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
Koss Cp
(NQ:
KOSS
)
4.320
-0.080 (-1.82%)
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 31, 2021
23.45
23.81
21.74
22.49
1,906,663
-0.36(-1.58%)
Mar 30, 2021
22.66
24.70
21.87
22.85
3,469,627
+1.65(+7.78%)
Mar 29, 2021
22.13
26.50
21.20
21.20
3,387,370
+0.07(+0.33%)
Mar 26, 2021
25.00
25.14
19.50
21.13
4,595,800
-4.67(-18.10%)
Mar 25, 2021
16.00
26.00
15.85
25.80
19,778,788
+9.38(+57.13%)
Mar 24, 2021
20.36
20.55
16.26
16.42
1,387,705
-4.33(-20.87%)
Mar 23, 2021
23.08
25.47
20.40
20.75
1,487,538
-3.05(-12.82%)
Mar 22, 2021
24.93
25.20
23.45
23.80
923,724
-1.70(-6.67%)
Mar 19, 2021
25.45
27.20
23.67
25.50
1,633,800
-0.01(-0.04%)
Mar 18, 2021
28.30
28.49
25.35
25.51
1,587,084
-1.93(-7.03%)
Mar 17, 2021
27.70
29.88
27.00
27.44
3,190,181
+0.74(+2.77%)
Mar 16, 2021
27.44
28.45
26.00
26.70
2,667,074
-2.20(-7.61%)
Mar 15, 2021
30.23
31.98
27.00
28.90
5,018,313
+1.02(+3.66%)
Mar 12, 2021
26.75
33.99
26.10
27.88
16,085,200
+2.66(+10.55%)
Mar 11, 2021
26.99
29.73
24.40
25.22
7,909,028
-5.06(-16.71%)
Mar 10, 2021
24.83
40.48
23.20
30.28
60,239,488
+12.38(+69.16%)
Mar 09, 2021
19.35
20.68
17.08
17.90
5,688,656
-0.95(-5.04%)
Mar 08, 2021
15.54
20.38
15.00
18.85
9,867,030
+4.07(+27.54%)
Mar 05, 2021
15.53
16.13
13.53
14.78
1,900,400
-0.52(-3.40%)
Mar 04, 2021
16.11
17.25
14.91
15.30
2,736,413
-1.62(-9.57%)
Mar 03, 2021
16.93
17.71
16.11
16.92
1,741,387
+0.73(+4.51%)
Mar 02, 2021
17.33
19.41
16.15
16.19
3,678,739
-2.76(-14.56%)
Mar 01, 2021
16.82
20.88
16.00
18.95
8,297,645
+2.24(+13.41%)
Feb 26, 2021
19.10
22.62
16.05
16.71
8,703,600
-4.82(-22.39%)
Feb 25, 2021
32.60
35.05
18.93
21.53
38,202,552
+3.09(+16.76%)
Feb 24, 2021
12.08
20.28
11.88
18.44
10,640,432
+6.54(+54.96%)
Feb 23, 2021
12.88
13.08
11.44
11.90
612,225
-1.41(-10.59%)
Feb 22, 2021
13.90
15.20
13.15
13.31
1,498,916
-0.74(-5.27%)
Feb 19, 2021
13.75
14.22
13.02
14.05
946,100
-0.20(-1.40%)
Feb 18, 2021
13.32
17.70
12.60
14.25
6,529,947
+0.86(+6.42%)
Feb 17, 2021
14.12
14.30
13.15
13.39
535,529
-1.11(-7.66%)
Feb 16, 2021
14.85
14.95
13.31
14.50
1,891,157
-0.28(-1.89%)
Feb 12, 2021
15.17
15.70
14.51
14.78
1,076,200
-1.14(-7.16%)
Feb 11, 2021
16.56
17.16
15.34
15.92
841,972
-1.09(-6.41%)
Feb 10, 2021
17.70
19.00
15.50
17.01
2,402,718
-0.91(-5.08%)
Feb 09, 2021
18.15
18.67
17.51
17.92
1,172,068
-1.08(-5.68%)
Feb 08, 2021
19.47
19.61
17.25
19.00
2,045,607
-0.98(-4.90%)
Feb 05, 2021
17.95
24.49
17.01
19.98
4,844,400
+1.18(+6.28%)
Feb 04, 2021
24.00
24.75
18.30
18.80
2,894,777
-6.79(-26.53%)
Feb 03, 2021
26.75
30.00
23.81
25.59
7,201,890
+5.59(+27.95%)
Feb 02, 2021
26.66
27.00
17.51
20.00
6,635,398
-15.00(-42.86%)
Feb 01, 2021
60.00
60.00
34.00
35.00
7,882,003
-29.00(-45.31%)
Jan 29, 2021
73.78
105.40
53.00
64.00
11,612,300
+22.04(+52.53%)
Jan 28, 2021
74.00
127.45
25.00
41.96
11,051,959
-16.04(-27.66%)
Jan 27, 2021
17.52
69.79
14.19
58.00
24,804,622
+48.00(+480.00%)
Jan 26, 2021
11.69
13.90
8.720
10.00
34,465,448
+4.00(+66.67%)
Jan 25, 2021
3.650
6.000
3.450
6.000
8,198,326
+2.66(+79.64%)
Jan 22, 2021
3.490
3.539
3.210
3.340
121,800
-0.20(-5.65%)
Jan 21, 2021
3.480
3.690
3.290
3.540
97,466
+0.11(+3.21%)
Jan 20, 2021
3.900
4.300
3.400
3.430
566,016
-0.19(-5.25%)
Jan 19, 2021
3.030
3.840
3.030
3.620
710,354
+0.72(+24.83%)
Jan 15, 2021
3.070
3.170
2.820
2.900
82,800
-0.17(-5.54%)
Jan 14, 2021
3.100
3.220
3.031
3.070
26,212
-0.04(-1.29%)
Jan 13, 2021
3.240
3.380
3.100
3.110
28,415
-0.13(-4.01%)
Jan 12, 2021
3.200
3.290
3.090
3.240
40,262
+0.04(+1.25%)
Jan 11, 2021
3.190
3.230
3.020
3.200
40,024
-0.07(-2.14%)
Jan 08, 2021
3.280
3.280
3.000
3.270
62,300
+0.12(+3.81%)
Jan 07, 2021
3.110
3.180
2.970
3.150
84,184
+0.10(+3.28%)
Jan 06, 2021
3.090
3.240
3.050
3.050
34,644
-0.06(-1.93%)
Jan 05, 2021
3.130
3.370
2.960
3.110
116,007
-0.08(-2.51%)
Jan 04, 2021
3.310
3.400
2.900
3.190
244,282
-0.25(-7.27%)
Dec 31, 2020
3.440
3.440
3.440
998,871
-0.26(-7.03%)
Dec 30, 2020
3.160
3.890
3.110
3.700
998,871
+0.26(+7.56%)
Dec 29, 2020
3.880
5.100
3.120
3.440
15,294,955
+1.04(+43.33%)
Dec 28, 2020
2.330
2.730
2.330
2.400
420,518
+0.06(+2.56%)
Dec 24, 2020
2.320
2.405
2.320
2.340
4,800
+0.00(+0.00%)
Dec 23, 2020
2.370
2.420
2.310
2.340
8,480
-0.10(-4.10%)
Dec 22, 2020
2.470
2.500
2.360
2.440
4,464
-0.03(-1.21%)
Dec 21, 2020
2.550
2.550
2.470
2.470
15,413
+0.09(+3.78%)
Dec 18, 2020
2.590
2.590
2.380
2.380
7,200
-0.17(-6.67%)
Dec 17, 2020
2.574
2.580
2.516
2.550
2,092
+0.00(+0.00%)
Dec 16, 2020
2.494
2.587
2.480
2.550
3,281
+0.05(+2.00%)
Dec 15, 2020
2.500
2.500
2.500
2.500
685
+0.05(+2.04%)
Dec 14, 2020
2.550
2.610
2.380
2.450
3,068
+0.07(+3.13%)
Dec 11, 2020
2.376
2.376
2.376
580
+0.00(+0.00%)
Dec 10, 2020
2.410
2.620
2.376
2.376
4,334
-0.12(-4.98%)
Dec 09, 2020
2.500
2.533
2.310
2.500
10,089
-0.01(-0.40%)
Dec 08, 2020
2.446
2.570
2.446
2.510
3,185
-0.06(-2.33%)
Dec 07, 2020
2.530
2.690
2.530
2.570
3,416
+0.03(+1.18%)
Dec 04, 2020
2.610
2.777
2.500
2.540
15,200
-0.16(-5.93%)
Dec 03, 2020
2.680
2.740
2.575
2.700
9,835
+0.14(+5.47%)
Dec 02, 2020
2.510
2.616
2.310
2.560
15,003
-0.24(-8.57%)
Dec 01, 2020
2.200
2.800
2.200
2.800
123,829
+0.64(+29.63%)
Nov 30, 2020
2.200
2.210
2.145
2.160
7,775
-0.04(-1.79%)
Nov 27, 2020
2.199
2.199
2.199
2.199
200
+0.07(+3.20%)
Nov 25, 2020
2.121
2.190
2.121
2.131
5,000
-0.02(-1.00%)
Nov 24, 2020
2.205
2.280
2.120
2.153
18,853
+0.06(+3.00%)
Nov 23, 2020
2.139
2.139
2.080
2.090
989
+0.01(+0.72%)
Nov 20, 2020
2.090
2.090
2.074
2.075
1,100
-0.01(-0.72%)
Nov 19, 2020
2.100
2.100
2.050
2.090
8,313
+0.00(+0.00%)
Nov 18, 2020
2.090
2.100
2.090
2.090
1,055
-0.03(-1.42%)
Nov 17, 2020
2.160
2.160
2.070
2.120
4,241
+0.02(+0.95%)
Nov 16, 2020
2.060
2.190
2.060
2.100
7,795
-0.06(-2.78%)
Nov 13, 2020
2.160
2.160
2.160
2.160
3,600
+0.08(+3.85%)
Nov 12, 2020
2.150
2.150
2.080
2.080
1,333
-0.08(-3.70%)
Nov 11, 2020
2.080
2.160
2.073
2.160
2,986
+0.06(+2.61%)
Nov 10, 2020
2.105
2.137
2.105
2.105
2,515
+0.04(+2.18%)
Nov 09, 2020
2.100
2.100
2.060
2.060
515
+0.00(+0.00%)
Nov 06, 2020
2.060
2.060
2.060
2.060
500
+0.00(+0.00%)
Nov 05, 2020
2.150
2.150
2.060
2.060
1,885
-0.04(-1.90%)
Nov 04, 2020
2.105
2.160
2.063
2.100
1,559
-0.00(-0.24%)
Nov 03, 2020
2.150
2.170
2.105
2.105
739
+0.08(+3.69%)
Nov 02, 2020
2.050
2.160
2.030
2.030
3,784
-0.06(-2.87%)
Oct 30, 2020
2.075
2.075
2.090
344
+0.02(+0.74%)
Oct 29, 2020
2.100
2.110
2.075
2.075
3,878
-0.02(-1.03%)
Oct 28, 2020
2.105
2.140
2.090
2.096
4,888
-0.09(-4.28%)
Oct 27, 2020
2.080
2.190
2.020
2.190
7,735
+0.05(+2.34%)
Oct 26, 2020
2.080
2.190
2.080
2.140
11,593
-0.02(-1.08%)
Oct 23, 2020
2.170
2.191
2.158
2.163
2,300
+0.01(+0.62%)
Oct 22, 2020
2.210
2.260
2.150
2.150
827
-0.09(-4.02%)
Oct 21, 2020
2.340
2.360
2.132
2.240
11,647
-0.04(-1.75%)
Oct 20, 2020
2.200
2.529
2.160
2.280
61,154
+0.15(+7.04%)
Oct 19, 2020
2.080
2.211
2.080
2.130
5,544
-0.07(-3.22%)
Oct 16, 2020
2.030
2.215
2.030
2.201
14,000
+0.13(+6.33%)
Oct 15, 2020
2.080
2.170
2.070
2.070
8,757
-0.13(-5.91%)
Oct 14, 2020
2.190
2.200
2.130
2.200
3,265
+0.01(+0.46%)
Oct 13, 2020
2.190
2.290
2.122
2.190
12,959
-0.12(-5.19%)
Oct 12, 2020
2.162
2.440
2.060
2.310
164,636
+0.14(+6.45%)
Oct 09, 2020
2.184
2.190
2.159
2.170
5,900
-0.02(-0.91%)
Oct 08, 2020
2.150
2.230
2.150
2.190
21,464
-0.01(-0.45%)
Oct 07, 2020
2.156
2.234
2.156
2.200
6,884
+0.05(+2.33%)
Oct 06, 2020
2.170
2.210
2.150
2.150
9,275
+0.00(+0.00%)
Oct 05, 2020
2.140
2.180
2.130
2.150
8,515
-0.02(-0.92%)
Oct 02, 2020
2.170
2.170
2.170
191
+0.00(+0.00%)
Oct 01, 2020
2.140
2.180
2.010
2.170
9,991
+0.03(+1.40%)
Sep 30, 2020
2.190
2.190
2.140
2.140
1,766
+0.00(+0.00%)
Sep 29, 2020
2.140
2.176
2.140
2.140
7,530
-0.06(-2.73%)
Sep 28, 2020
2.200
2.259
2.070
2.200
29,837
-0.01(-0.68%)
Sep 25, 2020
2.220
2.250
2.202
2.215
1,500
-0.10(-4.53%)
Sep 24, 2020
2.185
2.350
2.181
2.320
42,943
+0.15(+6.91%)
Sep 23, 2020
2.165
2.170
2.141
2.170
757
+0.03(+1.40%)
Sep 22, 2020
2.120
2.150
2.110
2.140
990
-0.02(-0.93%)
Sep 21, 2020
2.080
2.190
2.080
2.160
9,429
+0.09(+4.35%)
Sep 18, 2020
2.170
2.170
2.070
2.070
7,700
-0.08(-3.72%)
Sep 17, 2020
2.060
2.180
2.060
2.150
2,768
+0.08(+3.86%)
Sep 16, 2020
2.010
2.160
2.010
2.070
9,747
+0.02(+0.98%)
Sep 15, 2020
2.070
2.120
1.950
2.050
21,124
-0.10(-4.65%)
Sep 14, 2020
2.079
2.150
2.079
2.150
7,013
+0.07(+3.37%)
Sep 11, 2020
2.000
2.180
1.990
2.080
35,800
+0.11(+5.58%)
Sep 10, 2020
1.960
1.980
1.920
1.970
7,836
+0.02(+1.03%)
Sep 09, 2020
1.939
1.958
1.920
1.950
4,829
-0.03(-1.52%)
Sep 08, 2020
1.890
1.980
1.790
1.980
16,510
+0.07(+3.70%)
Sep 04, 2020
1.940
1.960
1.890
1.909
14,500
-0.03(-1.58%)
Sep 03, 2020
2.070
2.070
1.920
1.940
21,480
-0.13(-6.28%)
Sep 02, 2020
2.030
2.110
1.991
2.070
19,436
+0.02(+0.98%)
Sep 01, 2020
2.120
2.140
1.990
2.050
44,385
-0.12(-5.46%)
Aug 31, 2020
2.250
2.290
2.100
2.168
31,186
-0.07(-3.19%)
Aug 28, 2020
2.290
2.290
2.170
2.240
16,500
-0.03(-1.32%)
Aug 27, 2020
2.410
2.470
2.170
2.270
144,577
+0.13(+6.07%)
Aug 26, 2020
2.320
2.340
2.130
2.140
30,339
-0.18(-7.76%)
Aug 25, 2020
2.350
2.550
2.300
2.320
48,072
-0.02(-0.85%)
Aug 24, 2020
2.320
2.810
2.250
2.340
150,056
+0.02(+0.86%)
Aug 21, 2020
2.500
2.500
2.220
2.320
80,800
-0.34(-12.78%)
Aug 20, 2020
2.170
2.680
2.170
2.660
106,429
+0.49(+22.58%)
Aug 19, 2020
2.340
2.340
2.110
2.170
23,454
-0.18(-7.66%)
Aug 18, 2020
2.070
2.420
2.040
2.350
109,605
+0.25(+11.90%)
Aug 17, 2020
2.040
2.100
2.040
2.100
8,038
+0.06(+2.94%)
Aug 14, 2020
2.080
2.100
2.040
2.040
33,200
-0.05(-2.39%)
Aug 13, 2020
2.000
2.110
1.950
2.090
62,215
-0.01(-0.48%)
Aug 12, 2020
1.980
2.100
1.920
2.100
79,054
+0.04(+1.94%)
Aug 11, 2020
2.540
2.700
1.960
2.060
542,727
-0.34(-14.17%)
Aug 10, 2020
2.360
2.400
2.210
2.400
55,507
+0.07(+3.01%)
Aug 07, 2020
2.370
2.400
2.230
2.330
30,000
-0.01(-0.43%)
Aug 06, 2020
2.240
2.380
2.190
2.340
33,356
+0.10(+4.46%)
Aug 05, 2020
2.210
2.370
2.210
2.240
48,698
-0.09(-3.86%)
Aug 04, 2020
1.990
2.450
1.990
2.330
300,576
+0.39(+20.10%)
Aug 03, 2020
1.980
1.990
1.860
1.940
31,468
+0.04(+2.11%)
Jul 31, 2020
1.880
1.920
1.800
1.900
25,200
+0.00(+0.00%)
Jul 30, 2020
1.920
1.920
1.860
1.900
19,901
+0.03(+1.60%)
Jul 29, 2020
1.990
1.990
1.860
1.870
28,819
-0.14(-6.97%)
Jul 28, 2020
2.040
2.130
1.850
2.010
105,166
-0.02(-0.99%)
Jul 27, 2020
1.980
2.330
1.920
2.030
306,167
+0.13(+6.84%)
Jul 24, 2020
1.840
1.910
1.786
1.900
68,800
+0.13(+7.34%)
Jul 23, 2020
1.810
1.860
1.750
1.770
105,864
+0.04(+2.31%)
Jul 22, 2020
1.710
1.880
1.660
1.730
162,528
+0.10(+6.04%)
Jul 21, 2020
1.650
1.700
1.580
1.631
31,203
+0.05(+3.26%)
Jul 20, 2020
1.640
1.650
1.490
1.580
79,376
+0.00(+0.00%)
Jul 17, 2020
1.600
1.620
1.550
1.580
25,000
-0.03(-2.17%)
Jul 16, 2020
1.575
1.649
1.560
1.615
11,926
+0.03(+2.22%)
Jul 15, 2020
1.453
1.710
1.453
1.580
20,851
-0.00(-0.01%)
Jul 14, 2020
1.610
1.670
1.570
1.580
28,440
+0.05(+3.27%)
Jul 13, 2020
1.680
1.740
1.500
1.530
30,855
-0.25(-14.04%)
Jul 10, 2020
1.680
1.800
1.680
1.780
90,200
-0.02(-1.11%)
Jul 09, 2020
1.600
1.960
1.550
1.800
885,174
+0.35(+23.84%)
Jul 08, 2020
1.430
1.469
1.430
1.454
9,742
+0.02(+1.64%)
Jul 07, 2020
1.440
1.460
1.430
1.430
2,337
-0.05(-3.38%)
Jul 06, 2020
1.500
1.520
1.440
1.480
9,629
+0.00(+0.00%)
Jul 02, 2020
1.400
1.550
1.400
1.480
34,000
+0.00(+0.00%)
Jul 01, 2020
1.340
1.630
1.340
1.480
121,654
+0.12(+8.82%)
Jun 30, 2020
1.350
1.430
1.320
1.360
26,576
-0.06(-4.23%)
Jun 29, 2020
1.350
1.460
1.350
1.420
6,634
+0.02(+1.43%)
Jun 26, 2020
1.530
1.540
1.400
1.400
12,300
-0.06(-4.02%)
Jun 25, 2020
1.480
1.540
1.410
1.459
15,967
-0.02(-1.45%)
Jun 24, 2020
1.550
1.550
1.420
1.480
34,642
-0.07(-4.52%)
Jun 23, 2020
1.770
1.770
1.480
1.550
55,179
-0.21(-11.93%)
Jun 22, 2020
1.610
1.830
1.610
1.760
99,384
+0.15(+9.32%)
Jun 19, 2020
1.660
1.740
1.600
1.610
64,100
-0.04(-2.42%)
Jun 18, 2020
1.550
1.670
1.490
1.650
51,344
-0.07(-4.07%)
Jun 17, 2020
2.000
2.090
1.480
1.720
313,288
-0.24(-12.24%)
Jun 16, 2020
1.410
1.960
1.340
1.960
373,434
+0.57(+41.00%)
Jun 15, 2020
1.390
1.500
1.310
1.390
57,641
+0.01(+0.73%)
Jun 12, 2020
1.160
1.680
1.150
1.380
173,500
+0.22(+18.97%)
Jun 11, 2020
1.240
1.270
1.130
1.160
25,004
-0.11(-8.86%)
Jun 10, 2020
1.500
1.500
1.220
1.273
39,288
-0.14(-9.74%)
Jun 09, 2020
1.280
1.490
1.260
1.410
143,796
+0.13(+10.16%)
Jun 08, 2020
1.340
1.360
1.250
1.280
17,456
+0.03(+2.40%)
Jun 05, 2020
1.210
1.310
1.210
1.250
19,800
+0.05(+4.17%)
Jun 04, 2020
1.230
1.230
1.200
1.200
9,001
-0.05(-4.00%)
Jun 03, 2020
1.280
1.320
1.220
1.250
20,753
-0.02(-1.57%)
Jun 02, 2020
1.143
1.350
1.120
1.270
58,288
+0.14(+12.39%)
Jun 01, 2020
1.130
1.140
1.100
1.130
16,377
+0.00(+0.00%)
May 29, 2020
1.090
1.169
1.090
1.130
3,400
+0.03(+2.73%)
May 28, 2020
1.130
1.140
1.100
1.100
9,560
-0.05(-4.35%)
May 27, 2020
1.160
1.170
1.140
1.150
4,385
+0.00(+0.43%)
May 26, 2020
1.130
1.160
1.130
1.145
3,675
+0.01(+0.45%)
May 22, 2020
1.130
1.150
1.070
1.140
13,400
+0.02(+1.79%)
May 21, 2020
1.160
1.160
1.120
1.120
3,578
-0.02(-1.75%)
May 20, 2020
1.100
1.170
1.100
1.140
17,549
+0.03(+2.70%)
May 19, 2020
1.120
1.180
1.080
1.110
17,511
-0.03(-2.63%)
May 18, 2020
1.180
1.180
1.120
1.140
13,563
-0.02(-1.30%)
May 15, 2020
1.050
1.190
1.050
1.155
14,800
+0.08(+7.94%)
May 14, 2020
1.110
1.160
1.070
1.070
14,678
-0.04(-3.60%)
May 13, 2020
1.170
1.173
1.110
1.110
13,982
-0.06(-5.13%)
May 12, 2020
1.180
1.210
1.170
1.170
9,811
-0.03(-2.50%)
May 11, 2020
1.130
1.210
1.130
1.200
38,689
+0.08(+7.14%)
May 08, 2020
1.250
1.340
1.120
1.120
58,700
-0.11(-8.94%)
May 07, 2020
1.210
1.240
1.210
1.230
28,734
+0.00(+0.00%)
May 06, 2020
1.210
1.230
1.170
1.230
6,982
+0.03(+2.50%)
May 05, 2020
1.220
1.253
1.200
1.200
2,227
-0.03(-2.57%)
May 04, 2020
1.205
1.290
1.192
1.232
7,578
+0.03(+2.62%)
May 01, 2020
1.290
1.338
1.150
1.200
15,900
-0.12(-9.08%)
Apr 30, 2020
1.430
1.490
1.260
1.320
37,776
-0.10(-7.09%)
Apr 29, 2020
1.430
1.490
1.300
1.421
33,341
+0.00(+0.06%)
Apr 28, 2020
1.340
1.500
1.282
1.420
45,247
+0.06(+4.41%)
Apr 27, 2020
1.230
1.450
1.190
1.360
58,206
+0.12(+9.68%)
Apr 24, 2020
1.210
1.400
1.170
1.240
131,600
+0.05(+4.20%)
Apr 23, 2020
1.150
1.350
1.150
1.190
94,730
+0.04(+3.48%)
Apr 22, 2020
1.450
1.470
1.050
1.150
489,053
-0.01(-0.86%)
Apr 21, 2020
1.050
1.170
0.9400
1.160
58,694
+0.08(+7.41%)
Apr 20, 2020
1.110
1.110
1.070
1.080
28,377
-0.04(-3.57%)
Apr 17, 2020
1.170
1.202
1.090
1.120
51,800
-0.09(-7.44%)
Apr 16, 2020
1.200
1.370
1.080
1.210
191,995
-0.01(-0.82%)
Apr 15, 2020
0.9200
2.550
0.9200
1.220
2,189,826
+0.28(+29.37%)
Apr 14, 2020
0.9401
0.9501
0.9201
0.9430
9,278
-0.00(-0.25%)
Apr 13, 2020
0.8400
0.9726
0.8400
0.9454
23,995
+0.12(+13.90%)
Apr 09, 2020
0.8192
0.8500
0.8151
0.8300
13,500
+0.00(+0.04%)
Apr 08, 2020
0.8500
0.8500
0.8260
0.8297
3,134
-0.02(-1.92%)
Apr 07, 2020
0.8200
0.8500
0.8017
0.8459
8,784
+0.00(+0.11%)
Apr 06, 2020
0.8300
0.8450
0.8300
0.8450
920
+0.03(+3.05%)
Apr 03, 2020
0.8602
0.8699
0.8200
0.8200
1,000
-0.04(-4.64%)
Apr 02, 2020
0.8600
0.8600
0.8500
0.8599
771
+0.02(+2.37%)
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.