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
Telaria Inc
(NY:
TLRA
)
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 (%)
Oct 31, 2019
7.830
7.880
7.380
7.570
580,642
-0.27(-3.44%)
Oct 30, 2019
7.780
7.930
7.670
7.840
371,461
+0.03(+0.38%)
Oct 29, 2019
7.900
8.090
7.750
7.810
478,077
-0.08(-1.01%)
Oct 28, 2019
7.820
8.050
7.760
7.890
737,948
+0.06(+0.77%)
Oct 25, 2019
7.650
7.880
7.440
7.830
596,700
+0.16(+2.09%)
Oct 24, 2019
7.310
7.750
7.210
7.670
629,771
+0.39(+5.36%)
Oct 23, 2019
7.370
7.450
7.200
7.280
389,897
-0.13(-1.75%)
Oct 22, 2019
7.500
7.720
7.360
7.410
484,077
-0.10(-1.33%)
Oct 21, 2019
7.230
7.570
7.230
7.510
477,963
+0.28(+3.87%)
Oct 18, 2019
7.530
7.530
7.100
7.230
485,700
-0.30(-3.98%)
Oct 17, 2019
7.340
7.590
7.280
7.530
631,118
+0.24(+3.29%)
Oct 16, 2019
7.320
7.340
7.150
7.290
407,264
-0.09(-1.22%)
Oct 15, 2019
7.300
7.503
7.300
7.380
474,901
+0.07(+0.96%)
Oct 14, 2019
7.310
7.378
7.138
7.310
392,510
-0.02(-0.27%)
Oct 11, 2019
7.260
7.490
7.090
7.330
541,300
+0.16(+2.23%)
Oct 10, 2019
7.360
7.400
7.135
7.170
438,028
-0.22(-2.98%)
Oct 09, 2019
7.360
7.520
7.280
7.390
520,378
+0.12(+1.65%)
Oct 08, 2019
7.350
7.445
7.090
7.270
685,332
-0.17(-2.28%)
Oct 07, 2019
7.260
7.490
7.060
7.440
887,309
+0.14(+1.92%)
Oct 04, 2019
7.230
7.430
7.150
7.300
846,600
+0.12(+1.67%)
Oct 03, 2019
6.800
7.210
6.720
7.180
960,715
+0.40(+5.90%)
Oct 02, 2019
6.760
6.860
6.550
6.780
613,933
-0.02(-0.29%)
Oct 01, 2019
6.950
7.000
6.720
6.800
542,200
-0.11(-1.59%)
Sep 30, 2019
6.890
6.990
6.730
6.910
1,480,995
+0.03(+0.44%)
Sep 27, 2019
7.140
7.260
6.720
6.880
1,118,300
-0.25(-3.51%)
Sep 26, 2019
7.260
7.430
6.920
7.130
877,122
-0.25(-3.39%)
Sep 25, 2019
7.120
7.560
7.110
7.380
1,006,246
+0.24(+3.36%)
Sep 24, 2019
7.940
7.980
7.130
7.140
1,227,542
-0.81(-10.19%)
Sep 23, 2019
7.930
8.050
7.680
7.950
640,401
+0.02(+0.25%)
Sep 20, 2019
8.050
8.160
7.860
7.930
1,236,500
-0.17(-2.10%)
Sep 19, 2019
8.080
8.290
8.000
8.100
776,997
+0.01(+0.12%)
Sep 18, 2019
8.250
8.250
7.840
8.090
1,181,202
-0.13(-1.58%)
Sep 17, 2019
7.870
8.290
7.800
8.220
1,077,441
+0.37(+4.71%)
Sep 16, 2019
7.980
8.470
7.793
7.850
1,542,729
-0.13(-1.63%)
Sep 13, 2019
8.670
8.920
7.970
7.980
3,130,100
-1.29(-13.92%)
Sep 12, 2019
9.940
9.940
9.120
9.270
1,272,997
-0.66(-6.65%)
Sep 11, 2019
9.850
10.11
9.630
9.930
680,406
+0.11(+1.12%)
Sep 10, 2019
9.190
9.930
9.080
9.820
1,060,175
+0.30(+3.15%)
Sep 09, 2019
10.24
10.31
9.160
9.520
1,646,551
-0.69(-6.76%)
Sep 06, 2019
10.58
10.62
10.18
10.21
725,700
-0.36(-3.41%)
Sep 05, 2019
10.52
10.61
10.16
10.57
1,274,726
+0.24(+2.32%)
Sep 04, 2019
9.980
10.66
9.950
10.33
1,399,970
+0.42(+4.24%)
Sep 03, 2019
9.850
10.34
9.790
9.910
1,103,046
-0.07(-0.70%)
Aug 30, 2019
10.27
10.30
9.800
9.980
815,500
-0.18(-1.77%)
Aug 29, 2019
10.36
10.48
10.05
10.16
1,109,051
-0.19(-1.84%)
Aug 28, 2019
10.22
10.41
9.860
10.35
1,059,517
+0.07(+0.68%)
Aug 27, 2019
10.23
10.45
9.720
10.28
1,703,929
+0.19(+1.88%)
Aug 26, 2019
9.750
10.20
9.370
10.09
1,867,579
+0.56(+5.88%)
Aug 23, 2019
9.210
10.00
9.050
9.530
1,789,000
+0.31(+3.36%)
Aug 22, 2019
9.000
9.680
8.960
9.220
1,780,025
+0.32(+3.60%)
Aug 21, 2019
8.000
8.950
7.960
8.900
1,154,431
+0.92(+11.53%)
Aug 20, 2019
7.740
8.060
7.720
7.980
435,968
+0.19(+2.44%)
Aug 19, 2019
8.010
8.100
7.670
7.790
518,317
-0.16(-2.01%)
Aug 16, 2019
8.020
8.110
7.720
7.950
866,200
-0.02(-0.25%)
Aug 15, 2019
8.300
8.740
7.920
7.970
1,424,260
-0.10(-1.24%)
Aug 14, 2019
8.000
8.190
7.810
8.070
1,074,757
+0.02(+0.25%)
Aug 13, 2019
7.800
8.100
7.620
8.050
1,140,969
+0.54(+7.19%)
Aug 12, 2019
7.310
7.770
7.150
7.510
678,387
+0.19(+2.60%)
Aug 09, 2019
7.260
7.560
7.240
7.320
803,400
+0.08(+1.10%)
Aug 08, 2019
7.460
7.597
7.110
7.240
1,138,536
-0.16(-2.16%)
Aug 07, 2019
8.000
8.470
7.370
7.400
1,248,485
-0.81(-9.87%)
Aug 06, 2019
9.260
9.550
7.295
8.210
2,875,906
-0.37(-4.31%)
Aug 05, 2019
8.980
9.000
8.430
8.580
1,552,823
-0.33(-3.70%)
Aug 02, 2019
8.900
8.930
8.240
8.910
1,174,600
+0.01(+0.11%)
Aug 01, 2019
8.550
9.300
8.530
8.900
1,666,578
+0.80(+9.88%)
Jul 31, 2019
8.090
8.270
7.960
8.100
475,753
-0.05(-0.61%)
Jul 30, 2019
8.080
8.339
8.000
8.150
532,390
-0.01(-0.12%)
Jul 29, 2019
8.100
8.240
7.820
8.160
923,663
+0.16(+2.00%)
Jul 26, 2019
7.550
8.250
7.510
8.000
954,700
+0.51(+6.81%)
Jul 25, 2019
7.610
7.760
7.390
7.490
352,474
-0.14(-1.83%)
Jul 24, 2019
7.500
7.690
7.430
7.630
315,707
+0.07(+0.93%)
Jul 23, 2019
7.720
7.756
7.370
7.560
470,431
-0.11(-1.43%)
Jul 22, 2019
7.960
7.990
7.480
7.670
690,481
-0.23(-2.91%)
Jul 19, 2019
8.250
8.420
7.800
7.900
658,000
-0.36(-4.36%)
Jul 18, 2019
8.000
8.330
7.960
8.260
743,102
+0.21(+2.61%)
Jul 17, 2019
8.000
8.290
7.950
8.050
536,900
+0.11(+1.39%)
Jul 16, 2019
7.860
8.220
7.760
7.940
764,946
+0.04(+0.51%)
Jul 15, 2019
7.600
8.130
7.500
7.900
844,417
+0.35(+4.64%)
Jul 12, 2019
7.570
7.670
7.430
7.550
235,400
-0.05(-0.66%)
Jul 11, 2019
7.680
7.730
7.430
7.600
472,678
-0.02(-0.26%)
Jul 10, 2019
7.450
7.765
7.375
7.620
537,751
+0.27(+3.67%)
Jul 09, 2019
7.050
7.390
7.050
7.350
330,826
+0.25(+3.52%)
Jul 08, 2019
7.450
7.450
7.080
7.100
777,461
-0.38(-5.08%)
Jul 05, 2019
7.470
7.480
7.270
7.480
339,900
-0.03(-0.40%)
Jul 03, 2019
7.630
7.630
7.330
7.510
284,900
-0.10(-1.31%)
Jul 02, 2019
7.520
7.640
7.460
7.610
305,554
+0.09(+1.20%)
Jul 01, 2019
7.650
7.810
7.440
7.520
658,922
+0.00(+0.00%)
Jun 28, 2019
7.390
7.530
7.150
7.520
1,976,800
+0.14(+1.90%)
Jun 27, 2019
7.500
7.589
7.340
7.380
787,931
-0.11(-1.47%)
Jun 26, 2019
7.060
7.704
7.060
7.490
1,078,887
+0.46(+6.54%)
Jun 25, 2019
7.280
7.346
6.990
7.030
876,874
-0.25(-3.43%)
Jun 24, 2019
7.600
7.730
7.110
7.280
899,529
-0.31(-4.08%)
Jun 21, 2019
7.850
7.850
7.420
7.590
658,100
-0.32(-4.05%)
Jun 20, 2019
8.200
8.320
7.770
7.910
741,686
-0.20(-2.47%)
Jun 19, 2019
8.260
8.280
7.950
8.110
482,403
-0.09(-1.10%)
Jun 18, 2019
8.350
8.530
8.120
8.200
549,809
-0.07(-0.85%)
Jun 17, 2019
8.250
8.490
8.010
8.270
562,992
+0.07(+0.85%)
Jun 14, 2019
8.270
8.380
8.080
8.200
418,500
-0.08(-0.97%)
Jun 13, 2019
7.930
8.500
7.930
8.280
835,267
+0.37(+4.68%)
Jun 12, 2019
7.750
7.960
7.600
7.910
680,334
+0.18(+2.33%)
Jun 11, 2019
7.300
7.830
7.260
7.730
1,295,253
+0.47(+6.47%)
Jun 10, 2019
7.250
7.610
7.210
7.260
723,574
+0.13(+1.82%)
Jun 07, 2019
7.000
7.270
6.890
7.130
625,300
+0.17(+2.44%)
Jun 06, 2019
7.400
7.450
6.700
6.960
1,455,380
-0.46(-6.20%)
Jun 05, 2019
7.590
7.640
7.220
7.420
542,214
-0.10(-1.33%)
Jun 04, 2019
7.170
7.555
7.060
7.520
881,802
+0.31(+4.30%)
Jun 03, 2019
7.490
7.540
7.110
7.210
838,770
-0.29(-3.87%)
May 31, 2019
7.840
7.840
7.380
7.500
663,400
-0.49(-6.13%)
May 30, 2019
8.150
8.300
7.910
7.990
1,092,622
-0.18(-2.20%)
May 29, 2019
7.960
8.190
7.770
8.170
1,264,460
+0.18(+2.25%)
May 28, 2019
7.950
8.310
7.940
7.990
549,397
+0.05(+0.63%)
May 24, 2019
7.900
7.990
7.650
7.940
768,800
+0.08(+1.02%)
May 23, 2019
8.180
8.200
7.740
7.860
683,179
-0.35(-4.26%)
May 22, 2019
8.190
8.480
8.110
8.210
617,877
+0.04(+0.49%)
May 21, 2019
8.320
8.370
8.100
8.170
722,436
-0.08(-0.97%)
May 20, 2019
8.560
8.680
8.160
8.250
843,914
-0.31(-3.62%)
May 17, 2019
8.490
9.190
8.310
8.560
1,766,900
+0.21(+2.51%)
May 16, 2019
8.090
8.400
7.990
8.350
1,207,065
+0.29(+3.60%)
May 15, 2019
8.060
8.270
7.980
8.060
816,805
-0.04(-0.49%)
May 14, 2019
7.900
8.140
7.640
8.100
1,480,928
+0.25(+3.18%)
May 13, 2019
8.280
8.280
7.670
7.850
1,120,175
-0.47(-5.65%)
May 10, 2019
8.240
8.500
8.040
8.320
1,547,900
+0.23(+2.84%)
May 09, 2019
7.740
8.245
6.880
8.090
2,108,993
+0.64(+8.59%)
May 08, 2019
7.260
7.550
7.050
7.450
978,110
+0.28(+3.91%)
May 07, 2019
7.470
7.470
7.070
7.170
768,226
-0.36(-4.78%)
May 06, 2019
7.270
7.550
7.200
7.530
467,574
+0.07(+0.94%)
May 03, 2019
7.250
7.470
7.200
7.460
297,100
+0.25(+3.47%)
May 02, 2019
7.150
7.267
6.700
7.210
720,564
+0.02(+0.28%)
May 01, 2019
7.260
7.360
6.930
7.190
868,255
-0.02(-0.28%)
Apr 30, 2019
7.330
7.350
7.030
7.210
1,093,772
-0.30(-3.99%)
Apr 29, 2019
7.340
7.550
7.250
7.510
553,143
+0.17(+2.32%)
Apr 26, 2019
7.230
7.420
7.070
7.340
587,700
+0.09(+1.24%)
Apr 25, 2019
7.160
7.260
6.880
7.250
589,584
+0.10(+1.40%)
Apr 24, 2019
7.160
7.220
6.950
7.150
516,177
+0.01(+0.14%)
Apr 23, 2019
6.890
7.290
6.819
7.140
943,057
+0.23(+3.33%)
Apr 22, 2019
6.750
6.970
6.650
6.910
252,574
+0.16(+2.37%)
Apr 18, 2019
6.580
6.880
6.560
6.750
282,700
+0.15(+2.27%)
Apr 17, 2019
6.800
6.800
6.520
6.600
347,520
-0.19(-2.80%)
Apr 16, 2019
6.810
6.920
6.720
6.790
191,948
-0.01(-0.15%)
Apr 15, 2019
6.890
7.079
6.690
6.800
384,524
-0.08(-1.16%)
Apr 12, 2019
6.850
6.965
6.800
6.880
304,600
+0.05(+0.73%)
Apr 11, 2019
6.900
6.905
6.790
6.830
219,640
-0.03(-0.44%)
Apr 10, 2019
6.850
7.000
6.600
6.860
470,938
+0.02(+0.29%)
Apr 09, 2019
6.840
7.160
6.700
6.840
1,128,048
+0.13(+1.94%)
Apr 08, 2019
6.900
6.900
6.600
6.710
336,030
-0.18(-2.61%)
Apr 05, 2019
6.660
6.980
6.560
6.890
375,000
+0.25(+3.77%)
Apr 04, 2019
6.710
6.755
6.470
6.640
347,055
-0.10(-1.48%)
Apr 03, 2019
6.980
7.040
6.680
6.740
440,366
-0.22(-3.16%)
Apr 02, 2019
6.590
7.060
6.350
6.960
974,161
+0.34(+5.14%)
Apr 01, 2019
6.400
6.700
6.310
6.620
566,200
+0.28(+4.42%)
Mar 29, 2019
6.240
6.380
6.133
6.340
705,000
+0.15(+2.42%)
Mar 28, 2019
5.860
6.410
5.860
6.190
763,651
+0.35(+5.99%)
Mar 27, 2019
6.100
6.130
5.785
5.840
846,093
-0.30(-4.89%)
Mar 26, 2019
6.450
6.800
5.960
6.140
1,239,015
-0.26(-4.06%)
Mar 25, 2019
6.150
6.500
5.780
6.400
895,951
+0.19(+3.06%)
Mar 22, 2019
6.400
6.560
6.060
6.210
636,500
-0.20(-3.12%)
Mar 21, 2019
6.500
6.640
6.180
6.410
676,541
-0.09(-1.38%)
Mar 20, 2019
6.360
6.550
6.050
6.500
1,542,364
+0.18(+2.85%)
Mar 19, 2019
6.060
6.650
6.000
6.320
2,416,491
+0.26(+4.29%)
Mar 18, 2019
5.920
6.370
5.660
6.060
1,486,112
+0.10(+1.68%)
Mar 15, 2019
5.450
6.060
5.450
5.960
3,566,200
+0.57(+10.58%)
Mar 14, 2019
5.140
5.500
5.110
5.390
898,040
+0.14(+2.67%)
Mar 13, 2019
5.400
5.600
5.060
5.250
2,562,470
-0.55(-9.48%)
Mar 12, 2019
5.250
5.910
5.220
5.800
2,335,519
+0.51(+9.64%)
Mar 11, 2019
5.040
5.350
5.040
5.290
1,179,200
+0.25(+4.96%)
Mar 08, 2019
5.090
5.170
4.970
5.040
579,400
-0.08(-1.56%)
Mar 07, 2019
5.180
5.343
4.950
5.120
1,062,968
-0.06(-1.16%)
Mar 06, 2019
4.910
5.210
4.910
5.180
1,014,753
+0.23(+4.65%)
Mar 05, 2019
5.100
5.150
4.900
4.950
814,995
-0.15(-2.94%)
Mar 04, 2019
5.400
5.400
5.000
5.100
875,956
-0.31(-5.73%)
Mar 01, 2019
5.500
5.560
5.330
5.410
1,241,000
-0.17(-3.05%)
Feb 28, 2019
5.500
5.850
5.480
5.580
3,126,926
-0.12(-2.11%)
Feb 27, 2019
4.850
5.960
4.810
5.700
3,322,006
+0.85(+17.53%)
Feb 26, 2019
4.550
5.490
4.410
4.850
5,108,497
+1.23(+33.98%)
Feb 25, 2019
3.730
3.730
3.560
3.620
235,870
-0.03(-0.82%)
Feb 22, 2019
3.230
3.730
3.205
3.650
346,100
+0.45(+14.06%)
Feb 21, 2019
3.190
3.210
3.150
3.200
108,286
+0.01(+0.31%)
Feb 20, 2019
3.160
3.200
3.140
3.190
129,426
+0.02(+0.63%)
Feb 19, 2019
3.180
3.200
3.160
3.170
91,149
-0.02(-0.63%)
Feb 15, 2019
3.220
3.260
3.170
3.190
144,900
+0.00(+0.00%)
Feb 14, 2019
3.170
3.215
3.150
3.190
70,393
-0.01(-0.31%)
Feb 13, 2019
3.240
3.280
3.170
3.200
302,760
+0.00(+0.00%)
Feb 12, 2019
3.210
3.310
3.180
3.200
298,242
+0.00(+0.00%)
Feb 11, 2019
3.180
3.225
3.150
3.200
116,403
+0.00(+0.00%)
Feb 08, 2019
3.190
3.220
3.150
3.200
140,700
+0.01(+0.31%)
Feb 07, 2019
3.240
3.240
3.140
3.190
70,197
-0.01(-0.31%)
Feb 06, 2019
3.150
3.200
3.140
3.200
63,254
+0.02(+0.63%)
Feb 05, 2019
3.240
3.310
3.170
3.180
72,720
-0.02(-0.63%)
Feb 04, 2019
3.160
3.240
3.150
3.200
75,746
+0.03(+0.95%)
Feb 01, 2019
3.200
3.240
3.150
3.170
28,700
-0.02(-0.63%)
Jan 31, 2019
3.200
3.280
3.180
3.190
141,112
+0.02(+0.63%)
Jan 30, 2019
3.150
3.200
3.130
3.170
65,776
+0.04(+1.28%)
Jan 29, 2019
3.160
3.200
3.110
3.130
39,141
-0.04(-1.26%)
Jan 28, 2019
3.200
3.230
3.140
3.170
82,945
-0.03(-0.94%)
Jan 25, 2019
3.210
3.315
3.180
3.200
151,200
-0.01(-0.31%)
Jan 24, 2019
3.220
3.270
3.170
3.210
260,449
+0.01(+0.31%)
Jan 23, 2019
3.200
3.270
3.180
3.200
132,250
+0.02(+0.63%)
Jan 22, 2019
3.150
3.210
3.115
3.180
66,174
+0.02(+0.63%)
Jan 18, 2019
3.260
3.280
3.140
3.160
94,600
-0.09(-2.77%)
Jan 17, 2019
3.200
3.250
3.160
3.250
72,676
+0.05(+1.56%)
Jan 16, 2019
3.250
3.286
3.150
3.200
131,482
-0.04(-1.23%)
Jan 15, 2019
3.240
3.250
3.190
3.240
129,808
+0.01(+0.31%)
Jan 14, 2019
3.260
3.260
3.211
3.230
145,105
-0.04(-1.22%)
Jan 11, 2019
3.190
3.500
3.180
3.270
326,200
+0.07(+2.19%)
Jan 10, 2019
2.930
3.210
2.930
3.200
348,014
+0.21(+7.02%)
Jan 09, 2019
3.010
3.040
2.950
2.990
82,001
-0.05(-1.64%)
Jan 08, 2019
3.040
3.040
2.980
3.040
95,246
+0.02(+0.66%)
Jan 07, 2019
2.930
3.040
2.930
3.020
92,387
+0.09(+3.07%)
Jan 04, 2019
2.850
2.930
2.840
2.930
106,000
+0.12(+4.27%)
Jan 03, 2019
2.780
2.840
2.740
2.810
80,868
-0.01(-0.35%)
Jan 02, 2019
2.720
2.830
2.700
2.820
63,672
+0.09(+3.30%)
Dec 31, 2018
2.820
2.840
2.720
2.730
85,900
-0.07(-2.50%)
Dec 28, 2018
2.660
2.860
2.660
2.800
335,100
+0.14(+5.26%)
Dec 27, 2018
2.580
2.670
2.580
2.660
118,340
+0.06(+2.31%)
Dec 26, 2018
2.620
2.640
2.565
2.600
608,136
+0.02(+0.78%)
Dec 24, 2018
2.700
2.700
2.560
2.580
166,500
-0.12(-4.44%)
Dec 21, 2018
2.710
2.760
2.660
2.700
335,500
-0.06(-2.17%)
Dec 20, 2018
2.810
2.830
2.730
2.760
175,875
-0.04(-1.43%)
Dec 19, 2018
2.830
2.880
2.780
2.800
206,002
-0.02(-0.71%)
Dec 18, 2018
2.810
2.890
2.800
2.820
225,400
-0.03(-1.05%)
Dec 17, 2018
2.810
2.860
2.740
2.850
156,242
+0.05(+1.79%)
Dec 14, 2018
2.830
2.890
2.780
2.800
65,100
-0.05(-1.75%)
Dec 13, 2018
2.910
2.920
2.810
2.850
77,886
-0.05(-1.72%)
Dec 12, 2018
2.850
2.990
2.830
2.900
288,088
+0.06(+2.11%)
Dec 11, 2018
2.940
2.940
2.830
2.840
66,988
-0.05(-1.73%)
Dec 10, 2018
2.780
2.920
2.780
2.890
380,150
+0.12(+4.33%)
Dec 07, 2018
2.990
2.990
2.740
2.770
135,800
-0.21(-7.05%)
Dec 06, 2018
2.910
3.020
2.880
2.980
141,423
+0.09(+3.11%)
Dec 04, 2018
2.970
3.030
2.850
2.890
83,400
-0.13(-4.30%)
Dec 03, 2018
3.040
3.040
2.900
3.020
113,979
+0.02(+0.67%)
Nov 30, 2018
3.040
3.040
2.950
3.000
101,000
-0.03(-0.99%)
Nov 29, 2018
3.020
3.100
3.010
3.030
106,871
-0.01(-0.33%)
Nov 28, 2018
3.000
3.070
2.970
3.040
130,618
+0.04(+1.33%)
Nov 27, 2018
2.970
3.050
2.960
3.000
111,052
+0.00(+0.00%)
Nov 26, 2018
2.970
3.060
2.930
3.000
245,308
+0.03(+1.01%)
Nov 23, 2018
2.980
3.010
2.940
2.970
56,600
-0.02(-0.67%)
Nov 21, 2018
2.990
2.990
2.990
0
+0.02(+0.67%)
Nov 20, 2018
2.950
3.030
2.910
2.970
663,014
+0.01(+0.34%)
Nov 19, 2018
3.140
3.140
2.880
2.960
399,988
-0.17(-5.43%)
Nov 16, 2018
3.250
3.250
3.050
3.130
217,000
-0.15(-4.57%)
Nov 15, 2018
3.170
3.320
3.150
3.280
116,368
+0.12(+3.80%)
Nov 14, 2018
3.280
3.350
3.160
3.160
111,469
-0.08(-2.47%)
Nov 13, 2018
3.320
3.320
3.150
3.240
206,891
-0.07(-2.11%)
Nov 12, 2018
3.290
3.380
3.160
3.310
223,614
+0.02(+0.61%)
Nov 09, 2018
3.260
3.320
3.240
3.290
175,500
-0.03(-0.90%)
Nov 08, 2018
3.110
3.430
3.040
3.320
400,871
+0.30(+9.93%)
Nov 07, 2018
3.160
3.160
2.990
3.020
324,445
-0.11(-3.51%)
Nov 06, 2018
3.060
3.190
2.930
3.130
301,378
+0.08(+2.62%)
Nov 05, 2018
3.110
3.150
2.950
3.050
218,081
-0.05(-1.61%)
Nov 02, 2018
2.900
3.130
2.855
3.100
276,300
+0.20(+6.90%)
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.