118,911
+0.22(+3.16%)
Apr 06, 2020
6.590
7.040
6.590
6.970
144,905
+0.75(+12.06%)
Apr 03, 2020
6.880
6.930
6.125
6.220
155,200
-0.69(-9.99%)
Apr 02, 2020
7.330
7.540
6.850
6.910
119,756
-0.48(-6.50%)
Apr 01, 2020
7.640
7.835
7.230
7.390
301,549
-0.66(-8.20%)
Mar 31, 2020
7.190
8.100
7.050
8.050
265,880
+0.81(+11.19%)
Mar 30, 2020
7.450
7.620
7.051
7.240
96,835
-0.23(-3.08%)
Mar 27, 2020
8.080
8.180
7.310
7.470
160,300
-0.93(-11.07%)
Mar 26, 2020
7.450
8.450
7.380
8.400
148,689
+1.01(+13.67%)
Mar 25, 2020
6.690
7.575
6.540
7.390
142,513
+0.81(+12.31%)
Mar 24, 2020
6.100
6.590
6.100
6.580
166,415
+0.67(+11.34%)
Mar 23, 2020
6.090
6.260
5.661
5.910
390,409
-0.29(-4.68%)
Mar 20, 2020
6.530
6.760
6.110
6.200
351,000
-0.26(-4.02%)
Mar 19, 2020
6.010
7.043
6.000
6.460
233,241
+0.32(+5.21%)
Mar 18, 2020
6.590
6.590
5.750
6.140
178,385
-0.13(-2.07%)
Mar 17, 2020
6.330
6.750
5.828
6.270
287,816
-0.02(-0.32%)
Mar 16, 2020
7.500
7.730
6.210
6.290
129,622
-1.73(-21.57%)
Mar 13, 2020
8.460
8.520
7.655
8.020
200,700
+0.20(+2.56%)
Mar 12, 2020
8.020
8.420
7.800
7.820
128,914
-0.72(-8.43%)
Mar 11, 2020
9.210
9.340
8.500
8.540
106,205
-0.92(-9.73%)
Mar 10, 2020
9.890
9.990
9.080
9.460
134,463
-0.23(-2.37%)
Mar 09, 2020
9.670
9.990
9.520
9.690
165,643
-0.69(-6.65%)
Mar 06, 2020
10.53
10.61
9.960
10.38
190,700
-0.47(-4.33%)
Mar 05, 2020
11.02
11.30
10.70
10.85
120,301
-0.37(-3.30%)
Mar 04, 2020
11.65
11.65
10.41
11.22
238,768
-0.11(-0.97%)
Mar 03, 2020
11.54
11.61
11.15
11.33
104,353
-0.15(-1.31%)
Mar 02, 2020
10.96
11.51
10.88
11.48
170,877
+0.54(+4.94%)
Feb 28, 2020
10.63
11.05
10.63
10.94
169,400
-0.17(-1.53%)
Feb 27, 2020
11.16
11.49
11.02
11.11
102,959
-0.22(-1.94%)
Feb 26, 2020
11.77
11.77
11.31
11.33
74,388
-0.37(-3.16%)
Feb 25, 2020
12.39
12.39
11.63
11.70
102,776
-0.59(-4.80%)
Feb 24, 2020
12.32
12.65
12.27
12.29
100,650
-0.50(-3.91%)
Feb 21, 2020
12.98
13.08
12.70
12.79
129,800
-0.14(-1.08%)
Feb 20, 2020
12.51
12.94
12.51
12.93
122,167
+0.37(+2.95%)
Feb 19, 2020
12.11
12.62
12.11
12.56
180,765
+0.45(+3.72%)
Feb 18, 2020
12.00
12.16
11.88
12.11
102,873
+0.07(+0.58%)
Feb 14, 2020
12.02
12.11
11.96
12.04
50,200
+0.02(+0.17%)
Feb 13, 2020
11.95
12.06
11.95
12.02
61,395
+0.06(+0.50%)
Feb 12, 2020
11.98
12.00
11.85
11.96
66,484
+0.02(+0.17%)
Feb 11, 2020
12.00
12.03
11.92
11.94
74,293
-0.04(-0.33%)
Feb 10, 2020
11.90
12.00
11.83
11.98
45,324
+0.12(+1.01%)
Feb 07, 2020
11.89
11.97
11.78
11.86
49,200
-0.04(-0.34%)
Feb 06, 2020
11.96
12.08
11.89
11.90
46,128
-0.03(-0.25%)
Feb 05, 2020
11.77
12.00
11.57
11.93
101,056
+0.20(+1.71%)
Feb 04, 2020
11.88
11.90
11.64
11.73
95,095
-0.07(-0.59%)
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.