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
Aadi Biosciences Inc
(NQ:
AADI
)
1.700
-0.030 (-1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Mar 28, 2024
2.380
2.370
2.370
2.340
349,284
-0.03(-1.27%)
Mar 27, 2024
2.220
2.385
2.190
2.370
280,218
+0.17(+7.73%)
Mar 26, 2024
2.180
2.250
2.150
2.200
230,609
+0.03(+1.38%)
Mar 25, 2024
2.180
2.225
2.140
2.170
253,257
-0.01(-0.46%)
Mar 22, 2024
2.140
2.210
2.080
2.180
260,499
+0.03(+1.40%)
Mar 21, 2024
2.160
2.240
2.130
2.150
219,866
-0.04(-1.83%)
Mar 20, 2024
2.100
2.200
2.080
2.190
199,565
+0.06(+2.82%)
Mar 19, 2024
2.120
2.179
2.100
2.130
241,787
+0.01(+0.47%)
Mar 18, 2024
2.160
2.170
2.100
2.120
183,577
-0.05(-2.30%)
Mar 15, 2024
2.030
2.240
2.030
2.170
507,274
+0.12(+5.85%)
Mar 14, 2024
2.080
2.180
2.000
2.050
325,170
-0.11(-5.09%)
Mar 13, 2024
1.950
2.170
1.920
2.160
401,117
+0.22(+11.34%)
Mar 12, 2024
2.150
2.160
1.890
1.940
548,746
-0.21(-9.77%)
Mar 11, 2024
2.140
2.200
2.120
2.150
310,982
+0.01(+0.47%)
Mar 08, 2024
2.240
2.305
2.120
2.140
358,555
-0.08(-3.60%)
Mar 07, 2024
2.170
2.270
2.150
2.220
285,246
+0.04(+1.83%)
Mar 06, 2024
2.120
2.220
2.080
2.180
621,403
+0.07(+3.32%)
Mar 05, 2024
2.360
2.400
2.061
2.110
951,442
-0.33(-13.35%)
Mar 04, 2024
2.090
2.470
1.920
2.435
3,868,790
+0.52(+26.82%)
Mar 01, 2024
1.980
2.023
1.900
1.920
2,740,330
-0.05(-2.54%)
Feb 29, 2024
2.100
2.109
1.970
1.970
274,735
-0.10(-4.83%)
Feb 28, 2024
2.080
2.110
2.040
2.070
95,015
+0.00(+0.00%)
Feb 27, 2024
1.990
2.140
1.980
2.070
237,194
+0.09(+4.55%)
Feb 26, 2024
1.900
1.990
1.892
1.980
236,428
+0.08(+4.21%)
Feb 23, 2024
1.900
1.930
1.860
1.900
245,345
+0.01(+0.53%)
Feb 22, 2024
1.870
1.940
1.860
1.890
100,726
+0.02(+1.07%)
Feb 21, 2024
1.930
1.970
1.860
1.870
147,592
-0.04(-2.09%)
Feb 20, 2024
1.880
1.970
1.860
1.910
178,390
+0.01(+0.53%)
Feb 16, 2024
1.900
1.930
1.880
1.900
184,634
+0.00(+0.00%)
Feb 15, 2024
1.890
1.960
1.880
1.900
210,194
+0.00(+0.00%)
Feb 14, 2024
1.800
1.931
1.800
1.900
204,178
+0.12(+6.74%)
Feb 13, 2024
1.900
1.900
1.770
1.780
271,765
-0.12(-6.32%)
Feb 12, 2024
1.880
1.950
1.871
1.900
338,065
+0.03(+1.60%)
Feb 09, 2024
1.780
1.880
1.780
1.870
299,361
+0.10(+5.65%)
Feb 08, 2024
1.740
1.780
1.700
1.770
198,651
+0.02(+1.14%)
Feb 07, 2024
1.780
1.780
1.730
1.750
75,543
-0.02(-1.13%)
Feb 06, 2024
1.720
1.780
1.690
1.770
148,953
+0.07(+4.12%)
Feb 05, 2024
1.740
1.745
1.670
1.700
196,410
-0.04(-2.30%)
Feb 02, 2024
1.770
1.770
1.700
1.740
179,168
-0.02(-1.14%)
Feb 01, 2024
1.840
1.850
1.720
1.760
194,225
-0.08(-4.35%)
Jan 31, 2024
1.780
1.870
1.760
1.840
541,804
+0.06(+3.37%)
Jan 30, 2024
1.730
1.780
1.680
1.780
188,374
+0.05(+2.89%)
Jan 29, 2024
1.700
1.740
1.635
1.730
229,284
+0.06(+3.59%)
Jan 26, 2024
1.730
1.740
1.660
1.670
150,297
-0.06(-3.47%)
Jan 25, 2024
1.740
1.750
1.680
1.730
194,252
+0.02(+1.17%)
Jan 24, 2024
1.780
1.780
1.700
1.710
202,134
-0.03(-1.72%)
Jan 23, 2024
1.680
1.760
1.670
1.740
379,906
+0.06(+3.57%)
Jan 22, 2024
1.670
1.700
1.655
1.680
165,705
+0.05(+3.07%)
Jan 19, 2024
1.700
1.700
1.570
1.630
279,212
-0.05(-2.98%)
Jan 18, 2024
1.570
1.700
1.550
1.680
550,418
+0.09(+5.66%)
Jan 17, 2024
1.640
1.640
1.550
1.590
390,780
-0.05(-3.05%)
Jan 16, 2024
1.720
1.720
1.630
1.640
425,579
-0.08(-4.65%)
Jan 12, 2024
1.730
1.800
1.700
1.720
260,383
+0.01(+0.58%)
Jan 11, 2024
1.790
1.790
1.700
1.710
375,586
-0.06(-3.39%)
Jan 10, 2024
1.780
1.810
1.730
1.770
268,404
+0.00(+0.00%)
Jan 09, 2024
1.860
1.860
1.730
1.770
595,901
-0.09(-4.84%)
Jan 08, 2024
1.770
1.860
1.670
1.860
498,740
+0.10(+5.68%)
Jan 05, 2024
1.850
1.850
1.740
1.760
604,384
-0.08(-4.35%)
Jan 04, 2024
1.990
1.990
1.840
1.840
686,785
-0.11(-5.64%)
Jan 03, 2024
2.030
2.061
1.937
1.950
457,115
-0.10(-4.88%)
Jan 02, 2024
2.030
2.106
2.000
2.050
607,116
+0.03(+1.49%)
Dec 29, 2023
2.100
2.120
2.000
2.020
647,375
-0.08(-3.81%)
Dec 28, 2023
2.110
2.210
2.080
2.100
698,099
+0.02(+0.96%)
Dec 27, 2023
2.010
2.100
2.010
2.080
607,585
+0.07(+3.48%)
Dec 26, 2023
2.030
2.095
1.990
2.010
476,391
+0.04(+2.03%)
Dec 22, 2023
1.980
2.060
1.900
1.970
725,739
-0.02(-1.01%)
Dec 21, 2023
2.100
2.120
1.950
1.990
859,630
-0.07(-3.40%)
Dec 20, 2023
2.160
2.220
2.050
2.060
671,817
-0.15(-6.79%)
Dec 19, 2023
2.270
2.270
1.920
2.210
1,151,142
-0.03(-1.34%)
Dec 18, 2023
2.390
2.390
2.190
2.240
1,902,463
-0.10(-4.27%)
Dec 15, 2023
2.340
2.710
2.250
2.340
6,035,854
-3.03(-56.42%)
Dec 14, 2023
5.430
5.490
5.150
5.370
1,181,275
+0.01(+0.19%)
Dec 13, 2023
5.110
5.540
5.110
5.360
184,995
+0.34(+6.77%)
Dec 12, 2023
4.880
5.050
4.880
5.020
128,590
+0.10(+2.03%)
Dec 11, 2023
5.040
5.040
4.800
4.920
115,797
-0.04(-0.81%)
Dec 08, 2023
4.750
5.140
4.700
4.960
218,605
+0.18(+3.77%)
Dec 07, 2023
4.710
4.936
4.700
4.780
156,861
+0.07(+1.49%)
Dec 06, 2023
4.920
4.990
4.630
4.710
72,549
-0.20(-4.07%)
Dec 05, 2023
5.130
5.210
4.850
4.910
118,170
-0.22(-4.29%)
Dec 04, 2023
5.070
5.318
5.040
5.130
79,894
+0.14(+2.81%)
Dec 01, 2023
5.340
5.370
4.960
4.990
95,811
-0.27(-5.13%)
Nov 30, 2023
5.350
5.490
5.150
5.260
83,316
-0.09(-1.68%)
Nov 29, 2023
5.470
5.700
5.240
5.350
104,348
-0.06(-1.11%)
Nov 28, 2023
4.851
5.460
4.720
5.410
108,993
+0.66(+13.89%)
Nov 27, 2023
4.700
4.780
4.660
4.750
408,171
+0.03(+0.64%)
Nov 24, 2023
4.780
4.803
4.660
4.720
112,918
-0.03(-0.63%)
Nov 22, 2023
4.730
4.800
4.690
4.750
51,608
+0.07(+1.50%)
Nov 21, 2023
4.750
4.840
4.680
4.680
47,805
-0.07(-1.47%)
Nov 20, 2023
4.900
4.900
4.700
4.750
59,200
+0.04(+0.85%)
Nov 17, 2023
4.580
4.740
4.480
4.710
102,061
+0.18(+3.97%)
Nov 16, 2023
4.700
4.710
4.500
4.530
51,073
-0.18(-3.82%)
Nov 15, 2023
4.800
4.805
4.660
4.710
27,905
-0.06(-1.26%)
Nov 14, 2023
4.720
4.850
4.660
4.770
75,593
+0.21(+4.61%)
Nov 13, 2023
4.590
4.710
4.500
4.560
95,193
-0.03(-0.65%)
Nov 10, 2023
4.570
4.675
4.401
4.590
50,936
+0.09(+2.00%)
Nov 09, 2023
4.650
4.670
4.400
4.500
164,317
-0.15(-3.23%)
Nov 08, 2023
4.760
4.760
4.500
4.650
56,048
-0.17(-3.53%)
Nov 07, 2023
4.810
4.860
4.720
4.820
40,445
-0.03(-0.62%)
Nov 06, 2023
4.900
5.030
4.780
4.850
59,686
-0.01(-0.21%)
Nov 03, 2023
4.660
4.900
4.601
4.860
129,249
+0.26(+5.65%)
Nov 02, 2023
4.350
4.650
4.350
4.600
138,759
+0.28(+6.48%)
Nov 01, 2023
4.400
4.400
4.260
4.320
52,859
-0.06(-1.37%)
Oct 31, 2023
4.040
4.410
4.040
4.380
37,015
+0.21(+5.04%)
Oct 30, 2023
4.340
4.480
4.100
4.170
132,825
-0.08(-1.88%)
Oct 27, 2023
4.220
4.390
4.215
4.250
81,285
-0.03(-0.70%)
Oct 26, 2023
4.200
4.350
4.100
4.280
53,538
+0.06(+1.42%)
Oct 25, 2023
4.310
4.340
4.160
4.220
47,939
-0.07(-1.63%)
Oct 24, 2023
4.010
4.380
3.975
4.290
55,365
+0.35(+8.88%)
Oct 23, 2023
4.110
4.110
3.890
3.940
417,305
-0.15(-3.67%)
Oct 20, 2023
4.020
4.180
3.905
4.090
117,728
+0.13(+3.28%)
Oct 19, 2023
3.990
4.050
3.880
3.960
57,938
-0.03(-0.75%)
Oct 18, 2023
4.110
4.176
3.920
3.990
70,584
-0.19(-4.55%)
Oct 17, 2023
4.230
4.300
4.120
4.180
55,699
-0.04(-0.95%)
Oct 16, 2023
4.220
4.390
4.180
4.220
81,623
-0.01(-0.24%)
Oct 13, 2023
4.200
4.260
4.080
4.230
60,397
+0.03(+0.71%)
Oct 12, 2023
4.360
4.390
4.130
4.200
71,139
-0.18(-4.11%)
Oct 11, 2023
4.700
4.750
4.351
4.380
43,515
-0.22(-4.78%)
Oct 10, 2023
4.260
4.680
4.185
4.600
147,980
+0.35(+8.24%)
Oct 09, 2023
4.520
4.520
4.115
4.250
131,444
-0.23(-5.13%)
Oct 06, 2023
4.310
4.540
4.300
4.480
86,390
+0.11(+2.52%)
Oct 05, 2023
4.230
4.407
4.150
4.370
87,904
+0.17(+4.05%)
Oct 04, 2023
4.030
4.210
3.950
4.200
143,913
+0.18(+4.48%)
Oct 03, 2023
4.260
4.350
3.960
4.020
171,533
-0.28(-6.51%)
Oct 02, 2023
4.990
5.000
4.160
4.300
303,350
-0.54(-11.16%)
Sep 29, 2023
4.980
5.010
4.640
4.840
245,350
-0.13(-2.62%)
Sep 28, 2023
5.240
5.280
4.920
4.970
51,191
-0.25(-4.79%)
Sep 27, 2023
5.280
5.440
5.180
5.220
79,752
-0.02(-0.38%)
Sep 26, 2023
5.010
5.350
4.980
5.240
80,152
+0.23(+4.59%)
Sep 25, 2023
4.970
5.030
4.920
5.010
79,009
+0.02(+0.40%)
Sep 22, 2023
5.200
5.250
4.940
4.990
189,059
-0.20(-3.85%)
Sep 21, 2023
5.210
5.220
5.040
5.190
158,544
-0.05(-0.95%)
Sep 20, 2023
5.400
5.480
5.130
5.240
125,422
-0.14(-2.60%)
Sep 19, 2023
5.350
5.438
5.180
5.380
117,857
+0.02(+0.37%)
Sep 18, 2023
5.540
5.540
5.160
5.360
91,017
-0.18(-3.25%)
Sep 15, 2023
5.930
6.000
5.510
5.540
228,112
-0.39(-6.58%)
Sep 14, 2023
6.060
6.170
5.657
5.930
97,197
-0.12(-1.98%)
Sep 13, 2023
6.020
6.290
5.890
6.050
112,238
+0.09(+1.51%)
Sep 12, 2023
5.670
5.975
5.540
5.960
121,737
+0.32(+5.58%)
Sep 11, 2023
5.150
5.670
5.150
5.645
158,842
+0.51(+10.04%)
Sep 08, 2023
5.270
5.282
5.060
5.130
97,974
-0.09(-1.72%)
Sep 07, 2023
5.300
5.338
5.150
5.220
86,705
-0.10(-1.88%)
Sep 06, 2023
5.490
5.490
5.240
5.320
108,660
-0.17(-3.10%)
Sep 05, 2023
5.920
5.940
5.460
5.490
184,523
-0.37(-6.31%)
Sep 01, 2023
6.300
6.380
5.810
5.860
136,800
-0.44(-6.98%)
Aug 31, 2023
6.700
6.890
6.265
6.300
136,739
-0.38(-5.69%)
Aug 30, 2023
6.750
6.780
6.580
6.680
53,809
-0.03(-0.45%)
Aug 29, 2023
6.810
6.900
6.630
6.710
54,026
-0.09(-1.32%)
Aug 28, 2023
7.150
7.150
6.729
6.800
121,336
-0.33(-4.63%)
Aug 25, 2023
6.640
7.240
6.640
7.130
178,801
+0.52(+7.87%)
Aug 24, 2023
6.300
6.660
6.215
6.610
83,491
+0.34(+5.42%)
Aug 23, 2023
6.280
6.390
6.230
6.270
57,448
+0.05(+0.80%)
Aug 22, 2023
6.060
6.320
6.020
6.220
49,174
+0.15(+2.47%)
Aug 21, 2023
5.830
6.080
5.825
6.070
66,314
+0.24(+4.12%)
Aug 18, 2023
5.590
5.840
5.585
5.830
57,432
+0.15(+2.64%)
Aug 17, 2023
5.920
5.930
5.660
5.680
66,106
-0.25(-4.22%)
Aug 16, 2023
5.960
6.070
5.880
5.930
126,821
-0.02(-0.34%)
Aug 15, 2023
5.930
6.090
5.850
5.950
84,531
+0.01(+0.17%)
Aug 14, 2023
5.910
5.940
5.740
5.940
53,857
+0.03(+0.51%)
Aug 11, 2023
5.780
5.995
5.735
5.910
115,082
+0.13(+2.25%)
Aug 10, 2023
5.450
5.790
5.450
5.780
63,517
+0.34(+6.25%)
Aug 09, 2023
5.770
5.800
5.350
5.440
147,886
-0.40(-6.85%)
Aug 08, 2023
5.920
5.945
5.750
5.840
167,461
-0.15(-2.50%)
Aug 07, 2023
5.680
6.000
5.400
5.990
438,213
+0.26(+4.54%)
Aug 04, 2023
5.700
5.840
5.612
5.730
202,090
+0.07(+1.24%)
Aug 03, 2023
5.250
5.700
5.200
5.660
351,636
+0.40(+7.60%)
Aug 02, 2023
5.220
5.320
5.090
5.260
225,598
+0.01(+0.19%)
Aug 01, 2023
5.300
5.300
5.110
5.250
170,103
-0.08(-1.50%)
Jul 31, 2023
5.390
5.430
5.220
5.330
170,662
-0.03(-0.56%)
Jul 28, 2023
5.470
5.720
5.170
5.360
146,531
-0.02(-0.37%)
Jul 27, 2023
5.750
5.750
5.290
5.380
124,617
-0.38(-6.60%)
Jul 26, 2023
5.700
5.860
5.700
5.760
147,541
+0.05(+0.88%)
Jul 25, 2023
5.810
5.920
5.610
5.710
120,270
-0.11(-1.89%)
Jul 24, 2023
5.900
6.040
5.800
5.820
163,367
-0.13(-2.18%)
Jul 21, 2023
5.920
5.980
5.840
5.950
149,286
+0.09(+1.54%)
Jul 20, 2023
5.920
5.940
5.810
5.860
88,127
-0.10(-1.68%)
Jul 19, 2023
5.920
6.028
5.860
5.960
135,875
+0.07(+1.19%)
Jul 18, 2023
5.700
5.950
5.700
5.890
165,267
+0.14(+2.43%)
Jul 17, 2023
5.770
6.000
5.550
5.750
147,409
+0.01(+0.17%)
Jul 14, 2023
6.080
6.147
5.680
5.740
155,531
-0.34(-5.59%)
Jul 13, 2023
6.230
6.300
6.060
6.080
110,592
-0.15(-2.41%)
Jul 12, 2023
6.750
6.750
6.210
6.230
123,313
-0.40(-6.03%)
Jul 11, 2023
6.370
6.640
6.251
6.630
221,227
+0.28(+4.41%)
Jul 10, 2023
6.310
6.400
6.260
6.350
80,167
+0.05(+0.79%)
Jul 07, 2023
6.300
6.350
6.170
6.300
72,247
-0.01(-0.16%)
Jul 06, 2023
6.500
6.500
6.110
6.310
160,541
-0.26(-3.96%)
Jul 05, 2023
6.700
6.720
6.400
6.570
127,500
-0.09(-1.35%)
Jul 03, 2023
6.810
6.852
6.530
6.660
62,654
-0.18(-2.63%)
Jun 30, 2023
7.100
7.120
6.750
6.840
104,404
-0.14(-2.01%)
Jun 29, 2023
7.310
7.460
6.930
6.980
78,068
-0.32(-4.38%)
Jun 28, 2023
6.950
7.350
6.770
7.300
92,684
+0.39(+5.64%)
Jun 27, 2023
7.300
7.300
6.830
6.910
115,187
-0.39(-5.34%)
Jun 26, 2023
7.900
8.130
7.260
7.300
221,950
-0.60(-7.59%)
Jun 23, 2023
7.990
8.140
7.755
7.900
965,648
+0.06(+0.77%)
Jun 22, 2023
7.850
7.940
7.670
7.840
98,675
+0.03(+0.38%)
Jun 21, 2023
7.990
7.990
7.755
7.810
90,452
-0.20(-2.50%)
Jun 20, 2023
8.180
8.200
7.860
8.010
131,453
-0.12(-1.48%)
Jun 16, 2023
8.280
8.490
8.010
8.130
257,653
-0.07(-0.85%)
Jun 15, 2023
8.120
8.320
8.070
8.200
60,495
+0.06(+0.74%)
Jun 14, 2023
8.150
8.370
8.080
8.140
68,124
-0.05(-0.61%)
Jun 13, 2023
7.890
8.210
7.865
8.190
82,708
+0.33(+4.20%)
Jun 12, 2023
8.140
8.160
7.815
7.860
87,053
-0.24(-2.90%)
Jun 09, 2023
8.230
8.315
8.030
8.095
73,770
-0.06(-0.80%)
Jun 08, 2023
8.160
8.170
7.950
8.160
52,194
+0.00(+0.00%)
Jun 07, 2023
8.210
8.310
8.105
8.160
97,588
-0.03(-0.37%)
Jun 06, 2023
8.130
8.360
8.020
8.190
84,735
+0.06(+0.74%)
Jun 05, 2023
8.120
8.200
7.980
8.130
89,292
+0.07(+0.87%)
Jun 02, 2023
8.010
8.090
7.870
8.060
74,787
+0.16(+2.03%)
Jun 01, 2023
8.000
8.065
7.820
7.900
52,942
-0.10(-1.25%)
May 31, 2023
7.860
8.100
7.770
8.000
68,065
+0.27(+3.49%)
May 30, 2023
7.680
7.805
7.650
7.730
37,089
-0.01(-0.13%)
May 26, 2023
7.710
7.850
7.440
7.740
66,371
-0.03(-0.39%)
May 25, 2023
8.130
8.130
7.750
7.770
98,228
-0.39(-4.78%)
May 24, 2023
8.460
8.460
7.965
8.160
59,357
-0.35(-4.11%)
May 23, 2023
8.140
8.600
8.095
8.510
202,982
+0.37(+4.55%)
May 22, 2023
7.680
8.180
7.680
8.140
237,671
+0.48(+6.27%)
May 19, 2023
7.530
7.750
7.460
7.660
61,885
+0.27(+3.65%)
May 18, 2023
7.280
7.440
7.205
7.390
79,907
+0.09(+1.30%)
May 17, 2023
7.140
7.340
6.980
7.295
56,804
+0.16(+2.17%)
May 16, 2023
6.920
7.170
6.820
7.140
53,537
+0.11(+1.56%)
May 15, 2023
6.950
7.060
6.835
7.030
41,745
+0.08(+1.15%)
May 12, 2023
6.920
7.040
6.910
6.950
62,724
+0.05(+0.72%)
May 11, 2023
7.080
7.160
6.900
6.900
81,851
-0.18(-2.54%)
May 10, 2023
8.010
8.260
7.020
7.080
267,393
-1.41(-16.61%)
May 09, 2023
8.380
8.580
8.240
8.490
63,814
+0.10(+1.19%)
May 08, 2023
8.080
8.460
8.040
8.390
90,924
+0.34(+4.22%)
May 05, 2023
7.810
8.090
7.710
8.050
62,736
+0.27(+3.47%)
May 04, 2023
7.700
7.870
7.470
7.780
103,727
+0.05(+0.65%)
May 03, 2023
7.520
7.840
7.450
7.730
82,121
+0.28(+3.76%)
May 02, 2023
7.790
7.860
7.260
7.450
178,653
-0.34(-4.36%)
May 01, 2023
7.760
7.883
7.680
7.790
484,704
+0.03(+0.39%)
Apr 28, 2023
7.990
7.990
7.640
7.760
111,555
-0.24(-3.00%)
Apr 27, 2023
8.100
8.350
7.970
8.000
110,766
-0.01(-0.12%)
Apr 26, 2023
8.000
8.169
7.810
8.010
53,393
+0.01(+0.12%)
Apr 25, 2023
7.880
8.060
7.880
8.000
68,832
+0.08(+1.01%)
Apr 24, 2023
7.960
8.160
7.775
7.920
54,204
-0.05(-0.63%)
Apr 21, 2023
8.210
8.580
7.800
7.970
285,810
-0.27(-3.28%)
Apr 20, 2023
8.210
8.382
8.140
8.240
35,637
-0.06(-0.72%)
Apr 19, 2023
8.140
8.410
8.118
8.300
42,131
+0.07(+0.85%)
Apr 18, 2023
8.640
8.650
8.130
8.230
70,013
-0.33(-3.86%)
Apr 17, 2023
8.170
8.630
8.170
8.560
128,179
+0.47(+5.81%)
Apr 14, 2023
8.120
8.180
7.910
8.090
69,746
-0.04(-0.49%)
Apr 13, 2023
7.480
8.310
7.445
8.130
134,424
+0.64(+8.54%)
Apr 12, 2023
7.710
7.765
7.450
7.490
88,141
-0.18(-2.35%)
Apr 11, 2023
7.210
7.740
7.210
7.670
123,280
+0.46(+6.38%)
Apr 10, 2023
7.100
7.350
6.940
7.210
139,533
+0.11(+1.55%)
Apr 06, 2023
7.230
7.260
7.000
7.100
75,590
-0.10(-1.39%)
Apr 05, 2023
7.320
7.430
7.200
7.200
89,778
-0.12(-1.64%)
Apr 04, 2023
7.560
7.560
7.200
7.320
153,355
-0.15(-2.01%)
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.