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 (%)
Feb 28, 2023
1.420
1.468
1.410
1.450
17,245
+0.02(+1.40%)
Feb 27, 2023
1.440
1.450
1.420
1.430
9,638
+0.02(+1.42%)
Feb 24, 2023
1.450
1.456
1.410
1.410
14,208
-0.01(-0.70%)
Feb 23, 2023
1.440
1.460
1.420
1.420
938
+0.00(+0.00%)
Feb 22, 2023
1.480
1.480
1.410
1.420
19,235
-0.01(-0.70%)
Feb 21, 2023
1.490
1.490
1.420
1.430
46,014
-0.06(-4.03%)
Feb 17, 2023
1.440
1.490
1.440
1.490
10,090
+0.01(+0.68%)
Feb 16, 2023
1.430
1.490
1.430
1.480
23,849
-0.01(-0.67%)
Feb 15, 2023
1.420
1.490
1.400
1.490
19,598
+0.04(+2.76%)
Feb 14, 2023
1.410
1.470
1.400
1.450
18,987
-0.02(-1.36%)
Feb 13, 2023
1.460
1.480
1.450
1.470
10,157
+0.00(+0.00%)
Feb 10, 2023
1.460
1.480
1.440
1.470
37,725
-0.01(-0.68%)
Feb 09, 2023
1.470
1.480
1.460
1.480
28,304
+0.01(+0.68%)
Feb 08, 2023
1.460
1.480
1.440
1.470
20,963
-0.01(-0.68%)
Feb 07, 2023
1.470
1.480
1.440
1.480
11,893
+0.03(+2.07%)
Feb 06, 2023
1.460
1.477
1.440
1.450
17,697
-0.02(-1.36%)
Feb 03, 2023
1.460
1.500
1.450
1.470
16,915
-0.02(-1.01%)
Feb 02, 2023
1.477
1.490
1.453
1.485
13,170
+0.04(+2.41%)
Feb 01, 2023
1.450
1.500
1.450
1.450
2,494
+0.00(+0.00%)
Jan 31, 2023
1.470
1.470
1.430
1.450
11,366
+0.02(+1.40%)
Jan 30, 2023
1.470
1.480
1.420
1.430
35,498
-0.07(-4.67%)
Jan 27, 2023
1.500
1.500
1.460
1.500
2,526
+0.01(+0.67%)
Jan 26, 2023
1.460
1.492
1.460
1.490
30,327
+0.01(+0.68%)
Jan 25, 2023
1.480
1.480
1.450
1.480
41,079
-0.02(-1.33%)
Jan 24, 2023
1.520
1.520
1.450
1.500
28,841
+0.01(+0.67%)
Jan 23, 2023
1.480
1.500
1.480
1.490
18,028
-0.01(-0.67%)
Jan 20, 2023
1.520
1.520
1.480
1.500
24,031
+0.03(+2.04%)
Jan 19, 2023
1.495
1.500
1.470
1.470
5,189
+0.00(+0.00%)
Jan 18, 2023
1.490
1.500
1.470
1.470
14,774
-0.06(-3.92%)
Jan 17, 2023
1.510
1.540
1.490
1.530
44,762
+0.02(+1.32%)
Jan 13, 2023
1.490
1.510
1.470
1.510
7,287
+0.00(+0.00%)
Jan 12, 2023
1.460
1.520
1.460
1.510
23,824
+0.07(+4.86%)
Jan 11, 2023
1.500
1.502
1.400
1.440
48,217
-0.02(-1.37%)
Jan 10, 2023
1.487
1.505
1.460
1.460
4,888
-0.05(-3.31%)
Jan 09, 2023
1.490
1.530
1.478
1.510
43,323
+0.03(+2.03%)
Jan 06, 2023
1.470
1.490
1.430
1.480
35,944
-0.01(-0.67%)
Jan 05, 2023
1.470
1.490
1.440
1.490
20,337
+0.01(+0.68%)
Jan 04, 2023
1.460
1.480
1.452
1.480
30,892
+0.04(+2.78%)
Jan 03, 2023
1.440
1.480
1.420
1.440
16,621
-0.01(-0.69%)
Dec 30, 2022
1.360
1.470
1.360
1.450
47,595
+0.04(+2.84%)
Dec 29, 2022
1.370
1.430
1.354
1.410
50,995
+0.02(+1.44%)
Dec 28, 2022
1.427
1.427
1.350
1.390
50,073
-0.03(-2.11%)
Dec 27, 2022
1.380
1.450
1.380
1.420
71,649
+0.02(+1.43%)
Dec 23, 2022
1.400
1.440
1.380
1.400
46,632
-0.04(-2.78%)
Dec 22, 2022
1.400
1.440
1.390
1.440
28,041
+0.02(+1.41%)
Dec 21, 2022
1.380
1.468
1.380
1.420
68,045
+0.02(+1.43%)
Dec 20, 2022
1.375
1.430
1.375
1.400
108,524
+0.03(+2.19%)
Dec 19, 2022
1.400
1.465
1.360
1.370
59,287
-0.03(-2.14%)
Dec 16, 2022
1.400
1.473
1.400
1.400
64,933
+0.00(+0.00%)
Dec 15, 2022
1.440
1.440
1.350
1.400
35,082
+0.04(+2.94%)
Dec 14, 2022
1.450
1.533
1.330
1.360
123,395
-0.07(-4.90%)
Dec 13, 2022
1.340
1.490
1.340
1.430
54,326
+0.05(+3.63%)
Dec 12, 2022
1.320
1.400
1.315
1.380
103,452
+0.06(+4.54%)
Dec 09, 2022
1.330
1.380
1.270
1.320
773,238
-0.04(-2.94%)
Dec 08, 2022
1.380
1.420
1.300
1.360
234,743
-0.01(-0.73%)
Dec 07, 2022
1.360
1.430
1.360
1.370
59,019
-0.01(-0.72%)
Dec 06, 2022
1.500
1.500
1.370
1.380
238,051
-0.11(-7.38%)
Dec 05, 2022
1.600
1.620
1.470
1.490
147,944
-0.12(-7.74%)
Dec 02, 2022
1.620
1.670
1.580
1.615
76,216
-0.05(-3.29%)
Dec 01, 2022
1.690
1.710
1.660
1.670
29,436
-0.04(-2.34%)
Nov 30, 2022
1.710
1.729
1.670
1.710
52,062
+0.02(+1.18%)
Nov 29, 2022
1.720
1.760
1.650
1.690
25,864
-0.03(-1.74%)
Nov 28, 2022
1.720
1.810
1.680
1.720
73,137
-0.04(-2.21%)
Nov 25, 2022
1.760
1.800
1.750
1.759
8,372
-0.04(-2.29%)
Nov 23, 2022
1.760
1.850
1.710
1.800
47,840
+0.00(+0.00%)
Nov 22, 2022
1.770
1.880
1.680
1.800
121,753
+0.01(+0.56%)
Nov 21, 2022
1.820
1.850
1.750
1.790
64,918
-0.07(-3.71%)
Nov 18, 2022
1.830
1.950
1.830
1.859
31,024
+0.02(+1.03%)
Nov 17, 2022
1.910
1.960
1.820
1.840
79,712
-0.10(-5.15%)
Nov 16, 2022
2.030
2.030
1.930
1.940
49,791
-0.09(-4.43%)
Nov 15, 2022
2.290
2.300
1.930
2.030
377,940
-0.07(-3.33%)
Nov 14, 2022
2.140
2.150
2.050
2.100
136,856
-0.02(-0.94%)
Nov 11, 2022
2.050
2.130
2.040
2.120
47,475
+0.03(+1.44%)
Nov 10, 2022
2.000
2.150
1.950
2.090
73,691
+0.01(+0.48%)
Nov 09, 2022
2.050
2.090
1.980
2.080
44,333
+0.04(+1.99%)
Nov 08, 2022
1.920
2.050
1.920
2.039
73,943
+0.12(+6.22%)
Nov 07, 2022
1.980
2.020
1.900
1.920
5,720
-0.01(-0.52%)
Nov 04, 2022
1.960
2.090
1.860
1.930
47,880
-0.02(-1.03%)
Nov 03, 2022
1.870
2.070
1.810
1.950
30,616
+0.09(+4.84%)
Nov 02, 2022
1.960
1.970
1.840
1.860
49,489
-0.06(-3.38%)
Nov 01, 2022
1.945
1.945
1.910
1.925
18,958
-0.00(-0.26%)
Oct 31, 2022
2.040
2.040
1.910
1.930
12,120
-0.03(-1.53%)
Oct 28, 2022
1.940
1.990
1.910
1.960
23,176
+0.01(+0.51%)
Oct 27, 2022
2.000
2.020
1.910
1.950
25,296
-0.07(-3.47%)
Oct 26, 2022
2.110
2.180
1.960
2.020
86,222
-0.10(-4.72%)
Oct 25, 2022
1.960
2.128
1.960
2.120
50,190
+0.08(+3.92%)
Oct 24, 2022
2.000
2.080
1.960
2.040
35,244
+0.05(+2.51%)
Oct 21, 2022
1.990
1.990
1.962
1.990
723
-0.01(-0.50%)
Oct 20, 2022
2.000
2.000
1.900
2.000
20,071
-0.02(-0.99%)
Oct 19, 2022
2.020
2.060
2.020
2.020
7,292
-0.04(-1.94%)
Oct 18, 2022
2.030
2.060
2.020
2.060
2,785
+0.01(+0.49%)
Oct 17, 2022
2.050
2.060
1.990
2.050
22,903
-0.01(-0.49%)
Oct 14, 2022
2.000
2.060
2.000
2.060
19,087
+0.01(+0.49%)
Oct 13, 2022
2.030
2.080
1.960
2.050
28,754
+0.03(+1.49%)
Oct 12, 2022
1.942
2.025
1.900
2.020
11,010
+0.01(+0.50%)
Oct 11, 2022
2.060
2.060
1.952
2.010
12,279
-0.06(-2.90%)
Oct 10, 2022
2.020
2.070
1.910
2.070
38,754
+0.05(+2.48%)
Oct 07, 2022
2.040
2.040
2.000
2.020
21,430
-0.03(-1.46%)
Oct 06, 2022
1.870
2.078
1.820
2.050
182,207
+0.21(+11.41%)
Oct 05, 2022
1.837
1.880
1.829
1.840
11,009
-0.06(-3.16%)
Oct 04, 2022
1.860
1.940
1.805
1.900
35,792
+0.10(+5.56%)
Oct 03, 2022
1.860
1.860
1.775
1.800
22,406
+0.04(+2.27%)
Sep 30, 2022
1.705
1.830
1.705
1.760
27,719
+0.06(+3.53%)
Sep 29, 2022
1.790
1.790
1.670
1.700
15,133
-0.06(-3.41%)
Sep 28, 2022
1.720
1.830
1.680
1.760
54,641
+0.05(+2.92%)
Sep 27, 2022
1.710
1.745
1.680
1.710
17,942
+0.04(+2.22%)
Sep 26, 2022
1.700
1.740
1.650
1.673
15,395
-0.03(-1.59%)
Sep 23, 2022
1.770
1.772
1.680
1.700
19,919
-0.08(-4.49%)
Sep 22, 2022
1.780
1.800
1.700
1.780
62,769
-0.01(-0.56%)
Sep 21, 2022
1.850
1.878
1.780
1.790
52,662
-0.14(-7.25%)
Sep 20, 2022
1.840
1.940
1.810
1.930
38,399
+0.05(+2.66%)
Sep 19, 2022
1.810
1.940
1.800
1.880
28,639
+0.06(+3.30%)
Sep 16, 2022
1.950
1.960
1.820
1.820
36,498
-0.12(-6.19%)
Sep 15, 2022
1.950
1.950
1.930
1.940
4,100
+0.02(+1.04%)
Sep 14, 2022
1.920
1.970
1.920
1.920
7,852
+0.00(+0.00%)
Sep 13, 2022
2.000
2.000
1.920
1.920
24,149
-0.05(-2.54%)
Sep 12, 2022
1.930
2.000
1.930
1.970
61,312
+0.03(+1.55%)
Sep 09, 2022
2.000
2.030
1.930
1.940
36,425
-0.05(-2.51%)
Sep 08, 2022
1.930
2.000
1.930
1.990
20,013
+0.06(+3.11%)
Sep 07, 2022
1.900
1.955
1.900
1.930
37,672
+0.01(+0.52%)
Sep 06, 2022
1.950
2.018
1.900
1.920
89,121
-0.07(-3.52%)
Sep 02, 2022
2.010
2.020
1.970
1.990
19,152
-0.01(-0.50%)
Sep 01, 2022
1.960
2.050
1.960
2.000
43,328
-0.02(-0.94%)
Aug 31, 2022
2.000
2.048
1.990
2.019
33,634
+0.04(+1.97%)
Aug 30, 2022
2.040
2.100
1.950
1.980
82,756
-0.10(-4.81%)
Aug 29, 2022
2.180
2.180
2.000
2.080
98,420
-0.15(-6.73%)
Aug 26, 2022
2.190
2.270
2.180
2.230
54,044
+0.02(+0.90%)
Aug 25, 2022
2.280
2.280
2.120
2.210
59,760
-0.05(-2.21%)
Aug 24, 2022
2.240
2.270
2.150
2.260
92,400
+0.04(+1.80%)
Aug 23, 2022
2.100
2.250
2.070
2.220
248,350
+0.12(+5.71%)
Aug 22, 2022
2.060
2.110
2.000
2.100
124,546
+0.02(+0.96%)
Aug 19, 2022
2.010
2.200
1.850
2.080
305,948
+0.02(+0.97%)
Aug 18, 2022
2.050
2.105
1.945
2.060
168,230
-0.12(-5.50%)
Aug 17, 2022
2.200
2.275
1.970
2.180
702,590
-0.04(-1.80%)
Aug 16, 2022
1.900
2.250
1.900
2.220
1,346,782
+0.24(+12.12%)
Aug 15, 2022
1.980
1.990
1.810
1.980
1,026,253
+0.07(+3.66%)
Aug 12, 2022
1.770
2.200
1.660
1.910
23,202,720
+0.50(+35.46%)
Aug 11, 2022
1.400
1.480
1.390
1.410
1,595,890
-0.02(-1.40%)
Aug 10, 2022
1.480
1.480
1.330
1.430
36,070
-0.03(-2.05%)
Aug 09, 2022
1.360
1.480
1.340
1.460
39,332
+0.08(+5.80%)
Aug 08, 2022
1.480
1.480
1.350
1.380
41,683
-0.02(-1.43%)
Aug 05, 2022
1.320
1.400
1.260
1.400
36,947
+0.08(+6.06%)
Aug 04, 2022
1.350
1.380
1.230
1.320
71,381
-0.02(-1.49%)
Aug 03, 2022
1.340
1.350
1.280
1.340
7,933
+0.06(+4.69%)
Aug 02, 2022
1.310
1.430
1.280
1.280
8,488
-0.08(-5.88%)
Aug 01, 2022
1.420
1.430
1.340
1.360
9,353
-0.04(-2.86%)
Jul 29, 2022
1.400
1.400
1.320
1.400
21,570
+0.04(+2.94%)
Jul 28, 2022
1.360
1.400
1.330
1.360
12,014
-0.03(-2.16%)
Jul 27, 2022
1.390
1.390
1.300
1.390
7,238
+0.06(+4.51%)
Jul 26, 2022
1.340
1.400
1.320
1.330
6,043
-0.03(-2.21%)
Jul 25, 2022
1.320
1.412
1.320
1.360
7,578
+0.01(+0.74%)
Jul 22, 2022
1.400
1.400
1.320
1.350
23,527
+0.00(+0.00%)
Jul 21, 2022
1.350
1.360
1.290
1.350
12,919
+0.04(+3.05%)
Jul 20, 2022
1.320
1.370
1.270
1.310
9,195
+0.01(+0.77%)
Jul 19, 2022
1.340
1.360
1.300
1.300
4,973
-0.05(-3.70%)
Jul 18, 2022
1.320
1.370
1.300
1.350
12,177
+0.00(+0.00%)
Jul 15, 2022
1.280
1.370
1.280
1.350
12,238
+0.06(+4.65%)
Jul 14, 2022
1.330
1.340
1.290
1.290
3,813
-0.03(-2.27%)
Jul 13, 2022
1.290
1.330
1.280
1.320
4,411
+0.05(+3.94%)
Jul 12, 2022
1.270
1.340
1.270
1.270
13,279
-0.05(-3.79%)
Jul 11, 2022
1.320
1.340
1.310
1.320
2,967
+0.02(+1.54%)
Jul 08, 2022
1.310
1.330
1.270
1.300
8,943
-0.01(-0.76%)
Jul 07, 2022
1.275
1.310
1.240
1.310
5,449
+0.03(+2.34%)
Jul 06, 2022
1.250
1.290
1.240
1.280
3,189
+0.03(+2.40%)
Jul 05, 2022
1.300
1.300
1.250
1.250
1,803
-0.03(-2.34%)
Jul 01, 2022
1.230
1.300
1.230
1.280
15,475
+0.02(+1.59%)
Jun 30, 2022
1.260
1.290
1.250
1.260
1,304
+0.00(+0.00%)
Jun 29, 2022
1.270
1.279
1.240
1.260
2,890
-0.01(-0.79%)
Jun 28, 2022
1.260
1.270
1.235
1.270
9,373
+0.00(+0.00%)
Jun 27, 2022
1.211
1.300
1.211
1.270
15,488
+0.00(+0.00%)
Jun 24, 2022
1.270
1.270
1.260
1.270
3,722
+0.05(+4.10%)
Jun 23, 2022
1.216
1.283
1.213
1.220
5,368
-0.04(-3.17%)
Jun 22, 2022
1.275
1.275
1.260
1.260
4,063
+0.01(+0.80%)
Jun 21, 2022
1.280
1.290
1.250
1.250
4,801
-0.02(-1.57%)
Jun 17, 2022
1.260
1.300
1.250
1.270
6,921
+0.03(+2.42%)
Jun 16, 2022
1.250
1.270
1.220
1.240
7,115
-0.02(-1.59%)
Jun 15, 2022
1.350
1.360
1.260
1.260
11,874
-0.02(-1.56%)
Jun 14, 2022
1.350
1.350
1.280
1.280
5,281
+0.02(+1.59%)
Jun 13, 2022
1.310
1.370
1.260
1.260
13,827
-0.12(-8.69%)
Jun 10, 2022
1.354
1.380
1.330
1.380
3,194
-0.02(-1.44%)
Jun 09, 2022
1.400
1.403
1.390
1.400
3,449
+0.01(+0.71%)
Jun 08, 2022
1.395
1.410
1.380
1.390
3,496
+0.01(+0.73%)
Jun 07, 2022
1.400
1.440
1.330
1.380
4,935
-0.01(-0.72%)
Jun 06, 2022
1.449
1.449
1.390
1.390
9,601
-0.01(-0.71%)
Jun 03, 2022
1.340
1.400
1.340
1.400
6,351
+0.00(+0.12%)
Jun 02, 2022
1.400
1.400
1.370
1.398
17,769
-0.00(-0.13%)
Jun 01, 2022
1.380
1.400
1.370
1.400
5,775
+0.00(+0.00%)
May 31, 2022
1.390
1.400
1.380
1.400
7,790
+0.01(+1.03%)
May 27, 2022
1.370
1.400
1.345
1.386
34,277
+0.01(+0.41%)
May 26, 2022
1.370
1.380
1.330
1.380
4,479
+0.01(+1.10%)
May 25, 2022
1.342
1.390
1.320
1.365
10,057
+0.02(+1.40%)
May 24, 2022
1.350
1.390
1.320
1.346
11,200
-0.03(-2.45%)
May 23, 2022
1.352
1.387
1.350
1.380
3,637
+0.07(+5.34%)
May 20, 2022
1.390
1.391
1.310
1.310
6,268
-0.09(-6.43%)
May 19, 2022
1.350
1.400
1.340
1.400
5,915
+0.06(+4.48%)
May 18, 2022
1.370
1.400
1.340
1.340
9,105
-0.04(-2.90%)
May 17, 2022
1.450
1.450
1.380
1.380
33,855
+0.00(+0.00%)
May 16, 2022
1.260
1.410
1.236
1.380
71,579
+0.12(+9.52%)
May 13, 2022
1.190
1.280
1.169
1.260
72,439
+0.13(+11.09%)
May 12, 2022
1.116
1.190
1.073
1.134
66,860
+0.06(+6.00%)
May 11, 2022
1.100
1.100
1.050
1.070
26,165
+0.02(+1.90%)
May 10, 2022
1.070
1.100
1.050
1.050
8,742
-0.03(-2.57%)
May 09, 2022
1.080
1.088
1.062
1.078
22,013
-0.01(-1.12%)
May 06, 2022
1.123
1.123
1.070
1.090
9,070
-0.03(-2.48%)
May 05, 2022
1.129
1.150
1.100
1.118
11,257
-0.03(-2.81%)
May 04, 2022
1.150
1.200
1.130
1.150
16,807
+0.04(+3.60%)
May 03, 2022
1.163
1.163
1.110
1.110
8,893
-0.05(-4.72%)
May 02, 2022
1.150
1.192
1.130
1.165
5,559
+0.03(+2.19%)
Apr 29, 2022
1.140
1.185
1.120
1.140
3,546
-0.03(-2.56%)
Apr 28, 2022
1.140
1.200
1.140
1.170
3,580
+0.00(+0.00%)
Apr 27, 2022
1.110
1.200
1.110
1.170
4,488
+0.04(+3.54%)
Apr 26, 2022
1.210
1.210
1.130
1.130
10,326
-0.05(-4.16%)
Apr 25, 2022
1.220
1.220
1.140
1.179
15,245
-0.04(-3.05%)
Apr 22, 2022
1.190
1.220
1.170
1.216
16,571
+0.05(+3.94%)
Apr 21, 2022
1.210
1.270
1.160
1.170
25,624
-0.00(-0.02%)
Apr 20, 2022
1.190
1.220
1.170
1.170
9,893
-0.03(-2.48%)
Apr 19, 2022
1.170
1.210
1.170
1.200
5,320
+0.02(+1.69%)
Apr 18, 2022
1.223
1.223
1.180
1.180
13,170
-0.01(-0.84%)
Apr 14, 2022
1.220
1.240
1.180
1.190
11,802
-0.05(-4.03%)
Apr 13, 2022
1.230
1.240
1.180
1.240
31,111
+0.03(+2.48%)
Apr 12, 2022
1.300
1.310
1.200
1.210
29,865
-0.06(-4.72%)
Apr 11, 2022
1.330
1.350
1.234
1.270
48,724
-0.04(-3.05%)
Apr 08, 2022
1.260
1.320
1.260
1.310
10,441
+0.05(+3.97%)
Apr 07, 2022
1.340
1.340
1.240
1.260
65,274
-0.08(-5.97%)
Apr 06, 2022
1.420
1.480
1.310
1.340
49,824
-0.08(-5.63%)
Apr 05, 2022
1.450
1.490
1.370
1.420
15,667
-0.01(-0.70%)
Apr 04, 2022
1.430
1.480
1.390
1.430
10,718
+0.02(+1.42%)
Apr 01, 2022
1.440
1.480
1.360
1.410
15,933
+0.02(+1.44%)
Mar 31, 2022
1.400
1.440
1.350
1.390
10,380
-0.04(-2.80%)
Mar 30, 2022
1.330
1.440
1.330
1.430
8,611
+0.04(+2.88%)
Mar 29, 2022
1.340
1.440
1.340
1.390
29,549
+0.08(+6.11%)
Mar 28, 2022
1.270
1.370
1.270
1.310
13,432
-0.06(-4.38%)
Mar 25, 2022
1.400
1.409
1.300
1.370
9,890
-0.03(-2.14%)
Mar 24, 2022
1.360
1.440
1.320
1.400
32,708
+0.02(+1.45%)
Mar 23, 2022
1.370
1.380
1.270
1.380
13,829
+0.03(+2.22%)
Mar 22, 2022
1.330
1.380
1.280
1.350
20,085
+0.05(+3.85%)
Mar 21, 2022
1.240
1.360
1.240
1.300
35,717
+0.03(+2.36%)
Mar 18, 2022
1.220
1.340
1.220
1.270
14,987
+0.04(+3.25%)
Mar 17, 2022
1.210
1.280
1.210
1.230
29,503
+0.01(+0.82%)
Mar 16, 2022
1.180
1.230
1.150
1.220
17,757
+0.05(+4.27%)
Mar 15, 2022
1.170
1.240
1.160
1.170
23,948
+0.01(+0.86%)
Mar 14, 2022
1.230
1.240
1.160
1.160
45,940
-0.09(-7.20%)
Mar 11, 2022
1.220
1.340
1.220
1.250
96,594
+0.03(+2.88%)
Mar 10, 2022
1.230
1.250
1.180
1.215
10,116
-0.01(-1.22%)
Mar 09, 2022
1.180
1.250
1.170
1.230
9,229
+0.07(+6.03%)
Mar 08, 2022
1.160
1.190
1.100
1.160
26,152
+0.02(+1.75%)
Mar 07, 2022
1.250
1.300
1.090
1.140
130,054
-0.11(-8.80%)
Mar 04, 2022
1.320
1.320
1.180
1.250
40,938
-0.07(-5.30%)
Mar 03, 2022
1.340
1.440
1.250
1.320
23,834
+0.00(+0.00%)
Mar 02, 2022
1.340
1.405
1.310
1.320
75,435
-0.01(-0.75%)
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.