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
Liquid Media Group Ltd
(NQ:
YVR
)
0.4300
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2023
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
4.520
4.596
4.200
4.200
129,770
-0.40(-8.70%)
Dec 30, 2021
4.480
5.000
4.400
4.600
241,382
-0.04(-0.86%)
Dec 29, 2021
4.400
4.962
4.280
4.640
393,531
+0.20(+4.50%)
Dec 28, 2021
4.640
4.680
4.400
4.440
42,274
-0.24(-5.13%)
Dec 27, 2021
4.600
4.800
4.360
4.680
156,448
+0.20(+4.46%)
Dec 23, 2021
4.360
4.640
4.243
4.480
91,191
+0.12(+2.75%)
Dec 22, 2021
4.280
4.600
4.160
4.360
60,427
+0.08(+1.87%)
Dec 21, 2021
4.400
4.400
4.240
4.280
40,130
+0.04(+0.94%)
Dec 20, 2021
4.440
4.440
4.206
4.240
28,912
-0.24(-5.36%)
Dec 17, 2021
4.440
4.520
4.320
4.480
29,125
-0.04(-0.88%)
Dec 16, 2021
4.360
4.596
4.360
4.520
30,817
+0.16(+3.67%)
Dec 15, 2021
4.320
4.600
4.170
4.360
54,449
-0.04(-0.91%)
Dec 14, 2021
4.480
4.600
4.308
4.400
36,155
-0.20(-4.35%)
Dec 13, 2021
4.720
4.722
4.400
4.600
30,293
-0.16(-3.36%)
Dec 10, 2021
4.640
4.760
4.600
4.760
22,204
+0.04(+0.85%)
Dec 09, 2021
4.760
4.880
4.600
4.720
30,796
-0.08(-1.67%)
Dec 08, 2021
4.920
5.079
4.640
4.800
49,929
-0.04(-0.83%)
Dec 07, 2021
4.960
5.120
4.720
4.840
106,776
+0.08(+1.68%)
Dec 06, 2021
4.680
4.920
4.400
4.760
144,252
+0.36(+8.18%)
Dec 03, 2021
4.680
4.960
4.280
4.400
74,176
-0.36(-7.56%)
Dec 02, 2021
4.800
4.920
4.520
4.760
57,118
-0.04(-0.83%)
Dec 01, 2021
5.000
5.080
4.760
4.800
61,529
-0.16(-3.23%)
Nov 30, 2021
5.360
5.360
5.120
4.960
115,335
-0.40(-7.46%)
Nov 29, 2021
5.200
5.560
5.040
5.360
123,944
+0.12(+2.29%)
Nov 26, 2021
5.200
5.360
5.040
5.240
22,729
-0.20(-3.68%)
Nov 24, 2021
5.280
5.560
5.240
5.440
102,881
+0.20(+3.82%)
Nov 23, 2021
5.120
5.400
5.120
5.240
52,912
+0.12(+2.34%)
Nov 22, 2021
5.600
5.609
4.960
5.120
181,112
-0.56(-9.86%)
Nov 19, 2021
5.680
5.840
5.600
5.680
49,121
-0.12(-2.07%)
Nov 18, 2021
6.040
5.800
5.680
5.800
96,070
-0.20(-3.33%)
Nov 17, 2021
6.360
6.360
5.960
6.000
136,936
-0.20(-3.23%)
Nov 16, 2021
6.320
6.328
6.160
6.200
73,886
-0.12(-1.90%)
Nov 15, 2021
6.480
6.600
6.280
6.320
73,886
-0.16(-2.47%)
Nov 12, 2021
6.440
6.560
6.320
6.480
59,226
+0.00(+0.00%)
Nov 11, 2021
6.440
6.560
6.360
6.480
61,057
-0.24(-3.57%)
Nov 10, 2021
6.800
6.720
90,713
-0.08(-1.18%)
Nov 09, 2021
6.520
6.920
6.440
6.800
76,292
+0.16(+2.41%)
Nov 08, 2021
6.520
6.761
6.520
6.640
74,259
+0.12(+1.84%)
Nov 05, 2021
6.800
6.960
6.520
6.520
84,825
-0.20(-2.98%)
Nov 04, 2021
6.800
6.840
6.640
6.720
91,725
+0.04(+0.60%)
Nov 03, 2021
6.920
7.080
6.600
6.680
201,638
-0.24(-3.47%)
Nov 02, 2021
7.120
7.160
6.800
6.920
186,585
-0.12(-1.70%)
Nov 01, 2021
6.760
7.360
6.840
7.040
392,131
+0.20(+2.92%)
Oct 29, 2021
6.640
7.360
6.520
6.840
513,661
+0.16(+2.40%)
Oct 28, 2021
6.840
7.117
6.400
6.680
417,521
-0.24(-3.47%)
Oct 27, 2021
6.720
7.520
6.440
6.920
744,958
+0.24(+3.59%)
Oct 26, 2021
6.480
6.880
6.680
198,260
+0.04(+0.60%)
Oct 25, 2021
6.760
6.760
6.320
6.640
203,705
-0.12(-1.78%)
Oct 22, 2021
6.160
6.760
1,854,365
+0.48(+7.64%)
Oct 21, 2021
6.400
6.440
6.080
6.280
102,456
+0.00(+0.00%)
Oct 20, 2021
6.120
6.320
6.118
6.280
73,631
+0.12(+1.95%)
Oct 19, 2021
6.400
6.400
6.080
6.160
114,021
-0.08(-1.28%)
Oct 18, 2021
6.160
6.440
6.080
6.240
120,799
+0.12(+1.96%)
Oct 15, 2021
6.360
6.381
6.120
6.120
85,681
-0.24(-3.77%)
Oct 14, 2021
6.440
6.640
6.320
6.360
93,759
-0.12(-1.85%)
Oct 13, 2021
6.200
6.520
6.000
6.480
177,096
+0.32(+5.19%)
Oct 12, 2021
6.240
6.400
6.040
6.160
157,030
+0.00(+0.00%)
Oct 11, 2021
5.960
6.260
5.960
6.160
107,975
+0.16(+2.67%)
Oct 08, 2021
6.040
6.220
5.880
6.000
101,552
-0.04(-0.66%)
Oct 07, 2021
6.040
6.200
6.000
6.040
62,181
-0.04(-0.66%)
Oct 06, 2021
6.000
6.120
5.800
6.080
113,544
+0.06(+1.00%)
Oct 05, 2021
6.120
6.280
6.000
6.020
118,528
-0.12(-1.95%)
Oct 04, 2021
6.360
6.360
6.080
6.140
96,334
-0.22(-3.46%)
Oct 01, 2021
6.360
6.440
6.240
6.360
57,934
-0.04(-0.63%)
Sep 30, 2021
6.400
6.400
6.180
6.400
117,666
+0.04(+0.63%)
Sep 29, 2021
6.560
6.760
6.280
6.360
258,199
-0.16(-2.45%)
Sep 28, 2021
6.520
6.640
6.320
6.520
82,228
+0.00(+0.00%)
Sep 27, 2021
6.400
6.644
6.360
6.520
85,978
+0.12(+1.87%)
Sep 24, 2021
6.480
6.502
6.320
6.400
78,317
-0.16(-2.44%)
Sep 23, 2021
6.400
6.680
6.240
6.560
146,842
+0.16(+2.50%)
Sep 22, 2021
6.360
6.600
6.240
6.400
161,080
+0.16(+2.56%)
Sep 21, 2021
6.360
6.520
6.200
6.240
135,723
+0.00(+0.00%)
Sep 20, 2021
6.480
6.488
6.120
6.240
145,038
-0.28(-4.29%)
Sep 17, 2021
6.580
6.678
6.280
6.520
114,916
-0.08(-1.21%)
Sep 16, 2021
6.640
6.720
6.480
6.600
114,249
-0.08(-1.20%)
Sep 15, 2021
6.440
6.800
6.180
6.680
178,887
+0.32(+5.03%)
Sep 14, 2021
6.680
6.800
6.400
6.360
299,571
-0.32(-4.79%)
Sep 13, 2021
6.640
6.880
6.480
6.680
186,092
+0.04(+0.60%)
Sep 10, 2021
6.840
6.960
6.640
6.640
126,378
-0.28(-4.05%)
Sep 09, 2021
6.760
7.160
6.760
6.920
203,399
+0.16(+2.37%)
Sep 08, 2021
6.960
7.040
6.560
6.760
385,794
-0.32(-4.52%)
Sep 07, 2021
7.560
7.640
7.000
7.080
272,393
-0.48(-6.35%)
Sep 03, 2021
7.920
8.040
7.280
7.560
501,719
-0.64(-7.80%)
Sep 02, 2021
8.000
9.080
7.520
8.200
3,556,814
+0.88(+12.02%)
Sep 01, 2021
7.480
7.720
7.160
7.320
376,670
-0.28(-3.68%)
Aug 31, 2021
7.040
7.800
7.040
7.600
687,395
+0.60(+8.57%)
Aug 30, 2021
6.960
7.360
6.640
7.000
450,944
+0.04(+0.57%)
Aug 27, 2021
7.000
7.023
6.482
6.960
437,825
+0.24(+3.57%)
Aug 26, 2021
6.880
8.440
6.640
6.720
1,982,048
-0.16(-2.33%)
Aug 25, 2021
6.920
7.440
6.320
6.880
660,822
-0.16(-2.27%)
Aug 24, 2021
6.680
7.440
6.640
7.040
531,159
+0.40(+6.02%)
Aug 23, 2021
6.480
6.680
6.440
6.640
96,037
+0.16(+2.47%)
Aug 20, 2021
6.360
6.640
6.240
6.480
93,073
+0.16(+2.53%)
Aug 19, 2021
6.800
6.800
6.240
6.320
137,208
-0.32(-4.82%)
Aug 18, 2021
6.400
6.920
6.204
6.640
127,034
+0.32(+5.06%)
Aug 17, 2021
6.360
6.540
6.160
6.320
93,096
-0.16(-2.47%)
Aug 16, 2021
6.800
6.916
6.400
6.480
135,781
-0.16(-2.41%)
Aug 13, 2021
7.120
7.120
6.560
6.640
119,989
-0.40(-5.68%)
Aug 12, 2021
7.120
7.200
6.920
7.040
98,291
-0.12(-1.68%)
Aug 11, 2021
7.680
7.680
7.040
7.160
136,588
-0.52(-6.77%)
Aug 10, 2021
7.840
7.840
7.320
7.680
198,453
-0.08(-1.03%)
Aug 09, 2021
8.040
8.120
7.600
7.760
243,229
-0.04(-0.51%)
Aug 06, 2021
7.840
8.280
7.400
7.800
273,745
+0.16(+2.09%)
Aug 05, 2021
7.880
8.260
7.520
7.640
271,983
-0.32(-4.02%)
Aug 04, 2021
7.440
8.200
7.340
7.960
417,233
+0.60(+8.15%)
Aug 03, 2021
7.320
7.480
7.000
7.360
173,308
+0.04(+0.55%)
Aug 02, 2021
7.200
7.880
6.920
7.320
895,241
+0.36(+5.17%)
Jul 30, 2021
7.080
7.310
6.880
6.960
312,616
-0.20(-2.79%)
Jul 29, 2021
6.800
7.400
6.560
7.160
369,508
+0.36(+5.29%)
Jul 28, 2021
6.800
7.000
6.640
6.800
174,603
+0.16(+2.41%)
Jul 27, 2021
7.040
7.200
6.600
6.640
210,505
-0.68(-9.29%)
Jul 26, 2021
7.080
7.722
7.000
7.320
540,208
+0.12(+1.67%)
Jul 23, 2021
7.050
7.350
6.840
7.200
247,047
-0.16(-2.17%)
Jul 22, 2021
7.200
7.440
6.840
7.360
328,819
-0.24(-3.16%)
Jul 21, 2021
6.680
7.840
6.520
7.600
799,283
+0.88(+13.10%)
Jul 20, 2021
7.720
8.000
6.680
6.720
1,220,266
-1.28(-16.00%)
Jul 19, 2021
7.840
8.440
7.400
8.000
1,583,612
-0.88(-9.91%)
Jul 16, 2021
8.800
9.100
7.920
8.880
4,839,587
-1.60(-15.27%)
Jul 15, 2021
6.480
10.72
6.258
10.48
45,859,244
+4.16(+65.82%)
Jul 14, 2021
6.480
6.480
6.040
6.320
173,346
-0.15(-2.29%)
Jul 13, 2021
6.200
6.716
5.920
6.468
384,958
+0.31(+5.00%)
Jul 12, 2021
6.400
6.400
6.080
6.160
113,024
-0.24(-3.75%)
Jul 09, 2021
6.280
6.514
6.019
6.400
137,045
+0.12(+1.91%)
Jul 08, 2021
5.880
6.520
5.800
6.280
230,839
+0.20(+3.29%)
Jul 07, 2021
6.600
6.640
6.080
6.080
169,195
-0.60(-8.98%)
Jul 06, 2021
6.680
6.800
6.529
6.680
50,896
-0.04(-0.60%)
Jul 02, 2021
6.760
6.840
6.520
6.720
101,667
-0.04(-0.59%)
Jul 01, 2021
6.880
7.120
6.720
6.760
103,259
-0.24(-3.43%)
Jun 30, 2021
7.120
7.120
6.724
7.000
216,199
-0.04(-0.57%)
Jun 29, 2021
6.800
7.120
6.700
7.040
259,428
+0.24(+3.53%)
Jun 28, 2021
6.760
6.920
6.640
6.800
160,324
+0.04(+0.59%)
Jun 25, 2021
6.680
6.920
6.680
6.760
98,743
-0.04(-0.59%)
Jun 24, 2021
6.960
7.000
6.620
6.800
150,764
+0.00(+0.00%)
Jun 23, 2021
6.480
7.040
6.361
6.800
318,752
+0.40(+6.25%)
Jun 22, 2021
6.600
6.680
6.120
6.400
177,638
-0.32(-4.76%)
Jun 21, 2021
6.640
6.760
6.409
6.720
147,338
-0.04(-0.59%)
Jun 18, 2021
6.880
6.960
6.640
6.760
262,279
-0.20(-2.87%)
Jun 17, 2021
7.200
7.240
6.760
6.960
224,053
-0.20(-2.79%)
Jun 16, 2021
7.360
7.400
6.880
7.160
297,082
-0.24(-3.24%)
Jun 15, 2021
7.760
7.800
7.320
7.400
244,803
-0.40(-5.13%)
Jun 14, 2021
7.760
8.120
7.680
7.800
320,129
+0.00(+0.00%)
Jun 11, 2021
7.680
8.000
7.680
7.800
347,216
+0.16(+2.09%)
Jun 10, 2021
8.080
8.440
7.640
7.640
363,237
-0.48(-5.91%)
Jun 09, 2021
8.040
8.800
7.560
8.120
1,329,443
+0.40(+5.18%)
Jun 08, 2021
8.080
8.200
7.520
7.720
702,976
+0.08(+1.05%)
Jun 07, 2021
7.480
7.800
7.320
7.640
397,508
+0.12(+1.60%)
Jun 04, 2021
7.560
7.760
7.280
7.520
390,857
+0.04(+0.53%)
Jun 03, 2021
8.240
8.320
7.480
7.480
722,612
-0.60(-7.43%)
Jun 02, 2021
8.240
8.520
7.720
8.080
682,706
-0.56(-6.48%)
Jun 01, 2021
7.640
8.800
7.320
8.640
812,774
+1.08(+14.29%)
May 28, 2021
7.920
8.114
7.440
7.560
202,101
-0.32(-4.06%)
May 27, 2021
8.160
8.200
7.640
7.880
418,448
-0.40(-4.83%)
May 26, 2021
7.280
8.560
7.240
8.280
1,247,076
+1.08(+15.00%)
May 25, 2021
7.360
7.500
7.040
7.200
156,551
-0.16(-2.17%)
May 24, 2021
7.560
7.560
7.160
7.360
124,129
-0.12(-1.60%)
May 21, 2021
7.600
7.661
7.280
7.480
171,760
-0.28(-3.61%)
May 20, 2021
7.280
7.800
7.204
7.760
272,942
+0.52(+7.18%)
May 19, 2021
7.200
7.320
7.040
7.240
137,468
-0.08(-1.09%)
May 18, 2021
7.600
7.800
7.319
7.320
176,653
-0.24(-3.17%)
May 17, 2021
7.440
7.600
7.140
7.560
134,953
+0.20(+2.72%)
May 14, 2021
7.000
7.720
6.800
7.360
271,359
+0.56(+8.24%)
May 13, 2021
7.600
7.760
6.720
6.800
358,851
-0.72(-9.57%)
May 12, 2021
7.840
8.200
7.520
7.520
221,039
-0.52(-6.47%)
May 11, 2021
7.480
8.240
7.447
8.040
146,404
-0.04(-0.50%)
May 10, 2021
8.920
8.960
7.720
8.080
306,762
-0.28(-3.35%)
May 07, 2021
7.920
8.600
7.920
8.360
251,421
+0.20(+2.45%)
May 06, 2021
8.720
8.920
8.080
8.160
299,617
-0.68(-7.69%)
May 05, 2021
9.000
9.040
8.600
8.840
210,937
-0.04(-0.45%)
May 04, 2021
9.000
9.400
8.680
8.880
646,709
+0.00(+0.00%)
May 03, 2021
10.00
10.08
8.840
8.880
540,391
-0.96(-9.76%)
Apr 30, 2021
10.20
10.36
9.800
9.840
318,825
-0.56(-5.38%)
Apr 29, 2021
10.28
10.80
10.00
10.40
770,519
+0.12(+1.17%)
Apr 28, 2021
10.76
11.08
9.640
10.28
950,717
-0.60(-5.51%)
Apr 27, 2021
12.28
12.28
10.60
10.88
922,192
-1.48(-11.97%)
Apr 26, 2021
11.92
12.68
11.52
12.36
666,750
+0.84(+7.29%)
Apr 23, 2021
11.00
12.32
10.80
11.52
1,189,975
+0.44(+3.97%)
Apr 22, 2021
10.76
11.96
10.64
11.08
2,137,870
+0.16(+1.47%)
Apr 21, 2021
10.08
11.00
9.800
10.92
558,978
+0.24(+2.25%)
Apr 20, 2021
11.84
12.08
10.16
10.68
8,410,516
+0.44(+4.30%)
Apr 19, 2021
10.64
10.72
10.04
10.24
212,072
-0.60(-5.54%)
Apr 16, 2021
10.00
11.52
9.400
10.84
1,325,550
+0.40(+3.83%)
Apr 15, 2021
11.28
11.28
10.12
10.44
385,890
-0.88(-7.77%)
Apr 14, 2021
11.28
12.36
11.00
11.32
781,455
-0.16(-1.39%)
Apr 13, 2021
11.60
12.24
11.12
11.48
461,981
-0.60(-4.97%)
Apr 12, 2021
14.20
14.28
12.00
12.08
632,752
-2.12(-14.93%)
Apr 09, 2021
14.68
15.24
14.04
14.20
305,900
-0.80(-5.33%)
Apr 08, 2021
15.32
15.44
14.56
15.00
340,829
-0.48(-3.10%)
Apr 07, 2021
16.16
17.32
15.00
15.48
948,579
-0.68(-4.21%)
Apr 06, 2021
14.84
16.88
14.68
16.16
947,161
+0.96(+6.32%)
Apr 05, 2021
15.00
16.52
14.40
15.20
1,281,898
+0.60(+4.11%)
Apr 01, 2021
16.40
17.04
14.32
14.60
1,874,875
-2.16(-12.89%)
Mar 31, 2021
16.00
20.76
15.28
16.76
28,434,734
+3.04(+22.16%)
Mar 30, 2021
13.48
14.76
12.12
13.72
816,172
+0.40(+3.00%)
Mar 29, 2021
15.24
15.60
13.00
13.32
1,253,196
-1.48(-10.00%)
Mar 26, 2021
17.20
18.72
13.48
14.80
1,870,850
-2.84(-16.10%)
Mar 25, 2021
15.60
18.00
14.80
17.64
2,057,391
+0.44(+2.56%)
Mar 24, 2021
19.72
20.32
16.00
17.20
4,802,444
-4.04(-19.02%)
Mar 23, 2021
20.24
30.00
18.96
21.24
44,118,820
+3.96(+22.92%)
Mar 22, 2021
12.68
18.32
11.92
17.28
8,306,879
+4.08(+30.91%)
Mar 19, 2021
11.68
14.08
11.40
13.20
6,653,200
+1.56(+13.40%)
Mar 18, 2021
16.00
17.48
11.20
11.64
9,026,052
-4.16(-26.33%)
Mar 17, 2021
9.480
17.00
8.880
15.80
21,302,468
+6.08(+62.55%)
Mar 16, 2021
10.56
11.36
9.080
9.720
1,673,896
-2.72(-21.86%)
Mar 15, 2021
8.680
13.64
8.480
12.44
4,705,864
+3.96(+46.70%)
Mar 12, 2021
8.600
10.04
8.200
8.480
1,060,425
-0.32(-3.64%)
Mar 11, 2021
7.720
10.40
7.540
8.800
1,224,331
+1.16(+15.18%)
Mar 10, 2021
7.600
7.800
7.480
7.640
74,223
+0.20(+2.69%)
Mar 09, 2021
7.160
7.600
7.040
7.440
41,131
+0.44(+6.29%)
Mar 08, 2021
7.280
7.320
6.920
7.000
34,729
-0.28(-3.85%)
Mar 05, 2021
6.960
7.400
6.480
7.280
82,000
+0.16(+2.25%)
Mar 04, 2021
7.200
8.120
6.400
7.120
276,816
-0.32(-4.30%)
Mar 03, 2021
8.000
8.040
7.080
7.440
670,784
+0.36(+5.08%)
Mar 02, 2021
7.080
7.200
6.880
7.080
34,245
+0.04(+0.57%)
Mar 01, 2021
7.000
7.480
6.920
7.040
58,934
+0.00(+0.00%)
Feb 26, 2021
6.920
7.200
6.800
7.040
79,125
-0.08(-1.12%)
Feb 25, 2021
7.720
8.080
6.840
7.120
234,496
-0.40(-5.32%)
Feb 24, 2021
7.400
8.120
7.280
7.520
153,312
+0.12(+1.62%)
Feb 23, 2021
7.600
7.640
6.600
7.400
184,628
-0.40(-5.13%)
Feb 22, 2021
7.800
8.200
7.600
7.800
108,183
+0.00(+0.00%)
Feb 19, 2021
8.120
8.440
7.760
7.800
57,850
-0.28(-3.47%)
Feb 18, 2021
8.400
8.560
7.960
8.080
42,520
-0.32(-3.81%)
Feb 17, 2021
9.040
9.160
8.080
8.400
101,531
-0.64(-7.08%)
Feb 16, 2021
9.160
9.480
8.600
9.040
145,916
+0.12(+1.35%)
Feb 12, 2021
9.200
9.360
8.805
8.920
41,825
-0.20(-2.19%)
Feb 11, 2021
9.440
10.04
9.000
9.120
225,964
+0.12(+1.33%)
Feb 10, 2021
9.560
9.560
8.400
9.000
121,672
-0.44(-4.66%)
Feb 09, 2021
8.760
9.760
8.720
9.440
492,616
+0.76(+8.76%)
Feb 08, 2021
8.520
8.920
8.200
8.680
112,389
-0.12(-1.36%)
Feb 05, 2021
8.800
9.040
8.440
8.800
54,475
-0.08(-0.90%)
Feb 04, 2021
7.960
9.680
7.960
8.880
476,664
+0.84(+10.45%)
Feb 03, 2021
7.840
8.200
7.720
8.040
45,765
+0.16(+2.03%)
Feb 02, 2021
8.000
8.080
7.760
7.880
24,867
-0.24(-2.96%)
Feb 01, 2021
7.760
8.360
7.280
8.120
116,643
+0.64(+8.56%)
Jan 29, 2021
8.040
8.560
7.480
7.480
131,925
-0.56(-6.97%)
Jan 28, 2021
7.520
9.520
7.200
8.040
321,123
+0.16(+2.03%)
Jan 27, 2021
8.440
8.600
7.600
7.880
379,769
-0.88(-10.05%)
Jan 26, 2021
9.280
9.320
8.440
8.760
410,879
-0.56(-6.01%)
Jan 25, 2021
9.160
9.560
8.480
9.320
520,258
+0.20(+2.19%)
Jan 22, 2021
7.200
9.360
7.080
9.120
869,025
+1.76(+23.91%)
Jan 21, 2021
7.160
7.400
7.000
7.360
29,652
+0.20(+2.79%)
Jan 20, 2021
7.120
7.239
7.000
7.160
7,800
+0.04(+0.56%)
Jan 19, 2021
6.800
7.240
6.800
7.120
15,462
+0.24(+3.49%)
Jan 15, 2021
6.800
7.000
6.800
6.880
10,200
+0.08(+1.18%)
Jan 14, 2021
7.000
7.080
6.640
6.800
16,359
-0.20(-2.86%)
Jan 13, 2021
7.200
7.223
6.840
7.000
13,669
-0.12(-1.69%)
Jan 12, 2021
7.040
7.320
7.000
7.120
24,820
+0.12(+1.71%)
Jan 11, 2021
6.960
7.280
6.900
7.000
36,045
-0.16(-2.23%)
Jan 08, 2021
6.520
7.300
6.520
7.160
61,575
+0.52(+7.83%)
Jan 07, 2021
6.320
6.680
6.320
6.640
22,368
+0.20(+3.11%)
Jan 06, 2021
6.400
7.120
6.400
6.440
85,803
+0.04(+0.63%)
Jan 05, 2021
6.080
6.400
6.080
6.400
17,824
+0.28(+4.58%)
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.