Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 9661 9673 9498 9588 86,422,200 -73.40(-0.76%)
Feb 27, 2014 9708 9721 9613 9662 87,277,200 -37.62(-0.39%)
Feb 26, 2014 9677 9711 9629 9699 90,676,096 -9.59(-0.10%)
Feb 25, 2014 9620 9709 9603 9709 67,953,504 +51.99(+0.54%)
Feb 24, 2014 9657 9657 0 +0.00(+0.00%)
Feb 23, 2014 9598 9657 0 +0.00(+0.00%)
Feb 22, 2014 9665 9666 9598 9657 78,587,696 +38.10(+0.40%)
Feb 21, 2014 9525 9619 9504 9619 88,676,896 -41.20(-0.43%)
Feb 20, 2014 9641 9696 9596 9660 72,892,896 +0.27(+0.00%)
Feb 19, 2014 9675 9691 9614 9660 58,827,300 +3.02(+0.03%)
Feb 18, 2014 9662 9682 9646 9657 45,850,100 -5.64(-0.06%)
Feb 17, 2014 9616 9678 9593 9662 0 +0.00(+0.00%)
Feb 16, 2014 9616 9678 9593 9662 0 +0.00(+0.00%)
Feb 15, 2014 9616 9678 9593 9662 91,504,800 +65.63(+0.68%)
Feb 14, 2014 9523 9601 9480 9597 93,209,104 +56.77(+0.60%)
Feb 13, 2014 9505 9595 9502 9540 85,292,304 +61.23(+0.65%)
Feb 12, 2014 9339 9479 9338 9479 76,248,400 +188.91(+2.03%)
Feb 11, 2014 9332 9346 9280 9290 59,599,900 +0.00(+0.00%)
Feb 10, 2014 9332 9346 9280 9290 0 -12.06(-0.13%)
Feb 09, 2014 9275 9323 9223 9302 0 +0.00(+0.00%)
Feb 08, 2014 9275 9323 9223 9302 89,003,400 +45.34(+0.49%)
Feb 07, 2014 9166 9274 9129 9257 122,685,200 +140.26(+1.54%)
Feb 06, 2014 9105 9155 9081 9116 95,608,704 -11.59(-0.13%)
Feb 05, 2014 9126 9167 9071 9128 114,598,200 -58.61(-0.64%)
Feb 04, 2014 9319 9358 9174 9187 105,545,400 +0.00(+0.00%)
Feb 03, 2014 9319 9358 9174 9187 0 -119.96(-1.29%)
Feb 02, 2014 9340 9347 9166 9306 0 +0.00(+0.00%)
Feb 01, 2014 9340 9347 9166 9306 126,856,496 -67.00(-0.71%)
Jan 31, 2014 9344 9415 9267 9373 97,748,704 +36.75(+0.39%)
Jan 30, 2014 9507 9538 9221 9337 126,384,200 -70.18(-0.75%)
Jan 29, 2014 9406 9428 9346 9407 99,322,000 +57.69(+0.62%)
Jan 28, 2014 9389 9403 9311 9349 112,554,096 +0.00(+0.00%)
Jan 27, 2014 9389 9403 9311 9349 0 -42.80(-0.46%)
Jan 25, 2014 9647 9664 9374 9392 125,916,200 -239.02(-2.48%)
Jan 24, 2014 9691 9729 9596 9631 98,660,400 -89.07(-0.92%)
Jan 23, 2014 9752 9766 9677 9720 84,234,096 -10.01(-0.10%)
Jan 22, 2014 9752 9794 9714 9730 80,839,600 +14.22(+0.15%)
Jan 21, 2014 9713 9733 9672 9716 78,126,096 +0.00(+0.00%)
Jan 20, 2014 9713 9733 9672 9716 0 -27.06(-0.28%)
Jan 18, 2014 9718 9790 9709 9743 131,098,096 +25.25(+0.26%)
Jan 17, 2014 9742 9747 9703 9718 87,811,904 -16.10(-0.17%)
Jan 16, 2014 9591 9747 9582 9734 120,099,000 +193.30(+2.03%)
Jan 15, 2014 9391 9541 9382 9541 104,777,800 +30.34(+0.32%)
Jan 14, 2014 9498 9519 9457 9510 85,787,696 +0.00(+0.00%)
Jan 13, 2014 9498 9519 9457 9510 0 +36.93(+0.39%)
Jan 12, 2014 9474 9530 9441 9473 0 +0.00(+0.00%)
Jan 11, 2014 9474 9530 9441 9473 96,130,400 +51.63(+0.55%)
Jan 10, 2014 9492 9550 9403 9422 98,917,000 -76.23(-0.80%)
Jan 09, 2014 9513 9516 9468 9498 90,140,400 -8.36(-0.09%)
Jan 08, 2014 9446 9519 9417 9506 79,946,800 +78.20(+0.83%)
Jan 07, 2014 9419 9469 9400 9428 53,653,700 +0.00(+0.00%)
Jan 06, 2014 9419 9469 9400 9428 0 -7.15(-0.08%)
Jan 05, 2014 9410 9453 9368 9435 0 +0.00(+0.00%)
Jan 04, 2014 9410 9453 9368 9435 58,772,900 +35.11(+0.37%)
Jan 03, 2014 9598 9621 9394 9400 90,956,896 +0.00(+0.00%)
Jan 02, 2014 9598 9621 9394 9400 0 -152.12(-1.59%)
Jan 01, 2014 9587 9594 9552 9552 0 +0.00(+0.00%)
Dec 31, 2013 9587 9594 9552 9552 35,981,600 +0.00(+0.00%)
Dec 30, 2013 9587 9594 9552 9552 0 -37.23(-0.39%)
Dec 29, 2013 9559 9589 9549 9589 0 +0.00(+0.00%)
Dec 28, 2013 9559 9589 9549 9589 51,388,200 +0.00(+0.00%)
Dec 27, 2013 9559 9589 9549 9589 0 +100.57(+1.06%)
Dec 26, 2013 9436 9489 9428 9489 0 +0.00(+0.00%)
Dec 25, 2013 9436 9489 9428 9489 0 +0.00(+0.00%)
Dec 24, 2013 9436 9489 9428 9489 48,372,600 +0.00(+0.00%)
Dec 23, 2013 9436 9489 9428 9489 0 +88.64(+0.94%)
Dec 22, 2013 9371 9413 9353 9400 0 +0.00(+0.00%)
Dec 21, 2013 9371 9413 9353 9400 161,686,896 +64.44(+0.69%)
Dec 20, 2013 9280 9352 9257 9336 98,276,496 +153.99(+1.68%)
Dec 19, 2013 9145 9191 9122 9182 82,342,704 +96.63(+1.06%)
Dec 18, 2013 9143 9162 9085 9085 72,207,504 -78.44(-0.86%)
Dec 17, 2013 9005 9188 8998 9164 99,105,600 +0.00(+0.00%)
Dec 16, 2013 9005 9188 8998 9164 0 +157.10(+1.74%)
Dec 15, 2013 9017 9047 8991 9006 0 +0.00(+0.00%)
Dec 14, 2013 9017 9047 8991 9006 67,761,696 -10.54(-0.12%)
Dec 13, 2013 9033 9061 8984 9017 75,120,200 -60.11(-0.66%)
Dec 12, 2013 9093 9153 9066 9077 64,845,800 -37.33(-0.41%)
Dec 11, 2013 9180 9224 9092 9114 74,363,400 -80.73(-0.88%)
Dec 10, 2013 9219 9226 9171 9195 62,711,300 +0.00(+0.00%)
Dec 09, 2013 9219 9226 9171 9195 0 +22.76(+0.25%)
Dec 08, 2013 9126 9196 9084 9172 0 +0.00(+0.00%)
Dec 07, 2013 9126 9196 9084 9172 81,326,800 +87.46(+0.96%)
Dec 06, 2013 9111 9172 9078 9085 77,772,304 -55.68(-0.61%)
Dec 05, 2013 9247 9253 9070 9141 94,986,600 -82.77(-0.90%)
Dec 04, 2013 9398 9404 9223 9223 116,913,000 -178.56(-1.90%)
Dec 03, 2013 9413 9425 9384 9402 74,603,104 +0.00(+0.00%)
Dec 02, 2013 9413 9425 9384 9402 0 -3.34(-0.04%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.