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
Nio Inc ADR
(NY:
NIO
)
5.100
-0.250 (-4.67%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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
5.690
5.860
5.430
5.620
75,523,024
-0.17(-2.94%)
Jan 30, 2024
6.010
6.040
5.790
5.790
65,943,660
-0.35(-5.70%)
Jan 29, 2024
6.080
6.160
5.950
6.140
39,952,168
+0.00(+0.00%)
Jan 26, 2024
6.000
6.150
5.965
6.140
39,437,608
+0.10(+1.66%)
Jan 25, 2024
5.910
6.080
5.830
6.040
58,958,192
-0.03(-0.49%)
Jan 24, 2024
6.500
6.590
6.010
6.070
75,137,568
-0.14(-2.25%)
Jan 23, 2024
6.400
6.876
6.170
6.210
119,333,736
+0.23(+3.85%)
Jan 22, 2024
5.830
6.170
5.800
5.980
74,139,352
-0.08(-1.32%)
Jan 19, 2024
6.160
6.160
5.860
6.060
82,433,128
-0.22(-3.50%)
Jan 18, 2024
6.500
6.540
6.100
6.280
71,404,568
-0.02(-0.32%)
Jan 17, 2024
6.210
6.420
6.120
6.300
62,991,480
-0.25(-3.82%)
Jan 16, 2024
7.040
7.050
6.450
6.550
120,898,168
-0.62(-8.65%)
Jan 12, 2024
7.260
7.530
7.160
7.170
49,034,588
-0.23(-3.11%)
Jan 11, 2024
7.570
7.665
7.325
7.400
52,255,592
-0.01(-0.13%)
Jan 10, 2024
7.530
7.550
7.310
7.410
54,740,332
-0.15(-1.98%)
Jan 09, 2024
7.800
7.840
7.520
7.560
69,851,464
-0.37(-4.67%)
Jan 08, 2024
7.860
8.050
7.730
7.930
49,743,916
-0.13(-1.61%)
Jan 05, 2024
8.160
8.250
8.030
8.060
40,831,676
-0.21(-2.54%)
Jan 04, 2024
8.330
8.465
8.250
8.270
38,224,288
-0.23(-2.71%)
Jan 03, 2024
8.120
8.560
8.100
8.500
58,498,216
+0.08(+0.95%)
Jan 02, 2024
8.930
8.940
8.380
8.420
81,414,304
-0.65(-7.17%)
Dec 29, 2023
9.430
9.530
8.950
9.070
74,905,208
-0.36(-3.82%)
Dec 28, 2023
9.160
9.570
9.120
9.430
91,537,800
+0.33(+3.63%)
Dec 27, 2023
9.260
9.325
8.890
9.100
99,874,096
-0.23(-2.47%)
Dec 26, 2023
8.770
9.430
8.630
9.330
130,449,816
+0.91(+10.81%)
Dec 22, 2023
8.100
8.590
8.080
8.420
56,076,036
+0.13(+1.57%)
Dec 21, 2023
8.150
8.309
7.990
8.290
48,641,328
+0.37(+4.67%)
Dec 20, 2023
8.630
8.700
7.920
7.920
104,827,992
-0.90(-10.20%)
Dec 19, 2023
8.515
8.900
8.510
8.820
88,650,512
+0.47(+5.63%)
Dec 18, 2023
8.590
8.640
8.230
8.350
131,521,352
+0.37(+4.64%)
Dec 15, 2023
8.020
8.140
7.740
7.980
71,399,032
+0.12(+1.53%)
Dec 14, 2023
7.470
8.015
7.460
7.860
93,877,376
+0.43(+5.79%)
Dec 13, 2023
7.170
7.450
7.050
7.430
57,055,092
+0.16(+2.20%)
Dec 12, 2023
7.590
7.600
7.170
7.270
58,795,364
-0.41(-5.34%)
Dec 11, 2023
7.490
7.700
7.405
7.680
39,281,356
+0.30(+4.07%)
Dec 08, 2023
7.360
7.570
7.300
7.380
42,786,200
-0.11(-1.47%)
Dec 07, 2023
7.850
7.960
7.430
7.490
63,014,168
-0.26(-3.35%)
Dec 06, 2023
7.650
8.280
7.590
7.750
118,669,976
+0.32(+4.31%)
Dec 05, 2023
7.590
7.960
7.380
7.430
89,734,472
+0.11(+1.50%)
Dec 04, 2023
7.140
7.380
7.030
7.320
53,365,760
+0.17(+2.38%)
Dec 01, 2023
7.140
7.260
7.010
7.150
46,777,996
-0.12(-1.65%)
Nov 30, 2023
7.250
7.340
7.130
7.270
46,204,448
+0.09(+1.25%)
Nov 29, 2023
7.290
7.515
7.130
7.180
47,586,288
-0.03(-0.42%)
Nov 28, 2023
7.200
7.260
7.020
7.210
47,624,032
+0.02(+0.28%)
Nov 27, 2023
7.310
7.380
7.185
7.190
33,734,460
-0.21(-2.84%)
Nov 24, 2023
7.400
7.480
7.280
7.400
22,881,126
-0.07(-0.94%)
Nov 22, 2023
7.580
7.635
7.364
7.470
22,087,968
-0.04(-0.53%)
Nov 21, 2023
7.620
7.710
7.420
7.510
35,553,804
-0.29(-3.72%)
Nov 20, 2023
7.680
8.028
7.647
7.800
61,897,856
+0.41(+5.55%)
Nov 17, 2023
7.400
7.499
7.250
7.390
26,901,700
-0.01(-0.14%)
Nov 16, 2023
7.580
7.590
7.140
7.400
68,637,912
-0.54(-6.80%)
Nov 15, 2023
7.640
8.200
7.630
7.940
55,779,024
+0.36(+4.75%)
Nov 14, 2023
7.360
7.635
7.330
7.580
43,176,704
+0.36(+4.99%)
Nov 13, 2023
7.270
7.430
7.110
7.220
34,110,236
-0.02(-0.28%)
Nov 10, 2023
7.610
7.640
7.160
7.240
39,953,748
-0.23(-3.08%)
Nov 09, 2023
7.820
7.960
7.460
7.470
36,016,484
-0.45(-5.68%)
Nov 08, 2023
7.810
8.000
7.675
7.920
37,902,888
+0.03(+0.38%)
Nov 07, 2023
7.880
7.900
7.700
7.890
25,172,996
-0.08(-1.00%)
Nov 06, 2023
8.450
8.505
7.860
7.970
43,783,076
-0.26(-3.16%)
Nov 03, 2023
8.010
8.300
7.870
8.230
56,234,748
+0.44(+5.65%)
Nov 02, 2023
7.720
7.930
7.691
7.790
43,587,208
+0.34(+4.56%)
Nov 01, 2023
7.310
7.450
7.190
7.450
33,268,184
+0.15(+2.05%)
Oct 31, 2023
7.340
7.400
7.180
7.300
29,640,930
-0.22(-2.93%)
Oct 30, 2023
7.560
7.640
7.395
7.520
25,704,244
+0.08(+1.08%)
Oct 27, 2023
7.780
7.810
7.385
7.440
33,773,484
-0.19(-2.49%)
Oct 26, 2023
7.620
7.800
7.520
7.630
27,169,976
+0.03(+0.39%)
Oct 25, 2023
7.820
7.850
7.600
7.600
28,348,928
-0.49(-6.06%)
Oct 24, 2023
7.560
8.120
7.560
8.090
42,794,496
+0.50(+6.59%)
Oct 23, 2023
7.490
7.700
7.310
7.590
33,498,402
+0.01(+0.13%)
Oct 20, 2023
7.520
7.850
7.470
7.580
31,787,808
-0.11(-1.43%)
Oct 19, 2023
7.760
7.880
7.585
7.690
39,551,796
-0.22(-2.78%)
Oct 18, 2023
8.530
8.540
7.865
7.910
51,297,208
-0.62(-7.27%)
Oct 17, 2023
8.330
8.650
8.290
8.530
18,364,084
+0.01(+0.12%)
Oct 16, 2023
8.370
8.530
8.245
8.520
24,524,448
+0.05(+0.59%)
Oct 13, 2023
8.400
8.550
8.270
8.470
28,547,956
+0.03(+0.36%)
Oct 12, 2023
8.880
8.970
8.380
8.440
37,053,092
-0.53(-5.91%)
Oct 11, 2023
8.950
9.190
8.900
8.970
34,072,472
+0.14(+1.59%)
Oct 10, 2023
8.350
8.880
8.350
8.830
42,528,432
+0.49(+5.88%)
Oct 09, 2023
8.510
8.535
8.110
8.340
39,606,372
-0.38(-4.36%)
Oct 06, 2023
8.490
8.750
8.460
8.720
23,335,980
+0.06(+0.69%)
Oct 05, 2023
8.670
8.710
8.510
8.660
21,887,336
-0.17(-1.93%)
Oct 04, 2023
8.510
8.845
8.480
8.830
28,002,852
+0.22(+2.56%)
Oct 03, 2023
8.550
8.760
8.540
8.610
27,146,608
-0.18(-2.05%)
Oct 02, 2023
8.900
9.000
8.700
8.790
38,344,856
-0.25(-2.77%)
Sep 29, 2023
9.110
9.220
8.865
9.040
40,994,108
+0.13(+1.46%)
Sep 28, 2023
8.370
8.990
8.360
8.910
54,630,684
+0.45(+5.32%)
Sep 27, 2023
8.380
8.510
8.300
8.460
24,041,592
+0.05(+0.59%)
Sep 26, 2023
8.150
8.580
7.925
8.410
42,443,100
+0.06(+0.72%)
Sep 25, 2023
8.070
8.410
8.300
8.350
56,260,092
-0.18(-2.11%)
Sep 22, 2023
8.740
8.795
8.450
8.530
36,245,176
+0.08(+0.95%)
Sep 21, 2023
8.450
8.620
8.350
8.450
49,535,924
-0.37(-4.20%)
Sep 20, 2023
8.760
9.060
8.670
8.820
125,216,048
+0.27(+3.16%)
Sep 19, 2023
9.540
9.600
8.410
8.550
215,527,808
-1.76(-17.07%)
Sep 18, 2023
10.37
10.47
10.21
10.31
22,178,236
-0.12(-1.15%)
Sep 15, 2023
10.53
10.72
10.29
10.43
40,108,040
+0.05(+0.48%)
Sep 14, 2023
10.15
10.38
10.13
10.38
26,407,218
+0.31(+3.08%)
Sep 13, 2023
10.20
10.47
10.06
10.07
36,883,936
-0.50(-4.73%)
Sep 12, 2023
10.23
10.88
10.21
10.57
38,260,792
+0.24(+2.32%)
Sep 11, 2023
10.39
10.43
10.02
10.33
31,110,064
+0.29(+2.89%)
Sep 08, 2023
10.06
10.15
9.920
10.04
26,236,176
-0.04(-0.40%)
Sep 07, 2023
10.17
10.27
9.930
10.08
44,536,640
-0.50(-4.73%)
Sep 06, 2023
10.71
10.91
10.47
10.58
31,376,070
-0.23(-2.13%)
Sep 05, 2023
10.73
11.18
10.72
10.81
37,861,992
-0.19(-1.73%)
Sep 01, 2023
10.53
11.35
10.50
11.00
77,064,256
+0.73(+7.11%)
Aug 31, 2023
10.73
10.80
10.26
10.27
51,035,312
-0.40(-3.75%)
Aug 30, 2023
10.43
10.79
10.39
10.67
46,198,800
-0.22(-2.02%)
Aug 29, 2023
10.30
10.94
9.460
10.89
124,185,248
-0.13(-1.18%)
Aug 28, 2023
11.05
11.13
10.70
11.02
41,760,424
+0.19(+1.75%)
Aug 25, 2023
10.58
10.87
10.48
10.83
31,666,260
+0.19(+1.79%)
Aug 24, 2023
10.96
11.11
10.62
10.64
27,064,354
-0.20(-1.85%)
Aug 23, 2023
10.56
11.00
10.50
10.84
30,297,920
+0.05(+0.46%)
Aug 22, 2023
11.29
11.33
10.53
10.79
43,592,216
-0.16(-1.46%)
Aug 21, 2023
10.73
11.17
10.54
10.95
53,968,368
+0.28(+2.62%)
Aug 18, 2023
10.95
11.15
10.62
10.67
68,527,056
-0.83(-7.22%)
Aug 17, 2023
11.91
12.40
11.47
11.50
73,214,064
+0.10(+0.88%)
Aug 16, 2023
11.18
11.76
11.15
11.40
59,384,164
-0.43(-3.63%)
Aug 15, 2023
12.26
12.34
11.55
11.83
71,272,048
-0.69(-5.51%)
Aug 14, 2023
12.40
12.55
11.94
12.52
67,196,888
-0.38(-2.95%)
Aug 11, 2023
12.77
13.01
12.55
12.90
54,695,752
-0.35(-2.64%)
Aug 10, 2023
13.61
13.97
13.19
13.25
55,552,024
-0.21(-1.56%)
Aug 09, 2023
13.94
14.12
13.21
13.46
57,602,416
-0.61(-4.34%)
Aug 08, 2023
13.95
14.17
13.73
14.07
62,924,672
-0.75(-5.06%)
Aug 07, 2023
15.02
15.20
14.38
14.82
53,702,088
+0.10(+0.68%)
Aug 04, 2023
15.86
16.18
14.70
14.72
85,225,336
-0.74(-4.79%)
Aug 03, 2023
14.68
15.86
14.66
15.46
86,488,784
+0.89(+6.11%)
Aug 02, 2023
13.80
14.76
13.67
14.57
79,448,232
-0.06(-0.41%)
Aug 01, 2023
14.86
15.26
14.41
14.63
89,871,152
-0.67(-4.38%)
Jul 31, 2023
15.12
15.46
14.73
15.30
117,082,720
+0.56(+3.80%)
Jul 28, 2023
13.80
14.78
13.56
14.74
115,763,568
+1.50(+11.33%)
Jul 27, 2023
13.86
13.87
13.16
13.24
103,468,160
+0.07(+0.53%)
Jul 26, 2023
12.40
13.38
12.21
13.17
136,556,496
+1.26(+10.58%)
Jul 25, 2023
12.34
12.83
11.88
11.91
102,858,704
+0.18(+1.53%)
Jul 24, 2023
10.90
12.05
10.84
11.73
108,511,024
+1.15(+10.87%)
Jul 21, 2023
10.50
10.77
10.38
10.58
33,089,020
+0.26(+2.52%)
Jul 20, 2023
10.47
10.50
10.22
10.32
34,632,244
-0.32(-3.01%)
Jul 19, 2023
10.58
11.10
10.58
10.64
51,640,008
+0.22(+2.11%)
Jul 18, 2023
10.73
10.83
10.27
10.42
35,090,804
-0.14(-1.33%)
Jul 17, 2023
10.30
10.63
10.21
10.56
28,659,780
+0.02(+0.19%)
Jul 14, 2023
10.67
10.84
10.46
10.54
40,233,568
-0.22(-2.04%)
Jul 13, 2023
11.24
11.31
10.72
10.76
59,890,628
-0.40(-3.58%)
Jul 12, 2023
11.02
11.22
10.71
11.16
61,079,280
+0.35(+3.24%)
Jul 11, 2023
10.96
11.05
10.44
10.81
69,411,336
+0.03(+0.28%)
Jul 10, 2023
9.970
10.82
9.790
10.78
84,392,776
+0.79(+7.91%)
Jul 07, 2023
9.750
10.09
9.660
9.990
51,005,256
+0.43(+4.50%)
Jul 06, 2023
9.970
10.01
9.490
9.560
53,186,432
-0.66(-6.46%)
Jul 05, 2023
10.01
10.39
9.810
10.22
62,759,624
+0.19(+1.89%)
Jul 03, 2023
10.15
10.49
9.790
10.03
68,989,272
+0.34(+3.51%)
Jun 30, 2023
9.630
10.09
9.590
9.690
63,465,228
+0.30(+3.19%)
Jun 29, 2023
9.400
9.510
9.250
9.390
38,539,124
-0.13(-1.37%)
Jun 28, 2023
9.400
9.560
9.180
9.520
44,741,320
+0.18(+1.93%)
Jun 27, 2023
8.720
9.340
8.660
9.340
73,494,896
+0.94(+11.19%)
Jun 26, 2023
8.530
8.690
8.395
8.400
33,594,240
-0.03(-0.36%)
Jun 23, 2023
8.620
8.750
8.280
8.430
41,944,328
-0.49(-5.49%)
Jun 22, 2023
9.030
9.030
8.740
8.920
28,857,704
-0.15(-1.65%)
Jun 21, 2023
9.540
9.840
8.960
9.070
66,091,232
-0.28(-2.99%)
Jun 20, 2023
9.170
9.410
9.060
9.350
52,701,148
-0.05(-0.53%)
Jun 16, 2023
10.15
10.21
9.350
9.400
81,400,160
-0.39(-3.98%)
Jun 15, 2023
9.100
9.895
9.050
9.790
97,003,952
+0.74(+8.18%)
Jun 14, 2023
9.070
9.190
8.800
9.050
60,772,080
+0.16(+1.80%)
Jun 13, 2023
8.730
9.070
8.600
8.890
81,545,656
+0.49(+5.83%)
Jun 12, 2023
8.090
8.600
8.070
8.400
100,768,400
+0.67(+8.67%)
Jun 09, 2023
7.840
8.750
7.690
7.730
140,273,536
-0.06(-0.77%)
Jun 08, 2023
7.800
7.890
7.600
7.790
64,142,536
+0.03(+0.39%)
Jun 07, 2023
7.800
7.970
7.580
7.760
47,242,076
-0.12(-1.52%)
Jun 06, 2023
7.660
7.880
7.300
7.880
78,854,984
+0.21(+2.74%)
Jun 05, 2023
7.660
7.900
7.600
7.670
43,155,936
+0.11(+1.46%)
Jun 02, 2023
7.840
7.990
7.560
7.560
62,511,460
+0.02(+0.27%)
Jun 01, 2023
7.240
7.640
7.000
7.540
74,144,272
+0.01(+0.13%)
May 31, 2023
7.440
7.540
7.150
7.530
89,635,752
+0.12(+1.62%)
May 30, 2023
7.800
7.920
7.350
7.410
63,285,624
-0.29(-3.77%)
May 26, 2023
7.740
7.840
7.540
7.700
43,110,508
+0.16(+2.12%)
May 25, 2023
7.860
7.860
7.510
7.540
48,741,104
-0.38(-4.80%)
May 24, 2023
8.140
8.210
7.720
7.920
84,582,912
-0.83(-9.49%)
May 23, 2023
8.640
8.850
8.590
8.750
38,488,376
-0.04(-0.46%)
May 22, 2023
8.250
8.850
8.240
8.790
73,372,944
+0.72(+8.92%)
May 19, 2023
7.900
8.140
7.845
8.070
41,574,792
+0.25(+3.20%)
May 18, 2023
7.940
8.030
7.730
7.820
46,422,164
-0.21(-2.62%)
May 17, 2023
7.820
8.050
7.790
8.030
33,357,972
+0.12(+1.52%)
May 16, 2023
8.100
8.105
7.815
7.910
33,775,672
-0.34(-4.12%)
May 15, 2023
8.060
8.280
7.900
8.250
35,574,624
+0.30(+3.77%)
May 12, 2023
8.270
8.340
7.940
7.950
42,114,332
-0.50(-5.92%)
May 11, 2023
8.150
8.450
8.090
8.450
48,312,540
+0.32(+3.94%)
May 10, 2023
8.200
8.520
8.040
8.130
47,295,324
-0.03(-0.37%)
May 09, 2023
7.930
8.220
7.850
8.160
24,814,900
-0.11(-1.33%)
May 08, 2023
8.270
8.540
8.030
8.270
30,955,546
+0.12(+1.47%)
May 05, 2023
8.140
8.370
8.100
8.150
34,720,548
+0.09(+1.12%)
May 04, 2023
7.750
8.120
7.750
8.060
50,508,284
+0.42(+5.50%)
May 03, 2023
7.430
7.770
7.400
7.640
39,742,404
+0.19(+2.55%)
May 02, 2023
7.650
7.750
7.330
7.450
53,868,852
-0.36(-4.61%)
May 01, 2023
7.830
7.860
7.545
7.810
39,582,172
-0.06(-0.76%)
Apr 28, 2023
7.880
8.010
7.660
7.870
39,093,692
-0.10(-1.25%)
Apr 27, 2023
7.700
7.970
7.612
7.970
36,869,064
+0.29(+3.78%)
Apr 26, 2023
8.090
8.200
7.650
7.680
55,960,728
-0.22(-2.78%)
Apr 25, 2023
8.160
8.160
7.600
7.900
88,433,240
-0.39(-4.70%)
Apr 24, 2023
8.380
8.400
8.160
8.290
29,798,028
-0.04(-0.48%)
Apr 21, 2023
8.300
8.380
8.050
8.330
34,188,232
+0.05(+0.60%)
Apr 20, 2023
8.540
8.580
8.160
8.280
59,515,036
-0.51(-5.80%)
Apr 19, 2023
9.160
9.200
8.770
8.790
60,498,988
-0.68(-7.18%)
Apr 18, 2023
9.780
9.810
9.445
9.470
26,791,148
-0.36(-3.66%)
Apr 17, 2023
9.540
10.03
9.510
9.830
48,506,588
+0.56(+6.04%)
Apr 14, 2023
9.070
9.450
9.002
9.270
30,953,538
+0.17(+1.87%)
Apr 13, 2023
9.210
9.280
9.020
9.100
25,007,708
+0.09(+1.00%)
Apr 12, 2023
9.560
9.560
8.960
9.010
48,046,616
-0.51(-5.36%)
Apr 11, 2023
9.190
9.785
9.180
9.520
44,702,104
+0.47(+5.19%)
Apr 10, 2023
8.860
9.080
8.780
9.050
26,200,732
+0.04(+0.44%)
Apr 06, 2023
8.940
9.070
8.830
9.010
23,019,790
+0.05(+0.56%)
Apr 05, 2023
9.190
9.190
8.750
8.960
33,696,256
-0.25(-2.71%)
Apr 04, 2023
9.610
9.790
9.120
9.210
53,319,704
-0.59(-6.02%)
Apr 03, 2023
10.41
10.51
9.670
9.800
56,419,876
-0.71(-6.76%)
Mar 31, 2023
10.31
10.60
10.20
10.51
35,922,024
+0.05(+0.48%)
Mar 30, 2023
10.00
10.75
9.940
10.46
65,950,208
+0.63(+6.41%)
Mar 29, 2023
9.300
9.950
9.260
9.830
56,304,588
+0.63(+6.85%)
Mar 28, 2023
9.150
9.270
9.030
9.200
31,305,396
+0.27(+3.02%)
Mar 27, 2023
9.030
9.130
8.835
8.930
20,423,704
-0.14(-1.54%)
Mar 24, 2023
9.220
9.230
8.830
9.070
28,722,674
-0.20(-2.16%)
Mar 23, 2023
9.350
9.455
9.130
9.270
30,099,048
+0.18(+1.98%)
Mar 22, 2023
9.500
9.530
9.060
9.090
36,718,804
-0.18(-1.94%)
Mar 21, 2023
8.960
9.370
8.910
9.270
52,274,296
+0.52(+5.94%)
Mar 20, 2023
8.100
9.060
8.065
8.750
56,100,604
+0.49(+5.93%)
Mar 17, 2023
8.540
8.740
8.180
8.260
38,374,672
-0.24(-2.82%)
Mar 16, 2023
8.130
8.540
8.100
8.500
27,894,756
+0.25(+3.03%)
Mar 15, 2023
8.210
8.320
8.070
8.250
40,175,864
-0.17(-2.02%)
Mar 14, 2023
8.510
8.555
8.345
8.420
36,688,448
-0.13(-1.52%)
Mar 13, 2023
8.350
8.690
8.030
8.550
43,833,136
+0.04(+0.47%)
Mar 10, 2023
8.780
8.810
8.330
8.510
46,631,320
-0.28(-3.19%)
Mar 09, 2023
9.010
9.169
8.715
8.790
48,686,584
-0.39(-4.25%)
Mar 08, 2023
8.860
9.180
8.670
9.180
39,580,484
+0.21(+2.34%)
Mar 07, 2023
9.190
9.255
8.870
8.970
44,992,392
-0.34(-3.65%)
Mar 06, 2023
9.500
9.640
9.300
9.310
35,213,340
-0.26(-2.72%)
Mar 03, 2023
8.970
9.700
8.920
9.570
60,775,200
+0.48(+5.28%)
Mar 02, 2023
8.500
9.120
8.310
9.090
73,199,064
+0.26(+2.94%)
Mar 01, 2023
9.340
9.450
8.770
8.830
81,654,384
-0.56(-5.96%)
Feb 28, 2023
9.200
9.440
9.120
9.390
53,043,636
+0.06(+0.64%)
Feb 27, 2023
9.530
9.585
9.240
9.330
42,218,272
+0.03(+0.32%)
Feb 24, 2023
9.510
9.515
9.130
9.300
56,809,168
-0.49(-5.01%)
Feb 23, 2023
10.39
10.40
9.580
9.790
50,093,884
-0.39(-3.83%)
Feb 22, 2023
10.01
10.21
9.900
10.18
33,976,696
+0.15(+1.50%)
Feb 21, 2023
10.05
10.31
9.960
10.03
34,874,808
-0.16(-1.57%)
Feb 17, 2023
10.10
10.24
9.930
10.19
37,467,052
+0.00(+0.00%)
Feb 16, 2023
10.46
10.60
10.19
10.19
38,445,496
-0.31(-2.95%)
Feb 15, 2023
10.09
10.50
10.09
10.50
35,667,944
+0.19(+1.84%)
Feb 14, 2023
10.19
10.35
9.910
10.31
37,883,560
+0.00(+0.00%)
Feb 13, 2023
10.47
10.54
10.28
10.31
30,653,528
+0.00(+0.00%)
Feb 10, 2023
10.25
10.39
10.02
10.31
38,377,096
-0.16(-1.53%)
Feb 09, 2023
10.97
11.02
10.37
10.47
40,321,480
-0.18(-1.69%)
Feb 08, 2023
10.75
10.91
10.58
10.65
28,272,308
-0.27(-2.47%)
Feb 07, 2023
11.00
11.02
10.56
10.92
35,200,580
-0.01(-0.09%)
Feb 06, 2023
10.95
11.03
10.67
10.93
45,351,164
-0.26(-2.32%)
Feb 03, 2023
11.65
11.90
11.16
11.19
55,798,852
-0.77(-6.44%)
Feb 02, 2023
12.12
12.37
11.81
11.96
68,697,760
-0.14(-1.16%)
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.