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
American Renal Associates
(NY:
ARA
)
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 (%)
Apr 30, 2020
7.710
7.735
7.400
7.480
50,992
-0.42(-5.32%)
Apr 29, 2020
7.440
8.030
7.090
7.900
97,065
+0.75(+10.49%)
Apr 28, 2020
7.430
7.440
6.940
7.150
53,022
-0.05(-0.69%)
Apr 27, 2020
7.350
7.490
7.090
7.200
80,143
+0.08(+1.12%)
Apr 24, 2020
6.230
7.250
6.050
7.120
193,200
+0.89(+14.29%)
Apr 23, 2020
6.050
6.350
6.050
6.230
43,843
+0.14(+2.30%)
Apr 22, 2020
6.180
6.301
6.050
6.090
49,079
-0.02(-0.33%)
Apr 21, 2020
6.100
6.220
5.950
6.110
54,005
-0.11(-1.77%)
Apr 20, 2020
6.430
6.470
6.150
6.220
62,854
-0.16(-2.51%)
Apr 17, 2020
6.310
6.490
6.110
6.380
92,400
+0.21(+3.40%)
Apr 16, 2020
6.230
6.250
5.800
6.170
97,751
-0.06(-0.96%)
Apr 15, 2020
5.930
6.680
5.800
6.230
115,151
+0.07(+1.14%)
Apr 14, 2020
6.890
6.904
6.020
6.160
179,370
-0.56(-8.33%)
Apr 13, 2020
6.910
6.935
6.510
6.720
76,335
-0.42(-5.88%)
Apr 09, 2020
6.570
7.280
6.460
7.140
175,600
+0.68(+10.53%)
Apr 08, 2020
5.640
6.570
5.640
6.460
145,829
+0.68(+11.76%)
Apr 07, 2020
6.450
6.655
5.710
5.780
135,236
-0.50(-7.96%)
Apr 06, 2020
6.170
6.490
6.010
6.280
146,015
+0.37(+6.26%)
Apr 03, 2020
5.920
6.210
5.760
5.910
148,900
-0.10(-1.66%)
Apr 02, 2020
6.110
6.540
5.790
6.010
73,948
-0.23(-3.69%)
Apr 01, 2020
6.590
6.590
5.790
6.240
124,656
-0.37(-5.60%)
Mar 31, 2020
6.970
7.310
6.510
6.610
105,960
-0.40(-5.71%)
Mar 30, 2020
7.410
7.410
6.970
7.010
107,842
-0.35(-4.76%)
Mar 27, 2020
7.840
7.920
7.340
7.360
183,200
-0.83(-10.13%)
Mar 26, 2020
7.920
8.510
7.920
8.190
109,816
+0.31(+3.93%)
Mar 25, 2020
7.980
8.440
7.720
7.880
100,579
-0.17(-2.11%)
Mar 24, 2020
8.410
8.540
7.800
8.050
141,817
+0.08(+1.00%)
Mar 23, 2020
7.720
8.260
7.410
7.970
144,330
+0.29(+3.78%)
Mar 20, 2020
8.320
8.320
7.430
7.680
258,100
-0.60(-7.25%)
Mar 19, 2020
7.550
8.570
7.455
8.280
139,129
+0.70(+9.23%)
Mar 18, 2020
8.010
8.740
7.270
7.580
200,272
-1.05(-12.17%)
Mar 17, 2020
8.830
8.990
7.420
8.630
363,024
-0.11(-1.26%)
Mar 16, 2020
9.310
9.500
7.662
8.740
455,182
+0.78(+9.80%)
Mar 13, 2020
6.860
8.060
6.550
7.960
133,700
+1.45(+22.27%)
Mar 12, 2020
6.740
6.750
6.410
6.510
109,438
-0.63(-8.82%)
Mar 11, 2020
7.780
7.780
7.050
7.140
83,123
-0.91(-11.30%)
Mar 10, 2020
8.010
8.210
7.195
8.050
98,839
+0.27(+3.47%)
Mar 09, 2020
7.470
7.860
7.430
7.780
63,383
-0.49(-5.93%)
Mar 06, 2020
8.000
8.470
7.907
8.270
91,200
-0.12(-1.43%)
Mar 05, 2020
8.560
8.708
8.000
8.390
68,282
-0.41(-4.66%)
Mar 04, 2020
8.710
9.040
8.690
8.800
120,524
+0.30(+3.53%)
Mar 03, 2020
8.590
8.800
8.250
8.500
95,242
-0.15(-1.73%)
Mar 02, 2020
8.130
8.690
7.950
8.650
50,937
+0.60(+7.45%)
Feb 28, 2020
8.220
8.220
7.600
8.050
155,700
-0.29(-3.48%)
Feb 27, 2020
8.090
8.590
7.670
8.340
99,705
-0.02(-0.24%)
Feb 26, 2020
8.030
8.770
7.800
8.360
74,879
+0.41(+5.16%)
Feb 25, 2020
8.470
8.750
7.730
7.950
117,515
-0.51(-6.03%)
Feb 24, 2020
8.290
8.600
8.200
8.460
48,119
-0.29(-3.31%)
Feb 21, 2020
8.970
8.970
8.580
8.750
28,400
-0.23(-2.56%)
Feb 20, 2020
8.770
9.050
8.680
8.980
44,897
+0.16(+1.81%)
Feb 19, 2020
8.940
8.940
8.710
8.820
20,640
-0.08(-0.90%)
Feb 18, 2020
8.870
9.070
8.710
8.900
22,405
-0.12(-1.33%)
Feb 14, 2020
9.100
9.100
8.840
9.020
31,800
-0.06(-0.66%)
Feb 13, 2020
9.190
9.280
9.060
9.080
15,565
-0.19(-2.05%)
Feb 12, 2020
9.310
9.580
9.200
9.270
47,798
+0.11(+1.20%)
Feb 11, 2020
8.750
9.290
8.750
9.160
34,706
+0.47(+5.41%)
Feb 10, 2020
8.300
8.710
8.260
8.690
54,700
+0.27(+3.21%)
Feb 07, 2020
8.790
8.790
8.390
8.420
89,600
-0.41(-4.64%)
Feb 06, 2020
9.120
9.275
8.780
8.830
77,561
-0.26(-2.86%)
Feb 05, 2020
9.020
9.120
8.890
9.090
65,358
+0.21(+2.36%)
Feb 04, 2020
9.270
9.270
8.700
8.880
71,475
-0.20(-2.20%)
Feb 03, 2020
9.150
9.380
9.050
9.080
66,075
+0.00(+0.00%)
Jan 31, 2020
9.310
9.350
8.830
9.080
64,900
-0.33(-3.51%)
Jan 30, 2020
9.440
9.610
9.200
9.410
89,504
-0.22(-2.28%)
Jan 29, 2020
9.830
9.890
9.570
9.630
32,496
-0.24(-2.43%)
Jan 28, 2020
9.780
9.960
9.730
9.870
38,497
+0.16(+1.65%)
Jan 27, 2020
9.550
9.780
9.330
9.710
61,677
-0.11(-1.12%)
Jan 24, 2020
9.530
9.960
9.430
9.820
119,500
+0.49(+5.25%)
Jan 23, 2020
9.570
9.570
9.142
9.330
103,484
-0.36(-3.72%)
Jan 22, 2020
9.870
9.930
9.680
9.690
31,956
-0.16(-1.62%)
Jan 21, 2020
9.580
9.910
9.510
9.850
82,809
+0.19(+1.97%)
Jan 17, 2020
9.980
10.04
9.650
9.660
62,700
-0.18(-1.83%)
Jan 16, 2020
9.840
10.10
9.740
9.840
79,270
+0.10(+1.03%)
Jan 15, 2020
9.730
10.03
9.670
9.740
63,875
-0.01(-0.10%)
Jan 14, 2020
9.570
10.09
9.570
9.750
72,791
+0.15(+1.56%)
Jan 13, 2020
9.380
9.740
9.180
9.600
83,641
+0.35(+3.78%)
Jan 10, 2020
9.260
9.310
9.040
9.250
57,000
-0.01(-0.11%)
Jan 09, 2020
9.370
9.530
9.210
9.260
47,101
-0.03(-0.32%)
Jan 08, 2020
9.160
9.450
9.085
9.290
78,942
+0.15(+1.64%)
Jan 07, 2020
9.090
9.250
9.020
9.140
66,531
-0.03(-0.33%)
Jan 06, 2020
9.310
9.420
8.960
9.170
136,199
-0.22(-2.34%)
Jan 03, 2020
9.550
9.840
9.280
9.390
99,200
-0.38(-3.89%)
Jan 02, 2020
10.35
10.35
9.670
9.770
106,799
-0.60(-5.79%)
Dec 31, 2019
9.930
10.47
9.900
10.37
102,100
+0.36(+3.60%)
Dec 30, 2019
10.13
10.16
9.910
10.01
100,887
-0.01(-0.10%)
Dec 27, 2019
10.20
10.26
10.01
10.02
65,100
-0.12(-1.18%)
Dec 26, 2019
10.11
10.17
9.890
10.14
52,878
+0.16(+1.60%)
Dec 24, 2019
9.760
10.18
9.640
9.980
56,700
+0.32(+3.31%)
Dec 23, 2019
9.700
9.700
9.270
9.660
106,204
+0.02(+0.21%)
Dec 20, 2019
9.740
9.740
9.300
9.640
140,500
-0.02(-0.21%)
Dec 19, 2019
9.990
9.990
9.610
9.660
99,555
-0.25(-2.52%)
Dec 18, 2019
10.15
10.15
9.810
9.910
117,699
+0.10(+1.02%)
Dec 17, 2019
9.970
10.21
9.800
9.810
84,723
-0.18(-1.80%)
Dec 16, 2019
10.20
10.40
9.900
9.990
79,741
-0.20(-1.96%)
Dec 13, 2019
10.15
10.38
10.00
10.19
82,500
-0.09(-0.88%)
Dec 12, 2019
10.04
10.60
10.01
10.28
87,587
+0.11(+1.08%)
Dec 11, 2019
9.830
10.19
9.750
10.17
123,533
+0.26(+2.62%)
Dec 10, 2019
9.820
10.02
9.620
9.910
86,872
-0.05(-0.50%)
Dec 09, 2019
9.650
10.28
9.619
9.960
171,937
+0.31(+3.21%)
Dec 06, 2019
9.530
10.08
9.450
9.650
267,600
+0.22(+2.33%)
Dec 05, 2019
9.330
9.480
9.120
9.430
122,147
+0.23(+2.50%)
Dec 04, 2019
8.850
9.220
8.830
9.200
127,332
+0.40(+4.55%)
Dec 03, 2019
9.130
9.300
8.730
8.800
165,170
-0.53(-5.68%)
Dec 02, 2019
9.550
9.670
9.240
9.330
101,497
-0.13(-1.37%)
Nov 29, 2019
9.190
9.760
9.190
9.460
77,300
+0.18(+1.94%)
Nov 27, 2019
9.320
9.430
9.050
9.280
145,100
-0.02(-0.22%)
Nov 26, 2019
9.480
9.480
9.130
9.300
115,225
-0.23(-2.41%)
Nov 25, 2019
9.290
9.680
9.145
9.530
231,060
+0.37(+4.04%)
Nov 22, 2019
9.000
9.380
8.960
9.160
131,400
+0.24(+2.69%)
Nov 21, 2019
9.030
9.040
8.770
8.920
97,679
-0.01(-0.11%)
Nov 20, 2019
8.680
9.080
8.500
8.930
127,137
+0.04(+0.45%)
Nov 19, 2019
9.190
9.270
8.760
8.890
170,624
-0.03(-0.34%)
Nov 18, 2019
9.030
9.120
8.620
8.920
196,217
-0.19(-2.09%)
Nov 15, 2019
9.340
9.550
8.840
9.110
132,100
-0.13(-1.41%)
Nov 14, 2019
9.450
9.878
9.200
9.240
131,804
-0.25(-2.63%)
Nov 13, 2019
9.590
9.840
9.090
9.490
227,085
-0.25(-2.57%)
Nov 12, 2019
9.650
10.55
9.630
9.740
302,144
+0.08(+0.83%)
Nov 11, 2019
9.310
9.950
9.310
9.660
130,682
+0.24(+2.55%)
Nov 08, 2019
8.600
9.590
8.550
9.420
283,600
+1.00(+11.88%)
Nov 07, 2019
9.000
9.000
8.280
8.420
244,182
-0.43(-4.86%)
Nov 06, 2019
9.750
10.21
8.531
8.850
479,538
+0.12(+1.37%)
Nov 05, 2019
9.180
9.440
8.600
8.730
234,318
-0.34(-3.75%)
Nov 04, 2019
8.500
9.330
8.410
9.070
282,545
+0.72(+8.62%)
Nov 01, 2019
8.410
9.050
8.280
8.350
144,400
+0.03(+0.36%)
Oct 31, 2019
8.840
8.890
8.270
8.320
141,012
-0.57(-6.41%)
Oct 30, 2019
8.520
9.080
8.170
8.890
253,941
+0.34(+3.98%)
Oct 29, 2019
8.090
8.580
7.980
8.550
135,695
+0.38(+4.65%)
Oct 28, 2019
7.900
8.480
7.880
8.170
153,495
+0.32(+4.08%)
Oct 25, 2019
7.370
8.130
7.250
7.850
190,800
+0.45(+6.08%)
Oct 24, 2019
7.190
7.425
6.980
7.400
134,642
+0.22(+3.06%)
Oct 23, 2019
7.370
7.550
7.130
7.180
124,148
-0.18(-2.45%)
Oct 22, 2019
7.160
7.387
7.100
7.360
122,994
+0.16(+2.22%)
Oct 21, 2019
6.870
7.380
6.785
7.200
235,481
+0.47(+6.98%)
Oct 18, 2019
6.720
6.850
6.390
6.730
132,300
-0.06(-0.88%)
Oct 17, 2019
6.690
6.900
6.610
6.790
123,436
+0.16(+2.41%)
Oct 16, 2019
6.470
6.691
6.450
6.630
118,222
+0.16(+2.47%)
Oct 15, 2019
6.210
6.500
6.190
6.470
146,214
+0.21(+3.35%)
Oct 14, 2019
6.210
6.380
5.930
6.260
149,406
+0.09(+1.46%)
Oct 11, 2019
6.120
6.250
6.010
6.170
195,600
+0.21(+3.52%)
Oct 10, 2019
6.000
6.170
5.870
5.960
160,177
-0.11(-1.81%)
Oct 09, 2019
6.070
6.160
5.890
6.070
139,263
+0.07(+1.17%)
Oct 08, 2019
6.260
6.305
5.940
6.000
210,018
-0.34(-5.36%)
Oct 07, 2019
6.260
6.610
6.180
6.340
297,619
+0.09(+1.44%)
Oct 04, 2019
6.050
6.350
5.830
6.250
135,600
+0.23(+3.82%)
Oct 03, 2019
6.070
6.130
5.700
6.020
336,598
-0.06(-0.99%)
Oct 02, 2019
6.030
6.290
5.800
6.080
303,048
+0.06(+1.00%)
Oct 01, 2019
6.280
6.672
5.860
6.020
365,518
-0.30(-4.75%)
Sep 30, 2019
6.400
6.600
6.320
6.320
177,549
-0.20(-3.07%)
Sep 27, 2019
6.820
6.960
6.450
6.520
187,600
-0.23(-3.41%)
Sep 26, 2019
6.960
7.160
6.670
6.750
256,818
-0.30(-4.26%)
Sep 25, 2019
7.180
7.308
6.880
7.050
370,559
-0.25(-3.42%)
Sep 24, 2019
8.010
8.140
7.245
7.300
408,271
-0.88(-10.76%)
Sep 23, 2019
8.320
8.640
8.060
8.180
200,859
-0.19(-2.27%)
Sep 20, 2019
8.370
8.500
8.150
8.370
370,500
-0.02(-0.24%)
Sep 19, 2019
8.290
8.820
8.180
8.390
263,453
-0.11(-1.29%)
Sep 18, 2019
8.750
8.890
8.020
8.500
376,535
-0.45(-5.03%)
Sep 17, 2019
9.250
9.339
8.380
8.950
547,396
-0.22(-2.40%)
Sep 16, 2019
10.01
10.02
9.040
9.170
395,858
-0.64(-6.52%)
Sep 13, 2019
10.62
11.11
9.770
9.810
360,300
-0.80(-7.54%)
Sep 12, 2019
13.19
13.19
10.54
10.61
644,897
-2.88(-21.35%)
Sep 11, 2019
11.00
13.80
10.84
13.49
936,909
+2.55(+23.31%)
Sep 10, 2019
10.35
11.23
10.35
10.94
472,736
+0.68(+6.63%)
Sep 09, 2019
7.860
11.27
7.821
10.26
837,144
+2.46(+31.54%)
Sep 06, 2019
7.470
8.299
7.470
7.800
310,600
+0.26(+3.45%)
Sep 05, 2019
6.210
7.610
6.210
7.540
337,982
+1.46(+24.01%)
Sep 04, 2019
6.240
6.290
5.980
6.080
78,961
-0.05(-0.82%)
Sep 03, 2019
6.080
6.210
5.940
6.130
135,676
-0.07(-1.13%)
Aug 30, 2019
6.510
6.570
6.150
6.200
105,500
-0.30(-4.62%)
Aug 29, 2019
6.330
6.500
6.220
6.500
152,315
+0.24(+3.83%)
Aug 28, 2019
5.960
6.280
5.896
6.260
82,075
+0.29(+4.86%)
Aug 27, 2019
6.260
6.380
5.890
5.970
79,950
-0.23(-3.71%)
Aug 26, 2019
6.290
6.290
6.020
6.200
166,346
-0.01(-0.16%)
Aug 23, 2019
6.530
6.590
6.100
6.210
159,300
-0.43(-6.48%)
Aug 22, 2019
7.110
7.140
6.560
6.640
96,386
-0.44(-6.21%)
Aug 21, 2019
7.060
7.190
6.930
7.080
118,462
+0.13(+1.87%)
Aug 20, 2019
6.950
6.960
6.760
6.950
52,588
-0.01(-0.14%)
Aug 19, 2019
7.260
7.350
6.950
6.960
254,841
-0.18(-2.52%)
Aug 16, 2019
6.990
7.190
6.970
7.140
92,600
+0.22(+3.18%)
Aug 15, 2019
6.870
7.010
6.770
6.920
75,076
+0.02(+0.29%)
Aug 14, 2019
7.170
7.190
6.850
6.900
71,276
-0.32(-4.43%)
Aug 13, 2019
6.810
7.290
6.810
7.220
77,858
+0.37(+5.40%)
Aug 12, 2019
6.910
7.100
6.820
6.850
79,198
-0.06(-0.87%)
Aug 09, 2019
7.160
7.300
6.850
6.910
131,100
-0.24(-3.36%)
Aug 08, 2019
7.080
7.200
7.030
7.150
84,024
+0.11(+1.56%)
Aug 07, 2019
6.920
7.080
6.790
7.040
68,894
-0.01(-0.14%)
Aug 06, 2019
7.010
7.245
6.790
7.050
105,322
+0.06(+0.86%)
Aug 05, 2019
7.200
7.200
6.910
6.990
103,907
-0.27(-3.72%)
Aug 02, 2019
7.340
7.450
7.130
7.260
98,400
-0.13(-1.76%)
Aug 01, 2019
7.740
7.760
7.330
7.390
108,692
-0.31(-4.03%)
Jul 31, 2019
7.980
8.240
7.680
7.700
121,367
-0.27(-3.39%)
Jul 30, 2019
7.730
8.140
7.690
7.970
148,519
+0.18(+2.31%)
Jul 29, 2019
7.980
8.140
7.700
7.790
146,895
-0.28(-3.47%)
Jul 26, 2019
7.310
8.190
7.310
8.070
354,500
+0.81(+11.16%)
Jul 25, 2019
7.250
7.390
7.140
7.260
105,998
+0.04(+0.55%)
Jul 24, 2019
6.830
7.280
6.830
7.220
137,786
+0.37(+5.40%)
Jul 23, 2019
6.800
6.930
6.730
6.850
99,767
+0.05(+0.74%)
Jul 22, 2019
7.090
7.290
6.800
6.800
111,414
-0.28(-3.95%)
Jul 19, 2019
7.210
7.320
7.060
7.080
93,700
-0.14(-1.94%)
Jul 18, 2019
7.020
7.250
7.000
7.220
80,811
+0.11(+1.55%)
Jul 17, 2019
6.970
7.241
6.970
7.110
199,481
+0.08(+1.14%)
Jul 16, 2019
6.920
7.160
6.920
7.030
93,839
+0.01(+0.14%)
Jul 15, 2019
7.030
7.230
6.890
7.020
83,533
-0.06(-0.85%)
Jul 12, 2019
6.920
7.200
6.700
7.080
155,000
+0.16(+2.31%)
Jul 11, 2019
6.760
7.000
6.755
6.920
144,564
+0.17(+2.52%)
Jul 10, 2019
6.570
6.870
6.560
6.750
312,819
+0.00(+0.00%)
Jul 09, 2019
7.310
7.345
6.720
6.750
313,581
-0.72(-9.64%)
Jul 08, 2019
7.320
7.500
7.250
7.470
153,506
+0.19(+2.61%)
Jul 05, 2019
7.150
7.350
7.040
7.280
92,200
+0.08(+1.11%)
Jul 03, 2019
7.130
7.260
6.950
7.200
179,900
+0.10(+1.41%)
Jul 02, 2019
7.440
7.560
7.000
7.100
242,776
-0.32(-4.31%)
Jul 01, 2019
7.560
7.630
7.260
7.420
171,960
-0.02(-0.27%)
Jun 28, 2019
6.980
7.630
6.980
7.440
901,900
+0.47(+6.74%)
Jun 27, 2019
6.840
7.073
6.790
6.970
119,889
+0.14(+2.05%)
Jun 26, 2019
6.980
7.110
6.720
6.830
127,831
-0.15(-2.15%)
Jun 25, 2019
7.000
7.320
6.965
6.980
168,281
-0.01(-0.14%)
Jun 24, 2019
7.040
7.200
6.900
6.990
268,889
-0.06(-0.85%)
Jun 21, 2019
6.960
7.110
6.720
7.050
297,800
+0.04(+0.57%)
Jun 20, 2019
7.020
7.230
6.815
7.010
355,840
+0.11(+1.59%)
Jun 19, 2019
6.550
7.060
6.470
6.900
527,394
+0.34(+5.18%)
Jun 18, 2019
6.390
6.860
6.390
6.560
234,809
+0.22(+3.47%)
Jun 17, 2019
6.240
6.410
6.120
6.340
149,010
+0.10(+1.60%)
Jun 14, 2019
6.270
6.440
6.180
6.240
214,900
+0.01(+0.16%)
Jun 13, 2019
6.150
6.370
5.942
6.230
331,078
+0.09(+1.47%)
Jun 12, 2019
6.390
6.390
6.090
6.140
281,528
-0.31(-4.81%)
Jun 11, 2019
6.680
6.850
6.430
6.450
170,082
-0.19(-2.86%)
Jun 10, 2019
6.560
6.910
6.540
6.640
205,378
+0.11(+1.68%)
Jun 07, 2019
6.500
6.620
6.370
6.530
164,800
+0.06(+0.93%)
Jun 06, 2019
6.460
6.650
6.300
6.470
233,844
+0.01(+0.15%)
Jun 05, 2019
6.850
6.850
6.340
6.460
207,954
-0.35(-5.14%)
Jun 04, 2019
6.670
6.930
6.550
6.810
185,242
+0.23(+3.50%)
Jun 03, 2019
6.500
6.590
6.370
6.580
94,009
+0.09(+1.39%)
May 31, 2019
6.210
6.560
6.130
6.490
104,900
+0.24(+3.84%)
May 30, 2019
6.040
6.310
5.973
6.250
127,577
+0.23(+3.82%)
May 29, 2019
6.150
6.170
5.870
6.020
144,841
-0.20(-3.22%)
May 28, 2019
6.220
6.280
6.150
6.220
206,327
-0.01(-0.16%)
May 24, 2019
6.270
6.330
6.070
6.230
97,300
-0.05(-0.80%)
May 23, 2019
6.650
6.650
6.170
6.280
97,793
-0.46(-6.82%)
May 22, 2019
6.700
6.910
6.515
6.740
132,257
+0.02(+0.30%)
May 21, 2019
6.750
6.900
6.580
6.720
162,903
+0.02(+0.30%)
May 20, 2019
6.450
6.780
6.360
6.700
116,446
+0.19(+2.92%)
May 17, 2019
6.340
6.670
6.340
6.510
122,000
+0.10(+1.56%)
May 16, 2019
6.480
6.700
6.380
6.410
113,262
-0.13(-1.99%)
May 15, 2019
6.320
6.600
6.180
6.540
188,756
+0.18(+2.83%)
May 14, 2019
6.890
6.890
6.310
6.360
180,950
-0.54(-7.83%)
May 13, 2019
7.140
7.140
6.558
6.900
221,930
-0.26(-3.63%)
May 10, 2019
7.130
7.210
6.670
7.160
171,500
+0.03(+0.42%)
May 09, 2019
7.040
7.160
6.849
7.130
164,631
+0.04(+0.56%)
May 08, 2019
7.450
7.460
7.050
7.090
80,748
-0.34(-4.58%)
May 07, 2019
7.630
7.750
7.310
7.430
109,990
-0.30(-3.88%)
May 06, 2019
7.440
8.010
7.380
7.730
139,714
+0.12(+1.58%)
May 03, 2019
7.230
7.746
7.150
7.610
156,400
+0.41(+5.69%)
May 02, 2019
7.070
7.210
6.890
7.200
106,221
+0.09(+1.27%)
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.