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
Zomedica Pharmaceuticals Corp
(NY:
ZOM
)
0.1667
-0.0033 (-1.94%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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, 2019
0.3417
0.4500
0.3302
0.4205
1,507,403
+0.07(+20.87%)
Apr 29, 2019
0.3330
0.3500
0.3005
0.3479
261,790
+0.02(+5.42%)
Apr 26, 2019
0.3400
0.3490
0.3200
0.3300
53,400
-0.00(-0.90%)
Apr 25, 2019
0.3570
0.3570
0.3320
0.3330
80,150
-0.03(-7.76%)
Apr 24, 2019
0.3434
0.3610
0.3350
0.3610
113,473
-0.01(-2.43%)
Apr 23, 2019
0.3600
0.3700
0.3300
0.3700
204,330
+0.01(+2.01%)
Apr 22, 2019
0.3317
0.3689
0.3210
0.3627
311,011
+0.02(+6.68%)
Apr 18, 2019
0.3120
0.3505
0.3120
0.3400
237,100
+0.03(+9.11%)
Apr 17, 2019
0.3301
0.3500
0.3060
0.3116
212,145
-0.02(-5.60%)
Apr 16, 2019
0.3270
0.3380
0.3200
0.3301
146,117
+0.01(+3.16%)
Apr 15, 2019
0.3500
0.3600
0.3100
0.3200
277,939
-0.03(-7.81%)
Apr 12, 2019
0.3300
0.3700
0.3155
0.3471
753,300
+0.03(+10.02%)
Apr 11, 2019
0.3300
0.3300
0.3100
0.3155
65,894
-0.01(-4.39%)
Apr 10, 2019
0.3288
0.3300
0.3212
0.3300
177,390
+0.01(+3.13%)
Apr 09, 2019
0.3440
0.3440
0.3150
0.3200
109,832
-0.01(-3.03%)
Apr 08, 2019
0.3600
0.3760
0.3300
0.3300
233,399
-0.02(-6.22%)
Apr 05, 2019
0.2967
0.3800
0.2967
0.3519
513,200
+0.06(+18.60%)
Apr 04, 2019
0.3216
0.3216
0.2801
0.2967
187,010
-0.02(-6.67%)
Apr 03, 2019
0.2980
0.3220
0.2970
0.3179
145,074
+0.02(+7.04%)
Apr 02, 2019
0.3192
0.3240
0.2831
0.2970
375,722
-0.02(-6.49%)
Apr 01, 2019
0.3500
0.3500
0.3072
0.3176
154,686
-0.03(-9.26%)
Mar 29, 2019
0.3300
0.3500
0.3089
0.3500
307,600
+0.02(+4.79%)
Mar 28, 2019
0.3190
0.3390
0.3000
0.3340
394,521
+0.02(+7.74%)
Mar 27, 2019
0.3400
0.3650
0.2994
0.3100
1,017,212
-0.01(-3.13%)
Mar 26, 2019
0.4000
0.4098
0.3200
0.3200
1,284,922
-0.25(-43.82%)
Mar 25, 2019
0.6500
0.6700
0.4960
0.5696
98,167
-0.08(-12.38%)
Mar 22, 2019
0.6265
0.7250
0.6265
0.6501
65,000
+0.01(+1.17%)
Mar 21, 2019
0.7100
0.7257
0.6400
0.6426
88,006
-0.08(-10.75%)
Mar 20, 2019
0.7800
0.8300
0.6500
0.7200
143,619
-0.00(-0.28%)
Mar 19, 2019
0.8060
0.8200
0.7220
0.7220
54,375
-0.06(-7.44%)
Mar 18, 2019
0.7900
0.8500
0.7800
0.7800
45,215
-0.01(-0.65%)
Mar 15, 2019
0.7700
0.8830
0.7700
0.7851
247,700
-0.03(-3.09%)
Mar 14, 2019
0.8725
0.9400
0.7037
0.8101
129,699
-0.06(-6.90%)
Mar 13, 2019
0.8800
0.9432
0.8701
0.8701
52,159
-0.01(-1.35%)
Mar 12, 2019
0.8695
0.8820
0.8695
0.8820
42,558
+0.01(+1.44%)
Mar 11, 2019
0.8500
0.8908
0.8210
0.8695
64,597
+0.03(+3.77%)
Mar 08, 2019
0.8200
0.8800
0.8040
0.8379
17,500
+0.02(+2.18%)
Mar 07, 2019
0.8800
0.9000
0.7500
0.8200
53,138
-0.10(-10.87%)
Mar 06, 2019
1.030
1.050
0.8900
0.9200
327,281
-0.09(-8.91%)
Mar 05, 2019
0.9400
1.030
0.8650
1.010
118,418
+0.06(+6.32%)
Mar 04, 2019
1.010
1.030
0.9400
0.9500
29,469
-0.07(-6.86%)
Mar 01, 2019
1.030
1.030
0.9400
1.020
38,400
-0.01(-0.97%)
Feb 28, 2019
1.010
1.030
0.9362
1.030
31,397
+0.01(+0.98%)
Feb 27, 2019
0.9100
1.040
0.8300
1.020
134,231
+0.06(+6.25%)
Feb 26, 2019
1.020
1.020
0.9000
0.9600
40,793
-0.04(-4.00%)
Feb 25, 2019
0.8800
1.230
0.8800
1.000
214,757
+0.13(+14.94%)
Feb 22, 2019
0.7000
0.8900
0.6200
0.8700
107,200
+0.17(+24.29%)
Feb 21, 2019
0.6200
0.7000
0.6000
0.7000
44,620
+0.10(+16.67%)
Feb 20, 2019
0.6400
0.7000
0.6000
0.6000
43,217
-0.02(-2.69%)
Feb 19, 2019
0.6790
0.7220
0.5918
0.6166
64,640
-0.06(-9.32%)
Feb 15, 2019
0.6500
0.7300
0.6500
0.6800
45,200
+0.03(+4.21%)
Feb 14, 2019
0.7300
0.7300
0.6501
0.6525
107,719
-0.10(-12.77%)
Feb 13, 2019
0.7500
0.7500
0.7000
0.7480
69,402
+0.01(+1.05%)
Feb 12, 2019
0.7200
0.7488
0.6700
0.7402
92,520
+0.01(+1.40%)
Feb 11, 2019
0.7500
0.8000
0.7300
0.7300
71,440
-0.04(-5.19%)
Feb 08, 2019
0.8300
0.8500
0.7700
0.7700
38,700
-0.06(-7.22%)
Feb 07, 2019
0.8170
0.8500
0.8000
0.8299
42,164
+0.01(+1.19%)
Feb 06, 2019
0.7830
0.8900
0.7830
0.8201
37,914
+0.02(+2.54%)
Feb 05, 2019
0.8290
0.8500
0.7937
0.7998
43,003
+0.00(+0.53%)
Feb 04, 2019
0.7200
0.8490
0.7200
0.7956
108,109
+0.07(+8.99%)
Feb 01, 2019
0.7800
0.7800
0.7200
0.7300
62,400
-0.07(-8.73%)
Jan 31, 2019
0.8171
0.8301
0.7200
0.7998
98,011
-0.06(-7.37%)
Jan 30, 2019
0.9400
0.9854
0.7894
0.8634
151,765
-0.09(-9.13%)
Jan 29, 2019
1.000
1.000
0.9266
0.9501
30,673
+0.05(+5.54%)
Jan 28, 2019
1.070
1.100
0.9001
0.9002
88,601
-0.17(-15.87%)
Jan 25, 2019
1.090
1.140
1.050
1.070
47,600
-0.02(-1.83%)
Jan 24, 2019
1.200
1.200
1.050
1.090
37,545
-0.15(-12.10%)
Jan 23, 2019
1.070
1.250
0.8166
1.240
84,339
+0.16(+14.81%)
Jan 22, 2019
1.040
1.250
1.040
1.080
55,184
+0.05(+4.85%)
Jan 18, 2019
1.170
1.270
0.9100
1.030
145,500
-0.19(-15.57%)
Jan 17, 2019
1.150
1.220
1.110
1.220
142,840
+0.05(+4.27%)
Jan 16, 2019
1.220
1.220
1.100
1.170
17,544
-0.01(-0.85%)
Jan 15, 2019
1.190
1.210
1.150
1.180
40,906
+0.06(+5.36%)
Jan 14, 2019
1.210
1.220
1.120
1.120
28,797
-0.09(-7.44%)
Jan 11, 2019
1.210
1.240
1.170
1.210
8,900
-0.02(-1.63%)
Jan 10, 2019
1.230
1.250
1.186
1.230
33,769
-0.02(-1.60%)
Jan 09, 2019
1.250
1.250
1.220
1.250
10,784
+0.00(+0.00%)
Jan 08, 2019
1.210
1.250
1.190
1.250
38,098
+0.00(+0.00%)
Jan 07, 2019
1.220
1.250
1.180
1.250
13,104
+0.01(+0.81%)
Jan 04, 2019
1.180
1.250
1.180
1.240
35,500
+0.08(+6.90%)
Jan 03, 2019
1.230
1.230
1.160
1.160
9,031
-0.09(-7.20%)
Jan 02, 2019
1.200
1.250
1.200
1.250
8,940
+0.02(+1.63%)
Dec 31, 2018
1.250
1.250
1.200
1.230
83,200
-0.02(-1.60%)
Dec 28, 2018
1.190
1.260
1.100
1.250
42,200
+0.05(+4.17%)
Dec 27, 2018
1.280
1.280
1.170
1.200
37,295
-0.04(-3.23%)
Dec 26, 2018
1.280
1.290
1.210
1.240
46,880
+0.07(+5.98%)
Dec 24, 2018
1.250
1.250
1.140
1.170
8,100
-0.11(-8.59%)
Dec 21, 2018
1.050
1.300
1.040
1.280
118,700
-0.01(-0.78%)
Dec 20, 2018
1.190
1.300
1.190
1.290
72,904
+0.11(+9.32%)
Dec 19, 2018
1.490
1.490
1.040
1.180
57,193
-0.19(-13.87%)
Dec 18, 2018
1.450
1.450
1.350
1.370
26,643
-0.04(-2.84%)
Dec 17, 2018
1.460
1.520
1.400
1.410
17,332
-0.07(-4.73%)
Dec 14, 2018
1.440
1.530
1.430
1.480
41,100
+0.01(+0.68%)
Dec 13, 2018
1.450
1.529
1.390
1.470
13,964
+0.02(+1.38%)
Dec 12, 2018
1.520
1.530
1.450
1.450
21,433
-0.03(-2.03%)
Dec 11, 2018
1.370
1.600
1.330
1.480
75,310
+0.14(+10.45%)
Dec 10, 2018
1.390
1.550
1.250
1.340
26,890
-0.15(-10.07%)
Dec 07, 2018
1.580
1.580
1.420
1.490
47,400
-0.08(-5.10%)
Dec 06, 2018
1.640
1.670
1.500
1.570
39,853
-0.07(-4.27%)
Dec 04, 2018
1.630
1.660
1.580
1.640
32,100
-0.05(-2.96%)
Dec 03, 2018
1.690
1.700
1.610
1.690
11,276
+0.02(+1.20%)
Nov 30, 2018
1.640
1.720
1.570
1.670
22,400
+0.00(+0.00%)
Nov 29, 2018
1.700
1.710
1.640
1.670
18,384
-0.06(-3.47%)
Nov 28, 2018
1.540
1.750
1.530
1.730
33,996
+0.19(+12.34%)
Nov 27, 2018
1.750
1.760
1.490
1.540
61,000
-0.18(-10.47%)
Nov 26, 2018
1.540
1.720
1.480
1.720
55,436
+0.18(+11.69%)
Nov 23, 2018
1.320
1.550
1.290
1.540
23,700
+0.19(+14.07%)
Nov 21, 2018
1.350
1.350
1.350
0
+0.05(+3.85%)
Nov 20, 2018
1.120
1.300
1.120
1.300
40,751
+0.15(+13.04%)
Nov 19, 2018
1.590
1.590
1.080
1.150
53,615
-0.44(-27.67%)
Nov 16, 2018
1.600
1.610
1.540
1.590
31,000
-0.04(-2.45%)
Nov 15, 2018
1.680
1.680
1.570
1.630
8,868
+0.02(+1.24%)
Nov 14, 2018
1.710
1.710
1.450
1.610
9,977
-0.04(-2.42%)
Nov 13, 2018
1.770
1.790
1.630
1.650
6,228
-0.09(-5.17%)
Nov 12, 2018
1.800
1.800
1.740
1.740
7,276
-0.04(-2.25%)
Nov 09, 2018
1.820
1.850
1.770
1.780
33,100
-0.05(-2.73%)
Nov 08, 2018
1.750
1.850
1.750
1.830
48,511
+0.08(+4.57%)
Nov 07, 2018
1.750
1.770
1.690
1.750
23,673
+0.00(+0.00%)
Nov 06, 2018
1.780
1.780
1.750
1.750
3,640
+0.00(+0.00%)
Nov 05, 2018
1.750
1.750
1.720
1.750
5,463
+0.03(+1.74%)
Nov 02, 2018
1.740
1.750
1.720
1.720
15,700
-0.02(-1.15%)
Nov 01, 2018
1.740
1.740
1.650
1.740
13,113
+0.02(+1.16%)
Oct 31, 2018
1.720
1.740
1.670
1.720
26,418
+0.00(+0.00%)
Oct 30, 2018
1.640
1.720
1.640
1.720
17,304
+0.02(+1.18%)
Oct 29, 2018
1.700
1.720
1.650
1.700
18,160
+0.02(+1.19%)
Oct 26, 2018
1.640
1.700
1.450
1.680
25,300
+0.03(+1.82%)
Oct 25, 2018
1.570
1.690
1.570
1.650
21,238
+0.10(+6.45%)
Oct 24, 2018
1.670
1.710
1.550
1.550
16,465
-0.10(-6.06%)
Oct 23, 2018
1.720
1.740
1.640
1.650
12,235
-0.10(-5.71%)
Oct 22, 2018
1.670
1.750
1.670
1.750
11,153
+0.10(+6.06%)
Oct 19, 2018
1.730
1.730
1.650
1.650
31,400
+0.01(+0.61%)
Oct 18, 2018
1.700
1.730
1.630
1.640
24,439
-0.07(-4.09%)
Oct 17, 2018
1.780
1.780
1.710
1.710
23,093
-0.07(-3.93%)
Oct 16, 2018
1.710
1.780
1.710
1.780
30,135
+0.06(+3.49%)
Oct 15, 2018
1.760
1.760
1.700
1.720
12,350
+0.02(+1.18%)
Oct 12, 2018
1.440
1.700
1.410
1.700
67,700
+0.33(+24.09%)
Oct 11, 2018
1.680
1.680
1.360
1.370
15,655
-0.32(-18.93%)
Oct 10, 2018
1.750
1.800
1.690
1.690
27,746
-0.12(-6.63%)
Oct 09, 2018
1.790
1.930
1.770
1.810
18,789
+0.06(+3.43%)
Oct 08, 2018
1.780
1.800
1.750
1.750
32,844
-0.02(-1.13%)
Oct 05, 2018
1.780
1.800
1.770
1.770
8,200
-0.02(-1.12%)
Oct 04, 2018
1.860
1.861
1.750
1.790
32,545
-0.06(-3.24%)
Oct 03, 2018
1.860
1.880
1.760
1.850
12,617
+0.00(+0.00%)
Oct 02, 2018
1.830
1.920
1.830
1.850
25,372
-0.07(-3.65%)
Oct 01, 2018
1.969
1.969
1.910
1.920
9,801
+0.05(+2.67%)
Sep 28, 2018
1.990
2.020
1.870
1.870
32,100
-0.14(-6.97%)
Sep 27, 2018
2.020
2.020
1.899
2.010
18,776
+0.02(+1.01%)
Sep 26, 2018
2.010
2.020
1.970
1.990
8,609
-0.01(-0.50%)
Sep 25, 2018
2.020
2.060
1.983
2.000
17,616
+0.10(+5.26%)
Sep 24, 2018
2.030
2.100
1.900
1.900
23,168
-0.15(-7.32%)
Sep 21, 2018
1.810
2.080
1.810
2.050
218,200
+0.18(+9.63%)
Sep 20, 2018
2.100
2.100
1.860
1.870
27,965
+0.06(+3.31%)
Sep 19, 2018
2.000
2.010
1.810
1.810
44,989
-0.19(-9.50%)
Sep 18, 2018
2.060
2.100
2.000
2.000
19,157
-0.03(-1.48%)
Sep 17, 2018
2.120
2.120
2.000
2.030
33,161
+0.03(+1.50%)
Sep 14, 2018
2.080
2.100
2.000
2.000
19,700
-0.09(-4.31%)
Sep 13, 2018
2.200
2.200
2.050
2.090
11,099
-0.09(-4.13%)
Sep 12, 2018
2.160
2.200
2.160
2.180
26,588
+0.00(+0.00%)
Sep 11, 2018
2.170
2.200
2.100
2.180
19,153
-0.02(-0.91%)
Sep 10, 2018
2.230
2.250
2.160
2.200
22,409
+0.00(+0.00%)
Sep 07, 2018
2.010
2.400
2.010
2.200
201,600
+0.13(+6.28%)
Sep 06, 2018
2.080
2.130
2.060
2.070
8,253
-0.02(-0.96%)
Sep 05, 2018
2.110
2.130
2.080
2.090
12,222
-0.03(-1.42%)
Sep 04, 2018
2.120
2.150
2.050
2.120
12,621
-0.01(-0.47%)
Aug 31, 2018
2.130
2.130
2.130
0
-0.06(-2.74%)
Aug 30, 2018
2.170
2.200
2.170
2.190
39,487
+0.01(+0.46%)
Aug 29, 2018
2.200
2.200
2.170
2.180
38,385
+0.00(+0.00%)
Aug 28, 2018
2.130
2.200
2.100
2.180
19,802
+0.06(+2.83%)
Aug 27, 2018
2.150
2.170
2.080
2.120
28,714
-0.05(-2.30%)
Aug 24, 2018
2.160
2.170
2.140
2.170
19,100
+0.00(+0.00%)
Aug 23, 2018
2.200
2.200
2.150
2.170
25,070
-0.04(-1.81%)
Aug 22, 2018
2.250
2.250
2.180
2.210
48,331
+0.01(+0.45%)
Aug 21, 2018
2.190
2.200
2.170
2.200
51,592
+0.01(+0.46%)
Aug 20, 2018
2.180
2.200
2.178
2.190
23,069
+0.04(+1.86%)
Aug 17, 2018
2.070
2.185
2.070
2.150
15,300
-0.03(-1.38%)
Aug 16, 2018
2.130
2.180
2.040
2.180
44,619
+0.08(+3.81%)
Aug 15, 2018
2.150
2.150
2.100
2.100
9,319
-0.05(-2.33%)
Aug 14, 2018
2.000
2.150
2.000
2.150
9,559
+0.04(+1.90%)
Aug 13, 2018
2.140
2.150
2.110
2.110
7,318
+0.00(+0.00%)
Aug 10, 2018
2.150
2.180
2.110
2.110
4,600
-0.09(-4.09%)
Aug 09, 2018
2.160
2.200
2.000
2.200
10,335
+0.02(+0.92%)
Aug 08, 2018
2.180
2.200
2.130
2.180
9,565
-0.01(-0.46%)
Aug 07, 2018
2.200
2.270
2.136
2.190
19,659
-0.01(-0.45%)
Aug 06, 2018
2.050
2.210
2.030
2.200
11,723
+0.09(+4.27%)
Aug 03, 2018
2.150
2.190
2.000
2.110
45,800
-0.02(-0.94%)
Aug 02, 2018
2.180
2.215
2.060
2.130
26,471
+0.00(+0.00%)
Aug 01, 2018
2.160
2.240
2.100
2.130
12,464
-0.02(-0.93%)
Jul 31, 2018
2.270
2.270
2.150
2.150
25,051
-0.07(-3.15%)
Jul 30, 2018
2.140
2.240
2.100
2.220
13,068
+0.10(+4.72%)
Jul 27, 2018
2.290
2.290
2.120
2.120
23,300
-0.15(-6.61%)
Jul 26, 2018
2.280
2.280
2.230
2.270
14,378
+0.02(+0.89%)
Jul 25, 2018
2.270
2.280
2.220
2.250
27,787
-0.04(-1.75%)
Jul 24, 2018
2.230
2.300
2.172
2.290
45,331
+0.01(+0.44%)
Jul 23, 2018
2.170
2.300
2.170
2.280
21,934
+0.03(+1.33%)
Jul 20, 2018
2.190
2.330
2.130
2.250
32,853
+0.06(+2.74%)
Jul 19, 2018
2.130
2.210
2.090
2.190
13,350
+0.07(+3.30%)
Jul 18, 2018
2.190
2.400
2.091
2.120
14,846
-0.09(-4.07%)
Jul 17, 2018
2.280
2.330
2.150
2.210
22,616
-0.05(-2.21%)
Jul 16, 2018
2.190
2.300
2.190
2.260
185,624
+0.01(+0.44%)
Jul 13, 2018
2.220
2.270
2.220
2.250
26,693
+0.01(+0.45%)
Jul 12, 2018
2.290
2.290
2.090
2.240
17,701
+0.00(+0.00%)
Jul 11, 2018
2.150
2.280
2.090
2.240
18,185
+0.08(+3.70%)
Jul 10, 2018
2.180
2.218
2.130
2.160
18,947
+0.03(+1.41%)
Jul 09, 2018
2.100
2.140
2.081
2.130
11,383
+0.03(+1.43%)
Jul 06, 2018
2.230
2.290
2.050
2.100
29,155
-0.11(-4.98%)
Jul 05, 2018
2.280
2.290
2.180
2.210
17,619
-0.06(-2.64%)
Jul 03, 2018
2.270
2.270
2.270
0
+0.05(+2.25%)
Jul 02, 2018
2.260
2.300
2.080
2.220
52,384
-0.03(-1.33%)
Jun 29, 2018
2.300
2.250
15,987
+0.02(+0.90%)
Jun 28, 2018
2.300
2.310
2.119
2.230
128,163
-0.05(-2.19%)
Jun 27, 2018
2.530
2.530
2.140
2.280
307,581
-0.29(-11.28%)
Jun 26, 2018
2.500
2.585
2.440
2.570
130,004
+0.06(+2.39%)
Jun 25, 2018
2.800
2.800
2.450
2.510
383,791
-0.47(-15.77%)
Jun 22, 2018
2.000
2.980
1.820
2.980
4,360,380
+0.98(+49.00%)
Jun 21, 2018
1.900
2.020
1.850
2.000
142,312
+0.11(+5.82%)
Jun 20, 2018
1.900
1.900
1.860
1.890
91,914
-0.01(-0.53%)
Jun 19, 2018
1.950
1.950
1.850
1.900
90,953
-0.06(-3.06%)
Jun 18, 2018
1.760
1.960
1.760
1.960
71,640
+0.21(+12.00%)
Jun 15, 2018
1.950
1.750
1.750
93,938
-0.16(-8.38%)
Jun 14, 2018
1.890
1.950
1.890
1.910
31,629
+0.01(+0.53%)
Jun 13, 2018
1.900
1.950
1.865
1.900
26,034
+0.00(+0.00%)
Jun 12, 2018
1.900
1.900
1.800
1.900
33,193
+0.00(+0.00%)
Jun 11, 2018
1.900
1.950
1.890
1.900
49,004
+0.00(+0.00%)
Jun 08, 2018
1.950
1.950
1.880
1.900
20,385
-0.04(-2.06%)
Jun 07, 2018
1.930
1.950
1.910
1.940
21,532
+0.03(+1.57%)
Jun 06, 2018
1.910
1.910
18,131
+0.01(+0.53%)
Jun 05, 2018
1.930
1.980
1.881
1.900
33,767
-0.06(-3.06%)
Jun 04, 2018
1.880
1.990
1.880
1.960
27,057
+0.10(+5.38%)
Jun 01, 2018
1.950
2.010
1.860
1.860
59,863
-0.11(-5.58%)
May 31, 2018
1.900
2.010
1.890
1.970
55,324
+0.09(+4.79%)
May 30, 2018
1.860
1.900
1.860
1.880
12,105
+0.01(+0.53%)
May 29, 2018
1.870
1.980
1.860
1.870
31,875
-0.10(-5.08%)
May 25, 2018
1.970
1.970
1.970
0
+0.06(+3.14%)
May 24, 2018
1.920
1.990
1.910
1.910
3,226
-0.05(-2.30%)
May 23, 2018
1.950
2.000
1.910
1.955
17,055
-0.03(-1.76%)
May 22, 2018
2.010
2.010
1.930
1.990
19,568
-0.01(-0.50%)
May 21, 2018
1.980
2.010
1.980
2.000
29,548
+0.02(+1.01%)
May 18, 2018
1.920
1.980
1.920
1.980
12,246
+0.02(+1.02%)
May 17, 2018
1.910
1.980
1.910
1.960
4,916
+0.03(+1.55%)
May 16, 2018
1.860
2.010
1.860
1.930
6,583
+0.01(+0.52%)
May 15, 2018
1.949
1.950
1.860
1.920
12,329
+0.02(+1.05%)
May 14, 2018
2.000
2.000
1.860
1.900
19,480
-0.10(-5.00%)
May 11, 2018
1.900
2.000
1.861
2.000
55,021
+0.07(+3.63%)
May 10, 2018
1.939
1.940
1.890
1.930
13,821
-0.02(-0.80%)
May 09, 2018
1.950
2.000
1.880
1.946
25,637
+0.03(+1.33%)
May 08, 2018
1.920
1.990
1.860
1.920
20,355
+0.00(+0.00%)
May 07, 2018
1.920
1.990
1.860
1.920
23,036
+0.01(+0.52%)
May 04, 2018
1.870
1.990
1.870
1.910
11,589
+0.00(+0.00%)
May 03, 2018
1.940
1.990
1.910
1.910
11,619
-0.03(-1.55%)
May 02, 2018
1.900
2.000
1.900
1.940
7,226
-0.01(-0.51%)
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.