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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 (%)
Dec 30, 2016
1.770
1.770
1.770
0
+0.01(+0.57%)
Dec 29, 2016
1.711
1.760
1.711
1.760
15,648
+0.03(+1.73%)
Dec 28, 2016
1.738
1.750
1.716
1.730
18,668
-0.01(-0.57%)
Dec 27, 2016
1.680
1.760
1.668
1.740
17,022
+0.07(+4.19%)
Dec 23, 2016
1.670
1.670
1.670
0
+0.01(+0.60%)
Dec 22, 2016
1.651
1.680
1.650
1.660
11,062
+0.00(+0.00%)
Dec 21, 2016
1.660
1.680
1.654
1.660
22,747
-0.01(-0.60%)
Dec 20, 2016
1.670
1.670
1.650
1.670
19,475
+0.00(+0.00%)
Dec 19, 2016
1.660
1.690
1.630
1.670
47,024
+0.02(+1.21%)
Dec 16, 2016
1.670
1.700
1.620
1.650
19,482
-0.01(-0.60%)
Dec 15, 2016
1.650
1.790
1.613
1.660
80,092
-0.01(-0.60%)
Dec 14, 2016
1.610
1.670
1.602
1.670
55,955
+0.05(+3.09%)
Dec 13, 2016
1.690
1.690
1.600
1.620
72,433
-0.07(-4.14%)
Dec 12, 2016
1.660
1.690
1.600
1.690
93,835
+0.03(+1.81%)
Dec 09, 2016
1.690
1.750
1.650
1.660
52,445
-0.03(-1.78%)
Dec 08, 2016
1.699
1.760
1.680
1.690
37,523
-0.01(-0.59%)
Dec 07, 2016
1.700
1.730
1.680
1.700
38,118
+0.00(+0.00%)
Dec 06, 2016
1.696
1.710
1.690
1.700
35,573
-0.01(-0.58%)
Dec 05, 2016
1.710
1.740
1.710
1.710
27,386
-0.03(-1.72%)
Dec 02, 2016
1.728
1.750
1.710
1.740
7,213
-0.02(-1.14%)
Dec 01, 2016
1.740
1.760
1.731
1.760
7,017
+0.03(+1.73%)
Nov 30, 2016
1.730
1.740
1.710
1.730
33,048
+0.00(+0.00%)
Nov 29, 2016
1.760
1.761
1.730
1.730
20,962
-0.02(-1.14%)
Nov 28, 2016
1.790
1.840
1.750
1.750
57,347
-0.10(-5.41%)
Nov 25, 2016
1.750
1.850
1.738
1.850
6,822
+0.11(+6.32%)
Nov 23, 2016
1.740
1.740
1.740
0
+0.00(+0.00%)
Nov 22, 2016
1.750
1.847
1.730
1.740
50,477
-0.01(-0.57%)
Nov 21, 2016
1.740
1.760
1.728
1.750
16,710
+0.00(+0.11%)
Nov 18, 2016
1.780
1.830
1.700
1.748
54,291
-0.00(-0.11%)
Nov 17, 2016
1.760
1.760
1.750
1.750
3,280
-0.02(-1.13%)
Nov 16, 2016
1.779
1.820
1.740
1.770
65,808
-0.01(-0.56%)
Nov 15, 2016
1.813
1.835
1.730
1.780
20,040
-0.01(-0.56%)
Nov 14, 2016
1.770
1.810
1.740
1.790
7,516
-0.02(-1.10%)
Nov 11, 2016
1.810
1.920
1.780
1.810
114,446
-0.03(-1.63%)
Nov 10, 2016
1.750
1.850
1.750
1.840
16,623
+0.04(+2.22%)
Nov 09, 2016
1.750
1.890
1.650
1.800
113,464
+0.01(+0.56%)
Nov 08, 2016
1.730
1.820
1.700
1.790
42,981
+0.05(+2.87%)
Nov 07, 2016
1.753
1.753
1.720
1.740
6,619
-0.01(-0.57%)
Nov 04, 2016
1.736
1.760
1.720
1.750
28,285
+0.03(+1.53%)
Nov 03, 2016
1.710
1.750
1.710
1.724
5,480
+0.00(+0.06%)
Nov 02, 2016
1.740
1.800
1.700
1.723
37,382
-0.11(-5.87%)
Nov 01, 2016
1.850
1.850
1.810
1.830
3,932
-0.02(-1.08%)
Oct 31, 2016
1.860
1.860
1.850
1.850
1,364
-0.01(-0.54%)
Oct 28, 2016
1.857
1.860
1.850
1.860
2,138
-0.01(-0.53%)
Oct 27, 2016
1.860
1.870
1.860
1.870
2,953
-0.01(-0.33%)
Oct 26, 2016
1.850
1.890
1.850
1.876
1,025
+0.05(+2.52%)
Oct 25, 2016
1.865
1.890
1.810
1.830
17,313
-0.03(-1.42%)
Oct 24, 2016
1.843
1.890
1.830
1.856
7,667
-0.03(-1.78%)
Oct 21, 2016
1.897
1.910
1.851
1.890
10,714
-0.01(-0.53%)
Oct 20, 2016
1.910
1.910
1.900
1.900
2,619
+0.00(+0.00%)
Oct 19, 2016
1.818
1.939
1.818
1.900
54,257
+0.08(+4.40%)
Oct 18, 2016
1.740
1.820
1.720
1.820
892
+0.06(+3.41%)
Oct 17, 2016
1.780
1.780
1.720
1.760
6,277
+0.00(+0.00%)
Oct 14, 2016
1.770
1.780
1.755
1.760
5,576
-0.02(-1.12%)
Oct 13, 2016
1.840
1.850
1.780
1.780
2,379
-0.01(-0.56%)
Oct 12, 2016
1.792
1.792
1.770
1.790
2,028
-0.03(-1.64%)
Oct 11, 2016
1.820
1.820
1.770
1.820
2,809
-0.03(-1.63%)
Oct 10, 2016
1.830
1.850
1.771
1.850
2,186
-0.01(-0.54%)
Oct 07, 2016
1.820
1.880
1.820
1.860
2,211
+0.09(+5.35%)
Oct 06, 2016
1.750
1.880
1.740
1.766
18,808
+0.03(+1.99%)
Oct 05, 2016
1.720
1.741
1.720
1.731
1,693
+0.01(+0.64%)
Oct 04, 2016
1.740
1.740
1.720
1.720
1,214
-0.04(-2.03%)
Oct 03, 2016
1.760
1.765
1.700
1.756
10,541
+0.01(+0.32%)
Sep 30, 2016
1.750
1.750
1.750
1.750
58
+0.00(+0.00%)
Sep 29, 2016
1.746
1.770
1.740
1.750
6,835
+0.01(+0.57%)
Sep 28, 2016
1.780
1.780
1.730
1.740
2,327
-0.02(-1.14%)
Sep 27, 2016
1.770
1.800
1.750
1.760
12,246
+0.03(+1.73%)
Sep 26, 2016
1.770
1.810
1.730
1.730
22,368
-0.07(-3.89%)
Sep 23, 2016
1.810
1.850
1.760
1.800
14,509
-0.02(-1.10%)
Sep 22, 2016
1.800
1.820
1.800
1.820
5,700
+0.05(+2.82%)
Sep 21, 2016
1.790
1.790
1.730
1.770
6,631
-0.05(-2.75%)
Sep 20, 2016
1.790
1.920
1.790
1.820
178,706
+0.10(+5.81%)
Sep 19, 2016
1.700
1.780
1.700
1.720
8,875
+0.02(+1.18%)
Sep 16, 2016
1.790
1.850
1.700
1.700
77,029
-0.11(-6.08%)
Sep 15, 2016
1.830
1.890
1.809
1.810
12,322
-0.04(-2.16%)
Sep 14, 2016
1.840
1.890
1.840
1.850
4,456
+0.00(+0.00%)
Sep 13, 2016
1.850
1.970
1.850
1.850
3,704
-0.01(-0.54%)
Sep 12, 2016
1.890
2.000
1.860
1.860
9,008
+0.00(+0.00%)
Sep 09, 2016
1.920
2.010
1.850
1.860
24,393
-0.09(-4.62%)
Sep 08, 2016
1.870
1.950
1.870
1.950
9,902
+0.07(+3.72%)
Sep 07, 2016
1.960
2.050
1.880
1.880
4,883
-0.05(-2.59%)
Sep 06, 2016
1.970
2.000
1.906
1.930
19,429
-0.03(-1.53%)
Sep 02, 2016
2.020
1.960
1.960
1.960
6,400
-0.05(-2.49%)
Sep 01, 2016
2.000
2.020
2.000
2.010
1,135
+0.04(+2.03%)
Aug 31, 2016
1.980
2.000
1.922
1.970
17,963
-0.09(-4.37%)
Aug 30, 2016
1.970
2.060
1.970
2.060
1,132
+0.08(+4.04%)
Aug 29, 2016
1.980
2.100
1.970
1.980
49,377
+0.02(+1.02%)
Aug 26, 2016
1.840
2.000
1.840
1.960
28,312
+0.10(+5.38%)
Aug 25, 2016
1.820
1.900
1.820
1.860
14,469
+0.05(+2.76%)
Aug 24, 2016
1.820
1.820
1.800
1.810
4,171
-0.00(-0.04%)
Aug 23, 2016
1.810
1.860
1.800
1.811
35,797
+0.00(+0.04%)
Aug 22, 2016
1.830
1.850
1.750
1.810
29,256
+0.01(+0.56%)
Aug 19, 2016
1.830
1.860
1.800
1.800
22,063
-0.02(-1.07%)
Aug 18, 2016
1.800
1.821
1.800
1.819
8,916
+0.02(+1.08%)
Aug 17, 2016
1.800
1.800
1.795
1.800
6,704
+0.01(+0.29%)
Aug 16, 2016
1.780
1.800
1.770
1.795
13,457
+0.00(+0.27%)
Aug 15, 2016
1.779
1.800
1.770
1.790
14,954
+0.01(+0.56%)
Aug 12, 2016
1.799
1.870
1.780
1.780
3,460
-0.03(-1.66%)
Aug 11, 2016
1.854
1.880
1.810
1.810
1,856
+0.00(+0.01%)
Aug 10, 2016
1.760
1.850
1.750
1.810
11,231
+0.06(+3.42%)
Aug 09, 2016
1.850
1.850
1.730
1.750
48,965
-0.08(-4.37%)
Aug 08, 2016
1.890
1.900
1.830
1.830
26,409
-0.08(-4.19%)
Aug 05, 2016
1.900
1.970
1.900
1.910
4,667
-0.11(-5.45%)
Aug 04, 2016
1.920
2.020
1.900
2.020
12,176
+0.02(+1.00%)
Aug 03, 2016
1.895
2.000
1.895
2.000
3,045
+0.08(+4.16%)
Aug 02, 2016
1.980
2.040
1.920
1.920
7,401
-0.06(-3.03%)
Aug 01, 2016
2.080
2.080
1.900
1.980
5,807
+0.02(+1.02%)
Jul 29, 2016
2.085
2.090
1.950
1.960
2,832
-0.02(-1.01%)
Jul 28, 2016
1.950
2.050
1.950
1.980
21,386
+0.02(+1.02%)
Jul 27, 2016
1.910
2.310
1.900
1.960
219,104
+0.05(+2.62%)
Jul 26, 2016
1.900
1.910
1.900
1.910
411
+0.01(+0.53%)
Jul 25, 2016
1.880
1.900
1.880
1.900
15,592
+0.05(+2.44%)
Jul 22, 2016
1.850
1.855
1.850
1.855
1,000
+0.02(+1.35%)
Jul 21, 2016
1.808
1.870
1.800
1.830
16,450
+0.00(+0.00%)
Jul 20, 2016
1.830
1.850
1.810
1.830
2,272
-0.01(-0.54%)
Jul 19, 2016
1.830
1.860
1.800
1.840
2,091
+0.01(+0.55%)
Jul 18, 2016
1.900
1.900
1.830
1.830
20,400
-0.08(-4.19%)
Jul 15, 2016
1.890
1.910
1.890
1.910
10,310
+0.03(+1.78%)
Jul 14, 2016
1.820
1.890
1.805
1.877
105,129
+0.05(+2.80%)
Jul 13, 2016
1.821
1.850
1.821
1.825
3,175
+0.03(+1.41%)
Jul 12, 2016
1.800
1.821
1.800
1.800
10,114
-0.02(-1.17%)
Jul 11, 2016
1.830
1.830
1.821
1.821
2,828
+0.01(+0.41%)
Jul 08, 2016
1.790
1.814
1.790
1.814
24,422
+0.01(+0.78%)
Jul 07, 2016
1.800
1.800
1.800
1.800
150
+0.00(+0.00%)
Jul 05, 2016
1.800
1.800
1.800
1.800
1,160
+0.00(+0.00%)
Jul 01, 2016
1.780
1.800
1.800
1.800
1,000
+0.03(+1.69%)
Jun 30, 2016
1.800
1.800
1.770
1.770
1,017
-0.01(-0.56%)
Jun 29, 2016
1.770
1.800
1.770
1.780
1,093
-0.01(-0.56%)
Jun 28, 2016
1.750
1.800
1.750
1.790
7,633
+0.01(+0.56%)
Jun 27, 2016
1.785
1.800
1.770
1.780
7,005
+0.01(+0.56%)
Jun 24, 2016
1.790
1.800
1.765
1.770
15,248
-0.02(-1.12%)
Jun 23, 2016
1.800
1.830
1.790
1.790
4,513
-0.01(-0.41%)
Jun 22, 2016
1.790
1.810
1.790
1.797
2,881
+0.01(+0.41%)
Jun 21, 2016
1.780
1.790
1.780
1.790
720
-0.02(-1.10%)
Jun 20, 2016
1.840
1.840
1.810
1.810
6,412
+0.01(+0.55%)
Jun 17, 2016
1.800
1.810
1.781
1.800
3,264
-0.04(-2.13%)
Jun 16, 2016
1.810
1.860
1.784
1.839
5,131
+0.02(+1.05%)
Jun 15, 2016
1.780
1.830
1.760
1.820
6,512
+0.05(+2.82%)
Jun 14, 2016
1.850
1.850
1.770
1.770
5,953
-0.06(-3.28%)
Jun 13, 2016
1.750
1.840
1.750
1.830
7,115
+0.02(+1.10%)
Jun 10, 2016
1.800
1.810
1.800
1.810
5,939
-0.00(-0.28%)
Jun 09, 2016
1.850
1.850
1.810
1.815
17,913
-0.04(-1.89%)
Jun 08, 2016
1.800
1.880
1.760
1.850
22,291
+0.06(+3.35%)
Jun 07, 2016
1.750
1.800
1.750
1.790
16,162
+0.00(+0.00%)
Jun 06, 2016
1.800
1.811
1.780
1.790
9,419
+0.02(+1.13%)
Jun 03, 2016
1.750
1.940
1.750
1.770
2,813
+0.01(+0.57%)
Jun 02, 2016
1.850
1.990
1.760
1.760
5,463
-0.02(-1.12%)
Jun 01, 2016
1.730
1.807
1.700
1.780
40,273
+0.04(+2.32%)
May 31, 2016
1.740
1.740
1.740
1.740
495
+0.02(+1.14%)
May 27, 2016
2.040
1.720
1.720
1.720
23,700
-0.01(-0.58%)
May 26, 2016
1.734
1.734
1.690
1.730
1,976
+0.02(+1.18%)
May 25, 2016
1.670
1.732
1.670
1.710
2,598
+0.03(+1.78%)
May 24, 2016
1.690
1.750
1.680
1.680
2,445
+0.00(+0.00%)
May 23, 2016
1.670
1.750
1.670
1.680
18,656
+0.00(+0.00%)
May 20, 2016
1.750
1.780
1.680
1.680
15,030
-0.09(-5.08%)
May 19, 2016
1.750
1.780
1.750
1.770
7,008
-0.04(-2.22%)
May 18, 2016
1.840
1.840
1.760
1.810
8,832
+0.06(+3.43%)
May 17, 2016
1.830
1.830
1.720
1.750
4,936
+0.00(+0.00%)
May 16, 2016
1.750
1.780
1.750
1.750
2,416
+0.00(+0.00%)
May 13, 2016
1.720
1.750
1.720
1.750
565
+0.05(+2.94%)
May 12, 2016
1.730
1.850
1.680
1.700
30,368
-0.05(-2.86%)
May 11, 2016
1.750
1.830
1.740
1.750
3,558
+0.00(+0.00%)
May 10, 2016
1.750
1.830
1.730
1.750
39,659
-0.05(-2.67%)
May 09, 2016
1.800
1.840
1.772
1.798
2,400
+0.05(+2.74%)
May 06, 2016
1.790
1.870
1.750
1.750
22,033
-0.09(-4.89%)
May 05, 2016
1.810
1.840
1.810
1.840
2,840
+0.03(+1.66%)
May 04, 2016
1.850
1.870
1.810
1.810
7,105
-0.05(-2.52%)
May 03, 2016
1.870
1.870
1.850
1.857
4,443
+0.05(+2.59%)
May 02, 2016
1.820
1.860
1.800
1.810
1,918
+0.01(+0.56%)
Apr 29, 2016
1.820
1.820
1.800
1.800
1,121
-0.07(-3.69%)
Apr 28, 2016
1.870
1.870
1.869
1.869
710
+0.03(+1.58%)
Apr 27, 2016
1.820
1.860
1.810
1.840
3,652
-0.03(-1.60%)
Apr 26, 2016
1.800
1.870
1.800
1.870
1,099
+0.01(+0.54%)
Apr 25, 2016
1.790
1.860
1.780
1.860
743
+0.10(+5.68%)
Apr 22, 2016
1.850
1.859
1.760
1.760
11,160
-0.04(-2.22%)
Apr 21, 2016
1.890
1.890
1.800
1.800
13,051
-0.09(-4.76%)
Apr 20, 2016
1.811
1.890
1.811
1.890
2,376
+0.07(+3.78%)
Apr 19, 2016
1.830
1.880
1.821
1.821
8,925
-0.01(-0.49%)
Apr 18, 2016
1.860
1.860
1.830
1.830
8,698
-0.03(-1.61%)
Apr 15, 2016
1.890
1.890
1.860
1.860
1,726
-0.02(-1.01%)
Apr 14, 2016
1.870
1.879
1.870
1.879
943
+0.02(+1.02%)
Apr 13, 2016
1.870
1.890
1.860
1.860
704
-0.01(-0.53%)
Apr 12, 2016
1.830
1.870
1.830
1.870
12,760
+0.03(+1.63%)
Apr 11, 2016
1.850
1.850
1.800
1.840
23,421
-0.01(-0.52%)
Apr 08, 2016
1.830
1.850
1.820
1.850
17,820
+0.03(+1.69%)
Apr 07, 2016
1.831
1.831
1.818
1.819
15,290
-0.03(-1.68%)
Apr 06, 2016
1.860
1.860
1.820
1.850
17,022
-0.03(-1.41%)
Apr 05, 2016
1.900
1.900
1.860
1.877
1,181
-0.01(-0.71%)
Apr 04, 2016
1.850
1.900
1.848
1.890
20,201
+0.02(+1.07%)
Apr 01, 2016
1.879
1.900
1.860
1.870
10,328
-0.03(-1.58%)
Mar 31, 2016
1.900
1.900
1.900
1.900
327
+0.01(+0.53%)
Mar 30, 2016
1.870
1.890
1.870
1.890
1,658
-0.01(-0.53%)
Mar 29, 2016
1.870
1.940
1.870
1.900
2,207
+0.03(+1.60%)
Mar 28, 2016
1.930
1.940
1.860
1.870
15,616
-0.07(-3.60%)
Mar 24, 2016
1.930
1.940
1.940
1.940
2,300
-0.02(-1.02%)
Mar 23, 2016
1.970
1.970
1.930
1.960
7,180
-0.01(-0.51%)
Mar 22, 2016
1.970
1.970
1.930
1.970
7,423
+0.03(+1.55%)
Mar 21, 2016
2.050
2.050
1.940
1.940
11,378
-0.13(-6.28%)
Mar 18, 2016
1.980
2.070
1.950
2.070
9,624
+0.09(+4.55%)
Mar 17, 2016
1.980
1.990
1.890
1.980
8,865
+0.03(+1.54%)
Mar 16, 2016
1.960
1.960
1.880
1.950
4,137
+0.09(+4.84%)
Mar 15, 2016
1.980
1.980
1.840
1.860
4,356
-0.01(-0.53%)
Mar 14, 2016
1.890
1.980
1.870
1.870
6,221
-0.05(-2.60%)
Mar 11, 2016
1.850
2.000
1.850
1.920
8,495
+0.08(+4.35%)
Mar 10, 2016
1.770
1.925
1.770
1.840
81,734
+0.09(+5.14%)
Mar 09, 2016
1.749
1.770
1.740
1.750
1,122
+0.02(+1.16%)
Mar 08, 2016
1.770
1.780
1.720
1.730
27,404
-0.04(-2.26%)
Mar 07, 2016
1.780
1.790
1.690
1.770
3,240
+0.06(+3.51%)
Mar 04, 2016
1.700
1.720
1.700
1.710
15,830
+0.08(+4.91%)
Mar 03, 2016
1.780
1.780
1.630
1.630
3,179
-0.04(-2.40%)
Mar 02, 2016
1.700
1.720
1.630
1.670
1,676
-0.02(-1.18%)
Mar 01, 2016
1.660
1.720
1.650
1.690
6,817
+0.09(+5.62%)
Feb 29, 2016
1.650
1.810
1.590
1.600
161,277
-0.05(-3.03%)
Feb 26, 2016
1.660
1.660
1.650
1.650
5,755
-0.01(-0.60%)
Feb 25, 2016
1.660
1.660
1.660
1.660
8,600
+0.00(+0.00%)
Feb 24, 2016
1.660
1.660
1.654
1.660
5,244
+0.01(+0.61%)
Feb 23, 2016
1.660
1.660
1.650
1.650
2,395
+0.00(+0.00%)
Feb 22, 2016
1.640
1.660
1.640
1.650
3,174
+0.01(+0.61%)
Feb 19, 2016
1.656
1.660
1.640
1.640
1,878
-0.00(-0.19%)
Feb 18, 2016
1.690
1.690
1.643
1.643
28,842
-0.04(-2.19%)
Feb 17, 2016
1.700
1.700
1.680
1.680
19,501
+0.00(+0.00%)
Feb 16, 2016
1.650
1.690
1.650
1.680
9,584
+0.04(+2.44%)
Feb 12, 2016
1.670
1.640
1.640
1.640
5,100
-0.03(-1.80%)
Feb 11, 2016
1.602
1.680
1.602
1.670
3,351
+0.07(+4.37%)
Feb 10, 2016
1.730
1.730
1.570
1.600
61,041
-0.10(-5.88%)
Feb 09, 2016
1.730
1.840
1.700
1.700
9,148
-0.02(-1.16%)
Feb 08, 2016
1.838
1.838
1.720
1.720
8,937
-0.08(-4.44%)
Feb 05, 2016
1.810
1.810
1.810
1.800
5,869
+0.02(+1.12%)
Feb 04, 2016
1.810
1.810
1.780
1.780
4,666
+0.00(+0.00%)
Feb 03, 2016
1.780
1.790
1.767
1.780
3,263
+0.02(+1.14%)
Feb 02, 2016
1.830
1.830
1.750
1.760
1,333
-0.01(-0.56%)
Feb 01, 2016
1.820
1.820
1.770
1.770
1,493
+0.02(+1.14%)
Jan 29, 2016
1.750
1.820
1.750
1.750
3,404
-0.01(-0.62%)
Jan 28, 2016
1.820
1.823
1.761
1.761
4,461
-0.07(-3.77%)
Jan 27, 2016
1.860
1.860
1.820
1.830
2,434
-0.03(-1.61%)
Jan 26, 2016
1.730
1.860
1.720
1.860
1,638
+0.09(+5.08%)
Jan 25, 2016
1.735
1.780
1.720
1.770
8,290
+0.04(+2.31%)
Jan 22, 2016
1.720
1.730
1.710
1.730
4,992
+0.02(+0.98%)
Jan 21, 2016
1.730
1.730
1.713
1.713
1,872
-0.01(-0.74%)
Jan 20, 2016
1.750
1.750
1.720
1.726
7,544
-0.02(-1.37%)
Jan 19, 2016
1.840
1.860
1.750
1.750
15,780
-0.08(-4.37%)
Jan 15, 2016
1.830
1.830
1.830
1.830
1,700
+0.00(+0.00%)
Jan 14, 2016
1.750
1.830
1.750
1.830
878
+0.10(+5.78%)
Jan 13, 2016
1.720
1.750
1.720
1.730
12,002
+0.01(+0.58%)
Jan 12, 2016
1.750
1.760
1.720
1.720
6,210
+0.00(+0.00%)
Jan 11, 2016
1.760
1.760
1.720
1.720
4,510
+0.01(+0.58%)
Jan 08, 2016
1.710
1.760
1.710
1.710
15,689
+0.00(+0.00%)
Jan 07, 2016
1.710
1.770
1.710
1.710
16,665
-0.02(-1.16%)
Jan 06, 2016
1.750
1.750
1.730
1.730
10,252
-0.02(-1.07%)
Jan 05, 2016
1.809
1.809
1.733
1.749
10,360
-0.05(-3.02%)
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.