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
EQT Corp
(NY:
EQT
)
36.54
-2.03 (-5.26%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2020
13.85
14.45
13.09
13.93
10,785,740
+0.48(+3.55%)
Apr 29, 2020
13.01
13.70
12.89
13.45
7,239,467
+0.67(+5.23%)
Apr 28, 2020
13.27
13.52
12.57
12.78
9,595,112
-0.38(-2.90%)
Apr 27, 2020
12.78
13.36
12.24
13.16
9,025,982
+0.38(+2.99%)
Apr 24, 2020
12.07
13.02
11.83
12.78
27,064,024
+0.85(+7.12%)
Apr 23, 2020
13.24
13.55
11.79
11.93
18,278,930
-1.67(-12.28%)
Apr 22, 2020
15.16
15.45
13.49
13.60
7,857,291
-1.26(-8.48%)
Apr 21, 2020
15.03
16.38
14.78
14.86
12,240,730
+0.01(+0.06%)
Apr 20, 2020
12.44
15.02
12.43
14.85
13,856,941
+2.09(+16.38%)
Apr 17, 2020
12.45
12.87
11.95
12.76
8,068,832
+0.53(+4.37%)
Apr 16, 2020
12.47
12.94
12.06
12.23
9,607,705
-0.23(-1.84%)
Apr 15, 2020
12.10
12.63
11.49
12.46
9,445,770
+0.18(+1.48%)
Apr 14, 2020
11.93
12.50
11.60
12.28
9,524,109
+0.41(+3.46%)
Apr 13, 2020
10.87
11.94
10.71
11.87
11,462,815
+1.54(+14.88%)
Apr 09, 2020
10.33
11.22
10.07
10.33
12,451,758
-0.02(-0.18%)
Apr 08, 2020
10.34
10.61
9.728
10.35
6,866,243
+0.09(+0.84%)
Apr 07, 2020
9.403
10.67
9.126
10.26
11,201,175
+0.95(+10.14%)
Apr 06, 2020
8.449
9.523
8.081
9.317
9,557,221
+0.95(+11.29%)
Apr 03, 2020
7.647
8.534
7.322
8.372
9,452,920
+0.84(+11.15%)
Apr 02, 2020
7.179
7.570
6.148
7.532
15,376,225
+0.56(+8.08%)
Apr 01, 2020
6.568
7.336
6.530
6.969
9,101,743
+0.22(+3.25%)
Mar 31, 2020
6.673
7.002
6.334
6.749
10,216,986
+0.09(+1.29%)
Mar 30, 2020
6.425
7.141
6.205
6.663
9,627,973
+0.08(+1.16%)
Mar 27, 2020
6.472
7.045
6.348
6.587
6,901,267
-0.06(-0.86%)
Mar 26, 2020
7.389
7.882
6.377
6.644
7,223,026
-0.74(-9.96%)
Mar 25, 2020
6.921
7.742
6.539
7.379
11,604,008
+0.46(+6.62%)
Mar 24, 2020
6.157
6.969
5.375
6.921
11,895,520
+1.14(+19.64%)
Mar 23, 2020
7.112
7.179
5.737
5.785
9,399,805
-1.33(-18.66%)
Mar 20, 2020
7.704
7.857
6.912
7.112
9,963,900
-0.60(-7.80%)
Mar 19, 2020
8.525
8.706
6.711
7.713
12,557,795
-0.58(-7.02%)
Mar 18, 2020
8.639
9.198
7.833
8.296
12,717,778
-0.69(-7.65%)
Mar 17, 2020
8.391
9.145
8.124
8.983
15,430,153
+0.69(+8.29%)
Mar 16, 2020
8.086
9.842
7.523
8.296
18,876,648
-0.80(-8.81%)
Mar 13, 2020
6.787
9.098
6.577
9.098
22,588,812
+2.47(+37.32%)
Mar 12, 2020
6.014
6.988
5.776
6.625
15,811,858
+0.06(+0.87%)
Mar 11, 2020
6.396
7.122
6.377
6.568
17,389,248
-0.17(-2.55%)
Mar 10, 2020
6.940
7.370
5.737
6.740
21,669,474
+0.00(+0.00%)
Mar 09, 2020
4.697
7.561
4.678
6.740
27,722,740
+0.64(+10.49%)
Mar 06, 2020
5.804
6.616
5.747
6.100
19,365,282
+0.04(+0.63%)
Mar 05, 2020
5.594
6.110
5.594
6.062
11,747,823
+0.23(+3.93%)
Mar 04, 2020
5.871
6.052
5.577
5.833
11,016,519
-0.04(-0.65%)
Mar 03, 2020
5.823
5.928
5.480
5.871
11,711,055
+0.07(+1.15%)
Mar 02, 2020
5.785
5.823
5.480
5.804
18,075,856
+0.20(+3.58%)
Feb 28, 2020
4.916
5.680
4.897
5.604
20,734,598
+0.47(+9.11%)
Feb 27, 2020
4.697
5.289
4.019
5.136
22,860,928
+0.40(+8.47%)
Feb 26, 2020
4.983
5.136
4.725
4.735
9,788,458
-0.19(-3.88%)
Feb 25, 2020
5.270
5.270
4.706
4.926
8,787,030
-0.33(-6.35%)
Feb 24, 2020
5.222
5.451
5.165
5.260
8,077,581
-0.29(-5.16%)
Feb 21, 2020
5.613
5.613
5.279
5.546
9,116,875
-0.19(-3.33%)
Feb 20, 2020
5.632
5.871
5.632
5.737
9,206,267
+0.10(+1.69%)
Feb 19, 2020
5.499
5.671
5.336
5.642
10,464,990
+0.22(+4.05%)
Feb 18, 2020
5.107
5.461
5.079
5.422
7,173,702
+0.37(+7.37%)
Feb 14, 2020
5.184
5.281
5.026
5.050
6,493,049
-0.11(-2.22%)
Feb 13, 2020
5.031
5.260
4.945
5.165
6,855,788
+0.15(+3.05%)
Feb 12, 2020
5.021
5.145
4.888
5.012
8,838,231
+0.14(+2.92%)
Feb 11, 2020
4.945
5.093
4.850
4.869
7,867,074
+0.02(+0.39%)
Feb 10, 2020
4.926
5.088
4.756
4.850
8,430,175
-0.18(-3.58%)
Feb 07, 2020
5.116
5.240
5.002
5.031
9,134,522
-0.13(-2.57%)
Feb 06, 2020
5.648
5.667
5.154
5.164
12,714,388
-0.53(-9.33%)
Feb 05, 2020
5.543
5.842
5.524
5.695
13,970,644
+0.27(+4.90%)
Feb 04, 2020
5.724
5.743
5.392
5.429
9,417,781
-0.17(-3.05%)
Feb 03, 2020
5.695
5.819
5.448
5.600
9,628,576
-0.14(-2.48%)
Jan 31, 2020
5.762
5.952
5.477
5.743
12,938,730
-0.13(-2.26%)
Jan 30, 2020
5.724
5.923
5.705
5.876
7,330,190
+0.09(+1.64%)
Jan 29, 2020
6.360
6.407
5.695
5.781
10,478,126
-0.56(-8.83%)
Jan 28, 2020
6.312
6.455
6.189
6.341
7,714,049
+0.09(+1.37%)
Jan 27, 2020
6.113
6.445
6.075
6.255
8,905,408
-0.06(-0.90%)
Jan 24, 2020
6.692
6.720
6.141
6.312
12,391,328
-0.45(-6.60%)
Jan 23, 2020
6.986
7.091
6.720
6.758
9,226,836
-0.27(-3.78%)
Jan 22, 2020
7.328
7.432
7.005
7.024
7,646,317
-0.27(-3.65%)
Jan 21, 2020
7.812
7.812
7.290
7.290
9,219,906
-0.53(-6.80%)
Jan 17, 2020
8.097
8.154
7.812
7.822
6,694,815
-0.29(-3.63%)
Jan 16, 2020
8.068
8.552
8.040
8.116
6,304,821
+0.09(+1.06%)
Jan 15, 2020
8.059
8.163
7.755
8.030
9,806,439
-0.14(-1.74%)
Jan 14, 2020
7.897
8.296
7.779
8.173
9,515,417
+0.23(+2.87%)
Jan 13, 2020
8.391
8.638
7.594
7.945
13,862,087
-0.45(-5.32%)
Jan 10, 2020
8.590
8.775
8.334
8.391
6,911,626
-0.16(-1.89%)
Jan 09, 2020
8.619
8.704
8.211
8.552
8,307,207
-0.11(-1.31%)
Jan 08, 2020
9.691
9.739
8.638
8.666
10,048,430
-1.10(-11.27%)
Jan 07, 2020
9.796
9.943
9.644
9.767
4,865,376
-0.16(-1.63%)
Jan 06, 2020
9.919
9.962
9.644
9.929
8,737,440
+0.11(+1.16%)
Jan 03, 2020
9.967
10.10
9.644
9.815
7,594,403
-0.02(-0.19%)
Jan 02, 2020
10.41
10.49
9.748
9.834
9,782,193
-0.51(-4.95%)
Dec 31, 2019
10.01
10.56
9.967
10.35
4,717,491
+0.25(+2.44%)
Dec 30, 2019
9.957
10.25
9.891
10.10
5,675,678
+0.18(+1.82%)
Dec 27, 2019
10.15
10.19
9.891
9.919
3,826,225
-0.23(-2.25%)
Dec 26, 2019
10.41
10.48
10.08
10.15
3,971,535
-0.11(-1.11%)
Dec 24, 2019
10.36
10.49
10.23
10.26
2,569,499
-0.07(-0.64%)
Dec 23, 2019
10.01
10.37
9.976
10.33
7,967,633
+0.32(+3.23%)
Dec 20, 2019
10.17
10.19
9.815
10.00
12,831,061
-0.12(-1.22%)
Dec 19, 2019
9.625
10.18
9.606
10.13
5,888,126
+0.50(+5.23%)
Dec 18, 2019
9.160
9.729
9.160
9.625
6,174,096
+0.30(+3.26%)
Dec 17, 2019
9.245
9.397
9.122
9.321
6,191,424
+0.09(+0.92%)
Dec 16, 2019
8.913
9.350
8.885
9.236
7,837,674
+0.41(+4.62%)
Dec 13, 2019
9.055
9.189
8.733
8.828
5,504,775
-0.15(-1.69%)
Dec 12, 2019
8.448
9.046
8.420
8.980
6,002,428
+0.58(+6.89%)
Dec 11, 2019
8.657
8.714
8.296
8.401
4,936,359
-0.23(-2.64%)
Dec 10, 2019
8.410
8.685
8.410
8.628
4,933,698
+0.21(+2.48%)
Dec 09, 2019
8.220
8.624
8.173
8.420
5,595,990
+0.09(+1.03%)
Dec 06, 2019
8.173
8.438
8.087
8.334
6,758,762
+0.16(+1.97%)
Dec 05, 2019
8.391
8.533
8.154
8.173
6,185,126
-0.13(-1.60%)
Dec 04, 2019
8.116
8.476
8.030
8.306
7,068,373
+0.26(+3.18%)
Dec 03, 2019
7.916
8.249
7.916
8.049
6,468,876
+0.04(+0.47%)
Dec 02, 2019
8.353
8.363
7.954
8.011
8,779,151
-0.28(-3.32%)
Nov 29, 2019
8.429
8.486
8.230
8.287
3,603,830
-0.31(-3.64%)
Nov 27, 2019
8.372
8.628
8.255
8.600
7,468,404
+0.24(+2.84%)
Nov 26, 2019
8.543
8.543
8.211
8.363
8,084,767
-0.27(-3.08%)
Nov 25, 2019
8.363
8.666
8.201
8.628
7,059,656
+0.03(+0.33%)
Nov 22, 2019
8.249
8.695
8.201
8.600
4,958,427
+0.37(+4.50%)
Nov 21, 2019
8.420
8.505
8.192
8.230
4,719,698
-0.15(-1.81%)
Nov 20, 2019
8.486
8.590
8.173
8.382
7,704,645
-0.11(-1.34%)
Nov 19, 2019
9.103
9.141
8.486
8.495
7,211,308
-0.67(-7.35%)
Nov 18, 2019
9.672
9.672
9.112
9.169
7,413,697
-0.65(-6.67%)
Nov 15, 2019
9.796
9.919
9.672
9.824
4,103,613
+0.04(+0.39%)
Nov 14, 2019
9.929
10.17
9.725
9.786
3,842,257
-0.08(-0.77%)
Nov 13, 2019
9.786
9.986
9.672
9.862
3,596,804
-0.06(-0.57%)
Nov 12, 2019
10.09
10.16
9.815
9.919
3,762,031
-0.09(-0.85%)
Nov 11, 2019
10.73
10.74
9.976
10.00
6,358,912
-1.00(-9.06%)
Nov 08, 2019
10.55
11.05
10.33
11.00
6,704,507
+0.50(+4.79%)
Nov 07, 2019
10.37
10.69
10.30
10.50
5,945,629
+0.30(+2.98%)
Nov 06, 2019
10.20
10.58
10.06
10.19
5,791,445
-0.09(-0.92%)
Nov 05, 2019
10.63
10.91
10.26
10.29
7,331,941
-0.23(-2.16%)
Nov 04, 2019
10.26
10.69
10.26
10.52
8,844,311
+0.52(+5.21%)
Nov 01, 2019
10.04
10.39
9.778
9.996
8,201,840
-0.17(-1.68%)
Oct 31, 2019
9.788
10.57
9.172
10.17
15,190,594
+0.80(+8.48%)
Oct 30, 2019
9.939
10.04
9.371
9.371
9,941,473
-0.39(-3.98%)
Oct 29, 2019
8.926
9.930
8.775
9.759
9,710,192
+0.84(+9.45%)
Oct 28, 2019
9.078
9.504
8.893
8.917
4,231,246
-0.07(-0.74%)
Oct 25, 2019
8.756
9.144
8.623
8.983
6,488,282
+0.22(+2.48%)
Oct 24, 2019
9.220
9.239
8.548
8.765
5,236,687
-0.34(-3.74%)
Oct 23, 2019
8.917
9.281
8.647
9.106
6,333,202
+0.15(+1.69%)
Oct 22, 2019
9.153
9.272
8.760
8.955
6,540,638
-0.09(-0.94%)
Oct 21, 2019
9.087
9.314
8.898
9.040
4,555,831
-0.15(-1.65%)
Oct 18, 2019
9.399
9.485
9.144
9.191
4,378,449
-0.23(-2.41%)
Oct 17, 2019
9.125
9.494
8.962
9.418
5,723,767
+0.37(+4.08%)
Oct 16, 2019
9.229
9.437
9.011
9.049
4,752,194
-0.08(-0.83%)
Oct 15, 2019
8.907
9.522
8.884
9.125
7,947,372
+0.14(+1.58%)
Oct 14, 2019
9.059
9.134
8.742
8.983
3,623,172
-0.16(-1.76%)
Oct 11, 2019
9.087
9.380
8.907
9.144
5,675,345
+0.23(+2.55%)
Oct 10, 2019
8.831
9.026
8.652
8.917
4,542,633
+0.09(+0.96%)
Oct 09, 2019
8.737
9.030
8.652
8.831
6,602,919
+0.07(+0.76%)
Oct 08, 2019
9.106
9.276
8.737
8.765
5,193,224
-0.48(-5.22%)
Oct 07, 2019
9.276
9.575
9.059
9.248
6,969,007
-0.12(-1.31%)
Oct 04, 2019
9.267
9.371
8.623
9.371
6,238,537
+0.21(+2.27%)
Oct 03, 2019
9.447
9.466
8.576
9.163
7,867,369
-0.37(-3.87%)
Oct 02, 2019
9.636
10.01
9.440
9.532
5,302,679
-0.12(-1.27%)
Oct 01, 2019
10.14
10.30
9.475
9.655
4,985,084
-0.42(-4.14%)
Sep 30, 2019
10.54
10.54
9.731
10.07
6,702,470
-0.56(-5.25%)
Sep 27, 2019
10.15
10.66
10.02
10.63
4,445,217
+0.31(+3.03%)
Sep 26, 2019
10.39
10.50
10.07
10.32
4,067,101
-0.26(-2.42%)
Sep 25, 2019
10.59
10.84
10.43
10.57
3,484,444
-0.10(-0.97%)
Sep 24, 2019
10.74
10.94
10.53
10.68
3,470,175
-0.20(-1.83%)
Sep 23, 2019
10.65
11.05
10.56
10.88
4,893,722
+0.03(+0.26%)
Sep 20, 2019
10.99
11.17
10.72
10.85
10,285,473
-0.05(-0.43%)
Sep 19, 2019
11.60
11.66
10.86
10.89
4,748,511
-0.70(-6.04%)
Sep 18, 2019
11.62
11.93
11.43
11.60
3,765,449
-0.18(-1.53%)
Sep 17, 2019
11.32
12.23
11.10
11.78
8,854,847
+0.26(+2.30%)
Sep 16, 2019
12.23
12.42
10.98
11.51
12,660,357
+0.00(+0.00%)
Sep 13, 2019
11.76
11.99
11.04
11.51
5,203,535
-0.12(-1.06%)
Sep 12, 2019
11.47
11.82
11.09
11.63
6,425,115
-0.04(-0.32%)
Sep 11, 2019
11.29
11.96
11.01
11.67
6,244,397
+0.49(+4.40%)
Sep 10, 2019
11.28
11.93
11.09
11.18
6,942,451
+0.06(+0.51%)
Sep 09, 2019
10.25
11.19
10.21
11.12
7,711,833
+1.01(+10.02%)
Sep 06, 2019
10.07
10.19
9.565
10.11
6,498,212
-0.21(-2.02%)
Sep 05, 2019
10.11
10.64
10.03
10.32
5,622,344
+0.30(+3.02%)
Sep 04, 2019
9.636
10.09
9.579
10.01
5,905,213
+0.53(+5.59%)
Sep 03, 2019
9.475
9.541
9.191
9.485
7,252,423
-0.14(-1.47%)
Aug 30, 2019
10.03
10.17
9.371
9.627
7,088,450
-0.55(-5.40%)
Aug 29, 2019
9.731
10.47
9.731
10.18
7,118,037
+0.53(+5.50%)
Aug 28, 2019
9.390
9.797
9.295
9.646
7,809,595
+0.35(+3.77%)
Aug 27, 2019
9.806
9.835
9.272
9.295
5,252,303
-0.42(-4.29%)
Aug 26, 2019
9.939
9.967
9.593
9.712
8,800,822
-0.09(-0.87%)
Aug 23, 2019
10.59
10.70
9.764
9.797
13,003,079
-0.95(-8.81%)
Aug 22, 2019
11.27
11.43
10.68
10.74
5,276,809
-0.48(-4.30%)
Aug 21, 2019
11.52
11.89
11.12
11.23
4,674,631
-0.41(-3.50%)
Aug 20, 2019
11.81
12.13
11.57
11.63
3,466,021
-0.29(-2.46%)
Aug 19, 2019
11.78
12.14
11.66
11.93
5,840,066
+0.23(+1.94%)
Aug 16, 2019
11.11
11.83
10.98
11.70
4,391,232
+0.56(+5.01%)
Aug 15, 2019
11.20
11.26
10.86
11.14
4,796,774
-0.04(-0.34%)
Aug 14, 2019
11.39
11.45
11.07
11.18
5,056,289
-0.46(-3.98%)
Aug 13, 2019
11.59
12.15
11.28
11.64
6,665,552
+0.12(+1.07%)
Aug 12, 2019
11.43
11.60
10.93
11.52
7,090,157
+0.08(+0.66%)
Aug 09, 2019
11.92
11.97
11.39
11.44
5,458,878
-0.49(-4.12%)
Aug 08, 2019
11.91
11.97
11.46
11.94
6,361,997
+0.22(+1.86%)
Aug 07, 2019
11.61
11.78
11.13
11.72
10,043,717
-0.12(-1.04%)
Aug 06, 2019
12.37
12.47
11.44
11.84
6,181,538
-0.50(-4.05%)
Aug 05, 2019
12.28
12.43
11.99
12.34
6,691,441
-0.26(-2.10%)
Aug 02, 2019
13.01
13.17
12.48
12.61
5,706,041
-0.35(-2.70%)
Aug 01, 2019
14.07
14.07
12.75
12.96
10,639,697
-1.31(-9.20%)
Jul 31, 2019
14.03
14.70
13.95
14.27
8,471,672
+0.34(+2.44%)
Jul 30, 2019
12.82
14.10
12.66
13.93
7,934,549
+1.04(+8.06%)
Jul 29, 2019
13.52
13.52
12.47
12.89
8,598,734
-0.62(-4.61%)
Jul 26, 2019
13.83
14.27
13.39
13.51
6,954,611
-0.48(-3.44%)
Jul 25, 2019
15.39
15.43
13.49
13.99
9,427,907
-1.04(-6.91%)
Jul 24, 2019
14.77
15.19
14.67
15.03
4,930,202
+0.24(+1.59%)
Jul 23, 2019
14.64
14.84
14.49
14.80
3,894,459
+0.13(+0.90%)
Jul 22, 2019
14.69
14.89
14.38
14.66
3,676,918
+0.08(+0.52%)
Jul 19, 2019
14.34
14.68
14.27
14.59
3,347,312
+0.19(+1.31%)
Jul 18, 2019
14.01
14.48
13.95
14.40
3,981,085
+0.27(+1.94%)
Jul 17, 2019
14.28
14.38
13.92
14.13
3,162,327
-0.15(-1.06%)
Jul 16, 2019
14.68
14.68
14.09
14.28
5,017,327
-0.47(-3.20%)
Jul 15, 2019
14.99
15.03
14.59
14.75
4,674,035
-0.19(-1.26%)
Jul 12, 2019
14.76
15.18
14.51
14.94
5,374,889
+0.42(+2.93%)
Jul 11, 2019
15.10
15.24
14.41
14.51
4,668,723
-0.54(-3.58%)
Jul 10, 2019
15.51
15.52
14.92
15.05
7,421,229
+0.26(+1.79%)
Jul 09, 2019
14.22
14.92
14.14
14.79
5,896,215
+0.55(+3.85%)
Jul 08, 2019
14.46
14.63
14.23
14.24
3,223,750
-0.37(-2.52%)
Jul 05, 2019
14.40
14.87
14.24
14.61
5,181,302
+0.39(+2.72%)
Jul 03, 2019
14.25
14.42
14.15
14.22
2,307,896
-0.02(-0.13%)
Jul 02, 2019
15.13
15.17
14.07
14.24
6,827,105
-0.93(-6.16%)
Jul 01, 2019
15.05
15.30
14.94
15.17
6,290,350
+0.25(+1.64%)
Jun 28, 2019
13.75
15.19
13.75
14.93
9,546,640
+1.30(+9.56%)
Jun 27, 2019
13.93
14.11
13.56
13.63
3,917,993
-0.34(-2.43%)
Jun 26, 2019
13.68
14.09
13.66
13.97
5,127,696
+0.38(+2.78%)
Jun 25, 2019
14.52
14.52
13.48
13.59
7,761,867
-0.93(-6.44%)
Jun 24, 2019
14.34
14.75
14.28
14.52
4,081,671
+0.14(+0.98%)
Jun 21, 2019
14.69
14.83
14.17
14.38
4,623,099
-0.30(-2.06%)
Jun 20, 2019
14.54
15.03
14.47
14.68
5,101,453
+0.37(+2.57%)
Jun 19, 2019
15.10
15.10
14.28
14.32
4,266,083
-0.76(-5.01%)
Jun 18, 2019
15.01
15.45
14.99
15.07
3,635,669
+0.10(+0.69%)
Jun 17, 2019
14.79
15.34
14.54
14.97
4,155,718
+0.04(+0.25%)
Jun 14, 2019
15.17
15.32
14.86
14.93
3,644,152
-0.30(-1.98%)
Jun 13, 2019
15.11
15.26
14.79
15.23
6,514,159
+0.34(+2.28%)
Jun 12, 2019
15.55
15.71
14.82
14.89
5,816,607
-0.84(-5.34%)
Jun 11, 2019
16.55
16.55
15.70
15.73
5,206,866
-0.61(-3.76%)
Jun 10, 2019
16.64
16.91
16.33
16.35
3,903,533
-0.36(-2.15%)
Jun 07, 2019
17.03
17.16
16.69
16.70
3,467,510
-0.35(-2.05%)
Jun 06, 2019
16.81
17.05
16.70
17.05
3,858,240
+0.22(+1.29%)
Jun 05, 2019
17.54
17.63
16.69
16.84
4,176,734
-0.69(-3.93%)
Jun 04, 2019
17.52
17.67
17.16
17.53
3,562,897
+0.13(+0.76%)
Jun 03, 2019
17.27
17.45
17.12
17.39
3,094,398
+0.11(+0.66%)
May 31, 2019
17.18
17.61
17.08
17.28
3,690,854
+0.04(+0.22%)
May 30, 2019
17.45
17.68
17.15
17.24
2,934,516
-0.39(-2.20%)
May 29, 2019
17.61
17.67
17.14
17.63
3,664,894
-0.20(-1.11%)
May 28, 2019
18.21
18.36
17.73
17.83
2,492,986
-0.52(-2.83%)
May 24, 2019
18.66
18.74
18.22
18.35
3,956,348
-0.13(-0.72%)
May 23, 2019
18.54
18.57
18.14
18.48
6,042,041
-0.36(-1.90%)
May 22, 2019
19.98
20.18
18.81
18.84
3,533,048
-1.42(-6.99%)
May 21, 2019
19.90
20.27
19.79
20.25
2,990,362
+0.53(+2.68%)
May 20, 2019
19.79
20.02
19.63
19.73
2,700,468
+0.08(+0.38%)
May 17, 2019
19.69
20.12
19.63
19.65
3,136,675
-0.20(-1.00%)
May 16, 2019
20.42
20.46
19.78
19.85
5,485,633
-0.49(-2.41%)
May 15, 2019
19.66
20.43
19.49
20.34
2,451,731
+0.45(+2.28%)
May 14, 2019
19.74
20.03
19.58
19.89
4,172,830
+0.22(+1.10%)
May 13, 2019
19.63
19.75
19.25
19.67
6,169,019
-0.18(-0.90%)
May 10, 2019
19.24
19.87
19.08
19.85
4,228,876
+0.57(+2.93%)
May 09, 2019
19.02
19.45
18.76
19.28
1,825,087
+0.01(+0.05%)
May 08, 2019
19.59
19.93
19.26
19.27
2,678,442
-0.24(-1.21%)
May 07, 2019
18.99
19.51
18.79
19.51
2,921,891
+0.31(+1.62%)
May 06, 2019
19.02
19.36
18.87
19.20
2,669,560
-0.02(-0.10%)
May 03, 2019
18.85
19.27
18.59
19.22
2,921,344
+0.62(+3.35%)
May 02, 2019
18.69
19.01
18.47
18.59
4,166,249
-0.34(-1.79%)
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.