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
Daxor Corp
(NY:
DXR
)
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:
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 29, 2019
11.74
12.15
10.38
11.26
22,600
-0.49(-4.17%)
Mar 28, 2019
11.74
12.25
11.19
11.75
22,480
+0.15(+1.29%)
Mar 27, 2019
11.16
12.12
11.07
11.60
10,912
+0.27(+2.38%)
Mar 26, 2019
12.31
12.31
11.20
11.33
42,860
-0.93(-7.59%)
Mar 25, 2019
12.35
12.35
11.90
12.26
11,841
-0.22(-1.76%)
Mar 22, 2019
13.02
13.02
11.75
12.48
70,000
+0.14(+1.13%)
Mar 21, 2019
12.00
12.90
11.90
12.34
111,081
+0.49(+4.14%)
Mar 20, 2019
14.26
14.48
11.81
11.85
149,040
-2.41(-16.90%)
Mar 19, 2019
13.90
14.48
13.57
14.26
29,831
+0.61(+4.47%)
Mar 18, 2019
13.37
14.19
13.37
13.65
13,461
+0.03(+0.22%)
Mar 15, 2019
14.12
14.36
13.62
13.62
7,500
-0.72(-5.05%)
Mar 14, 2019
13.50
14.69
13.50
14.34
17,599
-0.17(-1.14%)
Mar 13, 2019
14.75
14.78
14.20
14.51
11,775
-0.27(-1.83%)
Mar 12, 2019
15.14
15.28
14.70
14.78
22,870
-0.36(-2.38%)
Mar 11, 2019
15.57
15.99
14.90
15.14
22,342
-0.51(-3.26%)
Mar 08, 2019
16.04
16.07
15.30
15.65
3,700
-0.04(-0.25%)
Mar 07, 2019
16.10
16.48
15.00
15.69
35,300
-0.19(-1.20%)
Mar 06, 2019
16.87
17.74
15.10
15.88
91,425
-2.17(-12.02%)
Mar 05, 2019
19.25
19.25
18.05
18.05
50,316
-1.20(-6.23%)
Mar 04, 2019
19.51
19.75
18.70
19.25
38,593
-0.26(-1.33%)
Mar 01, 2019
19.50
19.71
19.04
19.51
26,700
+0.25(+1.27%)
Feb 28, 2019
19.50
19.50
18.77
19.27
32,176
+0.27(+1.39%)
Feb 27, 2019
19.56
19.84
18.70
19.00
16,633
-0.52(-2.66%)
Feb 26, 2019
18.40
19.95
18.26
19.52
50,235
+0.92(+4.95%)
Feb 25, 2019
18.51
18.62
17.70
18.60
40,296
+0.10(+0.54%)
Feb 22, 2019
17.35
18.50
17.26
18.50
34,700
+1.40(+8.19%)
Feb 21, 2019
17.54
17.70
17.00
17.10
16,529
-0.32(-1.84%)
Feb 20, 2019
17.45
17.74
16.96
17.42
10,929
+0.13(+0.75%)
Feb 19, 2019
17.57
18.53
17.25
17.29
31,694
-0.56(-3.14%)
Feb 15, 2019
18.10
18.10
17.27
17.85
33,600
-0.25(-1.38%)
Feb 14, 2019
19.45
19.45
17.28
18.10
45,524
-0.89(-4.69%)
Feb 13, 2019
16.81
19.95
16.81
18.99
160,953
+1.99(+11.71%)
Feb 12, 2019
16.26
17.22
15.31
17.00
57,965
+0.90(+5.59%)
Feb 11, 2019
14.10
16.62
14.10
16.10
149,459
+1.43(+9.75%)
Feb 08, 2019
13.85
15.32
13.70
14.67
34,000
-0.08(-0.54%)
Feb 07, 2019
13.42
15.24
12.50
14.75
260,705
+0.89(+6.42%)
Feb 06, 2019
15.28
17.09
13.76
13.86
136,665
-1.73(-11.10%)
Feb 05, 2019
17.05
18.20
15.28
15.59
194,243
-1.31(-7.75%)
Feb 04, 2019
16.09
17.21
16.00
16.90
76,113
+1.00(+6.29%)
Feb 01, 2019
14.66
16.50
14.66
15.90
67,100
+1.24(+8.46%)
Jan 31, 2019
15.09
15.37
14.20
14.66
29,946
-0.67(-4.37%)
Jan 30, 2019
15.54
15.54
14.00
15.33
62,432
-0.12(-0.78%)
Jan 29, 2019
16.09
16.13
14.93
15.45
36,934
-0.70(-4.33%)
Jan 28, 2019
15.68
16.15
15.09
16.15
10,775
+0.66(+4.26%)
Jan 25, 2019
14.79
16.09
14.54
15.49
19,600
+0.62(+4.17%)
Jan 24, 2019
16.50
16.70
14.56
14.87
72,217
-1.35(-8.32%)
Jan 23, 2019
14.51
17.33
14.28
16.22
117,010
+1.63(+11.17%)
Jan 22, 2019
14.54
14.60
14.08
14.59
13,137
+0.09(+0.62%)
Jan 18, 2019
15.02
15.12
14.34
14.50
14,500
-0.40(-2.68%)
Jan 17, 2019
14.70
15.45
13.87
14.90
64,121
+0.40(+2.76%)
Jan 16, 2019
14.71
15.00
13.73
14.50
31,820
-0.41(-2.75%)
Jan 15, 2019
14.44
14.92
13.10
14.91
94,664
+0.41(+2.83%)
Jan 14, 2019
12.94
14.50
12.36
14.50
164,808
+1.50(+11.54%)
Jan 11, 2019
11.80
13.00
10.35
13.00
102,100
+1.78(+15.86%)
Jan 10, 2019
10.32
11.66
10.30
11.22
78,023
+0.72(+6.86%)
Jan 09, 2019
11.58
11.90
10.30
10.50
95,934
-1.01(-8.77%)
Jan 08, 2019
11.99
12.35
11.50
11.51
55,312
-0.62(-5.11%)
Jan 07, 2019
11.55
12.81
11.25
12.13
75,365
+0.88(+7.82%)
Jan 04, 2019
10.77
11.74
10.25
11.25
90,900
+0.96(+9.34%)
Jan 03, 2019
9.090
10.50
8.682
10.29
69,398
+1.18(+12.94%)
Jan 02, 2019
8.010
9.157
8.010
9.110
23,251
+0.91(+11.10%)
Dec 31, 2018
9.120
9.120
7.965
8.200
14,600
-0.90(-9.89%)
Dec 28, 2018
9.700
9.930
8.370
9.100
44,700
-0.45(-4.71%)
Dec 27, 2018
8.890
9.792
8.260
9.550
110,841
+0.80(+9.14%)
Dec 26, 2018
7.510
8.750
7.510
8.750
55,670
+1.41(+19.21%)
Dec 24, 2018
8.500
8.500
7.335
7.340
37,800
-0.59(-7.44%)
Dec 21, 2018
6.820
8.100
6.650
7.930
72,600
+0.84(+11.84%)
Dec 20, 2018
6.630
7.256
6.630
7.091
22,450
-0.18(-2.46%)
Dec 19, 2018
6.600
7.488
6.600
7.270
34,078
+0.72(+10.99%)
Dec 18, 2018
6.620
6.890
6.550
6.550
9,078
-0.02(-0.30%)
Dec 17, 2018
6.720
6.930
6.470
6.570
22,645
-0.28(-4.09%)
Dec 14, 2018
6.690
6.990
6.660
6.850
10,500
+0.13(+1.93%)
Dec 13, 2018
6.590
6.817
6.400
6.720
14,273
+0.22(+3.38%)
Dec 12, 2018
6.710
6.837
6.500
6.500
19,785
-0.03(-0.46%)
Dec 11, 2018
6.430
6.700
6.070
6.530
31,340
+0.26(+4.15%)
Dec 10, 2018
5.760
6.400
5.760
6.270
34,194
+0.46(+7.92%)
Dec 07, 2018
6.330
6.490
5.750
5.810
16,000
-0.54(-8.50%)
Dec 06, 2018
6.251
6.440
6.251
6.350
12,746
+0.01(+0.16%)
Dec 04, 2018
6.460
6.500
6.100
6.340
15,200
-0.04(-0.63%)
Dec 03, 2018
6.480
6.500
6.250
6.380
9,848
+0.04(+0.63%)
Nov 30, 2018
6.510
6.610
6.230
6.340
16,200
+0.08(+1.28%)
Nov 29, 2018
6.410
6.550
6.200
6.260
14,333
-0.17(-2.64%)
Nov 28, 2018
6.528
6.669
6.430
6.430
19,135
-0.13(-1.98%)
Nov 27, 2018
6.450
6.693
6.410
6.560
10,556
+0.06(+0.92%)
Nov 26, 2018
6.710
6.720
6.051
6.500
12,156
-0.19(-2.84%)
Nov 23, 2018
6.630
6.950
6.340
6.690
9,500
+0.01(+0.15%)
Nov 21, 2018
6.680
6.680
6.680
0
-0.01(-0.15%)
Nov 20, 2018
6.210
6.990
6.210
6.690
54,587
+0.29(+4.53%)
Nov 19, 2018
6.500
6.640
6.253
6.400
21,859
-0.13(-1.99%)
Nov 16, 2018
6.720
6.745
6.210
6.530
61,600
-0.13(-1.95%)
Nov 15, 2018
7.400
7.400
6.370
6.660
89,571
-0.93(-12.25%)
Nov 14, 2018
8.060
8.352
7.316
7.590
119,775
-0.43(-5.36%)
Nov 13, 2018
7.160
8.690
7.150
8.020
1,023,615
+0.92(+12.96%)
Nov 12, 2018
7.310
7.416
6.830
7.100
91,772
-0.27(-3.66%)
Nov 09, 2018
7.750
7.750
7.110
7.370
51,500
-0.43(-5.51%)
Nov 08, 2018
7.150
8.030
6.700
7.800
355,856
+0.45(+6.12%)
Nov 07, 2018
7.750
8.200
7.000
7.350
709,389
+0.46(+6.68%)
Nov 06, 2018
6.710
6.890
6.320
6.890
74,890
+0.20(+2.99%)
Nov 05, 2018
6.880
7.138
6.278
6.690
130,875
-0.29(-4.15%)
Nov 02, 2018
6.820
8.190
6.750
6.980
476,700
-0.22(-3.06%)
Nov 01, 2018
6.940
7.850
6.230
7.200
810,130
+0.58(+8.76%)
Oct 31, 2018
7.800
7.810
6.270
6.620
1,469,326
-2.18(-24.77%)
Oct 30, 2018
5.100
9.390
4.960
8.800
5,331,815
+4.09(+86.84%)
Oct 29, 2018
4.940
4.980
4.640
4.710
1,305
+0.01(+0.21%)
Oct 26, 2018
4.740
4.890
4.600
4.700
23,500
-0.24(-4.86%)
Oct 25, 2018
5.000
5.150
4.520
4.940
18,696
+0.14(+2.92%)
Oct 24, 2018
5.500
5.500
4.800
4.800
41,127
-0.68(-12.46%)
Oct 23, 2018
5.360
6.470
5.360
5.483
44,444
-0.28(-4.81%)
Oct 22, 2018
5.350
5.940
5.350
5.760
41,561
+0.30(+5.49%)
Oct 19, 2018
5.380
5.460
5.320
5.460
2,700
+0.11(+2.06%)
Oct 18, 2018
5.220
5.350
5.220
5.350
2,345
+0.05(+0.94%)
Oct 17, 2018
5.330
5.504
5.270
5.300
5,923
-0.10(-1.85%)
Oct 16, 2018
5.280
5.400
5.260
5.400
1,539
+0.12(+2.27%)
Oct 15, 2018
5.570
5.950
5.280
5.280
3,587
-0.28(-5.04%)
Oct 12, 2018
5.180
5.680
5.180
5.560
4,000
+0.41(+7.96%)
Oct 11, 2018
5.090
5.490
5.090
5.150
8,105
+0.06(+1.18%)
Oct 10, 2018
5.490
5.620
5.090
5.090
11,873
-0.55(-9.75%)
Oct 09, 2018
5.930
5.930
5.600
5.640
1,918
-0.49(-7.99%)
Oct 08, 2018
6.120
6.265
5.900
6.130
6,854
+0.03(+0.49%)
Oct 05, 2018
5.980
6.220
5.930
6.100
15,400
+0.14(+2.35%)
Oct 04, 2018
5.580
5.960
5.556
5.960
3,160
+0.44(+7.97%)
Oct 03, 2018
6.040
6.100
5.520
5.520
8,405
-0.28(-4.83%)
Oct 02, 2018
5.020
5.800
5.020
5.800
12,955
+0.39(+7.21%)
Oct 01, 2018
4.730
5.800
4.730
5.410
14,309
+0.41(+8.20%)
Sep 28, 2018
5.500
5.520
5.000
5.000
7,600
-0.47(-8.59%)
Sep 27, 2018
5.490
5.680
5.470
5.470
2,950
+0.12(+2.24%)
Sep 26, 2018
5.469
5.604
5.350
5.350
3,145
+0.00(+0.00%)
Sep 25, 2018
5.350
5.740
5.350
5.350
6,315
+0.10(+1.90%)
Sep 24, 2018
5.810
6.060
5.250
5.250
19,556
-0.40(-7.08%)
Sep 21, 2018
5.590
6.200
5.590
5.650
20,600
-0.06(-1.05%)
Sep 20, 2018
5.660
6.000
5.410
5.710
19,854
+0.05(+0.88%)
Sep 19, 2018
5.223
5.850
5.187
5.660
16,240
+0.31(+5.79%)
Sep 18, 2018
5.160
5.350
5.150
5.350
2,402
-0.02(-0.37%)
Sep 17, 2018
5.000
5.370
4.771
5.370
6,799
+0.37(+7.40%)
Sep 14, 2018
4.910
5.000
4.860
5.000
1,400
+0.04(+0.81%)
Sep 13, 2018
4.970
4.970
4.750
4.960
6,133
-0.01(-0.20%)
Sep 12, 2018
4.829
4.970
4.775
4.970
2,123
-0.02(-0.40%)
Sep 11, 2018
4.967
5.000
4.845
4.990
2,065
+0.12(+2.46%)
Sep 10, 2018
5.165
5.375
4.850
4.870
7,395
-0.05(-1.02%)
Sep 07, 2018
5.180
5.180
4.920
4.920
2,000
-0.21(-4.09%)
Sep 06, 2018
4.950
5.195
4.950
5.130
2,235
+0.22(+4.48%)
Sep 05, 2018
5.020
5.035
4.910
4.910
3,505
-0.00(-0.02%)
Sep 04, 2018
5.002
5.249
4.911
4.911
5,622
-0.05(-0.99%)
Aug 31, 2018
4.960
4.960
4.960
0
-0.26(-4.98%)
Aug 30, 2018
5.170
5.270
4.810
5.220
16,318
+0.14(+2.72%)
Aug 29, 2018
5.080
5.274
4.950
5.082
7,233
+0.05(+1.03%)
Aug 28, 2018
5.030
5.030
5.030
5.030
795
+0.01(+0.20%)
Aug 27, 2018
5.110
5.500
5.020
5.020
5,338
-0.18(-3.46%)
Aug 24, 2018
5.230
5.530
5.100
5.200
5,800
+0.23(+4.63%)
Aug 23, 2018
5.310
5.510
4.900
4.970
15,048
-0.12(-2.36%)
Aug 22, 2018
4.600
5.390
4.600
5.090
14,039
+0.19(+3.88%)
Aug 21, 2018
4.550
5.294
4.531
4.900
35,909
+0.17(+3.59%)
Aug 20, 2018
4.450
4.900
4.420
4.730
35,569
+0.43(+10.00%)
Aug 17, 2018
5.270
5.300
4.300
4.300
57,000
-0.94(-17.94%)
Aug 16, 2018
5.193
5.373
4.960
5.240
18,632
+0.09(+1.75%)
Aug 15, 2018
5.001
5.350
5.001
5.150
34,066
+0.13(+2.59%)
Aug 14, 2018
5.040
5.240
4.890
5.020
7,728
-0.23(-4.38%)
Aug 13, 2018
5.010
5.250
5.000
5.250
1,183
-0.08(-1.50%)
Aug 10, 2018
5.110
5.360
5.110
5.330
4,700
+0.16(+3.09%)
Aug 09, 2018
5.260
5.430
5.170
5.170
6,048
-0.24(-4.44%)
Aug 08, 2018
5.500
5.500
5.370
5.410
3,439
-0.05(-0.92%)
Aug 07, 2018
5.420
5.620
5.420
5.460
2,741
+0.06(+1.11%)
Aug 06, 2018
5.592
5.606
5.400
5.400
3,617
-0.25(-4.42%)
Aug 03, 2018
5.650
5.820
5.640
5.650
1,600
+0.09(+1.62%)
Aug 02, 2018
5.700
5.790
5.435
5.560
3,892
-0.04(-0.71%)
Aug 01, 2018
5.470
5.600
5.424
5.600
1,110
+0.30(+5.66%)
Jul 31, 2018
5.496
5.656
5.300
5.300
8,096
-0.30(-5.36%)
Jul 30, 2018
5.950
5.970
5.490
5.600
9,436
-0.30(-5.08%)
Jul 27, 2018
5.690
5.900
5.570
5.900
2,400
+0.21(+3.69%)
Jul 26, 2018
5.750
5.879
5.690
5.690
7,891
-0.06(-1.04%)
Jul 25, 2018
5.912
5.950
5.720
5.750
10,513
-0.29(-4.80%)
Jul 24, 2018
6.050
6.090
6.000
6.040
11,441
-0.21(-3.36%)
Jul 23, 2018
6.070
6.250
6.000
6.250
5,890
+0.07(+1.21%)
Jul 20, 2018
6.175
6.175
6.175
6.175
195
+0.07(+1.07%)
Jul 19, 2018
6.130
6.179
6.110
6.110
2,209
+0.03(+0.49%)
Jul 18, 2018
6.160
6.202
6.060
6.080
3,165
-0.22(-3.49%)
Jul 17, 2018
6.090
6.300
6.000
6.300
6,632
+0.25(+4.13%)
Jul 16, 2018
6.050
6.240
6.050
6.050
3,295
-0.09(-1.47%)
Jul 13, 2018
6.180
6.241
6.100
6.140
10,207
-0.04(-0.65%)
Jul 12, 2018
6.290
6.320
6.180
6.180
8,069
-0.15(-2.37%)
Jul 11, 2018
6.310
6.330
6.280
6.330
3,777
-0.12(-1.86%)
Jul 10, 2018
6.470
6.470
6.286
6.450
1,720
-0.01(-0.15%)
Jul 09, 2018
6.450
6.460
6.260
6.460
3,642
-0.03(-0.46%)
Jul 06, 2018
6.640
6.660
6.380
6.490
7,846
-0.15(-2.26%)
Jul 05, 2018
6.410
6.650
6.301
6.640
5,575
+0.14(+2.15%)
Jul 03, 2018
6.500
6.500
6.500
0
-0.12(-1.81%)
Jul 02, 2018
6.660
6.660
6.340
6.620
11,110
-0.04(-0.60%)
Jun 29, 2018
6.690
6.320
6.660
4,960
-0.02(-0.30%)
Jun 28, 2018
6.350
6.680
6.350
6.680
3,759
+0.33(+5.20%)
Jun 27, 2018
6.635
6.680
6.320
6.350
19,214
-0.33(-4.94%)
Jun 26, 2018
6.535
6.680
6.323
6.680
18,078
+0.21(+3.25%)
Jun 25, 2018
6.454
6.500
6.334
6.470
5,938
-0.16(-2.41%)
Jun 22, 2018
6.280
6.730
6.280
6.630
5,798
+0.03(+0.45%)
Jun 21, 2018
6.483
6.640
6.340
6.600
3,436
+0.12(+1.85%)
Jun 20, 2018
6.460
6.820
6.460
6.480
14,413
-0.02(-0.31%)
Jun 19, 2018
6.740
7.410
6.460
6.500
35,073
-0.24(-3.56%)
Jun 18, 2018
6.580
6.897
6.540
6.740
11,444
-0.20(-2.88%)
Jun 15, 2018
6.940
6.400
6.940
38,183
+0.18(+2.66%)
Jun 14, 2018
6.970
6.990
6.760
6.760
11,123
-0.28(-3.98%)
Jun 13, 2018
6.828
7.450
6.750
7.040
34,319
+0.15(+2.18%)
Jun 12, 2018
7.000
7.130
6.710
6.890
36,150
-0.11(-1.57%)
Jun 11, 2018
6.894
7.000
6.800
7.000
14,257
+0.13(+1.89%)
Jun 08, 2018
6.800
7.080
6.800
6.870
17,233
+0.07(+1.03%)
Jun 07, 2018
6.830
7.130
6.800
6.800
14,666
-0.11(-1.59%)
Jun 06, 2018
6.910
15,372
+0.05(+0.73%)
Jun 05, 2018
7.310
7.310
6.860
6.860
16,517
-0.24(-3.38%)
Jun 04, 2018
7.010
7.500
7.010
7.100
13,067
-0.19(-2.61%)
Jun 01, 2018
7.270
7.290
7.000
7.290
23,701
+0.08(+1.11%)
May 31, 2018
6.960
7.260
6.880
7.210
19,752
+0.32(+4.64%)
May 30, 2018
6.780
7.250
6.620
6.890
22,036
+0.14(+2.07%)
May 29, 2018
6.800
7.050
6.750
6.750
9,186
+0.02(+0.23%)
May 25, 2018
6.735
6.735
6.735
0
-0.16(-2.25%)
May 24, 2018
7.090
7.500
6.770
6.890
34,035
-0.15(-2.13%)
May 23, 2018
6.750
7.120
6.650
7.040
26,488
+0.32(+4.76%)
May 22, 2018
7.080
7.200
6.646
6.720
27,458
-0.46(-6.41%)
May 21, 2018
7.050
7.480
7.050
7.180
15,460
+0.12(+1.74%)
May 18, 2018
7.080
7.200
7.000
7.057
9,378
-0.04(-0.61%)
May 17, 2018
7.180
7.670
6.985
7.100
40,136
-0.16(-2.20%)
May 16, 2018
7.307
7.457
6.930
7.260
56,539
-0.37(-4.85%)
May 15, 2018
7.820
7.820
7.070
7.630
76,628
+0.04(+0.56%)
May 14, 2018
6.600
7.880
6.460
7.588
185,360
+0.93(+13.93%)
May 11, 2018
6.770
6.770
6.403
6.660
15,525
-0.10(-1.48%)
May 10, 2018
6.690
7.560
6.600
6.760
40,310
+0.11(+1.65%)
May 09, 2018
6.560
6.766
6.320
6.650
16,388
-0.18(-2.64%)
May 08, 2018
6.380
6.910
6.261
6.830
22,031
-0.01(-0.15%)
May 07, 2018
6.160
6.869
6.000
6.840
61,224
+0.72(+11.76%)
May 04, 2018
6.340
6.720
6.120
6.120
12,767
-0.28(-4.38%)
May 03, 2018
6.690
6.966
6.300
6.400
19,715
-0.33(-4.90%)
May 02, 2018
6.410
7.270
6.300
6.730
112,061
+0.24(+3.70%)
May 01, 2018
6.760
7.150
6.450
6.490
58,118
-0.41(-6.01%)
Apr 30, 2018
7.100
7.370
6.790
6.905
54,279
-0.59(-7.81%)
Apr 27, 2018
7.600
7.690
7.200
7.490
94,161
+0.02(+0.27%)
Apr 26, 2018
7.570
8.010
7.300
7.470
78,171
-0.15(-1.97%)
Apr 25, 2018
7.340
8.000
6.900
7.620
184,609
+0.33(+4.53%)
Apr 24, 2018
7.240
7.670
7.100
7.290
50,073
-0.01(-0.14%)
Apr 23, 2018
7.570
8.000
7.260
7.300
62,911
-0.33(-4.33%)
Apr 20, 2018
8.000
8.440
7.530
7.630
105,326
-0.46(-5.69%)
Apr 19, 2018
10.40
10.80
8.020
8.090
2,171,208
+0.31(+3.98%)
Apr 18, 2018
7.900
8.309
7.400
7.780
92,615
-0.22(-2.75%)
Apr 17, 2018
7.820
8.870
7.820
8.000
65,164
-0.21(-2.56%)
Apr 16, 2018
7.897
8.370
7.897
8.210
14,194
+0.11(+1.36%)
Apr 13, 2018
7.630
8.600
7.630
8.100
39,142
+0.42(+5.47%)
Apr 12, 2018
8.530
8.883
7.420
7.680
131,148
-0.92(-10.70%)
Apr 11, 2018
8.580
9.170
8.310
8.600
42,361
+0.09(+1.06%)
Apr 10, 2018
9.239
9.239
8.470
8.510
53,491
-0.79(-8.49%)
Apr 09, 2018
8.870
9.669
8.750
9.300
87,414
+0.34(+3.79%)
Apr 06, 2018
9.750
9.848
8.890
8.960
82,600
-0.86(-8.76%)
Apr 05, 2018
8.760
10.25
8.700
9.820
146,577
+1.15(+13.26%)
Apr 04, 2018
8.500
8.825
8.500
8.670
22,214
+0.33(+3.96%)
Apr 03, 2018
8.790
8.790
8.201
8.340
30,973
-0.13(-1.53%)
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.