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
Asure Software
(NQ:
ASUR
)
7.570
+0.050 (+0.66%)
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 (%)
Feb 29, 2024
9.150
9.380
9.020
9.320
256,180
+0.35(+3.90%)
Feb 28, 2024
8.940
9.180
8.800
8.970
195,259
-0.05(-0.55%)
Feb 27, 2024
9.220
10.01
8.870
9.020
757,702
-1.25(-12.17%)
Feb 26, 2024
9.970
10.30
9.900
10.27
307,215
+0.32(+3.22%)
Feb 23, 2024
9.960
10.02
9.670
9.950
342,745
-0.04(-0.40%)
Feb 22, 2024
10.12
10.27
9.945
9.990
189,365
-0.17(-1.67%)
Feb 21, 2024
10.19
10.19
9.945
10.16
231,254
+0.00(+0.00%)
Feb 20, 2024
10.29
10.40
10.12
10.16
176,479
-0.25(-2.40%)
Feb 16, 2024
10.15
10.43
10.05
10.41
233,116
+0.19(+1.86%)
Feb 15, 2024
10.21
10.52
10.14
10.22
200,707
+0.05(+0.49%)
Feb 14, 2024
9.880
10.26
9.781
10.17
168,585
+0.46(+4.74%)
Feb 13, 2024
9.510
9.830
9.475
9.710
289,772
-0.09(-0.92%)
Feb 12, 2024
9.800
9.900
9.640
9.800
390,342
-0.02(-0.20%)
Feb 09, 2024
9.760
9.920
9.662
9.820
202,411
+0.07(+0.72%)
Feb 08, 2024
9.510
9.910
9.510
9.750
259,784
+0.25(+2.63%)
Feb 07, 2024
9.350
9.521
9.220
9.500
224,331
+0.14(+1.50%)
Feb 06, 2024
9.240
9.440
9.160
9.360
126,894
+0.10(+1.08%)
Feb 05, 2024
9.100
9.330
8.890
9.260
239,321
+0.12(+1.31%)
Feb 02, 2024
9.080
9.190
8.880
9.140
130,149
+0.09(+0.99%)
Feb 01, 2024
8.950
9.140
8.850
9.050
121,746
+0.21(+2.38%)
Jan 31, 2024
9.060
9.130
8.800
8.840
141,681
-0.25(-2.75%)
Jan 30, 2024
9.080
9.125
8.950
9.090
122,593
+0.04(+0.44%)
Jan 29, 2024
8.760
9.070
8.745
9.050
102,707
+0.34(+3.90%)
Jan 26, 2024
8.990
9.105
8.700
8.710
133,400
-0.18(-2.02%)
Jan 25, 2024
8.880
8.950
8.700
8.890
115,441
+0.11(+1.25%)
Jan 24, 2024
8.910
8.955
8.630
8.780
212,610
+0.02(+0.23%)
Jan 23, 2024
9.020
9.046
8.740
8.760
167,662
-0.23(-2.56%)
Jan 22, 2024
8.370
9.040
8.370
8.990
329,575
+0.62(+7.41%)
Jan 19, 2024
8.480
8.480
8.090
8.370
225,920
+0.10(+1.21%)
Jan 18, 2024
8.290
8.550
8.140
8.270
299,246
+0.04(+0.49%)
Jan 17, 2024
8.180
8.290
8.030
8.230
234,991
-0.04(-0.48%)
Jan 16, 2024
8.410
8.500
8.230
8.270
213,939
-0.22(-2.59%)
Jan 12, 2024
8.210
8.590
8.170
8.490
331,903
+0.32(+3.92%)
Jan 11, 2024
8.440
8.450
8.150
8.170
296,342
-0.25(-2.97%)
Jan 10, 2024
8.620
8.620
8.390
8.420
165,463
-0.19(-2.21%)
Jan 09, 2024
8.610
8.910
8.410
8.610
227,211
-0.10(-1.15%)
Jan 08, 2024
8.400
8.730
8.260
8.710
234,958
+0.33(+3.94%)
Jan 05, 2024
8.370
8.570
8.302
8.380
205,348
-0.06(-0.71%)
Jan 04, 2024
8.750
8.841
8.405
8.440
219,826
-0.33(-3.76%)
Jan 03, 2024
9.100
9.100
8.670
8.770
325,499
-0.27(-2.99%)
Jan 02, 2024
9.440
9.510
9.000
9.040
267,229
-0.48(-5.04%)
Dec 29, 2023
9.520
9.990
9.320
9.520
459,777
+0.01(+0.11%)
Dec 28, 2023
9.530
9.552
9.440
9.510
194,709
-0.02(-0.21%)
Dec 27, 2023
9.450
9.560
9.320
9.530
205,892
+0.11(+1.17%)
Dec 26, 2023
9.170
9.470
9.062
9.420
278,482
+0.31(+3.40%)
Dec 22, 2023
8.930
9.150
8.895
9.110
167,601
+0.18(+2.02%)
Dec 21, 2023
8.600
8.990
8.600
8.930
250,697
+0.41(+4.81%)
Dec 20, 2023
8.540
8.800
8.420
8.520
288,874
-0.04(-0.47%)
Dec 19, 2023
8.290
8.590
8.290
8.560
435,329
+0.27(+3.26%)
Dec 18, 2023
7.850
8.550
7.800
8.290
582,831
+0.43(+5.47%)
Dec 15, 2023
8.070
8.240
7.780
7.860
840,373
-0.11(-1.38%)
Dec 14, 2023
7.920
8.120
7.750
7.970
351,620
+0.11(+1.40%)
Dec 13, 2023
7.600
7.900
7.540
7.860
325,287
+0.26(+3.42%)
Dec 12, 2023
7.610
7.730
7.540
7.600
152,063
-0.01(-0.13%)
Dec 11, 2023
7.890
7.911
7.600
7.610
135,983
-0.17(-2.19%)
Dec 08, 2023
7.720
7.840
7.625
7.780
161,523
+0.17(+2.23%)
Dec 07, 2023
8.100
8.100
7.600
7.610
195,886
-0.36(-4.52%)
Dec 06, 2023
8.210
8.420
7.950
7.970
350,898
-0.20(-2.45%)
Dec 05, 2023
8.030
8.330
8.030
8.170
256,647
+0.14(+1.74%)
Dec 04, 2023
8.000
8.290
7.910
8.030
310,712
-0.02(-0.25%)
Dec 01, 2023
7.950
8.350
7.930
8.050
313,128
+0.08(+1.00%)
Nov 30, 2023
7.600
8.020
7.600
7.970
310,181
+0.41(+5.42%)
Nov 29, 2023
7.580
7.770
7.500
7.560
513,860
-0.01(-0.13%)
Nov 28, 2023
7.790
7.810
7.540
7.570
534,930
-0.23(-2.95%)
Nov 27, 2023
8.080
8.090
7.740
7.800
461,714
-0.28(-3.47%)
Nov 24, 2023
7.930
8.145
7.898
8.080
256,754
+0.19(+2.34%)
Nov 22, 2023
7.870
8.030
7.780
7.895
511,526
+0.06(+0.83%)
Nov 21, 2023
7.740
8.000
7.680
7.830
602,269
+0.08(+1.03%)
Nov 20, 2023
7.200
7.860
7.180
7.750
582,886
+0.61(+8.54%)
Nov 17, 2023
7.360
7.370
6.910
7.140
498,606
-0.13(-1.79%)
Nov 16, 2023
7.040
7.370
6.700
7.270
634,889
+0.28(+4.01%)
Nov 15, 2023
6.860
7.150
6.760
6.990
712,298
+0.16(+2.34%)
Nov 14, 2023
7.360
7.380
6.305
6.830
1,585,841
-1.73(-20.21%)
Nov 13, 2023
8.490
8.560
8.320
8.560
343,143
+0.05(+0.59%)
Nov 10, 2023
8.450
8.570
8.122
8.510
261,852
+0.07(+0.83%)
Nov 09, 2023
8.430
8.550
8.360
8.440
135,241
+0.13(+1.56%)
Nov 08, 2023
8.550
8.550
8.225
8.310
133,891
-0.24(-2.81%)
Nov 07, 2023
8.330
8.649
8.275
8.550
95,171
+0.13(+1.54%)
Nov 06, 2023
8.480
8.820
8.263
8.420
89,876
-0.07(-0.82%)
Nov 03, 2023
8.590
8.660
8.422
8.490
133,636
+0.07(+0.83%)
Nov 02, 2023
8.440
8.560
8.250
8.420
163,372
+0.11(+1.32%)
Nov 01, 2023
8.470
8.490
8.060
8.310
241,446
-0.15(-1.77%)
Oct 31, 2023
8.340
8.460
8.260
8.460
95,658
+0.14(+1.68%)
Oct 30, 2023
8.320
8.370
8.225
8.320
120,100
+0.07(+0.85%)
Oct 27, 2023
8.280
8.355
8.100
8.250
171,048
-0.05(-0.60%)
Oct 26, 2023
8.450
8.565
8.190
8.300
149,003
-0.18(-2.12%)
Oct 25, 2023
8.640
8.680
8.440
8.480
516,362
-0.22(-2.53%)
Oct 24, 2023
8.460
8.810
8.460
8.700
303,479
+0.31(+3.69%)
Oct 23, 2023
8.490
8.490
8.160
8.390
220,950
-0.07(-0.83%)
Oct 20, 2023
8.460
8.525
8.260
8.460
159,517
+0.01(+0.12%)
Oct 19, 2023
8.560
8.720
8.390
8.450
149,793
-0.05(-0.59%)
Oct 18, 2023
8.910
8.910
8.460
8.500
571,385
-0.47(-5.24%)
Oct 17, 2023
8.840
9.120
8.835
8.970
178,388
+0.08(+0.90%)
Oct 16, 2023
8.720
8.970
8.670
8.890
167,819
+0.21(+2.42%)
Oct 13, 2023
8.670
8.830
8.440
8.680
218,338
+0.11(+1.28%)
Oct 12, 2023
9.150
9.315
8.500
8.570
302,005
-0.55(-6.03%)
Oct 11, 2023
9.270
9.470
9.021
9.120
140,193
-0.13(-1.41%)
Oct 10, 2023
9.210
9.450
9.162
9.250
132,461
+0.10(+1.09%)
Oct 09, 2023
9.110
9.410
8.990
9.150
118,430
-0.04(-0.44%)
Oct 06, 2023
9.000
9.290
8.930
9.190
161,062
+0.11(+1.21%)
Oct 05, 2023
9.300
9.410
8.990
9.080
168,283
-0.21(-2.26%)
Oct 04, 2023
8.820
9.400
8.820
9.290
233,245
+0.47(+5.33%)
Oct 03, 2023
8.730
8.980
8.660
8.820
288,124
+0.06(+0.68%)
Oct 02, 2023
9.470
9.524
8.640
8.760
357,499
-0.70(-7.40%)
Sep 29, 2023
9.580
9.840
9.410
9.460
286,979
-0.03(-0.32%)
Sep 28, 2023
9.280
9.630
9.205
9.490
239,255
+0.23(+2.48%)
Sep 27, 2023
9.050
9.330
8.920
9.260
254,029
+0.27(+3.00%)
Sep 26, 2023
8.840
9.175
8.770
8.990
253,295
+0.10(+1.12%)
Sep 25, 2023
8.620
8.920
8.690
8.890
271,648
+0.27(+3.13%)
Sep 22, 2023
8.250
8.680
8.250
8.620
322,485
+0.41(+4.99%)
Sep 21, 2023
8.700
8.775
8.180
8.210
356,747
-0.59(-6.70%)
Sep 20, 2023
8.850
9.160
8.790
8.800
369,358
-0.04(-0.51%)
Sep 19, 2023
8.930
9.250
8.600
8.845
497,528
-0.06(-0.73%)
Sep 18, 2023
9.670
9.720
8.740
8.910
795,538
-0.81(-8.33%)
Sep 15, 2023
11.23
11.28
9.130
9.720
1,777,807
-1.61(-14.21%)
Sep 14, 2023
11.15
11.54
11.15
11.33
334,773
+0.27(+2.44%)
Sep 13, 2023
11.49
11.55
11.02
11.06
271,878
-0.41(-3.57%)
Sep 12, 2023
11.64
11.86
11.46
11.47
144,338
-0.20(-1.71%)
Sep 11, 2023
11.59
11.71
11.47
11.67
124,171
+0.11(+0.95%)
Sep 08, 2023
11.84
12.01
11.53
11.56
185,820
-0.09(-0.77%)
Sep 07, 2023
11.79
11.93
11.60
11.65
224,735
-0.27(-2.27%)
Sep 06, 2023
12.06
12.23
11.73
11.92
187,198
-0.13(-1.08%)
Sep 05, 2023
12.52
12.52
11.93
12.05
247,601
-0.56(-4.44%)
Sep 01, 2023
12.64
12.94
12.36
12.61
234,443
+0.07(+0.56%)
Aug 31, 2023
12.04
12.66
11.97
12.54
367,132
+0.48(+3.98%)
Aug 30, 2023
12.61
12.61
11.81
12.06
410,930
+0.25(+2.12%)
Aug 29, 2023
11.84
11.91
11.58
11.81
103,914
-0.02(-0.17%)
Aug 28, 2023
11.82
12.00
11.58
11.83
191,347
+0.07(+0.60%)
Aug 25, 2023
11.65
11.86
11.40
11.76
222,585
+0.11(+0.94%)
Aug 24, 2023
11.85
11.89
11.59
11.65
128,244
-0.26(-2.18%)
Aug 23, 2023
11.94
11.98
11.74
11.91
176,299
+0.03(+0.25%)
Aug 22, 2023
11.74
12.10
11.62
11.88
405,349
+0.23(+1.97%)
Aug 21, 2023
11.88
11.98
11.57
11.65
235,937
-0.24(-2.02%)
Aug 18, 2023
11.74
11.99
11.70
11.89
236,607
+0.13(+1.11%)
Aug 17, 2023
12.00
12.18
11.47
11.76
1,725,524
-2.09(-15.09%)
Aug 16, 2023
14.28
14.46
13.80
13.85
118,967
-0.39(-2.74%)
Aug 15, 2023
13.99
14.39
13.71
14.24
178,351
+0.33(+2.37%)
Aug 14, 2023
13.52
13.99
13.38
13.91
139,211
+0.39(+2.88%)
Aug 11, 2023
13.19
13.56
13.15
13.52
93,931
+0.23(+1.73%)
Aug 10, 2023
13.67
13.76
13.22
13.29
112,298
-0.30(-2.21%)
Aug 09, 2023
14.79
14.83
13.56
13.59
201,421
-1.28(-8.61%)
Aug 08, 2023
14.68
15.54
14.13
14.87
495,294
+1.46(+10.89%)
Aug 07, 2023
13.15
13.45
12.88
13.41
131,724
+0.23(+1.75%)
Aug 04, 2023
13.31
13.41
12.87
13.18
119,154
-0.14(-1.05%)
Aug 03, 2023
13.75
13.76
13.17
13.32
161,907
-0.48(-3.48%)
Aug 02, 2023
13.66
13.94
13.63
13.80
152,159
-0.07(-0.50%)
Aug 01, 2023
13.55
13.94
13.50
13.87
81,561
+0.23(+1.69%)
Jul 31, 2023
13.56
13.81
13.52
13.64
153,511
+0.08(+0.59%)
Jul 28, 2023
13.52
13.75
13.44
13.56
109,882
+0.16(+1.19%)
Jul 27, 2023
13.13
13.43
13.13
13.40
115,941
+0.17(+1.28%)
Jul 26, 2023
13.72
13.72
13.14
13.23
127,957
-0.49(-3.57%)
Jul 25, 2023
13.43
13.93
13.43
13.72
98,103
+0.23(+1.70%)
Jul 24, 2023
13.63
13.72
13.43
13.49
137,099
-0.14(-1.03%)
Jul 21, 2023
14.14
14.16
13.62
13.63
197,303
-0.42(-2.99%)
Jul 20, 2023
14.22
14.46
13.94
14.05
119,347
-0.13(-0.92%)
Jul 19, 2023
13.92
14.26
13.61
14.18
212,625
+0.29(+2.09%)
Jul 18, 2023
13.97
14.19
13.81
13.89
171,576
-0.07(-0.50%)
Jul 17, 2023
13.43
14.08
13.39
13.96
196,588
+0.59(+4.41%)
Jul 14, 2023
13.50
13.68
13.14
13.37
227,097
-0.11(-0.82%)
Jul 13, 2023
12.49
13.54
12.44
13.48
298,980
+1.02(+8.19%)
Jul 12, 2023
12.51
12.69
12.10
12.46
122,998
+0.06(+0.48%)
Jul 11, 2023
12.75
12.75
12.29
12.40
193,328
-0.06(-0.48%)
Jul 10, 2023
11.88
12.48
11.88
12.46
163,349
+0.51(+4.27%)
Jul 07, 2023
11.80
12.10
11.80
11.95
181,606
+0.17(+1.44%)
Jul 06, 2023
11.69
11.83
11.53
11.78
244,461
-0.02(-0.17%)
Jul 05, 2023
11.85
11.86
11.62
11.80
145,254
-0.08(-0.67%)
Jul 03, 2023
12.16
12.18
11.77
11.88
115,755
-0.28(-2.30%)
Jun 30, 2023
12.09
12.21
11.96
12.16
343,661
+0.14(+1.16%)
Jun 29, 2023
12.09
12.27
11.96
12.02
138,706
-0.08(-0.66%)
Jun 28, 2023
11.75
12.19
11.65
12.10
157,773
+0.29(+2.46%)
Jun 27, 2023
11.66
11.93
11.51
11.81
169,044
+0.22(+1.90%)
Jun 26, 2023
11.55
11.77
11.28
11.59
270,775
-0.26(-2.19%)
Jun 23, 2023
12.14
12.18
11.76
11.85
2,586,341
-0.41(-3.34%)
Jun 22, 2023
12.28
12.39
12.10
12.26
151,035
-0.04(-0.33%)
Jun 21, 2023
12.04
12.39
11.90
12.30
186,577
+0.26(+2.16%)
Jun 20, 2023
11.57
12.08
11.57
12.04
207,458
+0.49(+4.24%)
Jun 16, 2023
11.54
11.72
11.27
11.55
322,556
-0.12(-1.03%)
Jun 15, 2023
11.69
11.89
11.55
11.67
167,225
-0.09(-0.77%)
Jun 14, 2023
12.14
12.24
11.75
11.76
119,423
-0.47(-3.84%)
Jun 13, 2023
12.12
12.47
12.08
12.23
172,430
+0.15(+1.24%)
Jun 12, 2023
11.81
12.39
11.75
12.08
190,806
+0.15(+1.26%)
Jun 09, 2023
12.23
12.39
11.91
11.93
178,386
-0.30(-2.45%)
Jun 08, 2023
12.80
12.88
12.21
12.23
146,099
-0.54(-4.23%)
Jun 07, 2023
12.66
12.84
12.19
12.77
229,239
+0.08(+0.63%)
Jun 06, 2023
12.29
12.79
12.28
12.69
128,538
+0.41(+3.34%)
Jun 05, 2023
12.61
12.61
12.23
12.28
208,030
-0.26(-2.07%)
Jun 02, 2023
12.30
12.70
12.20
12.54
202,754
+0.28(+2.28%)
Jun 01, 2023
11.83
12.27
11.69
12.26
252,282
+0.45(+3.81%)
May 31, 2023
11.57
11.87
11.51
11.81
218,862
+0.16(+1.37%)
May 30, 2023
11.86
11.95
11.45
11.65
210,432
-0.25(-2.10%)
May 26, 2023
11.97
12.19
11.87
11.90
244,277
-0.04(-0.34%)
May 25, 2023
12.56
12.56
11.77
11.94
372,198
-0.62(-4.94%)
May 24, 2023
12.78
12.86
12.54
12.56
159,767
-0.31(-2.41%)
May 23, 2023
13.20
13.41
12.77
12.87
139,629
-0.32(-2.43%)
May 22, 2023
13.39
13.53
13.19
13.19
181,528
-0.17(-1.27%)
May 19, 2023
13.46
13.62
13.33
13.36
215,606
+0.00(+0.00%)
May 18, 2023
12.90
13.39
12.68
13.36
198,534
+0.47(+3.65%)
May 17, 2023
12.72
13.05
12.65
12.89
170,950
+0.21(+1.66%)
May 16, 2023
12.53
13.11
12.31
12.68
214,192
+0.05(+0.40%)
May 15, 2023
13.13
13.34
12.56
12.63
291,168
-0.57(-4.32%)
May 12, 2023
13.12
13.46
12.96
13.20
195,842
+0.08(+0.61%)
May 11, 2023
13.71
13.97
12.88
13.12
436,127
-0.70(-5.07%)
May 10, 2023
14.69
14.74
13.71
13.82
306,292
-0.73(-5.02%)
May 09, 2023
14.50
15.88
14.06
14.55
1,141,071
+1.08(+8.02%)
May 08, 2023
13.71
13.88
13.28
13.47
271,854
-0.18(-1.32%)
May 05, 2023
13.86
14.02
13.27
13.65
296,849
-0.13(-0.94%)
May 04, 2023
13.94
13.96
13.76
13.78
183,931
-0.24(-1.71%)
May 03, 2023
13.68
14.10
13.50
14.02
352,781
+0.30(+2.19%)
May 02, 2023
13.71
14.07
13.62
13.72
403,664
-0.05(-0.36%)
May 01, 2023
13.45
13.86
13.37
13.77
268,616
+0.43(+3.22%)
Apr 28, 2023
13.20
13.35
12.82
13.34
285,133
+0.14(+1.06%)
Apr 27, 2023
13.57
13.65
12.90
13.20
360,043
-0.34(-2.51%)
Apr 26, 2023
13.65
13.78
13.39
13.54
248,040
+0.01(+0.07%)
Apr 25, 2023
14.39
14.47
13.51
13.53
635,363
-0.79(-5.52%)
Apr 24, 2023
14.39
14.84
14.18
14.32
421,798
-0.30(-2.05%)
Apr 21, 2023
16.64
16.74
13.70
14.62
1,428,112
-2.06(-12.35%)
Apr 20, 2023
16.45
17.00
16.07
16.68
409,438
+0.06(+0.36%)
Apr 19, 2023
16.70
17.02
15.77
16.62
717,212
-0.21(-1.25%)
Apr 18, 2023
16.77
17.14
16.52
16.83
791,997
+0.14(+0.84%)
Apr 17, 2023
16.04
16.70
15.71
16.69
843,113
+0.71(+4.44%)
Apr 14, 2023
15.91
16.18
15.73
15.98
452,363
+0.15(+0.95%)
Apr 13, 2023
15.50
15.95
15.30
15.83
475,113
+0.43(+2.79%)
Apr 12, 2023
15.40
15.59
14.85
15.40
399,931
+0.21(+1.38%)
Apr 11, 2023
15.32
15.66
15.01
15.19
808,045
-0.05(-0.33%)
Apr 10, 2023
14.20
15.33
14.09
15.24
641,913
+0.97(+6.80%)
Apr 06, 2023
13.97
14.48
13.70
14.27
174,478
+0.30(+2.15%)
Apr 05, 2023
14.07
14.25
13.88
13.97
148,984
-0.14(-0.99%)
Apr 04, 2023
14.47
14.75
13.85
14.11
306,799
-0.30(-2.08%)
Apr 03, 2023
14.50
14.56
13.51
14.41
503,553
-0.09(-0.62%)
Mar 31, 2023
14.42
14.62
14.32
14.50
752,542
+0.15(+1.05%)
Mar 30, 2023
14.73
14.75
14.06
14.35
333,563
-0.27(-1.85%)
Mar 29, 2023
14.49
14.80
14.26
14.62
410,051
+0.37(+2.60%)
Mar 28, 2023
14.66
14.67
14.21
14.25
378,695
-0.33(-2.26%)
Mar 27, 2023
14.10
14.65
14.00
14.58
429,429
+0.58(+4.14%)
Mar 24, 2023
13.83
14.11
13.70
14.00
333,680
+0.08(+0.57%)
Mar 23, 2023
14.05
14.31
13.55
13.92
466,653
+0.41(+3.03%)
Mar 22, 2023
13.75
13.93
13.37
13.51
230,455
-0.24(-1.75%)
Mar 21, 2023
13.64
13.88
13.54
13.75
333,428
+0.38(+2.84%)
Mar 20, 2023
13.50
13.61
13.03
13.37
442,783
-0.19(-1.40%)
Mar 17, 2023
13.60
13.96
13.42
13.56
435,972
-0.17(-1.24%)
Mar 16, 2023
13.40
13.99
13.20
13.73
328,547
+0.25(+1.85%)
Mar 15, 2023
13.77
13.84
13.48
13.48
201,137
-0.45(-3.23%)
Mar 14, 2023
13.70
13.99
13.64
13.93
248,815
+0.38(+2.80%)
Mar 13, 2023
13.53
13.86
13.15
13.55
253,480
+0.01(+0.07%)
Mar 10, 2023
13.96
14.15
13.26
13.54
278,482
-0.59(-4.18%)
Mar 09, 2023
14.72
14.72
13.45
14.13
399,996
-0.52(-3.55%)
Mar 08, 2023
14.12
14.83
14.01
14.65
290,965
+0.61(+4.34%)
Mar 07, 2023
14.14
14.43
13.74
14.04
298,448
-0.21(-1.47%)
Mar 06, 2023
14.51
14.75
13.87
14.25
638,225
-0.05(-0.35%)
Mar 03, 2023
14.77
14.83
14.14
14.30
603,313
-0.11(-0.76%)
Mar 02, 2023
13.29
14.60
13.06
14.41
722,338
+1.12(+8.43%)
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.