Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2014 9991 9991 9902 9981 98,906,800 +5.98(+0.06%)
Nov 28, 2014 9935 9993 9921 9975 84,700,200 +59.31(+0.60%)
Nov 27, 2014 9895 9943 9868 9916 89,124,304 +54.35(+0.55%)
Nov 26, 2014 9790 9921 9787 9861 117,773,904 +75.67(+0.77%)
Nov 25, 2014 9722 9832 9712 9786 97,612,304 +52.99(+0.54%)
Nov 22, 2014 9521 9736 9508 9733 166,634,400 +248.58(+2.62%)
Nov 21, 2014 9460 9488 9382 9484 82,097,800 +11.17(+0.12%)
Nov 20, 2014 9462 9522 9439 9473 73,153,504 +16.27(+0.17%)
Nov 19, 2014 9324 9462 9324 9457 73,982,400 +150.18(+1.61%)
Nov 18, 2014 9162 9331 9162 9306 72,034,400 +53.41(+0.58%)
Nov 15, 2014 9272 9284 9184 9253 76,730,496 +4.43(+0.05%)
Nov 14, 2014 9261 9311 9170 9249 82,312,000 +37.55(+0.41%)
Nov 13, 2014 9340 9359 9190 9211 93,733,904 -158.07(-1.69%)
Nov 12, 2014 9374 9401 9325 9369 79,810,304 +17.16(+0.18%)
Nov 11, 2014 9234 9352 9223 9352 71,162,800 +60.04(+0.65%)
Nov 08, 2014 9406 9414 9239 9292 104,437,000 -85.58(-0.91%)
Nov 07, 2014 9285 9467 9269 9377 124,002,400 +61.93(+0.66%)
Nov 06, 2014 9238 9329 9226 9315 81,034,800 +149.01(+1.63%)
Nov 05, 2014 9244 9318 9149 9166 90,365,904 -85.23(-0.92%)
Nov 04, 2014 9306 9344 9236 9252 79,777,600 -75.17(-0.81%)
Oct 31, 2014 9283 9339 9217 9327 123,211,200 +212.03(+2.33%)
Oct 30, 2014 9091 9147 8900 9115 119,733,200 +32.03(+0.35%)
Oct 29, 2014 9139 9158 9073 9083 89,708,096 +14.62(+0.16%)
Oct 28, 2014 8983 9078 8969 9068 78,580,496 +165.58(+1.86%)
Oct 27, 2014 9081 9086 8838 8903 111,764,496 -85.19(-0.95%)
Oct 24, 2014 9009 9045 8956 8988 98,966,496 -59.51(-0.66%)
Oct 23, 2014 8874 9068 8821 9047 108,376,896 +107.17(+1.20%)
Oct 22, 2014 8935 8957 8861 8940 97,874,304 +53.18(+0.60%)
Oct 21, 2014 8693 8890 8645 8887 118,317,296 +169.20(+1.94%)
Oct 20, 2014 8819 8835 8683 8718 103,016,000 -132.51(-1.50%)
Oct 17, 2014 8629 8850 8588 8850 181,971,200 +267.37(+3.12%)
Oct 16, 2014 8623 8663 8355 8583 224,468,496 +10.95(+0.13%)
Oct 15, 2014 8839 8848 8556 8572 153,532,192 -253.26(-2.87%)
Oct 14, 2014 8765 8854 8701 8825 116,078,304 +12.78(+0.15%)
Oct 13, 2014 8704 8872 8700 8812 112,875,000 +23.62(+0.27%)
Oct 10, 2014 8925 8959 8788 8789 162,566,096 -216.21(-2.40%)
Oct 09, 2014 9083 9140 8975 9005 104,101,296 +9.69(+0.11%)
Oct 08, 2014 9028 9065 8960 8995 112,047,000 -90.88(-1.00%)
Oct 07, 2014 9165 9170 9080 9086 105,001,696 -123.30(-1.34%)
Oct 06, 2014 9341 9344 9186 9210 103,676,304 +13.83(+0.15%)
Oct 02, 2014 9363 9413 9196 9196 122,375,296 -186.35(-1.99%)
Oct 01, 2014 9454 9521 9358 9382 83,526,600 -92.27(-0.97%)
Sep 30, 2014 9447 9495 9405 9474 89,859,600 +51.39(+0.55%)
Sep 29, 2014 9496 9505 9370 9423 77,424,800 -67.64(-0.71%)
Sep 26, 2014 9501 9545 9455 9491 83,499,600 -19.46(-0.20%)
Sep 25, 2014 9644 9718 9483 9510 97,697,000 -151.96(-1.57%)
Sep 24, 2014 9599 9669 9535 9662 85,850,600 +66.94(+0.70%)
Sep 23, 2014 9713 9720 9589 9595 88,196,000 -154.51(-1.58%)
Sep 22, 2014 9749 9813 9736 9750 73,981,000 -49.72(-0.51%)
Sep 19, 2014 9849 9891 9799 9799 195,350,400 +1.13(+0.01%)
Sep 18, 2014 9703 9798 9686 9798 81,235,696 +136.63(+1.41%)
Sep 17, 2014 9673 9695 9650 9662 67,216,896 +28.57(+0.30%)
Sep 16, 2014 9644 9645 9589 9633 62,265,100 -26.70(-0.28%)
Sep 15, 2014 9604 9682 9600 9660 55,750,900 +8.50(+0.09%)
Sep 12, 2014 9707 9707 9618 9651 52,625,100 -40.15(-0.41%)
Sep 11, 2014 9730 9733 9631 9691 62,050,300 -8.89(-0.09%)
Sep 10, 2014 9672 9723 9636 9700 62,415,400 -10.53(-0.11%)
Sep 09, 2014 9738 9769 9695 9711 57,197,900 -47.33(-0.49%)
Sep 08, 2014 9768 9774 9722 9758 53,013,300 +11.01(+0.11%)
Sep 05, 2014 9714 9775 9691 9747 77,345,000 +22.76(+0.23%)
Sep 04, 2014 9591 9733 9540 9724 106,652,400 +97.77(+1.02%)
Sep 03, 2014 9541 9683 9529 9626 90,121,000 +119.47(+1.26%)
Sep 02, 2014 9525 9578 9485 9507 55,157,400 +27.99(+0.30%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.