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 31, 2021
1.700
1.780
1.610
1.730
366,698
+0.01(+0.58%)
Dec 30, 2021
1.710
1.720
1.670
1.720
272,478
+0.04(+2.38%)
Dec 29, 2021
1.920
1.970
1.660
1.680
853,295
-0.32(-16.00%)
Dec 28, 2021
1.980
2.340
1.880
2.000
12,950,734
+0.16(+8.70%)
Dec 27, 2021
1.710
1.870
1.710
1.840
1,590,808
+0.12(+6.98%)
Dec 23, 2021
1.690
1.770
1.656
1.720
187,617
+0.02(+1.18%)
Dec 22, 2021
1.750
1.750
1.698
1.700
46,858
-0.02(-1.16%)
Dec 21, 2021
1.670
1.740
1.650
1.720
99,128
+0.05(+2.99%)
Dec 20, 2021
1.755
1.784
1.640
1.670
55,679
-0.07(-4.02%)
Dec 17, 2021
1.780
1.813
1.700
1.740
15,927
-0.07(-3.87%)
Dec 16, 2021
1.800
1.900
1.780
1.810
20,706
-0.02(-1.09%)
Dec 15, 2021
1.760
1.835
1.670
1.830
52,858
+0.08(+4.57%)
Dec 14, 2021
1.770
1.840
1.740
1.750
13,998
-0.12(-6.42%)
Dec 13, 2021
1.880
1.940
1.870
1.870
27,587
-0.02(-1.06%)
Dec 10, 2021
1.890
1.930
1.830
1.890
10,271
+0.06(+3.28%)
Dec 09, 2021
1.870
1.870
1.830
1.830
11,920
-0.01(-0.54%)
Dec 08, 2021
1.800
1.910
1.800
1.840
38,817
+0.05(+2.79%)
Dec 07, 2021
1.770
1.800
1.770
1.790
4,422
+0.06(+3.47%)
Dec 06, 2021
1.720
1.730
1.660
1.730
43,227
-0.02(-1.14%)
Dec 03, 2021
1.850
1.850
1.720
1.750
46,976
-0.09(-4.89%)
Dec 02, 2021
1.870
1.880
1.810
1.840
26,741
+0.01(+0.55%)
Dec 01, 2021
1.880
1.900
1.830
1.830
30,160
-0.05(-2.66%)
Nov 30, 2021
1.940
1.940
1.875
1.880
37,807
-0.05(-2.59%)
Nov 29, 2021
1.940
1.970
1.930
1.930
11,238
+0.00(+0.00%)
Nov 26, 2021
1.900
1.940
1.900
1.930
10,409
-0.03(-1.53%)
Nov 24, 2021
1.930
1.970
1.900
1.960
18,982
+0.03(+1.55%)
Nov 23, 2021
1.940
1.950
1.920
1.930
12,749
-0.01(-0.52%)
Nov 22, 2021
1.970
1.970
1.920
1.940
72,269
-0.01(-0.51%)
Nov 19, 2021
1.920
1.974
1.920
1.950
26,652
+0.02(+1.04%)
Nov 18, 2021
2.020
1.960
1.930
1.930
52,859
-0.09(-4.46%)
Nov 17, 2021
2.030
2.082
1.984
2.020
47,802
-0.03(-1.46%)
Nov 16, 2021
2.020
2.100
2.000
2.050
59,711
+0.02(+0.99%)
Nov 15, 2021
2.170
2.170
2.000
2.030
85,368
-0.14(-6.45%)
Nov 12, 2021
2.220
2.275
2.160
2.170
33,266
-0.02(-0.91%)
Nov 11, 2021
2.180
2.280
2.170
2.190
29,498
+0.00(+0.00%)
Nov 10, 2021
2.230
2.190
34,544
-0.07(-3.10%)
Nov 09, 2021
2.260
2.280
2.220
2.260
15,038
-0.02(-0.88%)
Nov 08, 2021
2.230
2.300
2.225
2.280
136,108
+0.04(+1.79%)
Nov 05, 2021
2.240
2.270
2.179
2.240
26,904
+0.01(+0.45%)
Nov 04, 2021
2.250
2.300
2.210
2.230
32,532
-0.03(-1.33%)
Nov 03, 2021
2.240
2.300
2.230
2.260
12,741
+0.02(+0.89%)
Nov 02, 2021
2.190
2.250
2.190
2.240
19,228
+0.02(+0.90%)
Nov 01, 2021
2.220
2.250
2.230
2.220
27,626
-0.01(-0.45%)
Oct 29, 2021
2.210
2.250
2.200
2.230
18,904
+0.01(+0.45%)
Oct 28, 2021
2.170
2.250
2.170
2.220
26,395
+0.04(+1.83%)
Oct 27, 2021
2.200
2.220
2.160
2.180
38,614
-0.03(-1.36%)
Oct 26, 2021
2.200
2.210
22,795
-0.01(-0.45%)
Oct 25, 2021
2.160
2.260
2.160
2.220
27,218
+0.04(+1.83%)
Oct 22, 2021
2.230
2.230
2.130
2.180
24,978
-0.03(-1.36%)
Oct 21, 2021
2.250
2.268
2.200
2.210
10,805
-0.05(-2.21%)
Oct 20, 2021
2.270
2.290
2.230
2.260
21,089
+0.00(+0.00%)
Oct 19, 2021
2.280
2.300
2.200
2.260
55,997
-0.01(-0.44%)
Oct 18, 2021
2.260
2.300
2.220
2.270
24,376
+0.01(+0.44%)
Oct 15, 2021
2.290
2.340
2.260
2.260
26,116
-0.02(-0.88%)
Oct 14, 2021
2.359
2.359
2.250
2.280
23,312
+0.00(+0.22%)
Oct 13, 2021
2.240
2.300
2.240
2.275
22,912
+0.00(+0.22%)
Oct 12, 2021
2.270
2.280
2.260
2.270
12,358
-0.03(-1.30%)
Oct 11, 2021
2.260
2.300
2.220
2.300
12,866
+0.02(+0.88%)
Oct 08, 2021
2.320
2.350
2.260
2.280
35,660
-0.01(-0.44%)
Oct 07, 2021
2.400
2.400
2.280
2.290
84,032
-0.07(-2.97%)
Oct 06, 2021
2.390
2.390
2.310
2.360
28,281
-0.02(-0.84%)
Oct 05, 2021
2.350
2.434
2.350
2.380
20,269
+0.06(+2.59%)
Oct 04, 2021
2.380
2.400
2.300
2.320
70,897
-0.05(-2.11%)
Oct 01, 2021
2.375
2.450
2.350
2.370
19,215
+0.01(+0.42%)
Sep 30, 2021
2.370
2.380
2.350
2.360
19,907
+0.00(+0.00%)
Sep 29, 2021
2.370
2.420
2.360
2.360
27,607
+0.00(+0.00%)
Sep 28, 2021
2.410
2.410
2.350
2.360
27,428
-0.04(-1.67%)
Sep 27, 2021
2.453
2.472
2.400
2.400
12,697
-0.01(-0.41%)
Sep 24, 2021
2.410
2.530
2.410
2.410
4,050
-0.01(-0.41%)
Sep 23, 2021
2.440
2.463
2.400
2.420
58,897
-0.01(-0.41%)
Sep 22, 2021
2.430
2.500
2.400
2.430
27,173
-0.01(-0.41%)
Sep 21, 2021
2.490
2.490
2.400
2.440
38,960
-0.01(-0.41%)
Sep 20, 2021
2.450
2.450
2.400
2.450
15,605
+0.01(+0.41%)
Sep 17, 2021
2.470
2.470
2.410
2.440
15,576
-0.05(-2.01%)
Sep 16, 2021
2.460
2.520
2.450
2.490
26,060
+0.07(+2.89%)
Sep 15, 2021
2.380
2.470
2.380
2.420
16,493
+0.02(+0.83%)
Sep 14, 2021
2.479
2.479
2.400
2.400
38,345
-0.04(-1.64%)
Sep 13, 2021
2.445
2.529
2.420
2.440
18,879
+0.00(+0.00%)
Sep 10, 2021
2.490
2.495
2.420
2.440
14,783
-0.06(-2.40%)
Sep 09, 2021
2.490
2.530
2.460
2.500
34,289
-0.01(-0.40%)
Sep 08, 2021
2.490
2.540
2.490
2.510
15,068
-0.01(-0.40%)
Sep 07, 2021
2.660
2.660
2.500
2.520
42,836
-0.17(-6.32%)
Sep 03, 2021
2.680
2.768
2.680
2.690
74,880
-0.04(-1.47%)
Sep 02, 2021
2.710
2.750
2.710
2.730
49,891
+0.02(+0.74%)
Sep 01, 2021
2.700
2.730
2.680
2.710
35,306
+0.06(+2.26%)
Aug 31, 2021
2.610
2.690
2.610
2.650
23,256
+0.01(+0.38%)
Aug 30, 2021
2.620
2.780
2.620
2.640
92,491
+0.06(+2.33%)
Aug 27, 2021
2.540
2.600
2.515
2.580
23,717
+0.02(+0.78%)
Aug 26, 2021
2.580
2.594
2.525
2.560
32,728
-0.01(-0.39%)
Aug 25, 2021
2.510
2.592
2.460
2.570
54,615
+0.10(+4.05%)
Aug 24, 2021
2.420
2.520
2.418
2.470
22,840
+0.06(+2.49%)
Aug 23, 2021
2.360
2.455
2.350
2.410
24,479
+0.07(+2.99%)
Aug 20, 2021
2.330
2.350
2.310
2.340
21,669
+0.07(+3.08%)
Aug 19, 2021
2.350
2.405
2.250
2.270
23,882
-0.08(-3.40%)
Aug 18, 2021
2.350
2.490
2.320
2.350
33,186
-0.02(-0.84%)
Aug 17, 2021
2.550
2.550
2.350
2.370
69,534
-0.17(-6.69%)
Aug 16, 2021
2.710
2.760
2.540
2.540
101,671
-0.20(-7.30%)
Aug 13, 2021
2.630
2.820
2.580
2.740
195,661
+0.18(+7.03%)
Aug 12, 2021
2.440
2.722
2.425
2.560
157,459
+0.10(+4.07%)
Aug 11, 2021
2.395
2.550
2.390
2.460
62,653
+0.07(+2.93%)
Aug 10, 2021
2.390
2.420
2.390
2.390
6,607
+0.03(+1.27%)
Aug 09, 2021
2.410
2.450
2.353
2.360
31,727
-0.05(-2.07%)
Aug 06, 2021
2.450
2.470
2.388
2.410
16,450
-0.04(-1.63%)
Aug 05, 2021
2.280
2.500
2.266
2.450
44,461
+0.18(+7.93%)
Aug 04, 2021
2.250
2.340
2.239
2.270
9,892
+0.04(+1.79%)
Aug 03, 2021
2.220
2.310
2.190
2.230
14,200
+0.04(+1.83%)
Aug 02, 2021
2.220
2.250
2.180
2.190
23,164
-0.05(-2.23%)
Jul 30, 2021
2.210
2.250
2.191
2.240
22,439
+0.03(+1.36%)
Jul 29, 2021
2.220
2.240
2.210
2.210
7,437
+0.00(+0.00%)
Jul 28, 2021
2.220
2.250
2.210
2.210
13,328
-0.02(-0.90%)
Jul 27, 2021
2.280
2.305
2.220
2.230
39,025
-0.10(-4.09%)
Jul 26, 2021
2.350
2.360
2.305
2.325
19,866
-0.05(-2.31%)
Jul 23, 2021
2.420
2.466
2.320
2.380
26,476
+0.00(+0.00%)
Jul 22, 2021
2.290
2.490
2.290
2.380
54,971
+0.07(+3.03%)
Jul 21, 2021
2.290
2.400
2.290
2.310
19,340
+0.02(+0.87%)
Jul 20, 2021
2.300
2.400
2.260
2.290
34,892
+0.01(+0.44%)
Jul 19, 2021
2.380
2.400
2.253
2.280
49,194
-0.13(-5.39%)
Jul 16, 2021
2.420
2.450
2.400
2.410
24,950
-0.05(-2.03%)
Jul 15, 2021
2.530
2.540
2.410
2.460
33,514
-0.06(-2.38%)
Jul 14, 2021
2.620
2.630
2.490
2.520
22,427
-0.11(-4.18%)
Jul 13, 2021
2.610
2.660
2.610
2.630
12,512
+0.05(+1.94%)
Jul 12, 2021
2.530
2.640
2.502
2.580
72,871
+0.02(+0.78%)
Jul 09, 2021
2.510
2.590
2.510
2.560
20,250
+0.06(+2.20%)
Jul 08, 2021
2.520
2.600
2.500
2.505
24,896
-0.04(-1.38%)
Jul 07, 2021
2.630
2.650
2.515
2.540
34,822
-0.06(-2.31%)
Jul 06, 2021
2.590
2.650
2.570
2.600
16,926
-0.01(-0.38%)
Jul 02, 2021
2.710
2.710
2.550
2.610
45,845
-0.10(-3.51%)
Jul 01, 2021
2.630
2.730
2.620
2.705
20,767
+0.08(+3.24%)
Jun 30, 2021
2.710
2.710
2.570
2.620
54,980
-0.12(-4.38%)
Jun 29, 2021
2.850
2.860
2.700
2.740
51,758
-0.05(-1.79%)
Jun 28, 2021
2.470
2.910
2.410
2.790
507,615
+0.36(+14.81%)
Jun 25, 2021
2.450
2.487
2.400
2.430
19,222
-0.04(-1.62%)
Jun 24, 2021
2.553
2.553
2.400
2.470
21,716
-0.03(-1.20%)
Jun 23, 2021
2.420
2.500
2.390
2.500
11,040
+0.08(+3.31%)
Jun 22, 2021
2.440
2.440
2.380
2.420
41,569
+0.00(+0.00%)
Jun 21, 2021
2.500
2.500
2.400
2.420
18,068
-0.07(-2.81%)
Jun 18, 2021
2.490
2.533
2.440
2.490
25,178
+0.03(+1.22%)
Jun 17, 2021
2.480
2.550
2.420
2.460
29,737
+0.00(+0.00%)
Jun 16, 2021
2.520
2.560
2.460
2.460
12,894
-0.04(-1.60%)
Jun 15, 2021
2.540
2.550
2.470
2.500
19,471
-0.02(-0.79%)
Jun 14, 2021
2.460
2.590
2.460
2.520
16,936
+0.04(+1.61%)
Jun 11, 2021
2.490
2.570
2.460
2.480
29,181
-0.05(-1.98%)
Jun 10, 2021
2.520
2.590
2.520
2.530
8,311
+0.01(+0.40%)
Jun 09, 2021
2.570
2.640
2.490
2.520
56,887
-0.06(-2.33%)
Jun 08, 2021
2.560
2.590
2.498
2.580
33,563
+0.01(+0.39%)
Jun 07, 2021
2.520
2.590
2.510
2.570
22,484
+0.07(+2.69%)
Jun 04, 2021
2.500
2.590
2.450
2.503
71,060
+0.01(+0.51%)
Jun 03, 2021
2.400
2.530
2.400
2.490
37,296
+0.11(+4.62%)
Jun 02, 2021
2.570
2.570
2.340
2.380
79,403
-0.19(-7.39%)
Jun 01, 2021
2.640
2.640
2.500
2.570
47,977
-0.01(-0.39%)
May 28, 2021
2.520
2.660
2.520
2.580
81,161
+0.07(+2.79%)
May 27, 2021
2.480
2.570
2.445
2.510
45,453
+0.06(+2.45%)
May 26, 2021
2.390
2.550
2.330
2.450
133,490
+0.09(+3.81%)
May 25, 2021
2.400
2.420
2.360
2.360
45,247
-0.06(-2.48%)
May 24, 2021
2.390
2.450
2.381
2.420
32,943
+0.03(+1.26%)
May 21, 2021
2.350
2.440
2.350
2.390
29,375
+0.02(+0.84%)
May 20, 2021
2.280
2.420
2.280
2.370
31,730
+0.09(+3.95%)
May 19, 2021
2.320
2.350
2.260
2.280
44,337
-0.10(-4.20%)
May 18, 2021
2.450
2.480
2.350
2.380
55,741
-0.07(-2.86%)
May 17, 2021
2.250
2.550
2.220
2.450
258,865
+0.19(+8.41%)
May 14, 2021
2.130
2.470
2.040
2.260
568,623
+0.35(+18.32%)
May 13, 2021
1.950
2.010
1.910
1.910
46,768
-0.06(-3.05%)
May 12, 2021
1.950
1.980
1.900
1.970
55,560
+0.02(+1.03%)
May 11, 2021
1.990
2.011
1.900
1.950
69,649
-0.08(-3.94%)
May 10, 2021
1.980
2.050
1.910
2.030
156,473
+0.12(+6.28%)
May 07, 2021
1.910
1.970
1.900
1.910
83,759
+0.00(+0.00%)
May 06, 2021
1.950
2.000
1.900
1.910
76,163
-0.05(-2.55%)
May 05, 2021
2.010
2.040
1.940
1.960
34,210
-0.04(-1.75%)
May 04, 2021
1.980
2.100
1.950
1.995
63,543
-0.00(-0.25%)
May 03, 2021
2.010
2.060
1.990
2.000
71,180
-0.02(-0.99%)
Apr 30, 2021
2.030
2.090
2.000
2.020
31,800
-0.01(-0.49%)
Apr 29, 2021
2.080
2.090
2.000
2.030
57,047
-0.04(-1.93%)
Apr 28, 2021
2.100
2.100
2.056
2.070
22,659
-0.03(-1.43%)
Apr 27, 2021
2.100
2.166
2.060
2.100
57,709
+0.01(+0.48%)
Apr 26, 2021
2.110
2.140
2.050
2.090
79,425
+0.06(+2.96%)
Apr 23, 2021
2.040
2.054
2.000
2.030
39,600
+0.02(+1.00%)
Apr 22, 2021
2.050
2.060
1.980
2.010
101,314
-0.01(-0.50%)
Apr 21, 2021
2.000
2.080
1.980
2.020
43,289
+0.02(+1.00%)
Apr 20, 2021
2.060
2.090
1.980
2.000
46,058
-0.09(-4.31%)
Apr 19, 2021
2.150
2.170
2.070
2.090
88,271
-0.07(-3.24%)
Apr 16, 2021
2.200
2.320
2.100
2.160
110,700
-0.03(-1.37%)
Apr 15, 2021
2.310
2.320
2.160
2.190
151,825
-0.13(-5.60%)
Apr 14, 2021
2.400
2.470
2.310
2.320
104,600
-0.11(-4.53%)
Apr 13, 2021
2.460
2.670
2.420
2.430
331,151
+0.01(+0.41%)
Apr 12, 2021
2.680
2.680
2.400
2.420
257,886
-0.30(-11.03%)
Apr 09, 2021
2.820
2.881
2.690
2.720
60,000
-0.10(-3.72%)
Apr 08, 2021
2.890
2.920
2.750
2.825
55,287
-0.05(-1.91%)
Apr 07, 2021
2.690
2.910
2.650
2.880
309,065
+0.17(+6.27%)
Apr 06, 2021
2.770
2.810
2.660
2.710
25,423
-0.02(-0.73%)
Apr 05, 2021
2.690
2.750
2.580
2.730
52,589
+0.03(+1.11%)
Apr 01, 2021
2.590
2.710
2.538
2.700
40,500
+0.10(+3.85%)
Mar 31, 2021
2.590
2.649
2.557
2.600
16,268
+0.03(+1.17%)
Mar 30, 2021
2.510
2.580
2.500
2.570
24,511
+0.04(+1.58%)
Mar 29, 2021
2.610
2.650
2.500
2.530
66,974
-0.10(-3.80%)
Mar 26, 2021
2.610
2.660
2.560
2.630
70,600
+0.04(+1.54%)
Mar 25, 2021
2.550
2.700
2.540
2.590
58,667
-0.11(-4.07%)
Mar 24, 2021
2.740
2.760
2.680
2.700
45,300
-0.02(-0.74%)
Mar 23, 2021
2.830
2.840
2.720
2.720
38,680
-0.08(-2.86%)
Mar 22, 2021
2.880
2.880
2.800
2.800
43,198
+0.02(+0.72%)
Mar 19, 2021
2.830
2.860
2.770
2.780
23,700
-0.01(-0.36%)
Mar 18, 2021
2.770
2.910
2.720
2.790
46,760
+0.01(+0.36%)
Mar 17, 2021
2.820
2.840
2.720
2.780
44,634
+0.00(+0.00%)
Mar 16, 2021
2.880
2.940
2.760
2.780
75,114
-0.07(-2.46%)
Mar 15, 2021
2.810
2.880
2.780
2.850
56,653
+0.09(+3.26%)
Mar 12, 2021
2.680
2.800
2.680
2.760
62,600
-0.05(-1.78%)
Mar 11, 2021
2.880
2.890
2.780
2.810
55,347
-0.04(-1.40%)
Mar 10, 2021
2.857
2.940
2.788
2.850
28,514
-0.01(-0.35%)
Mar 09, 2021
2.750
2.890
2.725
2.860
40,986
+0.17(+6.32%)
Mar 08, 2021
2.660
2.720
2.630
2.690
36,364
+0.02(+0.75%)
Mar 05, 2021
2.850
2.874
2.500
2.670
197,100
-0.15(-5.32%)
Mar 04, 2021
3.010
3.040
2.810
2.820
137,930
-0.16(-5.37%)
Mar 03, 2021
3.000
3.066
2.969
2.980
41,468
-0.04(-1.32%)
Mar 02, 2021
3.090
3.160
3.000
3.020
27,352
-0.06(-1.95%)
Mar 01, 2021
3.060
3.100
3.010
3.080
45,774
+0.02(+0.65%)
Feb 26, 2021
3.000
3.080
2.910
3.060
77,100
+0.03(+0.99%)
Feb 25, 2021
3.130
3.310
3.000
3.030
89,066
-0.07(-2.26%)
Feb 24, 2021
2.990
3.190
2.990
3.100
77,728
+0.07(+2.31%)
Feb 23, 2021
3.160
3.180
2.874
3.030
165,496
-0.19(-5.90%)
Feb 22, 2021
3.390
3.390
3.210
3.220
50,342
-0.15(-4.45%)
Feb 19, 2021
3.340
3.400
3.300
3.370
85,000
+0.10(+3.06%)
Feb 18, 2021
3.500
3.546
3.200
3.270
211,889
-0.19(-5.49%)
Feb 17, 2021
3.280
3.590
3.260
3.460
240,922
+0.09(+2.67%)
Feb 16, 2021
3.410
3.410
3.280
3.370
123,925
+0.03(+0.90%)
Feb 12, 2021
3.100
3.350
3.064
3.340
230,000
+0.13(+4.05%)
Feb 11, 2021
3.450
3.450
3.190
3.210
275,113
-0.21(-6.14%)
Feb 10, 2021
3.490
3.499
3.150
3.420
180,844
+0.05(+1.48%)
Feb 09, 2021
3.250
3.490
3.220
3.370
337,934
+0.17(+5.31%)
Feb 08, 2021
3.140
3.231
3.100
3.200
248,765
+0.13(+4.23%)
Feb 05, 2021
3.110
3.150
3.010
3.070
104,800
+0.01(+0.33%)
Feb 04, 2021
3.040
3.080
2.960
3.060
142,305
+0.08(+2.68%)
Feb 03, 2021
2.980
3.040
2.940
2.980
114,326
-0.04(-1.32%)
Feb 02, 2021
3.090
3.100
2.960
3.020
85,157
-0.03(-0.98%)
Feb 01, 2021
2.920
3.140
2.920
3.050
184,969
+0.14(+4.81%)
Jan 29, 2021
2.939
3.000
2.857
2.910
110,400
-0.02(-0.68%)
Jan 28, 2021
2.900
3.051
2.900
2.930
137,681
+0.03(+1.03%)
Jan 27, 2021
3.100
3.110
2.870
2.900
223,643
-0.27(-8.52%)
Jan 26, 2021
3.320
3.330
3.100
3.170
196,576
-0.06(-1.86%)
Jan 25, 2021
3.080
3.280
3.010
3.230
297,453
+0.19(+6.25%)
Jan 22, 2021
3.100
3.108
2.970
3.040
207,000
-0.09(-2.88%)
Jan 21, 2021
2.900
3.200
2.810
3.130
458,190
+0.27(+9.44%)
Jan 20, 2021
2.880
2.980
2.800
2.860
154,976
-0.04(-1.38%)
Jan 19, 2021
2.800
2.930
2.710
2.900
160,611
+0.16(+5.84%)
Jan 15, 2021
2.760
2.820
2.660
2.740
159,900
-0.04(-1.44%)
Jan 14, 2021
2.820
2.870
2.720
2.780
161,159
-0.03(-1.07%)
Jan 13, 2021
2.830
2.990
2.762
2.810
179,554
-0.02(-0.71%)
Jan 12, 2021
2.760
2.890
2.710
2.830
211,389
+0.05(+1.80%)
Jan 11, 2021
2.730
2.850
2.710
2.780
236,264
+0.00(+0.00%)
Jan 08, 2021
2.820
2.877
2.730
2.780
275,600
-0.04(-1.42%)
Jan 07, 2021
2.920
2.980
2.800
2.820
195,481
-0.10(-3.42%)
Jan 06, 2021
2.910
3.060
2.820
2.920
187,389
-0.02(-0.68%)
Jan 05, 2021
2.830
2.977
2.830
2.940
89,895
+0.09(+3.16%)
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.