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
Glass House Brands Inc
(OP:
GLASF
)
7.800
-0.030 (-0.38%)
Streaming Delayed Price
Updated: 3:51 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 (%)
Feb 29, 2024
6.950
7.010
6.880
6.950
142,576
+0.00(+0.00%)
Feb 28, 2024
6.780
6.990
6.630
6.950
196,038
+0.19(+2.81%)
Feb 27, 2024
6.810
6.810
6.700
6.760
38,950
+0.06(+0.90%)
Feb 26, 2024
6.900
6.900
6.630
6.700
60,710
-0.09(-1.33%)
Feb 23, 2024
6.750
6.850
6.750
6.790
71,174
-0.01(-0.15%)
Feb 22, 2024
6.850
6.900
6.590
6.800
58,586
-0.08(-1.16%)
Feb 21, 2024
6.890
6.950
6.800
6.880
28,746
-0.02(-0.29%)
Feb 20, 2024
6.750
6.900
6.750
6.900
28,337
+0.10(+1.47%)
Feb 16, 2024
6.940
6.940
6.705
6.800
38,741
-0.10(-1.45%)
Feb 15, 2024
6.810
7.000
6.650
6.900
75,527
+0.27(+4.07%)
Feb 14, 2024
6.830
6.830
6.407
6.630
35,052
+0.12(+1.84%)
Feb 13, 2024
6.520
6.790
6.430
6.510
90,200
-0.24(-3.56%)
Feb 12, 2024
7.094
7.140
6.660
6.750
220,329
-0.39(-5.46%)
Feb 09, 2024
7.150
7.200
7.050
7.140
38,347
+0.05(+0.71%)
Feb 08, 2024
6.950
7.120
6.900
7.090
152,909
+0.14(+2.01%)
Feb 07, 2024
6.850
6.950
6.710
6.950
109,736
+0.15(+2.21%)
Feb 06, 2024
6.490
6.910
6.480
6.800
129,315
+0.30(+4.62%)
Feb 05, 2024
6.830
6.830
6.450
6.500
59,000
+0.02(+0.31%)
Feb 02, 2024
6.350
6.750
6.340
6.480
180,004
+0.18(+2.86%)
Feb 01, 2024
6.220
6.380
6.070
6.300
257,060
+0.10(+1.61%)
Jan 31, 2024
6.050
6.210
6.000
6.200
205,141
+0.25(+4.20%)
Jan 30, 2024
5.710
6.050
5.700
5.950
151,651
+0.25(+4.39%)
Jan 29, 2024
5.650
5.700
5.580
5.700
68,170
+0.08(+1.42%)
Jan 26, 2024
5.670
5.680
5.440
5.620
86,503
+0.02(+0.36%)
Jan 25, 2024
5.580
5.660
5.470
5.600
95,995
+0.10(+1.82%)
Jan 24, 2024
5.650
5.690
5.362
5.500
185,589
+0.00(+0.00%)
Jan 23, 2024
5.400
5.690
5.400
5.500
42,777
-0.10(-1.79%)
Jan 22, 2024
5.710
5.710
5.510
5.600
96,672
-0.04(-0.71%)
Jan 19, 2024
5.500
5.750
5.240
5.640
231,201
+0.16(+2.92%)
Jan 18, 2024
5.500
5.610
5.300
5.480
103,482
-0.10(-1.79%)
Jan 17, 2024
5.600
5.650
5.350
5.580
47,295
-0.07(-1.24%)
Jan 16, 2024
5.600
5.920
5.510
5.650
300,293
+0.05(+0.89%)
Jan 12, 2024
5.310
5.610
5.310
5.600
137,919
+0.35(+6.67%)
Jan 11, 2024
5.160
5.310
5.160
5.250
62,111
+0.03(+0.57%)
Jan 10, 2024
5.210
5.300
5.160
5.220
77,216
+0.06(+1.26%)
Jan 09, 2024
5.320
5.320
5.155
5.155
38,987
-0.14(-2.74%)
Jan 08, 2024
5.350
5.360
5.170
5.300
111,611
+0.05(+0.88%)
Jan 05, 2024
4.988
5.380
4.850
5.254
165,250
+0.25(+5.08%)
Jan 04, 2024
4.610
5.150
4.570
5.000
151,709
+0.03(+0.60%)
Jan 03, 2024
4.700
4.970
4.700
4.970
131,994
+0.19(+4.08%)
Jan 02, 2024
4.710
4.800
4.560
4.775
177,478
+0.04(+0.95%)
Dec 29, 2023
4.680
4.730
4.580
4.730
15,852
+0.00(+0.00%)
Dec 28, 2023
4.685
4.730
4.580
4.730
112,714
+0.08(+1.72%)
Dec 27, 2023
4.800
4.800
4.630
4.650
104,204
-0.17(-3.43%)
Dec 26, 2023
4.560
4.950
4.510
4.815
96,505
+0.22(+4.67%)
Dec 22, 2023
4.570
4.700
4.450
4.600
46,084
+0.10(+2.17%)
Dec 21, 2023
4.580
4.630
4.500
4.503
29,158
-0.01(-0.17%)
Dec 20, 2023
4.450
4.641
4.450
4.510
26,215
-0.07(-1.53%)
Dec 19, 2023
4.460
4.690
4.460
4.580
18,914
-0.01(-0.22%)
Dec 18, 2023
4.650
4.650
4.550
4.590
36,391
-0.04(-0.86%)
Dec 15, 2023
4.700
4.710
4.440
4.630
156,461
-0.07(-1.49%)
Dec 14, 2023
4.710
4.710
4.560
4.700
69,991
+0.04(+0.86%)
Dec 13, 2023
4.540
4.710
4.540
4.660
130,176
+0.05(+1.08%)
Dec 12, 2023
4.520
4.700
4.290
4.610
215,398
+0.08(+1.77%)
Dec 11, 2023
4.610
4.630
4.530
4.530
23,917
-0.05(-1.09%)
Dec 08, 2023
4.600
4.630
4.530
4.580
35,657
-0.02(-0.43%)
Dec 07, 2023
4.610
4.660
4.580
4.600
31,377
+0.00(+0.00%)
Dec 06, 2023
4.710
4.710
4.570
4.600
106,113
-0.10(-2.13%)
Dec 05, 2023
4.610
4.700
4.600
4.700
53,828
+0.08(+1.62%)
Dec 04, 2023
4.710
4.730
4.600
4.625
122,888
-0.08(-1.80%)
Dec 01, 2023
4.700
4.720
4.680
4.710
53,843
-0.01(-0.21%)
Nov 30, 2023
4.650
4.730
4.600
4.720
49,931
+0.07(+1.51%)
Nov 29, 2023
4.700
4.700
4.590
4.650
51,262
-0.05(-1.06%)
Nov 28, 2023
4.690
4.700
4.600
4.700
71,715
+0.01(+0.21%)
Nov 27, 2023
4.720
4.750
4.600
4.690
50,189
-0.01(-0.21%)
Nov 24, 2023
4.730
4.736
4.700
4.700
13,646
-0.04(-0.84%)
Nov 22, 2023
4.670
4.740
4.620
4.740
54,577
+0.01(+0.21%)
Nov 21, 2023
4.430
4.790
4.420
4.730
58,075
+0.13(+2.83%)
Nov 20, 2023
4.910
4.910
4.500
4.600
91,582
-0.31(-6.31%)
Nov 17, 2023
4.870
4.920
4.850
4.910
75,369
+0.06(+1.24%)
Nov 16, 2023
5.000
5.000
4.850
4.850
116,483
-0.15(-3.00%)
Nov 15, 2023
4.860
5.110
4.860
5.000
201,294
+0.15(+3.09%)
Nov 14, 2023
4.700
5.000
4.630
4.850
156,798
+0.20(+4.30%)
Nov 13, 2023
4.480
4.770
4.470
4.650
212,608
+0.17(+3.79%)
Nov 10, 2023
4.384
4.510
4.360
4.480
216,930
+0.10(+2.28%)
Nov 09, 2023
4.380
4.410
4.300
4.380
109,622
+0.02(+0.46%)
Nov 08, 2023
4.350
4.370
4.310
4.360
65,838
+0.06(+1.40%)
Nov 07, 2023
4.350
4.380
4.280
4.300
32,092
+0.02(+0.47%)
Nov 06, 2023
4.210
4.300
4.000
4.280
23,898
-0.01(-0.23%)
Nov 03, 2023
4.194
4.300
4.190
4.290
131,893
+0.09(+2.26%)
Nov 02, 2023
4.010
4.230
3.950
4.195
152,421
+0.20(+4.88%)
Nov 01, 2023
4.000
4.010
3.800
4.000
59,083
+0.10(+2.56%)
Oct 31, 2023
3.690
3.990
3.672
3.900
21,180
+0.20(+5.41%)
Oct 30, 2023
3.880
3.960
3.650
3.700
83,485
-0.16(-4.15%)
Oct 27, 2023
4.090
4.250
3.790
3.860
183,234
-0.23(-5.62%)
Oct 26, 2023
4.250
4.250
3.900
4.090
27,436
-0.16(-3.76%)
Oct 25, 2023
4.330
4.410
4.150
4.250
49,407
-0.21(-4.71%)
Oct 24, 2023
4.075
4.470
3.950
4.460
138,135
+0.36(+8.78%)
Oct 23, 2023
4.080
4.120
4.020
4.100
26,906
+0.05(+1.23%)
Oct 20, 2023
4.130
4.130
4.050
4.050
23,878
-0.07(-1.70%)
Oct 19, 2023
4.400
4.400
4.120
4.120
15,851
-0.14(-3.29%)
Oct 18, 2023
4.400
4.460
4.100
4.260
94,089
-0.15(-3.40%)
Oct 17, 2023
4.310
4.410
4.200
4.410
25,091
+0.11(+2.56%)
Oct 16, 2023
4.298
4.384
4.200
4.300
57,680
+0.04(+1.06%)
Oct 13, 2023
4.310
4.390
4.255
4.255
18,861
-0.15(-3.30%)
Oct 12, 2023
4.290
4.400
4.290
4.400
4,419
+0.00(+0.00%)
Oct 11, 2023
4.350
4.400
4.200
4.400
45,940
+0.00(+0.00%)
Oct 10, 2023
4.390
4.430
4.220
4.400
74,746
+0.00(+0.00%)
Oct 09, 2023
4.400
4.415
4.370
4.400
12,012
-0.07(-1.57%)
Oct 06, 2023
4.393
4.520
4.393
4.470
36,141
+0.05(+1.13%)
Oct 05, 2023
4.450
4.450
4.260
4.420
29,583
+0.12(+2.79%)
Oct 04, 2023
4.370
4.510
4.270
4.300
60,370
-0.18(-4.08%)
Oct 03, 2023
4.550
4.650
4.360
4.483
31,428
-0.23(-4.82%)
Oct 02, 2023
4.555
4.710
4.400
4.710
63,275
+0.11(+2.39%)
Sep 29, 2023
4.450
4.600
4.370
4.600
15,577
+0.15(+3.37%)
Sep 28, 2023
4.700
4.700
4.300
4.450
66,993
-0.21(-4.42%)
Sep 27, 2023
4.710
4.890
4.656
4.656
27,257
-0.13(-2.78%)
Sep 26, 2023
4.800
4.840
4.660
4.789
19,364
-0.00(-0.02%)
Sep 25, 2023
4.620
4.817
4.750
4.790
62,906
+0.29(+6.44%)
Sep 22, 2023
4.470
4.560
4.350
4.500
31,816
+0.15(+3.45%)
Sep 21, 2023
4.200
4.430
4.200
4.350
96,630
+0.14(+3.33%)
Sep 20, 2023
4.350
4.350
4.200
4.210
48,211
-0.15(-3.44%)
Sep 19, 2023
4.510
4.531
4.320
4.360
93,341
-0.19(-4.18%)
Sep 18, 2023
4.410
4.570
4.350
4.550
155,111
-0.05(-1.09%)
Sep 15, 2023
4.850
4.900
4.570
4.600
167,937
-0.20(-4.17%)
Sep 14, 2023
4.810
4.920
4.682
4.800
96,232
+0.00(+0.00%)
Sep 13, 2023
4.630
4.815
4.500
4.800
42,305
-0.07(-1.44%)
Sep 12, 2023
4.700
4.910
4.480
4.870
131,547
-0.04(-0.81%)
Sep 11, 2023
5.050
5.100
4.800
4.910
103,780
-0.12(-2.39%)
Sep 08, 2023
4.825
5.050
4.790
5.030
202,877
+0.23(+4.79%)
Sep 07, 2023
4.520
4.960
4.505
4.800
91,090
+0.20(+4.35%)
Sep 06, 2023
4.600
4.700
4.500
4.600
81,801
-0.09(-1.92%)
Sep 05, 2023
4.640
4.750
4.260
4.690
123,703
+0.19(+4.22%)
Sep 01, 2023
4.510
4.650
4.220
4.500
91,308
+0.01(+0.22%)
Aug 31, 2023
4.160
4.500
4.100
4.490
272,921
+0.33(+7.93%)
Aug 30, 2023
3.630
4.160
3.500
4.160
195,620
+0.51(+13.97%)
Aug 29, 2023
3.600
3.660
3.590
3.650
13,260
+0.05(+1.39%)
Aug 28, 2023
3.710
3.800
3.520
3.600
77,616
-0.14(-3.74%)
Aug 25, 2023
3.600
3.770
3.595
3.740
10,342
+0.07(+1.99%)
Aug 24, 2023
3.620
3.700
3.610
3.667
18,326
-0.03(-0.89%)
Aug 23, 2023
3.810
3.870
3.700
3.700
24,830
-0.11(-2.89%)
Aug 22, 2023
3.890
3.890
3.670
3.810
19,468
-0.07(-1.80%)
Aug 21, 2023
3.910
3.910
3.810
3.880
21,871
+0.00(+0.00%)
Aug 18, 2023
4.000
4.020
3.780
3.880
64,962
-0.09(-2.27%)
Aug 17, 2023
3.980
4.060
3.900
3.970
65,820
-0.03(-0.75%)
Aug 16, 2023
3.930
4.000
3.880
4.000
51,242
+0.09(+2.30%)
Aug 15, 2023
3.750
4.010
3.750
3.910
105,684
+0.23(+6.25%)
Aug 14, 2023
3.630
3.705
3.630
3.680
12,665
-0.02(-0.54%)
Aug 11, 2023
3.210
3.700
3.210
3.700
67,276
+0.26(+7.56%)
Aug 10, 2023
3.320
3.440
3.250
3.440
12,396
+0.12(+3.61%)
Aug 09, 2023
3.210
3.400
3.100
3.320
48,655
+0.07(+2.15%)
Aug 08, 2023
3.070
3.440
3.050
3.250
53,759
+0.15(+5.01%)
Aug 07, 2023
3.070
3.095
3.025
3.095
3,997
+0.04(+1.14%)
Aug 04, 2023
2.900
3.060
2.879
3.060
35,622
+0.12(+4.08%)
Aug 03, 2023
2.960
3.010
2.900
2.940
27,603
-0.07(-2.33%)
Aug 02, 2023
3.010
3.060
2.990
3.010
3,919
-0.05(-1.63%)
Aug 01, 2023
2.990
3.160
2.910
3.060
23,636
+0.06(+2.00%)
Jul 31, 2023
2.995
3.070
2.920
3.000
67,606
-0.07(-2.28%)
Jul 28, 2023
2.990
3.150
2.990
3.070
13,988
-0.02(-0.65%)
Jul 27, 2023
2.950
3.090
2.949
3.090
20,644
+0.13(+4.39%)
Jul 26, 2023
3.000
3.010
2.910
2.960
39,582
-0.02(-0.67%)
Jul 25, 2023
3.000
3.010
2.960
2.980
8,425
-0.03(-1.00%)
Jul 24, 2023
3.070
3.070
3.000
3.010
23,560
-0.04(-1.31%)
Jul 21, 2023
3.020
3.050
3.020
3.050
19,445
+0.01(+0.33%)
Jul 20, 2023
3.050
3.060
3.018
3.040
25,940
+0.02(+0.66%)
Jul 19, 2023
3.134
3.180
3.010
3.020
14,565
-0.08(-2.58%)
Jul 18, 2023
3.010
3.125
2.920
3.100
40,868
+0.09(+2.99%)
Jul 17, 2023
3.216
3.230
3.000
3.010
36,335
-0.22(-6.81%)
Jul 14, 2023
3.150
3.290
3.100
3.230
69,769
-0.04(-1.22%)
Jul 13, 2023
3.140
3.350
3.140
3.270
53,167
-0.03(-0.91%)
Jul 12, 2023
3.200
3.320
3.110
3.300
100,313
+0.11(+3.45%)
Jul 11, 2023
3.160
3.215
3.120
3.190
58,884
+0.03(+0.95%)
Jul 10, 2023
3.154
3.160
2.910
3.160
214,147
+0.01(+0.32%)
Jul 07, 2023
3.270
3.300
3.146
3.150
56,370
-0.15(-4.55%)
Jul 06, 2023
3.030
3.500
3.010
3.300
86,559
+0.00(+0.00%)
Jul 05, 2023
3.400
3.470
3.040
3.300
100,780
+0.05(+1.54%)
Jul 03, 2023
3.100
3.410
3.030
3.250
20,208
+0.01(+0.18%)
Jun 30, 2023
3.554
3.594
3.050
3.244
48,907
-0.23(-6.51%)
Jun 29, 2023
3.732
3.770
3.225
3.470
46,968
-0.27(-7.22%)
Jun 28, 2023
3.690
3.900
3.690
3.740
118,861
+0.03(+0.81%)
Jun 27, 2023
3.680
3.790
3.680
3.710
25,642
+0.03(+0.82%)
Jun 26, 2023
3.860
3.860
3.680
3.680
21,555
-0.13(-3.41%)
Jun 23, 2023
4.000
4.000
3.750
3.810
38,592
-0.19(-4.75%)
Jun 22, 2023
4.015
4.050
3.900
4.000
44,982
+0.02(+0.50%)
Jun 21, 2023
3.700
4.320
3.690
3.980
127,002
+0.33(+9.04%)
Jun 20, 2023
3.750
3.800
3.530
3.650
18,390
-0.01(-0.27%)
Jun 16, 2023
3.700
4.140
3.546
3.660
31,400
-0.25(-6.39%)
Jun 15, 2023
3.700
3.942
3.700
3.910
56,589
+0.26(+7.12%)
May 08, 2023
3.520
3.680
3.230
3.650
114,401
+0.08(+2.38%)
May 05, 2023
3.280
3.680
3.280
3.565
197,834
+0.29(+8.69%)
May 04, 2023
3.040
3.300
2.970
3.280
60,640
+0.38(+13.10%)
May 03, 2023
3.040
3.110
2.900
2.900
4,382
-0.10(-3.33%)
May 02, 2023
2.990
3.130
2.950
3.000
19,086
+0.02(+0.67%)
May 01, 2023
2.760
3.048
2.760
2.980
56,839
-0.02(-0.67%)
Apr 28, 2023
3.280
3.300
3.000
3.000
12,335
-0.25(-7.69%)
Apr 27, 2023
2.970
3.290
2.920
3.250
225,541
+0.31(+10.54%)
Apr 26, 2023
2.870
2.940
2.850
2.940
16,954
+0.04(+1.38%)
Apr 25, 2023
2.900
3.005
2.880
2.900
39,854
-0.05(-1.69%)
Apr 24, 2023
2.890
3.010
2.850
2.950
78,084
+0.05(+1.72%)
Apr 21, 2023
2.810
2.910
2.810
2.900
19,205
+0.02(+0.69%)
Apr 20, 2023
2.945
3.000
2.880
2.880
12,048
-0.07(-2.37%)
Apr 19, 2023
2.855
2.990
2.855
2.950
8,105
+0.05(+1.72%)
Apr 18, 2023
3.000
3.000
2.880
2.900
5,873
-0.10(-3.33%)
Apr 17, 2023
2.700
3.000
2.700
3.000
39,947
+0.09(+3.09%)
Apr 14, 2023
2.920
2.935
2.800
2.910
38,319
+0.04(+1.39%)
Apr 13, 2023
2.800
2.950
2.800
2.870
12,736
-0.03(-1.03%)
Apr 12, 2023
2.950
2.950
2.800
2.900
5,628
-0.06(-2.03%)
Apr 11, 2023
2.910
2.960
2.900
2.960
12,699
+0.01(+0.34%)
Apr 10, 2023
2.970
2.970
2.750
2.950
18,093
+0.00(+0.00%)
Apr 06, 2023
2.350
2.950
2.350
2.950
35,022
+0.50(+20.16%)
Apr 05, 2023
2.530
2.600
2.440
2.455
40,409
-0.11(-4.47%)
Apr 04, 2023
2.820
2.820
2.500
2.570
38,892
+0.02(+0.78%)
Apr 03, 2023
2.700
2.740
2.120
2.550
416,168
-0.26(-9.25%)
Mar 31, 2023
2.760
2.810
2.740
2.810
28,687
+0.10(+3.69%)
Mar 30, 2023
2.690
2.750
2.680
2.710
20,015
-0.03(-1.09%)
Mar 29, 2023
2.660
2.740
2.650
2.740
19,896
+0.05(+1.86%)
Mar 28, 2023
2.720
2.720
2.690
2.690
8,862
-0.04(-1.47%)
Mar 27, 2023
2.740
2.770
2.700
2.730
26,547
-0.08(-2.85%)
Mar 24, 2023
2.835
2.890
2.720
2.810
41,767
-0.07(-2.43%)
Mar 23, 2023
2.790
2.940
2.700
2.880
54,324
-0.04(-1.37%)
Mar 22, 2023
3.000
3.000
2.920
2.920
693,096
-0.05(-1.68%)
Mar 21, 2023
3.010
3.010
2.900
2.970
15,399
-0.01(-0.50%)
Mar 20, 2023
2.880
2.985
2.800
2.985
31,877
+0.03(+1.19%)
Mar 17, 2023
3.050
3.050
2.820
2.950
14,361
-0.06(-1.99%)
Mar 16, 2023
3.010
3.050
2.880
3.010
161,383
+0.02(+0.67%)
Mar 15, 2023
3.010
3.100
2.960
2.990
19,501
-0.10(-3.11%)
Mar 14, 2023
3.180
3.240
3.030
3.086
94,008
-0.01(-0.45%)
Mar 13, 2023
3.090
3.150
3.020
3.100
37,242
-0.01(-0.32%)
Mar 10, 2023
3.100
3.128
3.010
3.110
43,752
+0.03(+0.97%)
Mar 09, 2023
3.150
3.150
3.050
3.080
36,842
-0.06(-1.94%)
Mar 08, 2023
3.100
3.160
3.020
3.141
49,551
-0.01(-0.29%)
Mar 07, 2023
3.250
3.290
3.140
3.150
63,415
-0.12(-3.61%)
Mar 06, 2023
3.095
3.430
3.095
3.268
92,190
+0.16(+5.08%)
Mar 03, 2023
2.950
3.110
2.950
3.110
22,739
+0.17(+5.78%)
Mar 02, 2023
2.880
3.000
2.870
2.940
151,180
+0.07(+2.44%)
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.