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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 29, 2019
3.498
3.588
3.465
3.564
8,389,239
+0.07(+2.12%)
Nov 27, 2019
3.498
3.527
3.457
3.490
10,849,522
-0.04(-1.17%)
Nov 26, 2019
3.457
3.547
3.452
3.531
14,717,994
+0.08(+2.39%)
Nov 25, 2019
3.481
3.531
3.448
3.448
11,976,374
-0.05(-1.41%)
Nov 22, 2019
3.580
3.584
3.490
3.498
9,033,472
-0.04(-1.16%)
Nov 21, 2019
3.588
3.646
3.522
3.539
17,535,780
-0.07(-2.05%)
Nov 20, 2019
3.522
3.613
3.514
3.613
11,887,082
+0.10(+2.81%)
Nov 19, 2019
3.490
3.572
3.481
3.514
12,502,318
+0.00(+0.00%)
Nov 18, 2019
3.448
3.539
3.448
3.514
12,069,395
+0.05(+1.43%)
Nov 15, 2019
3.490
3.539
3.457
3.465
10,572,485
-0.05(-1.41%)
Nov 14, 2019
3.555
3.555
3.457
3.514
19,515,024
+0.00(+0.00%)
Nov 13, 2019
3.588
3.621
3.506
3.514
19,302,300
-0.02(-0.47%)
Nov 12, 2019
3.407
3.547
3.366
3.531
23,846,484
+0.13(+3.87%)
Nov 11, 2019
3.424
3.490
3.399
3.399
14,194,819
-0.03(-0.96%)
Nov 08, 2019
3.391
3.531
3.374
3.432
16,188,438
-0.06(-1.65%)
Nov 07, 2019
3.802
3.827
3.350
3.490
37,122,148
-0.47(-11.85%)
Nov 06, 2019
3.967
4.000
3.893
3.959
20,667,660
+0.02(+0.63%)
Nov 05, 2019
3.868
3.959
3.794
3.934
22,280,856
+0.00(+0.00%)
Nov 04, 2019
3.959
3.992
3.917
3.934
12,832,063
-0.05(-1.24%)
Nov 01, 2019
3.967
4.008
3.901
3.983
13,209,683
-0.01(-0.21%)
Oct 31, 2019
3.992
4.099
3.950
3.992
19,966,780
+0.04(+1.04%)
Oct 30, 2019
3.926
3.988
3.839
3.950
15,650,826
+0.02(+0.63%)
Oct 29, 2019
3.835
3.959
3.819
3.926
10,912,676
+0.06(+1.49%)
Oct 28, 2019
3.901
3.926
3.810
3.868
12,262,466
-0.10(-2.49%)
Oct 25, 2019
3.950
4.049
3.909
3.967
15,209,696
+0.07(+1.69%)
Oct 24, 2019
3.819
3.909
3.802
3.901
12,189,745
+0.11(+2.82%)
Oct 23, 2019
3.827
3.852
3.778
3.794
11,428,570
+0.01(+0.22%)
Oct 22, 2019
3.778
3.802
3.671
3.786
12,036,068
+0.06(+1.55%)
Oct 21, 2019
3.860
3.876
3.720
3.728
10,363,992
-0.11(-2.79%)
Oct 18, 2019
3.868
3.909
3.778
3.835
8,704,673
-0.02(-0.64%)
Oct 17, 2019
3.810
3.926
3.778
3.860
8,839,782
+0.05(+1.30%)
Oct 16, 2019
3.753
3.819
3.720
3.810
9,664,314
+0.10(+2.66%)
Oct 15, 2019
3.786
3.819
3.703
3.712
14,030,691
-0.12(-3.22%)
Oct 14, 2019
3.786
3.901
3.778
3.835
6,949,221
+0.05(+1.30%)
Oct 11, 2019
3.876
3.909
3.769
3.786
16,834,980
-0.12(-3.16%)
Oct 10, 2019
3.959
3.975
3.794
3.909
20,693,266
-0.04(-1.04%)
Oct 09, 2019
3.992
4.024
3.934
3.950
14,147,188
-0.07(-1.64%)
Oct 08, 2019
4.041
4.057
3.975
4.016
18,526,340
+0.06(+1.46%)
Oct 07, 2019
3.983
4.041
3.950
3.959
8,511,183
-0.05(-1.23%)
Oct 04, 2019
3.950
4.041
3.934
4.008
10,737,128
+0.07(+1.67%)
Oct 03, 2019
3.975
4.115
3.942
3.942
22,262,460
-0.05(-1.24%)
Oct 02, 2019
3.967
4.016
3.901
3.992
17,907,680
+0.10(+2.54%)
Oct 01, 2019
3.761
3.959
3.712
3.893
21,112,834
+0.11(+2.83%)
Sep 30, 2019
3.860
3.926
3.745
3.786
22,478,272
-0.16(-4.17%)
Sep 27, 2019
4.066
4.066
3.926
3.950
20,304,260
-0.24(-5.70%)
Sep 26, 2019
4.255
4.288
4.173
4.189
17,167,882
-0.05(-1.17%)
Sep 25, 2019
4.444
4.502
4.214
4.238
20,764,496
-0.23(-5.16%)
Sep 24, 2019
4.345
4.494
4.329
4.469
15,063,739
+0.07(+1.69%)
Sep 23, 2019
4.304
4.403
4.296
4.395
18,555,596
+0.13(+3.09%)
Sep 20, 2019
4.140
4.280
4.107
4.263
23,664,792
+0.12(+2.78%)
Sep 19, 2019
4.173
4.201
4.115
4.148
15,798,860
+0.02(+0.40%)
Sep 18, 2019
4.280
4.321
4.033
4.131
27,420,160
-0.13(-3.09%)
Sep 17, 2019
4.066
4.271
4.057
4.263
22,048,794
+0.21(+5.28%)
Sep 16, 2019
3.975
4.090
3.917
4.049
31,179,008
+0.16(+4.24%)
Sep 13, 2019
3.917
3.987
3.843
3.885
26,300,654
-0.01(-0.21%)
Sep 12, 2019
4.107
4.189
3.893
3.893
22,304,098
-0.08(-2.07%)
Sep 11, 2019
3.975
4.107
3.934
3.975
19,442,614
+0.02(+0.62%)
Sep 10, 2019
3.909
4.049
3.868
3.950
20,721,148
-0.01(-0.21%)
Sep 09, 2019
4.074
4.107
3.901
3.959
18,502,740
-0.12(-2.83%)
Sep 06, 2019
4.197
4.271
4.074
4.074
22,737,326
-0.11(-2.56%)
Sep 05, 2019
4.255
4.296
4.082
4.181
30,062,398
-0.15(-3.42%)
Sep 04, 2019
4.280
4.374
4.238
4.329
12,206,658
+0.06(+1.35%)
Sep 03, 2019
4.189
4.378
4.164
4.271
25,443,972
+0.18(+4.43%)
Aug 30, 2019
4.082
4.173
4.041
4.090
13,351,725
-0.02(-0.40%)
Aug 29, 2019
4.214
4.255
4.033
4.107
21,254,430
-0.13(-3.11%)
Aug 28, 2019
4.247
4.308
4.164
4.238
16,435,321
+0.00(+0.00%)
Aug 27, 2019
4.099
4.288
4.091
4.238
17,889,314
+0.13(+3.21%)
Aug 26, 2019
4.164
4.189
4.082
4.107
11,433,740
-0.03(-0.80%)
Aug 23, 2019
3.876
4.148
3.848
4.140
22,337,202
+0.29(+7.48%)
Aug 22, 2019
3.835
3.909
3.819
3.852
11,800,791
-0.02(-0.43%)
Aug 21, 2019
3.909
3.930
3.839
3.868
15,353,762
-0.06(-1.47%)
Aug 20, 2019
3.876
3.959
3.827
3.926
11,862,202
+0.07(+1.71%)
Aug 19, 2019
3.852
3.926
3.769
3.860
18,440,522
-0.07(-1.88%)
Aug 16, 2019
3.975
4.033
3.901
3.934
15,745,908
-0.11(-2.65%)
Aug 15, 2019
3.901
4.066
3.860
4.041
22,801,734
+0.06(+1.45%)
Aug 14, 2019
4.066
4.123
3.979
3.983
21,476,758
-0.02(-0.41%)
Aug 13, 2019
4.173
4.173
3.893
4.000
27,431,114
-0.09(-2.21%)
Aug 12, 2019
4.214
4.247
4.074
4.090
19,723,354
-0.07(-1.58%)
Aug 09, 2019
4.205
4.255
4.140
4.156
16,846,766
-0.07(-1.75%)
Aug 08, 2019
4.115
4.247
4.041
4.230
27,436,910
+0.07(+1.58%)
Aug 07, 2019
4.107
4.238
4.090
4.164
34,117,020
+0.19(+4.76%)
Aug 06, 2019
3.860
3.983
3.827
3.975
25,092,422
+0.04(+1.05%)
Aug 05, 2019
3.876
4.024
3.868
3.934
23,863,728
+0.17(+4.60%)
Aug 02, 2019
3.646
3.810
3.613
3.761
26,426,170
+0.08(+2.24%)
Aug 01, 2019
3.284
3.687
3.243
3.679
47,808,436
+0.37(+11.19%)
Jul 31, 2019
3.514
3.531
3.292
3.308
25,773,170
-0.21(-5.85%)
Jul 30, 2019
3.506
3.531
3.465
3.514
12,869,365
+0.01(+0.23%)
Jul 29, 2019
3.506
3.522
3.415
3.506
23,365,442
+0.02(+0.47%)
Jul 26, 2019
3.473
3.514
3.424
3.490
8,124,474
+0.06(+1.68%)
Jul 25, 2019
3.498
3.514
3.415
3.432
13,586,012
-0.07(-2.11%)
Jul 24, 2019
3.465
3.540
3.440
3.506
13,546,355
+0.05(+1.43%)
Jul 23, 2019
3.481
3.547
3.399
3.457
15,408,232
-0.03(-0.94%)
Jul 22, 2019
3.555
3.584
3.481
3.490
14,240,439
-0.06(-1.62%)
Jul 19, 2019
3.522
3.605
3.448
3.547
15,420,997
+0.00(+0.00%)
Jul 18, 2019
3.407
3.580
3.358
3.547
18,884,986
+0.13(+3.86%)
Jul 17, 2019
3.300
3.420
3.284
3.415
12,442,778
+0.12(+3.49%)
Jul 16, 2019
3.317
3.354
3.284
3.300
8,021,176
-0.02(-0.50%)
Jul 15, 2019
3.333
3.358
3.284
3.317
8,268,360
-0.02(-0.49%)
Jul 12, 2019
3.325
3.350
3.284
3.333
9,533,839
+0.02(+0.75%)
Jul 11, 2019
3.391
3.399
3.259
3.308
13,549,149
-0.08(-2.43%)
Jul 10, 2019
3.276
3.399
3.218
3.391
17,821,472
+0.16(+5.10%)
Jul 09, 2019
3.144
3.234
3.127
3.226
11,675,165
+0.07(+2.35%)
Jul 08, 2019
3.160
3.201
3.119
3.152
10,289,155
+0.00(+0.00%)
Jul 05, 2019
3.078
3.173
3.053
3.152
13,557,925
-0.05(-1.54%)
Jul 03, 2019
3.177
3.210
3.127
3.201
11,167,872
+0.06(+1.83%)
Jul 02, 2019
3.062
3.160
3.041
3.144
18,386,618
+0.14(+4.66%)
Jul 01, 2019
3.078
3.086
2.996
3.004
16,051,463
-0.19(-5.93%)
Jun 28, 2019
3.177
3.234
3.144
3.193
11,066,778
+0.02(+0.52%)
Jun 27, 2019
3.127
3.197
3.089
3.177
11,846,525
+0.02(+0.52%)
Jun 26, 2019
3.127
3.251
3.103
3.160
16,429,806
-0.05(-1.54%)
Jun 25, 2019
3.276
3.300
3.136
3.210
26,464,124
-0.04(-1.27%)
Jun 24, 2019
3.177
3.259
3.152
3.251
22,211,996
+0.13(+4.22%)
Jun 21, 2019
3.127
3.164
3.037
3.119
44,909,032
-0.02(-0.79%)
Jun 20, 2019
3.119
3.234
3.094
3.144
22,881,728
+0.14(+4.66%)
Jun 19, 2019
2.930
3.012
2.893
3.004
18,304,170
+0.04(+1.39%)
Jun 18, 2019
2.938
3.004
2.889
2.963
16,296,864
+0.08(+2.86%)
Jun 17, 2019
2.897
2.926
2.806
2.880
14,449,212
-0.03(-1.13%)
Jun 14, 2019
2.971
3.045
2.872
2.913
14,528,039
-0.02(-0.84%)
Jun 13, 2019
2.872
2.963
2.864
2.938
9,135,427
+0.07(+2.29%)
Jun 12, 2019
2.864
2.913
2.848
2.872
9,106,041
+0.04(+1.45%)
Jun 11, 2019
2.823
2.848
2.782
2.831
8,877,016
+0.01(+0.29%)
Jun 10, 2019
2.806
2.839
2.765
2.823
10,668,019
-0.02(-0.87%)
Jun 07, 2019
2.922
2.930
2.848
2.848
10,819,024
-0.04(-1.42%)
Jun 06, 2019
2.889
2.938
2.864
2.889
8,875,908
+0.01(+0.29%)
Jun 05, 2019
2.955
3.053
2.864
2.880
14,360,359
-0.04(-1.41%)
Jun 04, 2019
2.872
2.930
2.864
2.922
16,880,124
-0.01(-0.28%)
Jun 03, 2019
2.741
2.938
2.732
2.930
17,154,706
+0.24(+8.87%)
May 31, 2019
2.650
2.724
2.650
2.691
9,010,993
+0.07(+2.51%)
May 30, 2019
2.584
2.642
2.551
2.625
7,672,168
+0.00(+0.00%)
May 29, 2019
2.658
2.667
2.609
2.625
6,721,914
-0.02(-0.62%)
May 28, 2019
2.576
2.642
2.560
2.642
8,351,304
+0.06(+2.23%)
May 24, 2019
2.576
2.617
2.560
2.584
6,023,246
+0.02(+0.64%)
May 23, 2019
2.576
2.642
2.568
2.568
6,788,986
+0.02(+0.65%)
May 22, 2019
2.584
2.584
2.543
2.551
4,362,817
-0.03(-1.27%)
May 21, 2019
2.592
2.592
2.551
2.584
6,796,665
-0.02(-0.63%)
May 20, 2019
2.584
2.642
2.568
2.601
6,143,892
+0.00(+0.00%)
May 17, 2019
2.551
2.609
2.518
2.601
8,628,973
+0.02(+0.96%)
May 16, 2019
2.592
2.601
2.539
2.576
11,406,580
-0.03(-1.26%)
May 15, 2019
2.576
2.625
2.574
2.609
7,586,906
+0.03(+1.28%)
May 14, 2019
2.584
2.609
2.527
2.576
6,116,692
-0.02(-0.95%)
May 13, 2019
2.543
2.617
2.518
2.601
11,232,053
+0.09(+3.61%)
May 10, 2019
2.543
2.547
2.502
2.510
8,729,703
-0.02(-0.97%)
May 09, 2019
2.551
2.601
2.535
2.535
9,769,918
-0.02(-0.96%)
May 08, 2019
2.601
2.716
2.518
2.560
24,022,230
+0.04(+1.63%)
May 07, 2019
2.518
2.551
2.485
2.518
15,525,991
-0.01(-0.33%)
May 06, 2019
2.510
2.565
2.502
2.527
6,267,613
+0.00(+0.00%)
May 03, 2019
2.535
2.576
2.510
2.527
9,114,396
+0.02(+0.66%)
May 02, 2019
2.527
2.541
2.469
2.510
10,409,833
-0.01(-0.33%)
May 01, 2019
2.617
2.617
2.502
2.518
17,017,066
-0.10(-3.77%)
Apr 30, 2019
2.642
2.683
2.617
2.617
15,824,726
-0.02(-0.63%)
Apr 29, 2019
2.675
2.691
2.625
2.634
8,412,798
-0.07(-2.74%)
Apr 26, 2019
2.642
2.724
2.642
2.708
11,689,746
+0.08(+3.13%)
Apr 25, 2019
2.675
2.691
2.592
2.625
12,609,916
-0.04(-1.54%)
Apr 24, 2019
2.617
2.691
2.592
2.667
12,016,875
+0.07(+2.86%)
Apr 23, 2019
2.551
2.658
2.551
2.592
10,530,165
-0.02(-0.63%)
Apr 22, 2019
2.658
2.675
2.592
2.609
8,599,925
-0.05(-1.86%)
Apr 18, 2019
2.749
2.765
2.642
2.658
12,289,143
-0.11(-3.87%)
Apr 17, 2019
2.848
2.864
2.741
2.765
11,027,559
-0.08(-2.89%)
Apr 16, 2019
2.806
2.864
2.798
2.848
8,174,366
-0.03(-1.14%)
Apr 15, 2019
2.823
2.897
2.810
2.880
7,968,144
+0.02(+0.86%)
Apr 12, 2019
2.880
2.897
2.839
2.856
9,650,851
+0.00(+0.00%)
Apr 11, 2019
2.839
2.929
2.831
2.856
10,425,745
-0.04(-1.42%)
Apr 10, 2019
2.938
2.979
2.897
2.897
7,121,427
-0.07(-2.22%)
Apr 09, 2019
2.946
2.963
2.913
2.963
6,778,185
+0.04(+1.41%)
Apr 08, 2019
2.922
2.946
2.889
2.922
9,961,078
+0.04(+1.43%)
Apr 05, 2019
2.864
2.897
2.823
2.880
10,288,522
+0.02(+0.86%)
Apr 04, 2019
2.741
2.872
2.716
2.856
9,133,272
+0.07(+2.36%)
Apr 03, 2019
2.765
2.827
2.741
2.790
13,763,230
+0.02(+0.89%)
Apr 02, 2019
2.757
2.798
2.741
2.765
9,276,841
+0.02(+0.60%)
Apr 01, 2019
2.848
2.864
2.716
2.749
11,637,513
-0.08(-2.91%)
Mar 29, 2019
2.848
2.889
2.815
2.831
11,211,979
+0.01(+0.29%)
Mar 28, 2019
2.872
2.872
2.773
2.823
10,652,014
-0.09(-3.11%)
Mar 27, 2019
2.963
2.979
2.913
2.913
11,819,305
-0.06(-1.94%)
Mar 26, 2019
2.938
2.996
2.922
2.971
8,663,872
-0.01(-0.28%)
Mar 25, 2019
2.880
2.996
2.880
2.979
13,459,810
+0.12(+4.02%)
Mar 22, 2019
2.839
2.889
2.819
2.864
12,090,113
+0.02(+0.58%)
Mar 21, 2019
2.823
2.856
2.765
2.848
11,915,085
+0.02(+0.87%)
Mar 20, 2019
2.724
2.848
2.669
2.823
13,388,882
+0.09(+3.31%)
Mar 19, 2019
2.757
2.773
2.708
2.732
8,823,257
+0.01(+0.30%)
Mar 18, 2019
2.798
2.815
2.716
2.724
10,460,082
-0.06(-2.07%)
Mar 15, 2019
2.798
2.815
2.708
2.782
24,602,344
+0.02(+0.60%)
Mar 14, 2019
2.765
2.794
2.741
2.765
8,246,268
-0.07(-2.61%)
Mar 13, 2019
2.880
2.922
2.823
2.839
12,487,129
-0.01(-0.29%)
Mar 12, 2019
2.773
2.864
2.765
2.848
13,120,120
+0.10(+3.59%)
Mar 11, 2019
2.765
2.773
2.691
2.749
12,248,487
-0.02(-0.60%)
Mar 08, 2019
2.667
2.782
2.642
2.765
15,827,318
+0.18(+7.01%)
Mar 07, 2019
2.601
2.650
2.576
2.584
13,533,005
-0.02(-0.95%)
Mar 06, 2019
2.691
2.708
2.609
2.609
10,162,333
-0.07(-2.46%)
Mar 05, 2019
2.667
2.699
2.625
2.675
10,897,019
+0.01(+0.31%)
Mar 04, 2019
2.625
2.699
2.568
2.667
28,179,980
+0.02(+0.93%)
Mar 01, 2019
2.699
2.782
2.629
2.642
15,806,540
-0.10(-3.60%)
Feb 28, 2019
2.773
2.798
2.732
2.741
11,601,267
-0.03(-1.19%)
Feb 27, 2019
2.831
2.848
2.749
2.773
20,615,864
-0.07(-2.60%)
Feb 26, 2019
2.889
2.922
2.815
2.848
22,280,486
-0.06(-1.98%)
Feb 25, 2019
2.979
3.012
2.889
2.905
17,344,574
-0.08(-2.75%)
Feb 22, 2019
3.045
3.062
2.979
2.987
15,551,982
-0.02(-0.55%)
Feb 21, 2019
3.094
3.127
2.971
3.004
27,404,116
-0.12(-3.95%)
Feb 20, 2019
3.111
3.152
3.062
3.127
24,633,032
+0.02(+0.80%)
Feb 19, 2019
2.897
3.136
2.880
3.103
31,105,150
+0.23(+8.02%)
Feb 15, 2019
2.716
2.872
2.658
2.872
18,788,334
+0.19(+7.06%)
Feb 14, 2019
2.650
2.765
2.625
2.683
28,941,006
+0.04(+1.56%)
Feb 13, 2019
2.650
2.699
2.601
2.642
11,723,588
-0.01(-0.31%)
Feb 12, 2019
2.757
2.757
2.609
2.650
17,177,556
-0.09(-3.30%)
Feb 11, 2019
2.782
2.798
2.732
2.741
8,227,533
-0.06(-2.06%)
Feb 08, 2019
2.741
2.823
2.741
2.798
10,450,978
+0.06(+2.10%)
Feb 07, 2019
2.782
2.806
2.708
2.741
12,936,128
-0.04(-1.48%)
Feb 06, 2019
2.798
2.856
2.757
2.782
20,541,016
-0.05(-1.74%)
Feb 05, 2019
2.749
2.831
2.732
2.831
10,762,206
+0.08(+2.99%)
Feb 04, 2019
2.732
2.773
2.724
2.749
8,708,831
-0.02(-0.89%)
Feb 01, 2019
2.757
2.782
2.708
2.773
11,355,236
+0.01(+0.30%)
Jan 31, 2019
2.749
2.798
2.724
2.765
16,622,022
+0.02(+0.90%)
Jan 30, 2019
2.658
2.815
2.658
2.741
23,097,668
+0.06(+2.15%)
Jan 29, 2019
2.699
2.716
2.642
2.683
18,183,402
+0.02(+0.62%)
Jan 28, 2019
2.667
2.691
2.642
2.667
10,541,367
+0.01(+0.31%)
Jan 25, 2019
2.642
2.708
2.592
2.658
14,598,270
+0.07(+2.87%)
Jan 24, 2019
2.560
2.592
2.551
2.584
6,205,428
+0.02(+0.64%)
Jan 23, 2019
2.592
2.598
2.535
2.568
9,805,723
-0.02(-0.64%)
Jan 22, 2019
2.592
2.609
2.535
2.584
15,665,302
+0.03(+1.29%)
Jan 18, 2019
2.568
2.642
2.535
2.551
17,922,472
-0.05(-1.90%)
Jan 17, 2019
2.560
2.601
2.543
2.601
11,979,535
+0.02(+0.96%)
Jan 16, 2019
2.535
2.609
2.535
2.576
9,662,970
+0.02(+0.97%)
Jan 15, 2019
2.617
2.625
2.535
2.551
16,409,430
-0.05(-1.90%)
Jan 14, 2019
2.658
2.667
2.576
2.601
12,124,516
-0.02(-0.94%)
Jan 11, 2019
2.609
2.650
2.580
2.625
12,293,638
+0.02(+0.95%)
Jan 10, 2019
2.642
2.667
2.568
2.601
12,790,063
-0.05(-1.86%)
Jan 09, 2019
2.617
2.691
2.601
2.650
12,975,624
+0.00(+0.00%)
Jan 08, 2019
2.617
2.658
2.560
2.650
21,904,232
+0.03(+1.26%)
Jan 07, 2019
2.675
2.699
2.609
2.617
11,346,772
-0.05(-1.85%)
Jan 04, 2019
2.642
2.683
2.592
2.667
13,016,000
+0.01(+0.31%)
Jan 03, 2019
2.691
2.699
2.625
2.658
16,221,191
-0.01(-0.31%)
Jan 02, 2019
2.675
2.724
2.634
2.667
13,119,173
+0.00(+0.00%)
Dec 31, 2018
2.625
2.667
2.568
2.667
11,832,882
+0.05(+1.89%)
Dec 28, 2018
2.650
2.708
2.592
2.617
17,269,490
-0.05(-1.85%)
Dec 27, 2018
2.642
2.716
2.609
2.667
26,225,236
+0.08(+3.18%)
Dec 26, 2018
2.765
2.773
2.527
2.584
19,611,450
-0.13(-4.85%)
Dec 24, 2018
2.617
2.749
2.576
2.716
17,894,282
+0.15(+5.77%)
Dec 21, 2018
2.568
2.642
2.461
2.568
167,403,136
-0.02(-0.64%)
Dec 20, 2018
2.477
2.601
2.403
2.584
44,979,492
+0.22(+9.41%)
Dec 19, 2018
2.461
2.642
2.346
2.362
46,134,548
-0.17(-6.82%)
Dec 18, 2018
2.469
2.568
2.444
2.535
37,284,184
+0.06(+2.33%)
Dec 17, 2018
2.387
2.485
2.362
2.477
31,269,998
+0.11(+4.51%)
Dec 14, 2018
2.337
2.387
2.280
2.370
19,151,276
-0.02(-0.69%)
Dec 13, 2018
2.370
2.395
2.346
2.387
9,514,431
+0.01(+0.35%)
Dec 12, 2018
2.337
2.403
2.329
2.378
11,982,030
+0.04(+1.76%)
Dec 11, 2018
2.370
2.395
2.313
2.337
11,091,307
-0.02(-0.70%)
Dec 10, 2018
2.346
2.420
2.304
2.354
18,406,344
+0.01(+0.35%)
Dec 07, 2018
2.362
2.411
2.329
2.346
28,492,648
+0.02(+1.06%)
Dec 06, 2018
2.288
2.341
2.271
2.321
25,233,216
+0.02(+0.71%)
Dec 04, 2018
2.346
2.436
2.271
2.304
35,030,356
-0.02(-1.06%)
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.