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
Dyadic International
(NQ:
DYAI
)
2.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
2.170
2.240
1.910
2.020
282,988
-0.18(-8.18%)
Jun 06, 2024
2.450
2.670
1.969
2.200
1,752,448
-0.05(-2.22%)
Jun 05, 2024
2.150
2.310
2.080
2.250
202,334
+0.10(+4.69%)
Jun 04, 2024
2.150
2.210
1.960
2.149
50,530
-0.00(-0.04%)
Jun 03, 2024
2.210
2.270
2.020
2.150
112,996
-0.03(-1.38%)
May 31, 2024
2.310
2.350
2.133
2.180
96,643
-0.09(-3.96%)
May 30, 2024
2.150
2.420
2.000
2.270
355,195
+0.12(+5.58%)
May 29, 2024
2.010
2.210
1.920
2.150
248,582
+0.19(+9.69%)
May 28, 2024
1.960
2.101
1.770
1.960
151,997
+0.01(+0.51%)
May 24, 2024
1.740
2.000
1.660
1.950
273,064
+0.25(+14.71%)
May 23, 2024
1.660
1.890
1.600
1.700
132,826
-0.14(-7.61%)
May 22, 2024
1.680
1.890
1.570
1.840
186,688
+0.17(+10.22%)
May 21, 2024
1.600
1.710
1.570
1.669
75,747
+0.06(+3.44%)
May 20, 2024
1.690
1.786
1.600
1.614
11,159
-0.04(-2.19%)
May 17, 2024
1.700
1.750
1.650
1.650
33,615
-0.01(-0.60%)
May 16, 2024
1.530
1.720
1.530
1.660
41,142
+0.09(+5.73%)
May 15, 2024
1.510
1.700
1.490
1.570
103,813
+0.08(+5.37%)
May 14, 2024
1.500
1.510
1.460
1.490
27,664
-0.04(-2.61%)
May 13, 2024
1.487
1.561
1.450
1.530
40,894
+0.08(+5.52%)
May 10, 2024
1.500
1.500
1.410
1.450
19,239
-0.04(-2.59%)
May 09, 2024
1.500
1.550
1.441
1.488
15,446
+0.06(+4.09%)
May 08, 2024
1.440
1.500
1.430
1.430
21,267
+0.02(+1.42%)
May 07, 2024
1.590
1.590
1.410
1.410
30,305
-0.05(-3.42%)
May 06, 2024
1.420
1.590
1.380
1.460
23,518
+0.03(+2.10%)
May 03, 2024
1.448
1.500
1.400
1.430
19,994
-0.07(-4.67%)
May 02, 2024
1.430
1.500
1.430
1.500
4,728
+0.03(+2.04%)
May 01, 2024
1.490
1.510
1.390
1.470
12,330
+0.04(+2.80%)
Apr 30, 2024
1.360
1.650
1.360
1.430
16,315
+0.04(+2.87%)
Apr 29, 2024
1.470
1.520
1.350
1.390
46,274
-0.10(-6.70%)
Apr 26, 2024
1.595
1.595
1.430
1.490
12,724
+0.00(+0.00%)
Apr 25, 2024
1.470
1.510
1.470
1.490
3,277
-0.01(-0.67%)
Apr 24, 2024
1.500
1.530
1.500
1.500
3,393
+0.01(+0.67%)
Apr 23, 2024
1.510
1.540
1.490
1.490
8,780
-0.04(-2.61%)
Apr 22, 2024
1.590
1.590
1.530
1.530
8,472
-0.06(-3.77%)
Apr 19, 2024
1.540
1.620
1.500
1.590
14,344
+0.00(+0.00%)
Apr 18, 2024
1.560
1.670
1.560
1.590
36,590
-0.09(-5.36%)
Apr 17, 2024
1.750
1.760
1.650
1.680
16,514
-0.12(-6.67%)
Apr 16, 2024
1.650
1.800
1.650
1.800
5,510
+0.13(+7.78%)
Apr 15, 2024
1.710
1.840
1.660
1.670
26,231
-0.09(-5.11%)
Apr 12, 2024
1.790
1.880
1.650
1.760
21,447
-0.07(-4.09%)
Apr 11, 2024
1.825
1.870
1.825
1.835
3,353
+0.02(+1.38%)
Apr 10, 2024
1.810
1.880
1.760
1.810
17,790
-0.10(-5.24%)
Apr 09, 2024
1.800
1.930
1.760
1.910
25,151
+0.04(+2.14%)
Apr 08, 2024
1.790
1.930
1.750
1.870
9,805
+0.06(+3.31%)
Apr 05, 2024
1.820
1.900
1.780
1.810
34,448
-0.05(-2.69%)
Apr 04, 2024
1.830
1.939
1.820
1.860
36,238
+0.06(+3.33%)
Apr 03, 2024
1.700
1.820
1.670
1.800
19,362
+0.05(+2.86%)
Apr 02, 2024
1.610
1.780
1.610
1.750
64,001
+0.08(+4.79%)
Apr 01, 2024
1.680
1.680
1.500
1.670
31,274
+0.00(+0.00%)
Mar 28, 2024
1.640
1.730
1.640
1.670
29,930
+0.04(+2.45%)
Mar 27, 2024
1.650
1.650
1.600
1.630
7,612
+0.05(+3.16%)
Mar 26, 2024
1.648
1.662
1.550
1.580
12,137
-0.06(-3.66%)
Mar 25, 2024
1.550
1.698
1.550
1.640
28,144
+0.04(+2.50%)
Mar 22, 2024
1.551
1.600
1.551
1.600
5,876
-0.03(-1.84%)
Mar 21, 2024
1.680
1.700
1.510
1.630
21,791
-0.04(-2.40%)
Mar 20, 2024
1.680
1.690
1.640
1.670
9,658
+0.08(+5.03%)
Mar 19, 2024
1.600
1.700
1.580
1.590
39,319
+0.01(+0.63%)
Mar 18, 2024
1.480
1.660
1.480
1.580
19,030
+0.08(+5.33%)
Mar 15, 2024
1.540
1.620
1.500
1.500
59,514
-0.02(-1.32%)
Mar 14, 2024
1.620
1.620
1.450
1.520
37,260
-0.08(-5.00%)
Mar 13, 2024
1.500
1.650
1.500
1.600
50,132
+0.12(+8.11%)
Mar 12, 2024
1.500
1.550
1.450
1.480
40,733
+0.02(+1.37%)
Mar 11, 2024
1.410
1.500
1.370
1.460
51,811
+0.08(+5.80%)
Mar 08, 2024
1.390
1.460
1.350
1.380
8,435
-0.01(-0.72%)
Mar 07, 2024
1.380
1.390
1.350
1.390
1,605
+0.00(+0.00%)
Mar 06, 2024
1.439
1.439
1.350
1.390
4,209
-0.02(-1.42%)
Mar 05, 2024
1.430
1.430
1.370
1.410
4,788
-0.01(-0.70%)
Mar 04, 2024
1.400
1.420
1.356
1.420
3,100
+0.02(+1.43%)
Mar 01, 2024
1.320
1.440
1.310
1.400
27,745
+0.05(+3.70%)
Feb 29, 2024
1.380
1.420
1.330
1.350
4,445
-0.06(-4.26%)
Feb 28, 2024
1.410
1.452
1.352
1.410
6,355
-0.01(-0.70%)
Feb 27, 2024
1.440
1.450
1.420
1.420
1,767
-0.01(-0.70%)
Feb 26, 2024
1.360
1.430
1.335
1.430
10,116
+0.05(+3.62%)
Feb 23, 2024
1.450
1.450
1.300
1.380
30,643
-0.07(-4.83%)
Feb 22, 2024
1.600
1.600
1.400
1.450
48,603
-0.06(-3.97%)
Feb 21, 2024
1.480
1.610
1.450
1.510
139,758
+0.16(+11.85%)
Feb 20, 2024
1.320
1.360
1.300
1.350
26,893
+0.03(+2.27%)
Feb 16, 2024
1.340
1.420
1.309
1.320
22,664
+0.01(+0.76%)
Feb 15, 2024
1.320
1.350
1.290
1.310
19,217
+0.02(+1.55%)
Feb 14, 2024
1.310
1.330
1.280
1.290
15,244
-0.01(-0.77%)
Feb 13, 2024
1.339
1.339
1.300
1.300
4,681
-0.04(-2.99%)
Feb 12, 2024
1.370
1.370
1.340
1.340
8,521
-0.04(-2.90%)
Feb 09, 2024
1.360
1.422
1.360
1.380
19,005
+0.00(+0.00%)
Feb 08, 2024
1.400
1.467
1.325
1.380
31,466
-0.05(-3.50%)
Feb 07, 2024
1.500
1.500
1.390
1.430
5,960
-0.06(-4.03%)
Feb 06, 2024
1.490
1.550
1.470
1.490
26,196
+0.06(+4.20%)
Feb 05, 2024
1.380
1.451
1.380
1.430
7,320
+0.01(+0.70%)
Feb 02, 2024
1.380
1.420
1.366
1.420
24,358
+0.04(+2.90%)
Feb 01, 2024
1.280
1.380
1.280
1.380
3,519
+0.08(+6.15%)
Jan 31, 2024
1.310
1.330
1.190
1.300
57,613
-0.01(-0.76%)
Jan 30, 2024
1.334
1.340
1.282
1.310
45,556
-0.03(-2.24%)
Jan 29, 2024
1.400
1.430
1.320
1.340
15,260
-0.04(-2.90%)
Jan 26, 2024
1.430
1.430
1.379
1.380
14,801
-0.07(-4.83%)
Jan 25, 2024
1.486
1.486
1.390
1.450
20,488
-0.06(-3.97%)
Jan 24, 2024
1.480
1.525
1.480
1.510
2,174
+0.04(+2.72%)
Jan 23, 2024
1.500
1.510
1.470
1.470
7,412
-0.03(-2.00%)
Jan 22, 2024
1.540
1.546
1.360
1.500
51,211
-0.06(-3.85%)
Jan 19, 2024
1.570
1.570
1.500
1.560
6,097
+0.01(+0.65%)
Jan 18, 2024
1.450
1.550
1.420
1.550
34,425
+0.08(+5.44%)
Jan 17, 2024
1.500
1.520
1.440
1.470
39,347
-0.05(-3.29%)
Jan 16, 2024
1.590
1.590
1.500
1.520
6,060
-0.05(-3.18%)
Jan 12, 2024
1.521
1.580
1.521
1.570
10,761
+0.01(+0.64%)
Jan 11, 2024
1.580
1.580
1.530
1.560
4,561
+0.00(+0.00%)
Jan 10, 2024
1.560
1.570
1.530
1.560
5,337
-0.02(-1.27%)
Jan 09, 2024
1.550
1.580
1.550
1.580
4,808
+0.00(+0.00%)
Jan 08, 2024
1.545
1.580
1.539
1.580
18,030
+0.05(+2.93%)
Jan 05, 2024
1.570
1.630
1.520
1.535
41,124
-0.05(-2.85%)
Jan 04, 2024
1.625
1.625
1.563
1.580
5,043
-0.02(-1.25%)
Jan 03, 2024
1.640
1.640
1.540
1.600
6,983
+0.01(+0.63%)
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.