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
Chicken Soup For The Soul Entertainment Inc 9.
(NQ:
CSSEP
)
2.675
-0.175 (-6.14%)
Streaming Delayed Price
Updated: 3:54 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
0.5000
0.5000
0.4800
0.4900
8,094
+0.01(+2.94%)
Mar 27, 2024
0.4626
0.4800
0.4400
0.4760
17,803
-0.00(-0.83%)
Mar 26, 2024
0.4600
0.4800
0.4600
0.4800
43,416
+0.00(+0.00%)
Mar 25, 2024
0.5500
0.5500
0.4800
0.4800
14,872
-0.05(-9.43%)
Mar 22, 2024
0.4800
0.5500
0.4765
0.5300
22,564
+0.05(+10.53%)
Mar 21, 2024
0.4800
0.4900
0.4101
0.4795
21,853
+0.00(+0.95%)
Mar 20, 2024
0.4400
0.4900
0.4400
0.4750
11,150
+0.03(+7.95%)
Mar 19, 2024
0.4300
0.5000
0.4210
0.4400
42,484
-0.02(-4.33%)
Mar 18, 2024
0.6100
0.6124
0.4063
0.4599
67,639
-0.17(-26.43%)
Mar 15, 2024
0.6500
0.6500
0.6000
0.6251
40,847
-0.07(-10.71%)
Mar 14, 2024
0.8000
0.8000
0.6500
0.7001
27,713
-0.15(-17.64%)
Mar 13, 2024
0.8600
0.9000
0.8500
0.8501
5,616
+0.00(+0.01%)
Mar 12, 2024
0.9005
0.9005
0.8400
0.8500
8,472
-0.08(-8.60%)
Mar 11, 2024
0.9161
1.000
0.9161
0.9300
12,735
-0.02(-1.89%)
Mar 08, 2024
0.9300
1.010
0.9000
0.9479
20,052
-0.01(-1.26%)
Mar 07, 2024
0.9900
0.9999
0.9500
0.9600
9,431
-0.04(-4.00%)
Mar 06, 2024
0.9400
1.042
0.9400
1.000
4,669
-0.01(-0.99%)
Mar 05, 2024
0.9700
1.010
0.9170
1.010
24,484
-0.02(-1.94%)
Mar 04, 2024
1.000
1.064
1.000
1.030
4,117
+0.02(+1.98%)
Mar 01, 2024
1.050
1.132
1.000
1.010
24,766
-0.08(-7.34%)
Feb 29, 2024
1.090
1.150
1.080
1.090
9,164
+0.03(+2.83%)
Feb 28, 2024
1.150
1.150
1.050
1.060
8,356
-0.09(-7.83%)
Feb 27, 2024
1.150
1.150
1.050
1.150
5,899
+0.00(+0.00%)
Feb 26, 2024
1.110
1.170
1.050
1.150
29,102
+0.00(+0.00%)
Feb 23, 2024
1.060
1.180
1.050
1.150
24,869
+0.12(+11.65%)
Feb 22, 2024
1.010
1.190
1.000
1.030
26,173
+0.02(+1.98%)
Feb 21, 2024
1.000
1.110
1.000
1.010
16,763
+0.00(+0.00%)
Feb 20, 2024
1.050
1.069
1.010
1.010
11,930
+0.02(+2.02%)
Feb 16, 2024
1.080
1.100
0.9800
0.9900
33,158
-0.08(-7.48%)
Feb 15, 2024
1.050
1.070
0.9801
1.070
32,964
+0.01(+0.94%)
Feb 14, 2024
1.190
1.240
1.050
1.060
9,131
-0.09(-7.83%)
Feb 13, 2024
1.280
1.280
1.040
1.150
12,869
-0.14(-10.85%)
Feb 12, 2024
1.140
1.350
1.120
1.290
22,430
+0.20(+18.35%)
Feb 09, 2024
1.150
1.159
0.9900
1.090
58,536
+0.03(+2.83%)
Feb 08, 2024
1.060
1.232
1.040
1.060
20,965
+0.02(+1.92%)
Feb 07, 2024
1.000
1.250
0.9399
1.040
42,164
+0.04(+4.00%)
Feb 06, 2024
0.9200
1.070
0.9100
1.000
43,066
+0.05(+5.26%)
Feb 05, 2024
0.8700
0.9880
0.8706
0.9500
73,850
+0.07(+7.95%)
Feb 02, 2024
0.9000
0.9562
0.8500
0.8800
77,464
+0.08(+9.75%)
Feb 01, 2024
1.330
1.370
0.7800
0.8018
160,551
-0.60(-42.73%)
Jan 31, 2024
1.720
1.720
1.232
1.400
135,015
-0.35(-20.00%)
Jan 30, 2024
2.420
2.420
1.670
1.750
115,071
-0.76(-30.28%)
Jan 29, 2024
3.070
3.230
2.350
2.510
95,982
-0.54(-17.70%)
Jan 26, 2024
3.210
3.240
2.910
3.050
92,872
+0.00(+0.00%)
Jan 25, 2024
3.040
3.250
3.030
3.050
44,951
+0.03(+0.99%)
Jan 24, 2024
2.950
3.270
2.950
3.020
78,026
+0.12(+4.14%)
Jan 23, 2024
2.840
3.390
2.810
2.900
116,423
+0.10(+3.57%)
Jan 22, 2024
4.650
4.736
2.800
2.800
216,114
-1.58(-36.07%)
Jan 19, 2024
4.090
4.700
4.040
4.380
34,625
+0.24(+5.80%)
Jan 18, 2024
5.120
5.250
4.010
4.140
122,617
-0.97(-18.98%)
Jan 17, 2024
5.150
5.270
5.100
5.110
15,029
-0.08(-1.54%)
Jan 16, 2024
5.310
5.400
4.950
5.190
41,613
-0.12(-2.26%)
Jan 12, 2024
5.150
5.580
5.110
5.310
53,543
+0.21(+4.12%)
Jan 11, 2024
5.170
5.300
5.024
5.100
70,152
-0.30(-5.56%)
Jan 10, 2024
5.510
5.820
5.270
5.400
25,014
-0.09(-1.64%)
Jan 09, 2024
5.170
5.490
5.170
5.490
19,608
+0.20(+3.78%)
Jan 08, 2024
5.520
5.670
5.100
5.290
56,554
-0.05(-0.94%)
Jan 05, 2024
5.100
5.595
4.820
5.340
72,201
+0.20(+3.89%)
Jan 04, 2024
4.700
6.000
4.700
5.140
84,584
+0.54(+11.74%)
Jan 03, 2024
4.470
4.690
4.240
4.600
36,042
+0.14(+3.14%)
Jan 02, 2024
4.340
4.672
4.302
4.460
31,302
-0.03(-0.67%)
Dec 29, 2023
4.600
4.770
4.000
4.490
119,399
-0.13(-2.81%)
Dec 28, 2023
5.200
5.200
4.490
4.620
107,480
-0.52(-10.06%)
Dec 27, 2023
4.117
5.406
4.079
5.137
244,523
+1.11(+27.45%)
Dec 26, 2023
4.040
4.175
3.867
4.031
116,278
+0.06(+1.45%)
Dec 22, 2023
3.713
3.992
3.705
3.973
45,968
+0.25(+6.72%)
Dec 21, 2023
3.819
3.819
3.550
3.723
64,030
+0.07(+1.84%)
Dec 20, 2023
4.136
4.415
3.405
3.655
192,944
-0.48(-11.63%)
Dec 19, 2023
4.598
4.714
3.944
4.136
204,799
-0.46(-10.04%)
Dec 18, 2023
4.800
5.212
4.550
4.598
170,991
-0.11(-2.25%)
Dec 15, 2023
5.291
5.377
4.473
4.704
135,534
-0.61(-11.49%)
Dec 14, 2023
5.628
5.791
5.300
5.315
122,147
-0.52(-8.98%)
Dec 13, 2023
5.858
5.858
5.397
5.839
46,112
-0.01(-0.16%)
Dec 12, 2023
5.772
5.915
5.764
5.849
34,762
+0.08(+1.33%)
Dec 11, 2023
6.070
6.070
5.633
5.772
44,637
-0.28(-4.61%)
Dec 08, 2023
6.205
6.290
6.036
6.051
20,294
-0.04(-0.63%)
Dec 07, 2023
6.381
6.493
6.060
6.089
41,155
-0.40(-6.22%)
Dec 06, 2023
6.474
6.532
6.349
6.493
27,283
-0.02(-0.30%)
Dec 05, 2023
6.513
6.522
6.389
6.513
22,409
+0.09(+1.35%)
Dec 04, 2023
6.253
6.589
6.012
6.426
60,083
+0.14(+2.30%)
Dec 01, 2023
6.301
6.513
6.176
6.282
39,273
-0.13(-1.95%)
Nov 30, 2023
6.484
6.638
6.378
6.407
27,020
-0.11(-1.62%)
Nov 29, 2023
6.686
6.686
6.480
6.513
23,526
+0.01(+0.19%)
Nov 28, 2023
6.519
6.621
6.398
6.500
50,492
-0.02(-0.29%)
Nov 27, 2023
6.537
6.537
6.305
6.519
40,008
+0.08(+1.31%)
Nov 24, 2023
6.378
6.537
6.378
6.435
27,875
+0.06(+0.88%)
Nov 22, 2023
6.519
6.696
6.378
6.378
27,673
-0.09(-1.42%)
Nov 21, 2023
6.080
6.696
6.080
6.470
36,929
+0.47(+7.91%)
Nov 20, 2023
6.901
6.901
5.809
5.996
133,109
-0.69(-10.34%)
Nov 17, 2023
6.958
6.958
6.453
6.687
59,728
+0.10(+1.56%)
Nov 16, 2023
7.004
7.004
6.351
6.584
72,790
-0.35(-4.99%)
Nov 15, 2023
7.014
7.014
6.864
6.929
29,429
-0.07(-0.93%)
Nov 14, 2023
6.967
7.023
6.911
6.995
21,529
+0.08(+1.22%)
Nov 13, 2023
7.023
7.023
6.911
6.911
19,934
-0.08(-1.21%)
Nov 10, 2023
6.967
7.069
6.911
6.995
10,070
+0.03(+0.41%)
Nov 09, 2023
6.864
7.144
6.848
6.967
24,885
-0.07(-0.93%)
Nov 08, 2023
7.144
7.250
7.032
7.032
21,559
-0.21(-2.84%)
Nov 07, 2023
7.172
7.275
7.130
7.238
16,436
+0.12(+1.71%)
Nov 06, 2023
7.135
7.182
7.060
7.116
13,187
+0.08(+1.20%)
Nov 03, 2023
7.154
7.275
7.004
7.032
23,258
-0.13(-1.83%)
Nov 02, 2023
7.163
7.406
7.155
7.163
12,272
-0.06(-0.78%)
Nov 01, 2023
7.275
7.312
6.873
7.219
12,085
-0.06(-0.77%)
Oct 31, 2023
7.172
7.284
6.827
7.275
36,815
+0.06(+0.78%)
Oct 30, 2023
7.452
7.728
7.004
7.219
24,482
-0.12(-1.62%)
Oct 27, 2023
7.328
7.801
7.283
7.338
137,494
-0.05(-0.74%)
Oct 26, 2023
7.483
7.483
7.165
7.392
33,005
-0.17(-2.23%)
Oct 25, 2023
8.148
8.148
7.465
7.561
33,333
-0.46(-5.73%)
Oct 24, 2023
8.193
8.239
8.020
8.020
15,936
-0.17(-2.11%)
Oct 23, 2023
8.175
8.221
7.993
8.193
36,568
+0.01(+0.11%)
Oct 20, 2023
8.102
8.330
8.102
8.184
31,987
-0.01(-0.11%)
Oct 19, 2023
8.375
8.384
8.057
8.193
23,915
-0.16(-1.96%)
Oct 18, 2023
8.221
8.598
8.221
8.357
22,006
+0.11(+1.32%)
Oct 17, 2023
8.348
8.594
8.202
8.248
21,106
-0.12(-1.41%)
Oct 16, 2023
9.067
8.958
8.202
8.366
26,818
-0.74(-8.10%)
Oct 13, 2023
9.277
9.349
8.958
9.104
23,941
-0.18(-1.96%)
Oct 12, 2023
9.313
9.377
9.041
9.286
12,989
+0.01(+0.10%)
Oct 11, 2023
9.022
9.286
8.894
9.277
9,195
+0.48(+5.49%)
Oct 10, 2023
8.721
9.133
8.685
8.794
17,552
-0.19(-2.13%)
Oct 09, 2023
8.612
9.113
8.585
8.985
16,938
+0.17(+1.96%)
Oct 06, 2023
8.330
9.090
8.330
8.812
22,781
+0.53(+6.37%)
Oct 05, 2023
8.066
8.346
8.066
8.284
7,637
+0.14(+1.68%)
Oct 04, 2023
8.057
8.348
8.057
8.148
6,298
+0.17(+2.17%)
Oct 03, 2023
8.011
8.337
7.744
7.975
7,027
-0.31(-3.74%)
Oct 02, 2023
8.503
8.648
7.765
8.284
22,695
-0.42(-4.81%)
Sep 29, 2023
7.301
8.967
7.283
8.703
66,100
+1.41(+19.40%)
Sep 28, 2023
7.449
7.794
6.748
7.289
24,996
-0.25(-3.38%)
Sep 27, 2023
7.726
7.891
7.423
7.544
19,372
-0.35(-4.40%)
Sep 26, 2023
6.876
8.827
6.763
7.891
61,351
+1.04(+15.19%)
Sep 25, 2023
6.590
6.894
6.668
6.850
70,593
+0.36(+5.61%)
Sep 22, 2023
6.486
6.547
6.390
6.486
20,652
-0.03(-0.40%)
Sep 21, 2023
6.295
6.529
6.295
6.512
34,152
+0.05(+0.81%)
Sep 20, 2023
6.321
6.460
6.226
6.460
26,084
+0.20(+3.19%)
Sep 19, 2023
6.226
6.357
6.217
6.261
54,631
+0.01(+0.14%)
Sep 18, 2023
6.538
6.790
6.139
6.252
90,493
-0.01(-0.14%)
Sep 15, 2023
6.417
6.417
6.217
6.261
46,786
-0.03(-0.45%)
Sep 14, 2023
6.373
6.429
6.165
6.289
30,438
+0.03(+0.45%)
Sep 13, 2023
6.339
6.412
6.217
6.261
55,923
-0.03(-0.50%)
Sep 12, 2023
6.321
6.408
6.200
6.292
13,437
-0.03(-0.46%)
Sep 11, 2023
6.417
6.547
6.261
6.321
37,570
-0.01(-0.14%)
Sep 08, 2023
6.261
6.330
6.211
6.330
10,822
+0.09(+1.39%)
Sep 07, 2023
6.489
6.489
6.209
6.243
14,010
-0.14(-2.17%)
Sep 06, 2023
6.330
6.573
6.191
6.382
32,064
+0.00(+0.00%)
Sep 05, 2023
6.633
6.633
6.321
6.382
27,153
-0.29(-4.29%)
Sep 01, 2023
6.581
6.711
6.503
6.668
8,635
+0.16(+2.40%)
Aug 31, 2023
6.894
6.894
6.434
6.512
42,577
-0.49(-6.94%)
Aug 30, 2023
6.590
6.998
6.287
6.998
13,285
+0.49(+7.50%)
Aug 29, 2023
6.163
6.867
6.153
6.509
47,407
+0.30(+4.90%)
Aug 28, 2023
6.501
6.501
6.129
6.205
69,158
-0.28(-4.30%)
Aug 25, 2023
6.484
6.754
6.349
6.484
51,001
-0.17(-2.54%)
Aug 24, 2023
6.670
6.704
6.357
6.653
38,031
-0.05(-0.76%)
Aug 23, 2023
6.552
6.974
6.459
6.704
32,981
+0.06(+0.89%)
Aug 22, 2023
6.965
6.965
6.543
6.644
55,843
-0.11(-1.63%)
Aug 21, 2023
6.923
7.092
6.636
6.754
40,858
+0.03(+0.38%)
Aug 18, 2023
7.109
7.311
6.542
6.729
65,263
+0.06(+0.89%)
Aug 17, 2023
6.906
7.902
6.269
6.670
83,436
-0.23(-3.30%)
Aug 16, 2023
9.380
9.400
6.847
6.898
552,130
-2.63(-27.57%)
Aug 15, 2023
10.33
10.60
9.346
9.523
70,929
-1.48(-13.43%)
Aug 14, 2023
11.18
11.30
11.00
11.00
8,543
-0.36(-3.19%)
Aug 11, 2023
11.39
11.39
11.09
11.36
4,714
+0.30(+2.67%)
Aug 10, 2023
11.28
11.31
11.07
11.07
16,495
-0.10(-0.87%)
Aug 09, 2023
11.31
11.31
11.06
11.17
7,998
+0.01(+0.06%)
Aug 08, 2023
11.22
11.31
11.10
11.16
4,998
-0.14(-1.22%)
Aug 07, 2023
11.30
11.30
11.02
11.30
7,963
-0.02(-0.15%)
Aug 04, 2023
11.12
11.31
10.99
11.31
8,524
+0.35(+3.16%)
Aug 03, 2023
11.14
11.14
10.96
10.97
6,860
+0.06(+0.55%)
Aug 02, 2023
11.09
11.09
10.89
10.91
4,170
-0.24(-2.13%)
Aug 01, 2023
11.09
11.14
10.90
11.14
11,851
+0.02(+0.15%)
Jul 31, 2023
10.85
11.38
10.71
11.13
53,419
+0.36(+3.37%)
Jul 28, 2023
10.76
10.91
10.47
10.76
38,880
+0.17(+1.62%)
Jul 27, 2023
11.17
11.17
10.44
10.59
26,500
+0.05(+0.47%)
Jul 26, 2023
10.98
11.10
9.554
10.54
40,399
-0.47(-4.23%)
Jul 25, 2023
11.07
11.13
11.01
11.01
32,583
-0.04(-0.38%)
Jul 24, 2023
11.02
11.20
11.02
11.05
34,297
-0.09(-0.82%)
Jul 21, 2023
11.13
11.22
11.01
11.14
26,502
+0.09(+0.83%)
Jul 20, 2023
11.22
11.24
10.88
11.05
26,600
-0.25(-2.21%)
Jul 19, 2023
11.42
11.42
11.17
11.30
35,113
-0.12(-1.08%)
Jul 18, 2023
11.25
11.64
11.25
11.42
25,587
-0.02(-0.15%)
Jul 17, 2023
11.51
11.89
11.30
11.44
7,369
-0.07(-0.65%)
Jul 14, 2023
11.56
11.70
11.49
11.52
16,159
-0.11(-0.93%)
Jul 13, 2023
11.79
11.79
11.56
11.62
31,749
-0.23(-1.93%)
Jul 12, 2023
11.84
11.96
11.71
11.85
15,147
+0.09(+0.78%)
Jul 11, 2023
12.06
12.21
11.55
11.76
33,180
-0.22(-1.85%)
Jul 10, 2023
12.05
12.20
11.84
11.98
19,129
+0.13(+1.07%)
Jul 07, 2023
12.18
12.18
11.67
11.86
13,017
-0.07(-0.63%)
Jul 06, 2023
12.08
12.25
11.76
11.93
15,606
-0.28(-2.31%)
Jul 05, 2023
12.05
12.40
12.05
12.21
18,602
+0.17(+1.38%)
Jul 03, 2023
12.46
12.58
12.05
12.05
23,872
-0.54(-4.29%)
Jun 30, 2023
11.71
12.63
11.52
12.59
70,165
+0.85(+7.22%)
Jun 29, 2023
11.72
12.00
11.63
11.74
12,238
+0.01(+0.09%)
Jun 28, 2023
11.38
11.84
11.22
11.73
31,997
+0.55(+4.91%)
Jun 27, 2023
11.03
11.21
10.73
11.18
15,569
+0.45(+4.20%)
Jun 26, 2023
11.67
11.67
10.73
10.73
14,278
-0.41(-3.68%)
Jun 23, 2023
11.11
11.47
11.11
11.14
6,562
+0.03(+0.30%)
Jun 22, 2023
11.79
12.10
11.09
11.11
20,991
-0.63(-5.34%)
Jun 21, 2023
12.08
12.21
11.64
11.73
46,693
-0.18(-1.55%)
Jun 20, 2023
12.08
12.29
11.88
11.92
11,180
+0.02(+0.17%)
Jun 16, 2023
11.97
12.36
11.90
11.90
12,468
+0.06(+0.52%)
Jun 15, 2023
11.81
11.95
11.75
11.84
5,457
-0.12(-1.03%)
Jun 14, 2023
12.43
12.43
11.78
11.96
14,302
-0.73(-5.75%)
Jun 13, 2023
12.28
12.69
12.28
12.69
25,832
+0.42(+3.40%)
Jun 12, 2023
12.24
12.45
12.24
12.27
7,752
-0.02(-0.13%)
Jun 09, 2023
12.33
12.59
12.29
12.29
5,902
+0.04(+0.33%)
Jun 08, 2023
12.61
12.81
12.24
12.24
9,042
-0.26(-2.10%)
Jun 07, 2023
12.83
12.86
12.06
12.51
18,388
-0.19(-1.48%)
Jun 06, 2023
12.61
12.92
12.61
12.70
12,122
+0.11(+0.91%)
Jun 05, 2023
12.42
12.61
12.29
12.58
15,708
+0.28(+2.26%)
Jun 02, 2023
12.56
12.56
11.99
12.30
44,779
-0.25(-2.02%)
Jun 01, 2023
12.71
12.85
12.14
12.56
12,357
-0.22(-1.73%)
May 31, 2023
13.02
13.10
12.78
12.78
74,631
-0.41(-3.11%)
May 30, 2023
12.45
13.30
12.37
13.19
44,190
+1.06(+8.73%)
May 26, 2023
11.69
12.32
11.68
12.13
42,336
+0.40(+3.37%)
May 25, 2023
11.22
11.84
11.22
11.73
29,022
+0.29(+2.54%)
May 24, 2023
11.28
11.45
11.07
11.44
37,869
+0.16(+1.46%)
May 23, 2023
11.31
11.47
11.15
11.28
72,798
+0.11(+0.99%)
May 22, 2023
11.38
11.38
11.15
11.17
36,989
-0.02(-0.22%)
May 19, 2023
11.36
11.36
11.07
11.19
30,776
-0.01(-0.07%)
May 18, 2023
10.26
11.43
10.00
11.20
34,514
+0.95(+9.31%)
May 17, 2023
8.896
10.48
8.896
10.24
22,952
+1.32(+14.75%)
May 16, 2023
8.605
9.081
8.088
8.928
52,481
+0.38(+4.39%)
May 15, 2023
8.605
8.888
8.492
8.553
21,843
+0.07(+0.82%)
May 12, 2023
10.43
10.50
8.383
8.484
41,523
-1.98(-18.92%)
May 11, 2023
11.24
11.24
10.41
10.46
30,986
-0.74(-6.63%)
May 10, 2023
11.21
11.25
11.20
11.21
17,193
-0.02(-0.22%)
May 09, 2023
11.23
11.25
11.15
11.23
18,906
+0.04(+0.36%)
May 08, 2023
11.23
11.23
11.12
11.19
2,352
-0.04(-0.36%)
May 05, 2023
11.12
11.23
11.12
11.23
8,115
+0.02(+0.14%)
May 04, 2023
11.34
11.42
11.13
11.21
18,148
-0.14(-1.21%)
May 03, 2023
11.32
11.76
11.31
11.35
15,650
+0.04(+0.36%)
May 02, 2023
11.55
11.68
11.31
11.31
16,135
-0.37(-3.19%)
May 01, 2023
11.72
11.93
11.63
11.68
4,596
-0.11(-0.95%)
Apr 28, 2023
11.68
11.96
11.54
11.80
118,061
+0.12(+1.04%)
Apr 27, 2023
11.87
11.87
11.51
11.68
34,652
+0.04(+0.37%)
Apr 26, 2023
11.73
11.78
11.55
11.63
26,335
-0.06(-0.54%)
Apr 25, 2023
11.75
11.79
11.55
11.70
18,237
-0.09(-0.74%)
Apr 24, 2023
11.62
11.79
11.55
11.78
12,778
+0.18(+1.58%)
Apr 21, 2023
11.87
11.87
11.56
11.60
13,047
-0.27(-2.28%)
Apr 20, 2023
11.79
11.95
11.55
11.87
269,429
+0.32(+2.76%)
Apr 19, 2023
11.35
11.83
11.35
11.55
8,787
+0.21(+1.83%)
Apr 18, 2023
11.45
11.69
11.31
11.35
17,036
-0.05(-0.42%)
Apr 17, 2023
11.45
11.89
11.34
11.39
27,501
+0.08(+0.70%)
Apr 14, 2023
11.55
11.59
11.31
11.31
6,012
-0.24(-2.07%)
Apr 13, 2023
11.34
11.55
11.34
11.55
6,333
+0.05(+0.42%)
Apr 12, 2023
11.36
11.58
11.23
11.50
6,156
+0.04(+0.35%)
Apr 11, 2023
11.57
11.70
11.27
11.46
15,922
-0.14(-1.24%)
Apr 10, 2023
11.94
11.94
11.54
11.61
14,448
-0.18(-1.55%)
Apr 06, 2023
10.71
11.85
10.48
11.79
24,364
+1.43(+13.76%)
Apr 05, 2023
11.01
11.06
10.16
10.37
31,688
-0.63(-5.72%)
Apr 04, 2023
12.14
12.27
10.80
10.99
58,728
-1.23(-10.07%)
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.