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
Socket Mobile
(NQ:
SCKT
)
1.240
-0.040 (-3.13%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 31, 2018
1.440
1.665
1.440
1.500
24,900
+0.05(+3.45%)
Dec 28, 2018
1.400
1.560
1.400
1.450
13,800
+0.05(+3.57%)
Dec 27, 2018
1.380
1.580
1.350
1.400
9,605
-0.15(-9.68%)
Dec 26, 2018
1.420
1.730
1.420
1.550
8,336
+0.07(+4.73%)
Dec 24, 2018
1.450
1.680
1.355
1.480
18,700
+0.03(+2.07%)
Dec 21, 2018
1.680
1.930
1.410
1.450
25,900
-0.25(-14.71%)
Dec 20, 2018
1.700
1.700
1.700
1.700
168
-0.24(-12.46%)
Dec 19, 2018
1.650
1.942
1.650
1.942
341
+0.02(+1.14%)
Dec 18, 2018
1.820
1.920
1.820
1.920
411
+0.01(+0.52%)
Dec 17, 2018
1.932
1.940
1.674
1.910
12,429
+0.17(+9.77%)
Dec 14, 2018
1.760
1.920
1.580
1.740
8,600
-0.01(-0.57%)
Dec 13, 2018
1.770
1.771
1.750
1.750
23,566
+0.00(+0.00%)
Dec 12, 2018
1.780
1.799
1.750
1.750
13,484
-0.01(-0.57%)
Dec 11, 2018
1.760
1.780
1.760
1.760
1,734
+0.00(+0.00%)
Dec 10, 2018
1.750
1.796
1.750
1.760
10,084
+0.00(+0.00%)
Dec 07, 2018
1.760
1.790
1.760
1.760
5,400
+0.00(+0.00%)
Dec 06, 2018
1.800
1.824
1.750
1.760
22,670
-0.15(-7.85%)
Dec 04, 2018
1.830
1.910
1.750
1.910
4,600
+0.06(+3.24%)
Dec 03, 2018
1.840
1.850
1.750
1.850
9,268
+0.00(+0.00%)
Nov 30, 2018
1.870
1.930
1.750
1.850
10,000
-0.02(-1.12%)
Nov 29, 2018
1.800
1.930
1.720
1.871
12,729
+0.06(+3.36%)
Nov 28, 2018
1.810
1.840
1.770
1.810
8,034
-0.04(-2.16%)
Nov 27, 2018
1.910
1.910
1.850
1.850
416
+0.09(+5.11%)
Nov 26, 2018
1.860
1.860
1.760
1.760
14,591
-0.14(-7.37%)
Nov 23, 2018
1.850
1.900
1.850
1.900
600
+0.00(+0.00%)
Nov 21, 2018
1.900
1.900
1.900
0
+0.00(+0.00%)
Nov 20, 2018
1.799
1.964
1.799
1.900
5,264
-0.01(-0.52%)
Nov 19, 2018
1.940
2.000
1.840
1.910
5,766
-0.08(-4.02%)
Nov 16, 2018
1.860
2.020
1.850
1.990
4,100
+0.13(+6.99%)
Nov 15, 2018
1.920
1.920
1.860
1.860
2,452
-0.09(-4.62%)
Nov 14, 2018
2.060
2.060
1.950
1.950
5,356
-0.11(-5.34%)
Nov 13, 2018
1.900
2.060
1.900
2.060
985
+0.13(+6.74%)
Nov 12, 2018
1.930
1.930
1.930
1.930
251
-0.01(-0.26%)
Nov 09, 2018
1.988
1.990
1.920
1.935
14,700
-0.14(-6.60%)
Nov 08, 2018
1.970
2.072
1.950
2.072
9,645
+0.01(+0.41%)
Nov 07, 2018
1.819
2.137
1.819
2.063
8,410
+0.19(+10.30%)
Nov 06, 2018
1.812
1.890
1.800
1.871
42,692
+0.17(+10.04%)
Nov 05, 2018
1.750
1.750
1.680
1.700
11,584
-0.05(-2.86%)
Nov 02, 2018
1.670
1.830
1.670
1.750
9,000
+0.02(+1.17%)
Nov 01, 2018
1.710
1.730
1.667
1.730
22,282
+0.01(+0.67%)
Oct 31, 2018
1.700
1.730
1.700
1.718
16,358
-0.01(-0.68%)
Oct 30, 2018
1.730
1.730
1.730
1.730
136
-0.02(-1.14%)
Oct 29, 2018
1.810
1.880
1.750
1.750
12,568
-0.06(-3.31%)
Oct 26, 2018
2.000
2.000
1.700
1.810
71,900
-0.22(-10.84%)
Oct 25, 2018
2.030
2.114
2.030
2.030
11,659
-0.02(-0.98%)
Oct 24, 2018
2.065
2.065
2.050
2.050
451
-0.01(-0.49%)
Oct 23, 2018
2.090
2.090
2.050
2.060
8,817
-0.04(-1.90%)
Oct 22, 2018
2.100
2.240
2.100
2.100
12,806
-0.01(-0.47%)
Oct 19, 2018
2.270
2.270
2.110
2.110
14,600
-0.08(-3.65%)
Oct 18, 2018
2.120
2.290
2.110
2.190
12,126
+0.03(+1.39%)
Oct 17, 2018
2.060
2.270
2.060
2.160
14,982
-0.01(-0.46%)
Oct 16, 2018
2.111
2.170
2.111
2.170
453
+0.02(+0.93%)
Oct 15, 2018
2.241
2.241
2.050
2.150
15,076
-0.03(-1.38%)
Oct 12, 2018
2.180
2.270
2.170
2.180
4,600
-0.03(-1.36%)
Oct 11, 2018
2.210
2.210
2.210
2.210
1,155
-0.11(-4.74%)
Oct 10, 2018
2.321
2.321
2.320
187
-0.00(-0.04%)
Oct 09, 2018
2.230
2.390
2.230
2.321
10,770
-0.03(-1.23%)
Oct 08, 2018
2.340
2.380
2.295
2.350
2,238
-0.03(-1.26%)
Oct 05, 2018
2.200
2.380
2.200
2.380
5,400
+0.14(+6.25%)
Oct 04, 2018
2.250
2.261
2.213
2.240
15,607
-0.02(-0.88%)
Oct 03, 2018
2.290
2.370
2.260
2.260
533
-0.03(-1.31%)
Oct 02, 2018
2.320
2.340
2.290
2.290
2,336
-0.11(-4.58%)
Oct 01, 2018
2.290
2.440
2.250
2.400
7,355
+0.10(+4.35%)
Sep 28, 2018
2.370
2.400
2.300
2.300
700
-0.02(-0.86%)
Sep 27, 2018
2.319
2.319
2.320
123
+0.00(+0.06%)
Sep 26, 2018
2.276
2.319
2.276
2.319
736
+0.03(+1.25%)
Sep 25, 2018
2.260
2.310
2.260
2.290
13,913
-0.12(-4.98%)
Sep 24, 2018
2.470
2.470
2.290
2.410
3,131
-0.09(-3.60%)
Sep 21, 2018
2.300
2.500
2.270
2.500
6,000
+0.18(+7.76%)
Sep 20, 2018
2.240
2.320
2.240
2.320
3,807
+0.07(+3.11%)
Sep 19, 2018
2.270
2.290
2.250
2.250
45,734
-0.02(-0.88%)
Sep 18, 2018
2.270
2.305
2.270
2.270
12,305
+0.00(+0.00%)
Sep 17, 2018
2.270
2.434
2.270
2.270
12,243
-0.01(-0.44%)
Sep 14, 2018
2.350
2.350
2.280
2.280
5,200
+0.00(+0.00%)
Sep 13, 2018
2.280
2.295
2.280
2.280
4,138
-0.02(-0.87%)
Sep 12, 2018
2.270
2.310
2.270
2.300
15,050
-0.01(-0.22%)
Sep 11, 2018
2.310
2.320
2.270
2.305
3,267
+0.01(+0.22%)
Sep 10, 2018
2.290
2.317
2.270
2.300
11,936
-0.01(-0.43%)
Sep 07, 2018
2.320
2.320
2.310
2.310
5,000
+0.00(+0.00%)
Sep 06, 2018
2.448
2.448
2.310
2.310
471
+0.00(+0.00%)
Sep 05, 2018
2.375
2.460
2.310
2.310
8,308
-0.14(-5.71%)
Sep 04, 2018
2.567
2.567
2.450
2.450
548
-0.04(-1.61%)
Aug 31, 2018
2.490
2.490
2.490
0
-0.05(-1.97%)
Aug 30, 2018
2.547
2.565
2.540
2.540
5,985
+0.00(+0.00%)
Aug 29, 2018
2.540
2.542
2.393
2.540
10,786
+0.00(+0.00%)
Aug 28, 2018
2.490
2.545
2.490
2.540
3,488
+0.09(+3.67%)
Aug 27, 2018
2.450
2.550
2.350
2.450
12,603
+0.00(+0.00%)
Aug 24, 2018
2.450
2.450
2.430
2.450
1,400
+0.03(+1.24%)
Aug 23, 2018
2.500
2.500
2.420
2.420
5,676
-0.08(-3.20%)
Aug 22, 2018
2.500
2.500
2.490
2.500
1,850
+0.14(+5.93%)
Aug 21, 2018
2.410
2.440
2.360
2.360
2,472
-0.09(-3.67%)
Aug 20, 2018
2.420
2.450
2.400
2.450
2,586
-0.02(-0.81%)
Aug 17, 2018
2.400
2.500
2.400
2.470
5,100
+0.04(+1.65%)
Aug 16, 2018
2.310
2.440
2.310
2.430
14,239
+0.11(+4.94%)
Aug 15, 2018
2.311
2.316
2.311
2.316
10,164
+0.01(+0.25%)
Aug 14, 2018
2.316
2.339
2.310
2.310
8,176
+0.01(+0.44%)
Aug 13, 2018
2.310
2.320
2.290
2.300
19,874
-0.16(-6.32%)
Aug 10, 2018
2.350
2.455
2.310
2.455
4,100
+0.11(+4.74%)
Aug 09, 2018
2.350
2.380
2.331
2.344
588
+0.02(+0.67%)
Aug 08, 2018
2.320
2.330
2.310
2.328
11,161
-0.02(-0.92%)
Aug 07, 2018
2.340
2.350
2.340
2.350
330
-0.04(-1.51%)
Aug 06, 2018
2.380
2.403
2.370
2.386
5,168
+0.03(+1.11%)
Aug 03, 2018
2.360
2.370
2.360
2.360
3,600
+0.02(+0.85%)
Aug 02, 2018
2.310
2.340
2.310
2.340
1,997
+0.03(+1.30%)
Aug 01, 2018
2.370
2.370
2.310
2.310
12,788
-0.06(-2.53%)
Jul 31, 2018
2.400
2.412
2.370
2.370
2,794
-0.03(-1.25%)
Jul 30, 2018
2.430
2.430
2.370
2.400
9,508
-0.03(-1.23%)
Jul 27, 2018
2.430
2.470
2.430
2.430
8,500
-0.06(-2.41%)
Jul 26, 2018
2.360
2.490
1.860
2.490
45,740
+0.14(+5.96%)
Jul 25, 2018
2.370
2.370
2.340
2.350
5,455
-0.00(-0.20%)
Jul 24, 2018
2.440
2.450
2.355
2.355
2,469
-0.07(-2.70%)
Jul 23, 2018
2.420
2.420
2.420
2.420
463
+0.00(+0.00%)
Jul 20, 2018
2.450
2.450
2.405
2.420
22,965
-0.03(-1.22%)
Jul 19, 2018
2.497
2.519
2.440
2.450
4,269
-0.01(-0.41%)
Jul 18, 2018
2.530
2.530
2.448
2.460
10,909
-0.10(-3.90%)
Jul 17, 2018
2.420
2.567
2.420
2.560
11,067
+0.14(+5.79%)
Jul 16, 2018
2.460
2.460
2.420
2.420
11,083
+0.01(+0.41%)
Jul 13, 2018
2.363
2.510
2.363
2.410
4,739
+0.01(+0.55%)
Jul 12, 2018
2.382
2.400
2.280
2.397
21,414
-0.00(-0.13%)
Jul 11, 2018
2.390
2.442
2.252
2.400
14,616
-0.01(-0.41%)
Jul 10, 2018
2.462
2.462
2.400
2.410
3,155
-0.07(-2.95%)
Jul 09, 2018
2.403
2.518
2.230
2.483
41,091
+0.04(+1.64%)
Jul 06, 2018
2.441
2.450
2.441
2.443
3,366
-0.01(-0.28%)
Jul 05, 2018
2.437
2.481
2.430
2.450
6,325
+0.00(+0.00%)
Jul 03, 2018
2.450
2.450
2.450
0
-0.01(-0.52%)
Jul 02, 2018
2.430
2.503
2.400
2.463
8,233
+0.01(+0.52%)
Jun 29, 2018
2.432
2.450
2.432
2.450
1,133
-0.02(-0.92%)
Jun 28, 2018
2.450
2.493
2.450
2.473
620
-0.02(-0.69%)
Jun 27, 2018
2.470
2.500
2.420
2.490
4,103
-0.04(-1.69%)
Jun 26, 2018
2.435
2.533
2.420
2.533
8,998
+0.08(+3.38%)
Jun 25, 2018
2.460
2.460
2.430
2.450
2,169
+0.00(+0.00%)
Jun 22, 2018
2.460
2.500
2.450
2.450
13,501
+0.04(+1.71%)
Jun 21, 2018
2.507
2.520
2.400
2.409
4,022
-0.10(-3.85%)
Jun 20, 2018
2.527
2.527
2.500
2.505
15,742
-0.00(-0.19%)
Jun 19, 2018
2.500
2.590
2.470
2.510
29,377
-0.03(-1.18%)
Jun 18, 2018
2.505
2.570
2.458
2.540
6,934
+0.04(+1.60%)
Jun 15, 2018
2.570
2.500
2.500
6,396
-0.02(-0.79%)
Jun 14, 2018
2.590
2.620
2.500
2.520
6,749
-0.09(-3.45%)
Jun 13, 2018
2.520
2.610
2.470
2.610
13,286
+0.11(+4.40%)
Jun 12, 2018
2.520
2.540
2.450
2.500
7,139
-0.06(-2.51%)
Jun 11, 2018
2.478
2.650
2.478
2.564
33,128
-0.02(-0.60%)
Jun 08, 2018
2.430
2.690
2.421
2.580
32,017
+0.17(+7.05%)
Jun 07, 2018
2.409
2.465
2.395
2.410
25,153
-0.02(-0.82%)
Jun 06, 2018
2.320
2.470
2.320
2.430
4,948
-0.04(-1.62%)
Jun 05, 2018
2.370
2.494
2.370
2.470
16,880
+0.12(+5.11%)
Jun 04, 2018
2.400
2.490
2.310
2.350
19,564
-0.17(-6.75%)
Jun 01, 2018
2.568
2.568
2.400
2.520
14,555
-0.03(-1.32%)
May 31, 2018
2.570
2.690
2.451
2.554
90,165
-0.01(-0.25%)
May 30, 2018
2.570
2.580
2.500
2.560
13,602
-0.02(-0.78%)
May 29, 2018
2.620
2.642
2.550
2.580
13,907
-0.08(-3.01%)
May 25, 2018
2.660
2.660
2.660
0
+0.03(+1.14%)
May 24, 2018
2.740
2.740
2.610
2.630
26,436
-0.17(-6.07%)
May 23, 2018
2.780
2.800
2.700
2.800
7,763
-0.02(-0.71%)
May 22, 2018
2.740
2.820
2.700
2.820
10,989
+0.10(+3.68%)
May 21, 2018
2.700
2.880
2.700
2.720
14,285
+0.01(+0.37%)
May 18, 2018
2.780
2.790
2.710
2.710
14,214
-0.15(-5.30%)
May 17, 2018
2.870
2.870
2.730
2.862
3,288
+0.13(+4.83%)
May 16, 2018
2.800
2.830
2.729
2.730
1,540
-0.07(-2.50%)
May 15, 2018
2.850
2.856
2.800
2.800
5,704
-0.06(-1.99%)
May 14, 2018
2.840
2.857
2.827
2.857
6,813
+0.02(+0.61%)
May 11, 2018
2.776
2.870
2.776
2.840
10,325
+0.07(+2.51%)
May 10, 2018
2.800
2.800
2.730
2.770
15,233
+0.00(+0.00%)
May 09, 2018
2.760
2.800
2.738
2.770
3,076
+0.02(+0.73%)
May 08, 2018
2.750
2.800
2.750
2.750
7,187
+0.00(+0.00%)
May 07, 2018
2.830
2.830
2.740
2.750
14,420
-0.09(-3.17%)
May 04, 2018
2.750
2.890
2.740
2.840
10,375
+0.10(+3.65%)
May 03, 2018
2.720
2.840
2.720
2.740
15,114
-0.06(-2.14%)
May 02, 2018
2.892
2.892
2.740
2.800
3,949
-0.13(-4.44%)
May 01, 2018
2.750
2.930
2.730
2.930
6,990
+0.20(+7.33%)
Apr 30, 2018
2.853
2.853
2.620
2.730
4,012
-0.14(-4.88%)
Apr 27, 2018
2.650
2.981
2.650
2.870
36,548
-0.03(-1.03%)
Apr 26, 2018
2.910
3.000
2.847
2.900
20,665
-0.01(-0.34%)
Apr 25, 2018
2.790
3.000
2.650
2.910
47,100
+0.08(+2.83%)
Apr 24, 2018
3.030
3.033
2.790
2.830
52,678
-0.19(-6.30%)
Apr 23, 2018
3.010
3.040
3.010
3.020
5,145
-0.03(-0.98%)
Apr 20, 2018
3.010
3.050
3.000
3.050
1,656
+0.03(+0.99%)
Apr 19, 2018
3.020
3.050
3.006
3.020
8,597
+0.00(+0.00%)
Apr 18, 2018
3.130
3.140
3.020
3.020
17,486
-0.13(-4.13%)
Apr 17, 2018
3.130
3.159
3.110
3.150
3,981
-0.01(-0.32%)
Apr 16, 2018
3.210
3.227
3.030
3.160
23,363
-0.07(-2.17%)
Apr 13, 2018
3.230
3.230
3.200
3.230
14,389
+0.00(+0.00%)
Apr 12, 2018
3.180
3.230
3.180
3.230
352
-0.01(-0.31%)
Apr 11, 2018
3.283
3.283
3.190
3.240
15,945
+0.02(+0.62%)
Apr 10, 2018
3.220
3.260
3.180
3.220
13,333
-0.01(-0.31%)
Apr 09, 2018
3.175
3.320
3.160
3.230
11,690
+0.05(+1.57%)
Apr 06, 2018
3.180
3.210
3.166
3.180
2,188
-0.04(-1.24%)
Apr 05, 2018
3.130
3.250
3.130
3.220
5,674
+0.07(+2.22%)
Apr 04, 2018
3.080
3.490
3.080
3.150
30,152
+0.06(+1.94%)
Apr 03, 2018
3.260
3.260
3.020
3.090
20,887
-0.20(-6.08%)
Apr 02, 2018
3.250
3.290
2.980
3.290
26,402
+0.06(+1.86%)
Mar 29, 2018
3.230
3.230
3.230
0
+0.01(+0.31%)
Mar 28, 2018
3.330
3.330
3.210
3.220
49,167
-0.13(-3.88%)
Mar 27, 2018
3.420
3.420
3.350
3.350
19,296
-0.10(-2.90%)
Mar 26, 2018
3.600
3.600
3.330
3.450
51,947
-0.13(-3.77%)
Mar 23, 2018
3.620
3.620
3.570
3.585
58,255
-0.06(-1.51%)
Mar 22, 2018
3.590
3.673
3.590
3.640
35,107
-0.03(-0.82%)
Mar 21, 2018
3.710
3.719
3.510
3.670
58,276
-0.06(-1.63%)
Mar 20, 2018
3.730
3.750
3.730
3.731
30,363
-0.02(-0.51%)
Mar 19, 2018
3.731
3.750
3.730
3.750
16,380
+0.01(+0.27%)
Mar 16, 2018
3.710
3.770
3.710
3.740
7,847
+0.03(+0.81%)
Mar 15, 2018
3.790
3.790
3.710
3.710
31,596
-0.06(-1.59%)
Mar 14, 2018
3.790
3.790
3.750
3.770
29,141
-0.02(-0.53%)
Mar 13, 2018
3.800
3.800
3.760
3.790
19,556
+0.02(+0.53%)
Mar 12, 2018
3.900
3.900
3.760
3.770
44,773
-0.23(-5.87%)
Mar 09, 2018
3.880
4.070
3.880
4.005
190,541
+0.12(+3.22%)
Mar 08, 2018
3.875
3.910
3.860
3.880
39,800
+0.00(+0.00%)
Mar 07, 2018
3.960
3.960
3.880
3.880
43,575
-0.07(-1.77%)
Mar 06, 2018
3.910
3.978
3.910
3.950
64,620
+0.05(+1.28%)
Mar 05, 2018
3.860
3.929
3.860
3.900
54,074
-0.01(-0.26%)
Mar 02, 2018
3.850
3.921
3.850
3.910
71,493
+0.03(+0.77%)
Mar 01, 2018
3.850
3.900
3.801
3.880
78,650
+0.03(+0.78%)
Feb 28, 2018
3.810
3.880
3.800
3.850
66,469
+0.05(+1.32%)
Feb 27, 2018
3.800
3.820
3.780
3.800
28,121
-0.01(-0.26%)
Feb 26, 2018
3.800
3.810
3.730
3.810
95,234
+0.01(+0.27%)
Feb 23, 2018
3.800
3.805
3.561
3.800
267,750
+0.01(+0.26%)
Feb 22, 2018
3.770
3.800
3.770
3.790
31,875
+0.02(+0.53%)
Feb 21, 2018
3.780
3.780
3.760
3.770
36,083
-0.01(-0.26%)
Feb 20, 2018
3.790
3.820
3.740
3.780
60,708
-0.03(-0.66%)
Feb 16, 2018
3.805
3.805
3.805
0
-0.31(-7.42%)
Feb 15, 2018
4.090
4.149
4.060
4.110
128,616
+0.00(+0.00%)
Feb 14, 2018
4.070
4.160
4.038
4.110
70,666
+0.05(+1.22%)
Feb 13, 2018
4.050
4.090
4.010
4.060
40,736
+0.04(+1.00%)
Feb 12, 2018
4.090
4.090
3.963
4.020
62,965
+0.02(+0.50%)
Feb 09, 2018
4.040
4.050
3.810
4.000
154,454
-0.04(-0.99%)
Feb 08, 2018
4.070
4.080
4.030
4.040
59,632
-0.05(-1.22%)
Feb 07, 2018
4.040
4.091
4.030
4.090
56,553
+0.05(+1.20%)
Feb 06, 2018
4.020
4.050
3.950
4.042
87,687
+0.04(+1.04%)
Feb 05, 2018
4.100
4.100
3.999
4.000
212,636
-0.03(-0.74%)
Feb 02, 2018
3.820
4.150
3.810
4.030
554,333
+0.53(+15.14%)
Feb 01, 2018
3.510
3.519
3.500
3.500
1,320
+0.00(+0.00%)
Jan 31, 2018
3.500
3.580
3.500
3.500
10,188
+0.00(+0.00%)
Jan 30, 2018
3.500
3.500
3.500
12,525
-0.00(-0.00%)
Jan 29, 2018
3.500
3.551
3.498
3.500
14,149
-0.03(-0.85%)
Jan 26, 2018
3.559
3.559
3.500
3.530
8,769
+0.02(+0.57%)
Jan 25, 2018
3.518
3.520
3.500
3.510
15,166
+0.01(+0.29%)
Jan 24, 2018
3.530
3.530
3.490
3.500
23,064
-0.01(-0.29%)
Jan 23, 2018
3.480
3.540
3.480
3.510
20,960
+0.02(+0.43%)
Jan 22, 2018
3.500
3.540
3.460
3.495
25,711
+0.02(+0.43%)
Jan 19, 2018
3.490
3.500
3.455
3.480
16,653
-0.04(-1.14%)
Jan 18, 2018
3.541
3.590
3.500
3.520
24,514
-0.01(-0.28%)
Jan 17, 2018
3.632
3.632
3.520
3.530
19,383
-0.09(-2.49%)
Jan 16, 2018
3.680
3.688
3.580
3.620
50,461
+0.02(+0.67%)
Jan 12, 2018
3.596
3.596
3.596
0
+0.14(+4.07%)
Jan 11, 2018
3.490
3.490
3.440
3.455
2,463
-0.01(-0.42%)
Jan 10, 2018
3.520
3.520
3.400
3.470
52,696
-0.01(-0.29%)
Jan 09, 2018
3.610
3.610
3.480
3.480
21,475
-0.08(-2.25%)
Jan 08, 2018
3.600
3.630
3.560
3.560
15,413
-0.03(-0.84%)
Jan 05, 2018
3.580
3.600
3.560
3.590
23,588
+0.10(+2.87%)
Jan 04, 2018
3.590
3.620
3.490
3.490
60,984
-0.09(-2.51%)
Jan 03, 2018
3.605
3.605
3.550
3.580
22,189
-0.02(-0.56%)
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.