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
Profire Energy
(NQ:
PFIE
)
1.540
-0.030 (-1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.570
1.600
1.520
1.540
112,357
-0.05(-3.14%)
Jan 30, 2024
1.580
1.605
1.560
1.590
82,718
+0.00(+0.00%)
Jan 29, 2024
1.560
1.610
1.550
1.590
198,245
-0.01(-0.63%)
Jan 26, 2024
1.590
1.620
1.570
1.600
133,551
+0.02(+1.27%)
Jan 25, 2024
1.600
1.620
1.550
1.580
103,257
-0.02(-1.25%)
Jan 24, 2024
1.590
1.630
1.580
1.600
135,441
+0.03(+1.91%)
Jan 23, 2024
1.540
1.599
1.531
1.570
167,330
+0.04(+2.61%)
Jan 22, 2024
1.500
1.560
1.490
1.530
208,630
+0.01(+0.66%)
Jan 19, 2024
1.500
1.520
1.420
1.520
289,194
+0.02(+1.33%)
Jan 18, 2024
1.550
1.550
1.465
1.500
149,393
-0.03(-1.96%)
Jan 17, 2024
1.560
1.560
1.510
1.530
109,285
-0.01(-0.65%)
Jan 16, 2024
1.540
1.580
1.540
1.540
230,778
-0.01(-0.65%)
Jan 12, 2024
1.590
1.629
1.540
1.550
198,843
-0.03(-1.90%)
Jan 11, 2024
1.580
1.600
1.530
1.580
199,182
+0.01(+0.64%)
Jan 10, 2024
1.540
1.600
1.540
1.570
160,317
+0.02(+1.29%)
Jan 09, 2024
1.530
1.610
1.530
1.550
336,788
-0.08(-4.91%)
Jan 08, 2024
1.670
1.680
1.580
1.630
252,651
-0.04(-2.40%)
Jan 05, 2024
1.760
1.760
1.670
1.670
136,929
-0.07(-4.02%)
Jan 04, 2024
1.770
1.850
1.730
1.740
174,128
-0.03(-1.69%)
Jan 03, 2024
1.760
1.800
1.730
1.770
212,093
-0.01(-0.56%)
Jan 02, 2024
1.830
1.860
1.780
1.780
204,800
-0.03(-1.66%)
Dec 29, 2023
1.820
1.830
1.790
1.810
204,547
+0.01(+0.56%)
Dec 28, 2023
1.790
1.815
1.740
1.800
230,703
+0.03(+1.69%)
Dec 27, 2023
1.780
1.790
1.750
1.770
150,895
-0.01(-0.56%)
Dec 26, 2023
1.810
1.820
1.740
1.780
266,888
+0.01(+0.56%)
Dec 22, 2023
1.700
1.800
1.670
1.770
349,046
+0.08(+4.73%)
Dec 21, 2023
1.650
1.690
1.630
1.690
232,605
+0.07(+4.32%)
Dec 20, 2023
1.630
1.685
1.610
1.620
261,615
-0.03(-1.82%)
Dec 19, 2023
1.560
1.660
1.560
1.650
416,702
+0.08(+5.10%)
Dec 18, 2023
1.590
1.620
1.550
1.570
326,487
+0.04(+2.61%)
Dec 15, 2023
1.600
1.600
1.530
1.530
205,609
-0.08(-4.97%)
Dec 14, 2023
1.520
1.640
1.510
1.610
353,141
+0.09(+5.92%)
Dec 13, 2023
1.480
1.545
1.470
1.520
409,597
+0.02(+1.33%)
Dec 12, 2023
1.510
1.520
1.470
1.500
502,698
+0.00(+0.00%)
Dec 11, 2023
1.490
1.550
1.480
1.500
425,339
+0.00(+0.00%)
Dec 08, 2023
1.490
1.540
1.490
1.500
307,811
+0.01(+0.67%)
Dec 07, 2023
1.490
1.535
1.470
1.490
494,860
-0.01(-0.67%)
Dec 06, 2023
1.530
1.590
1.485
1.500
764,680
-0.08(-5.06%)
Dec 05, 2023
1.650
1.650
1.540
1.580
637,748
-0.09(-5.39%)
Dec 04, 2023
1.680
1.750
1.670
1.670
297,186
-0.06(-3.47%)
Dec 01, 2023
1.670
1.740
1.650
1.730
273,633
+0.06(+3.59%)
Nov 30, 2023
1.700
1.740
1.670
1.670
204,103
-0.03(-1.76%)
Nov 29, 2023
1.730
1.776
1.680
1.700
313,535
-0.04(-2.30%)
Nov 28, 2023
1.730
1.760
1.710
1.740
301,476
+0.00(+0.00%)
Nov 27, 2023
1.700
1.785
1.700
1.740
374,941
+0.01(+0.58%)
Nov 24, 2023
1.660
1.770
1.650
1.730
135,850
+0.05(+2.98%)
Nov 22, 2023
1.680
1.710
1.660
1.680
232,421
-0.01(-0.59%)
Nov 21, 2023
1.690
1.720
1.624
1.690
587,893
-0.02(-1.17%)
Nov 20, 2023
1.830
1.840
1.655
1.710
727,227
-0.11(-6.30%)
Nov 17, 2023
1.820
1.850
1.805
1.825
275,988
+0.00(+0.27%)
Nov 16, 2023
1.870
1.915
1.800
1.820
462,575
-0.05(-2.67%)
Nov 15, 2023
1.960
1.980
1.830
1.870
527,392
-0.07(-3.61%)
Nov 14, 2023
1.950
1.980
1.900
1.940
458,149
+0.06(+3.19%)
Nov 13, 2023
2.010
2.008
1.860
1.880
559,163
-0.14(-6.93%)
Nov 10, 2023
1.930
2.025
1.851
2.020
455,743
+0.19(+10.38%)
Nov 09, 2023
1.880
2.100
1.810
1.830
1,223,726
+0.06(+3.39%)
Nov 08, 2023
1.840
1.840
1.750
1.770
559,052
-0.03(-1.67%)
Nov 07, 2023
1.700
1.800
1.660
1.800
468,355
+0.10(+5.88%)
Nov 06, 2023
1.780
1.830
1.660
1.700
709,707
-0.17(-9.09%)
Nov 03, 2023
1.870
1.940
1.870
1.870
261,975
-0.04(-2.09%)
Nov 02, 2023
1.860
1.920
1.860
1.910
409,069
+0.06(+3.24%)
Nov 01, 2023
1.840
1.890
1.840
1.850
328,745
+0.00(+0.00%)
Oct 31, 2023
1.900
1.910
1.831
1.850
274,426
-0.01(-0.54%)
Oct 30, 2023
1.890
1.960
1.800
1.860
449,765
+0.06(+3.33%)
Oct 27, 2023
1.840
1.880
1.770
1.800
589,768
-0.08(-4.26%)
Oct 26, 2023
1.870
1.955
1.840
1.880
248,581
-0.03(-1.57%)
Oct 25, 2023
2.010
2.010
1.845
1.910
789,146
-0.14(-6.83%)
Oct 24, 2023
2.060
2.100
2.025
2.050
427,231
+0.00(+0.00%)
Oct 23, 2023
2.160
2.160
2.025
2.050
665,484
-0.11(-5.09%)
Oct 20, 2023
2.220
2.250
2.140
2.160
491,830
-0.07(-3.14%)
Oct 19, 2023
2.330
2.330
2.210
2.230
561,290
-0.11(-4.70%)
Oct 18, 2023
2.360
2.470
2.310
2.340
569,333
+0.00(+0.00%)
Oct 17, 2023
2.210
2.380
2.209
2.340
714,422
+0.13(+5.88%)
Oct 16, 2023
2.190
2.290
2.210
2.210
440,569
+0.03(+1.38%)
Oct 13, 2023
2.160
2.290
2.160
2.180
487,875
+0.01(+0.46%)
Oct 12, 2023
2.250
2.260
2.120
2.170
590,787
-0.08(-3.56%)
Oct 11, 2023
2.340
2.340
2.185
2.250
654,079
-0.09(-3.85%)
Oct 10, 2023
2.260
2.390
2.210
2.340
644,841
+0.07(+3.08%)
Oct 09, 2023
2.220
2.370
2.180
2.270
758,912
+0.10(+4.61%)
Oct 06, 2023
2.350
2.400
2.120
2.170
1,007,974
-0.19(-8.05%)
Oct 05, 2023
1.970
2.409
1.870
2.360
1,869,157
+0.31(+15.12%)
Oct 04, 2023
2.730
2.730
1.930
2.050
3,480,770
-0.65(-23.93%)
Oct 03, 2023
2.870
2.870
2.680
2.695
847,159
-0.18(-6.10%)
Oct 02, 2023
2.880
2.990
2.790
2.870
798,362
+0.09(+3.24%)
Sep 29, 2023
3.050
3.080
2.750
2.780
936,017
-0.22(-7.33%)
Sep 28, 2023
2.850
3.150
2.848
3.000
974,994
+0.12(+4.17%)
Sep 27, 2023
2.800
2.960
2.740
2.880
582,826
+0.05(+1.77%)
Sep 26, 2023
2.820
2.990
2.800
2.830
636,636
+0.01(+0.35%)
Sep 25, 2023
2.840
2.850
2.760
2.820
720,352
-0.01(-0.35%)
Sep 22, 2023
2.620
2.900
2.620
2.830
814,300
+0.21(+8.02%)
Sep 21, 2023
3.120
3.120
2.590
2.620
1,974,755
-0.46(-15.07%)
Sep 20, 2023
3.000
3.290
2.950
3.085
1,330,767
+0.15(+5.29%)
Sep 19, 2023
2.820
3.040
2.700
2.930
991,814
+0.10(+3.53%)
Sep 18, 2023
3.090
3.170
2.800
2.830
1,413,863
-0.21(-6.91%)
Sep 15, 2023
3.100
3.100
2.920
3.040
682,057
-0.04(-1.30%)
Sep 14, 2023
2.960
3.090
2.950
3.080
740,146
+0.13(+4.41%)
Sep 13, 2023
3.090
3.100
2.900
2.950
957,995
-0.10(-3.28%)
Sep 12, 2023
3.020
3.200
2.950
3.050
1,294,690
+0.05(+1.67%)
Sep 11, 2023
2.980
3.080
2.870
3.000
1,410,985
+0.09(+3.09%)
Sep 08, 2023
2.870
3.001
2.820
2.910
932,965
+0.10(+3.56%)
Sep 07, 2023
2.560
2.860
2.500
2.810
642,580
+0.14(+5.24%)
Sep 06, 2023
2.950
2.955
2.500
2.670
2,134,802
-0.26(-8.87%)
Sep 05, 2023
2.860
3.010
2.710
2.930
1,515,633
+0.10(+3.53%)
Sep 01, 2023
2.770
2.980
2.770
2.830
1,995,575
+0.15(+5.60%)
Aug 31, 2023
2.830
2.875
2.350
2.680
2,225,901
-0.13(-4.63%)
Aug 30, 2023
2.720
2.930
2.660
2.810
1,634,554
+0.12(+4.46%)
Aug 29, 2023
2.350
2.710
2.350
2.690
1,435,630
+0.36(+15.45%)
Aug 28, 2023
2.350
2.450
2.201
2.330
1,494,529
+0.03(+1.30%)
Aug 25, 2023
2.180
2.610
2.180
2.300
2,066,472
+0.07(+3.14%)
Aug 24, 2023
2.220
2.318
2.150
2.230
752,291
+0.09(+4.21%)
Aug 23, 2023
2.400
2.410
2.081
2.140
1,768,086
-0.16(-6.96%)
Aug 22, 2023
2.030
2.400
1.960
2.300
4,602,514
+0.27(+13.30%)
Aug 21, 2023
1.770
2.120
1.770
2.030
1,355,102
+0.28(+16.00%)
Aug 18, 2023
1.690
1.800
1.690
1.750
99,901
+0.04(+2.34%)
Aug 17, 2023
1.710
1.710
1.631
1.710
172,447
+0.01(+0.59%)
Aug 16, 2023
1.690
1.750
1.663
1.700
117,760
+0.06(+3.66%)
Aug 15, 2023
1.880
1.900
1.620
1.640
300,598
-0.12(-6.82%)
Aug 14, 2023
1.920
2.020
1.690
1.760
1,215,513
-0.02(-1.12%)
Aug 11, 2023
1.650
1.780
1.604
1.780
458,844
+0.19(+11.95%)
Aug 10, 2023
1.700
1.720
1.540
1.590
777,562
+0.05(+3.25%)
Aug 09, 2023
1.520
1.550
1.520
1.540
136,084
+0.00(+0.00%)
Aug 08, 2023
1.400
1.550
1.400
1.540
190,725
+0.12(+8.45%)
Aug 07, 2023
1.380
1.455
1.380
1.420
69,379
+0.01(+0.71%)
Aug 04, 2023
1.350
1.450
1.350
1.410
97,428
+0.08(+6.02%)
Aug 03, 2023
1.380
1.380
1.330
1.330
112,827
-0.07(-5.00%)
Aug 02, 2023
1.380
1.400
1.370
1.400
26,618
+0.01(+1.08%)
Aug 01, 2023
1.400
1.409
1.360
1.385
56,202
-0.01(-1.07%)
Jul 31, 2023
1.350
1.420
1.350
1.400
101,526
+0.05(+3.70%)
Jul 28, 2023
1.360
1.386
1.335
1.350
40,599
+0.04(+3.05%)
Jul 27, 2023
1.360
1.360
1.280
1.310
76,884
-0.01(-0.76%)
Jul 26, 2023
1.400
1.400
1.280
1.320
61,796
-0.01(-0.75%)
Jul 25, 2023
1.380
1.405
1.300
1.330
69,295
-0.05(-3.62%)
Jul 24, 2023
1.420
1.431
1.337
1.380
96,008
-0.04(-2.82%)
Jul 21, 2023
1.420
1.440
1.390
1.420
63,678
+0.00(+0.00%)
Jul 20, 2023
1.440
1.443
1.395
1.420
70,478
+0.02(+1.43%)
Jul 19, 2023
1.400
1.449
1.388
1.400
260,544
+0.01(+0.72%)
Jul 18, 2023
1.330
1.400
1.320
1.390
126,857
+0.06(+4.51%)
Jul 17, 2023
1.350
1.370
1.330
1.330
57,168
-0.02(-1.48%)
Jul 14, 2023
1.310
1.370
1.310
1.350
105,491
+0.04(+3.05%)
Jul 13, 2023
1.270
1.310
1.270
1.310
56,812
+0.04(+3.15%)
Jul 12, 2023
1.290
1.300
1.260
1.270
25,098
+0.01(+0.79%)
Jul 11, 2023
1.260
1.297
1.260
1.260
19,912
+0.00(+0.00%)
Jul 10, 2023
1.260
1.270
1.231
1.260
23,696
+0.01(+0.80%)
Jul 07, 2023
1.260
1.280
1.230
1.250
33,046
-0.01(-0.79%)
Jul 06, 2023
1.230
1.260
1.210
1.260
32,438
+0.02(+1.61%)
Jul 05, 2023
1.220
1.250
1.200
1.240
53,078
+0.02(+1.64%)
Jul 03, 2023
1.190
1.230
1.190
1.220
67,605
-0.01(-0.81%)
Jun 30, 2023
1.232
1.240
1.205
1.230
19,301
-0.01(-0.81%)
Jun 29, 2023
1.220
1.240
1.190
1.240
37,393
+0.02(+1.64%)
Jun 28, 2023
1.200
1.230
1.190
1.220
18,174
+0.01(+1.24%)
Jun 27, 2023
1.190
1.210
1.190
1.205
56,883
+0.03(+2.12%)
Jun 26, 2023
1.200
1.220
1.180
1.180
54,630
-0.04(-3.28%)
Jun 23, 2023
1.215
1.228
1.210
1.220
44,981
-0.02(-1.61%)
Jun 22, 2023
1.210
1.250
1.210
1.240
61,180
+0.00(+0.00%)
Jun 21, 2023
1.200
1.250
1.197
1.240
67,667
+0.00(+0.00%)
Jun 20, 2023
1.220
1.258
1.220
1.240
117,315
-0.04(-3.13%)
Jun 16, 2023
1.200
1.300
1.200
1.280
150,142
+0.08(+6.67%)
Jun 15, 2023
1.220
1.240
1.190
1.200
72,249
-0.03(-2.44%)
Jun 14, 2023
1.240
1.250
1.230
1.230
25,535
+0.00(+0.00%)
Jun 13, 2023
1.240
1.283
1.230
1.230
37,553
-0.01(-0.81%)
Jun 12, 2023
1.220
1.260
1.210
1.240
58,304
-0.02(-1.59%)
Jun 09, 2023
1.350
1.350
1.250
1.260
79,547
-0.06(-4.55%)
Jun 08, 2023
1.350
1.360
1.310
1.320
45,247
-0.02(-1.49%)
Jun 07, 2023
1.290
1.350
1.290
1.340
79,199
+0.05(+3.88%)
Jun 06, 2023
1.290
1.300
1.280
1.290
110,376
+0.00(+0.00%)
Jun 05, 2023
1.290
1.300
1.280
1.290
56,833
+0.03(+1.98%)
Jun 02, 2023
1.240
1.270
1.240
1.265
50,087
+0.02(+2.02%)
Jun 01, 2023
1.240
1.269
1.200
1.240
47,461
+0.02(+1.64%)
May 31, 2023
1.210
1.259
1.210
1.220
48,751
-0.03(-2.61%)
May 30, 2023
1.260
1.300
1.250
1.253
62,088
-0.05(-3.64%)
May 26, 2023
1.350
1.350
1.300
1.300
54,362
-0.01(-0.76%)
May 25, 2023
1.360
1.370
1.300
1.310
45,819
-0.06(-4.38%)
May 24, 2023
1.400
1.400
1.370
1.370
41,460
-0.03(-2.14%)
May 23, 2023
1.400
1.400
1.390
1.400
58,493
+0.00(+0.00%)
May 22, 2023
1.400
1.400
1.380
1.400
130,853
+0.02(+1.82%)
May 19, 2023
1.370
1.390
1.340
1.375
160,352
+0.00(+0.36%)
May 18, 2023
1.320
1.370
1.310
1.370
70,199
+0.05(+3.79%)
May 17, 2023
1.310
1.320
1.300
1.320
26,735
-0.02(-1.49%)
May 16, 2023
1.340
1.360
1.320
1.340
72,313
-0.03(-2.19%)
May 15, 2023
1.350
1.380
1.330
1.370
93,276
+0.04(+2.62%)
May 12, 2023
1.280
1.335
1.220
1.335
162,492
+0.04(+3.49%)
May 11, 2023
1.350
1.350
1.290
1.290
136,190
-0.03(-2.27%)
May 10, 2023
1.270
1.340
1.256
1.320
262,814
+0.18(+15.79%)
May 09, 2023
1.120
1.140
1.110
1.140
89,540
+0.02(+1.79%)
May 08, 2023
1.140
1.140
1.120
1.120
22,682
-0.01(-0.88%)
May 05, 2023
1.130
1.130
1.110
1.130
14,235
+0.01(+1.29%)
May 04, 2023
1.120
1.120
1.090
1.116
68,173
+0.01(+0.50%)
May 03, 2023
1.140
1.140
1.100
1.110
77,391
-0.01(-0.89%)
May 02, 2023
1.170
1.170
1.110
1.120
183,431
-0.03(-2.61%)
May 01, 2023
1.180
1.200
1.150
1.150
63,237
-0.01(-0.86%)
Apr 28, 2023
1.150
1.190
1.150
1.160
40,795
+0.00(+0.00%)
Apr 27, 2023
1.140
1.180
1.135
1.160
34,752
+0.02(+2.20%)
Apr 26, 2023
1.170
1.180
1.130
1.135
40,261
-0.02(-2.16%)
Apr 25, 2023
1.180
1.190
1.130
1.160
66,924
-0.03(-2.52%)
Apr 24, 2023
1.180
1.210
1.180
1.190
74,717
+0.03(+2.59%)
Apr 21, 2023
1.180
1.180
1.150
1.160
101,173
-0.01(-0.80%)
Apr 20, 2023
1.151
1.176
1.150
1.169
26,749
+0.01(+0.81%)
Apr 19, 2023
1.120
1.180
1.120
1.160
52,633
-0.01(-0.43%)
Apr 18, 2023
1.170
1.210
1.150
1.165
72,905
-0.00(-0.43%)
Apr 17, 2023
1.240
1.241
1.150
1.170
142,239
-0.07(-5.65%)
Apr 14, 2023
1.250
1.260
1.220
1.240
41,361
-0.02(-1.59%)
Apr 13, 2023
1.260
1.260
1.230
1.260
31,099
+0.00(+0.00%)
Apr 12, 2023
1.260
1.280
1.220
1.260
24,943
+0.03(+2.44%)
Apr 11, 2023
1.240
1.250
1.230
1.230
33,903
-0.01(-0.81%)
Apr 10, 2023
1.260
1.280
1.230
1.240
38,974
+0.02(+1.64%)
Apr 06, 2023
1.260
1.280
1.220
1.220
29,246
-0.04(-3.18%)
Apr 05, 2023
1.250
1.300
1.250
1.260
109,778
-0.01(-0.63%)
Apr 04, 2023
1.240
1.280
1.230
1.268
103,843
+0.02(+1.45%)
Apr 03, 2023
1.240
1.270
1.180
1.250
68,250
+0.01(+0.81%)
Mar 31, 2023
1.230
1.260
1.210
1.240
65,291
-0.03(-2.36%)
Mar 30, 2023
1.250
1.270
1.220
1.270
46,845
+0.01(+0.79%)
Mar 29, 2023
1.220
1.260
1.220
1.260
18,959
+0.01(+0.80%)
Mar 28, 2023
1.250
1.260
1.210
1.250
62,500
+0.01(+0.81%)
Mar 27, 2023
1.230
1.270
1.200
1.240
69,243
+0.04(+3.33%)
Mar 24, 2023
1.180
1.200
1.180
1.200
24,106
+0.00(+0.00%)
Mar 23, 2023
1.220
1.240
1.190
1.200
10,430
-0.03(-2.44%)
Mar 22, 2023
1.270
1.270
1.210
1.230
24,179
-0.02(-1.60%)
Mar 21, 2023
1.240
1.280
1.240
1.250
19,489
+0.01(+0.81%)
Mar 20, 2023
1.250
1.290
1.219
1.240
120,572
+0.01(+0.81%)
Mar 17, 2023
1.190
1.230
1.150
1.230
76,451
+0.04(+3.36%)
Mar 16, 2023
1.190
1.200
1.160
1.190
77,746
+0.01(+0.85%)
Mar 15, 2023
1.240
1.240
1.180
1.180
87,348
-0.05(-4.07%)
Mar 14, 2023
1.180
1.250
1.180
1.230
49,696
+0.05(+4.24%)
Mar 13, 2023
1.150
1.278
1.150
1.180
136,993
+0.01(+0.85%)
Mar 10, 2023
1.220
1.280
1.160
1.170
85,354
-0.07(-5.65%)
Mar 09, 2023
1.300
1.300
1.210
1.240
212,944
+0.14(+12.73%)
Mar 08, 2023
1.290
1.290
1.080
1.100
321,661
-0.17(-13.37%)
Mar 07, 2023
1.190
1.300
1.190
1.270
195,942
+0.11(+9.47%)
Mar 06, 2023
1.122
1.190
1.122
1.160
41,630
-0.02(-1.69%)
Mar 03, 2023
1.160
1.180
1.112
1.180
63,240
+0.07(+6.31%)
Mar 02, 2023
1.100
1.150
1.100
1.110
82,755
-0.03(-2.63%)
Mar 01, 2023
1.180
1.180
1.100
1.140
70,054
-0.02(-1.72%)
Feb 28, 2023
1.190
1.190
1.160
1.160
16,100
-0.02(-1.69%)
Feb 27, 2023
1.180
1.210
1.180
1.180
24,897
-0.01(-0.84%)
Feb 24, 2023
1.200
1.211
1.190
1.190
27,211
-0.02(-1.65%)
Feb 23, 2023
1.240
1.240
1.200
1.210
8,246
+0.01(+0.83%)
Feb 22, 2023
1.160
1.250
1.160
1.200
95,903
+0.00(+0.00%)
Feb 21, 2023
1.200
1.230
1.170
1.200
119,046
-0.01(-0.83%)
Feb 17, 2023
1.170
1.210
1.150
1.210
50,688
+0.04(+3.42%)
Feb 16, 2023
1.160
1.270
1.150
1.170
374,830
+0.01(+0.86%)
Feb 15, 2023
1.140
1.170
1.134
1.160
9,363
+0.01(+0.87%)
Feb 14, 2023
1.130
1.160
1.130
1.150
19,314
+0.01(+0.88%)
Feb 13, 2023
1.150
1.150
1.120
1.140
11,460
-0.03(-2.56%)
Feb 10, 2023
1.160
1.180
1.150
1.170
66,684
+0.01(+0.86%)
Feb 09, 2023
1.160
1.160
1.112
1.160
105,923
+0.02(+1.75%)
Feb 08, 2023
1.130
1.160
1.110
1.140
50,755
-0.01(-0.87%)
Feb 07, 2023
1.100
1.150
1.062
1.150
96,869
+0.05(+4.55%)
Feb 06, 2023
1.150
1.150
1.090
1.100
13,503
-0.01(-0.90%)
Feb 03, 2023
1.100
1.120
1.080
1.110
108,894
+0.01(+0.91%)
Feb 02, 2023
1.119
1.120
1.090
1.100
36,872
-0.01(-0.90%)
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.