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
IEC Electronics
(NY:
IEC
)
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, 2019
7.890
7.890
7.310
7.550
41,489
-0.30(-3.82%)
Apr 29, 2019
7.750
7.850
7.624
7.850
56,008
+0.11(+1.42%)
Apr 26, 2019
7.330
7.740
7.250
7.740
89,400
+0.55(+7.65%)
Apr 25, 2019
7.040
7.190
6.950
7.190
18,144
+0.19(+2.71%)
Apr 24, 2019
6.770
7.070
6.770
7.000
44,078
+0.17(+2.49%)
Apr 23, 2019
6.690
6.850
6.690
6.830
18,513
+0.18(+2.71%)
Apr 22, 2019
6.670
6.700
6.650
6.650
23,733
-0.05(-0.75%)
Apr 18, 2019
6.700
6.729
6.675
6.700
15,200
+0.01(+0.15%)
Apr 17, 2019
6.680
6.780
6.680
6.690
11,807
-0.01(-0.15%)
Apr 16, 2019
6.670
6.740
6.670
6.700
9,669
+0.03(+0.45%)
Apr 15, 2019
6.750
6.830
6.670
6.670
48,481
-0.16(-2.34%)
Apr 12, 2019
7.130
7.130
6.820
6.830
19,200
-0.31(-4.34%)
Apr 11, 2019
6.790
7.140
6.790
7.140
29,984
+0.30(+4.39%)
Apr 10, 2019
6.820
6.980
6.820
6.840
19,993
+0.01(+0.15%)
Apr 09, 2019
6.810
6.860
6.780
6.830
16,435
-0.01(-0.15%)
Apr 08, 2019
6.760
6.890
6.740
6.840
37,067
-0.04(-0.58%)
Apr 05, 2019
6.830
7.040
6.780
6.880
31,900
-0.02(-0.29%)
Apr 04, 2019
6.700
7.040
6.705
6.900
58,874
+0.20(+2.99%)
Apr 03, 2019
6.710
6.750
6.670
6.700
45,710
-0.05(-0.74%)
Apr 02, 2019
6.680
6.870
6.650
6.750
79,026
-0.10(-1.46%)
Apr 01, 2019
6.950
7.085
6.850
6.850
30,842
+0.00(+0.00%)
Mar 29, 2019
6.850
6.940
6.850
6.850
23,600
+0.00(+0.00%)
Mar 28, 2019
6.830
6.930
6.810
6.850
16,584
+0.01(+0.15%)
Mar 27, 2019
6.940
6.970
6.780
6.840
22,447
-0.09(-1.30%)
Mar 26, 2019
6.940
6.980
6.890
6.930
25,601
-0.02(-0.29%)
Mar 25, 2019
6.930
7.058
6.870
6.950
45,446
-0.05(-0.71%)
Mar 22, 2019
7.300
7.320
7.000
7.000
40,500
-0.32(-4.37%)
Mar 21, 2019
7.250
7.446
7.200
7.320
22,957
+0.00(+0.00%)
Mar 20, 2019
7.270
7.420
7.250
7.320
30,685
+0.11(+1.53%)
Mar 19, 2019
7.200
7.270
7.110
7.210
84,222
+0.06(+0.84%)
Mar 18, 2019
7.210
7.300
7.150
7.150
162,163
-0.10(-1.38%)
Mar 15, 2019
7.320
7.440
7.250
7.250
55,200
+0.05(+0.69%)
Mar 14, 2019
7.170
7.490
7.130
7.200
101,715
+0.07(+0.98%)
Mar 13, 2019
6.990
7.200
6.774
7.130
106,477
+0.10(+1.42%)
Mar 12, 2019
6.740
7.130
6.740
7.030
70,657
+0.28(+4.15%)
Mar 11, 2019
6.800
6.854
6.750
6.750
61,741
-0.15(-2.17%)
Mar 08, 2019
6.670
6.980
6.670
6.900
40,400
+0.15(+2.22%)
Mar 07, 2019
6.730
6.840
6.680
6.750
79,780
-0.04(-0.59%)
Mar 06, 2019
7.250
7.310
6.720
6.790
128,363
-0.49(-6.73%)
Mar 05, 2019
7.330
7.440
7.250
7.280
42,848
-0.09(-1.22%)
Mar 04, 2019
7.260
7.430
7.250
7.370
80,418
+0.09(+1.24%)
Mar 01, 2019
7.510
7.680
7.200
7.280
111,500
-0.26(-3.45%)
Feb 28, 2019
7.320
7.590
7.320
7.540
78,857
+0.20(+2.72%)
Feb 27, 2019
8.010
8.093
7.300
7.340
207,574
-0.76(-9.38%)
Feb 26, 2019
8.150
8.251
8.030
8.100
81,949
-0.07(-0.86%)
Feb 25, 2019
8.300
8.410
8.160
8.170
109,529
-0.16(-1.92%)
Feb 22, 2019
8.370
8.420
8.200
8.330
99,400
-0.06(-0.72%)
Feb 21, 2019
8.460
8.460
8.260
8.390
93,829
-0.06(-0.71%)
Feb 20, 2019
8.370
8.490
8.300
8.450
289,007
+0.02(+0.24%)
Feb 19, 2019
8.280
8.500
8.210
8.430
155,334
+0.15(+1.81%)
Feb 15, 2019
8.580
8.580
8.050
8.280
155,200
-0.30(-3.50%)
Feb 14, 2019
8.540
8.650
8.500
8.580
153,311
+0.08(+0.94%)
Feb 13, 2019
8.100
8.500
8.100
8.500
166,219
+0.40(+4.94%)
Feb 12, 2019
8.340
8.400
7.950
8.100
201,271
-0.14(-1.70%)
Feb 11, 2019
8.000
8.250
7.990
8.240
415,143
+0.32(+4.04%)
Feb 08, 2019
7.800
7.990
7.650
7.920
204,500
+0.19(+2.46%)
Feb 07, 2019
7.620
7.800
7.490
7.730
127,553
+0.25(+3.34%)
Feb 06, 2019
7.650
7.940
7.300
7.480
119,210
+0.14(+1.91%)
Feb 05, 2019
7.350
7.350
7.310
7.340
69,901
+0.02(+0.27%)
Feb 04, 2019
7.300
7.330
7.230
7.320
118,414
+0.11(+1.53%)
Feb 01, 2019
7.280
7.300
7.200
7.210
39,500
-0.04(-0.55%)
Jan 31, 2019
7.290
7.290
7.170
7.250
36,950
+0.08(+1.12%)
Jan 30, 2019
7.290
7.300
7.150
7.170
59,103
-0.05(-0.69%)
Jan 29, 2019
7.290
7.290
7.140
7.220
27,675
-0.05(-0.69%)
Jan 28, 2019
7.350
7.400
7.170
7.270
118,967
+0.07(+0.97%)
Jan 25, 2019
7.130
7.300
7.130
7.200
88,600
+0.12(+1.69%)
Jan 24, 2019
6.970
7.140
6.970
7.080
47,440
+0.17(+2.46%)
Jan 23, 2019
6.970
7.095
6.820
6.910
41,626
-0.11(-1.57%)
Jan 22, 2019
7.250
7.270
6.870
7.020
145,437
+0.05(+0.72%)
Jan 18, 2019
7.030
7.090
6.950
6.970
71,400
-0.06(-0.85%)
Jan 17, 2019
7.200
7.200
7.020
7.030
48,896
-0.15(-2.09%)
Jan 16, 2019
6.990
7.190
6.936
7.180
77,542
+0.28(+4.06%)
Jan 15, 2019
7.000
7.100
6.900
6.900
178,353
-0.05(-0.72%)
Jan 14, 2019
7.000
7.150
6.670
6.950
384,953
+0.45(+6.92%)
Jan 11, 2019
6.320
6.500
6.300
6.500
82,100
+0.13(+2.04%)
Jan 10, 2019
6.310
6.510
6.310
6.370
82,411
-0.04(-0.62%)
Jan 09, 2019
6.330
6.800
6.270
6.410
76,771
+0.06(+0.94%)
Jan 08, 2019
6.060
6.350
6.050
6.350
63,930
+0.25(+4.10%)
Jan 07, 2019
5.950
6.150
5.948
6.100
14,581
+0.17(+2.87%)
Jan 04, 2019
5.900
5.980
5.840
5.930
8,200
+0.06(+1.02%)
Jan 03, 2019
5.870
5.910
5.800
5.870
12,696
+0.00(+0.00%)
Jan 02, 2019
5.720
5.870
5.720
5.870
8,489
+0.15(+2.62%)
Dec 31, 2018
5.760
5.790
5.700
5.720
26,100
-0.05(-0.87%)
Dec 28, 2018
5.730
5.840
5.700
5.770
10,300
+0.08(+1.41%)
Dec 27, 2018
5.630
5.735
5.630
5.690
13,957
+0.10(+1.79%)
Dec 26, 2018
5.610
5.620
5.510
5.590
13,725
+0.04(+0.72%)
Dec 24, 2018
5.600
5.620
5.550
5.550
5,300
-0.05(-0.89%)
Dec 21, 2018
5.640
5.680
5.560
5.600
29,500
-0.06(-1.06%)
Dec 20, 2018
5.720
5.750
5.550
5.660
50,072
-0.14(-2.50%)
Dec 19, 2018
5.730
5.970
5.730
5.805
14,281
+0.02(+0.43%)
Dec 18, 2018
5.820
5.960
5.750
5.780
11,653
-0.10(-1.70%)
Dec 17, 2018
5.900
5.980
5.730
5.880
12,189
-0.08(-1.34%)
Dec 14, 2018
5.960
6.190
5.900
5.960
37,000
-0.07(-1.16%)
Dec 13, 2018
6.021
6.080
5.951
6.030
5,907
+0.00(+0.00%)
Dec 12, 2018
6.200
6.200
6.021
6.030
8,506
-0.17(-2.74%)
Dec 11, 2018
6.080
6.200
5.970
6.200
18,186
+0.15(+2.48%)
Dec 10, 2018
6.000
6.120
5.970
6.050
16,152
+0.04(+0.67%)
Dec 07, 2018
6.080
6.080
6.010
6.010
8,400
-0.11(-1.80%)
Dec 06, 2018
6.000
6.200
6.000
6.120
15,024
-0.02(-0.33%)
Dec 04, 2018
6.110
6.150
6.000
6.140
17,000
-0.06(-0.97%)
Dec 03, 2018
6.230
6.260
6.120
6.200
21,542
-0.08(-1.27%)
Nov 30, 2018
6.490
6.490
6.280
6.280
25,000
-0.15(-2.33%)
Nov 29, 2018
6.300
6.686
6.270
6.430
189,538
+0.20(+3.21%)
Nov 28, 2018
5.610
6.250
5.610
6.230
274,519
+0.90(+16.89%)
Nov 27, 2018
5.300
5.370
5.245
5.330
20,143
+0.03(+0.57%)
Nov 26, 2018
5.250
5.300
5.231
5.300
9,267
+0.06(+1.15%)
Nov 23, 2018
5.110
5.240
5.110
5.240
5,700
+0.13(+2.54%)
Nov 21, 2018
5.110
5.110
5.110
0
-0.03(-0.58%)
Nov 20, 2018
5.170
5.170
5.059
5.140
12,572
-0.04(-0.77%)
Nov 19, 2018
5.110
5.180
5.085
5.180
14,225
+0.13(+2.57%)
Nov 16, 2018
5.040
5.150
5.020
5.050
18,100
-0.09(-1.75%)
Nov 15, 2018
5.130
5.150
5.050
5.140
10,094
+0.03(+0.59%)
Nov 14, 2018
5.190
5.190
5.080
5.110
10,117
-0.08(-1.54%)
Nov 13, 2018
5.070
5.190
5.060
5.190
14,686
+0.13(+2.57%)
Nov 12, 2018
5.210
5.210
5.050
5.060
22,639
-0.10(-1.94%)
Nov 09, 2018
5.200
5.300
5.120
5.160
15,800
-0.12(-2.27%)
Nov 08, 2018
5.070
5.280
5.070
5.280
46,040
+0.16(+3.13%)
Nov 07, 2018
5.130
5.240
5.080
5.120
25,817
-0.03(-0.58%)
Nov 06, 2018
5.150
5.230
5.100
5.150
9,687
-0.03(-0.58%)
Nov 05, 2018
5.200
5.280
5.179
5.180
10,324
+0.03(+0.58%)
Nov 02, 2018
5.200
5.250
5.150
5.150
10,700
-0.08(-1.53%)
Nov 01, 2018
5.260
5.300
5.200
5.230
14,971
-0.05(-0.95%)
Oct 31, 2018
5.180
5.280
5.100
5.280
16,907
+0.10(+1.93%)
Oct 30, 2018
5.110
5.180
5.059
5.180
5,409
+0.09(+1.77%)
Oct 29, 2018
5.140
5.210
5.082
5.090
10,838
-0.05(-0.97%)
Oct 26, 2018
5.100
5.280
5.010
5.140
19,000
-0.02(-0.39%)
Oct 25, 2018
5.210
5.300
5.120
5.160
25,800
+0.01(+0.19%)
Oct 24, 2018
5.160
5.160
5.070
5.150
15,315
+0.00(+0.09%)
Oct 23, 2018
5.099
5.230
5.025
5.146
12,847
-0.02(-0.47%)
Oct 22, 2018
5.220
5.253
5.170
5.170
7,676
-0.13(-2.45%)
Oct 19, 2018
5.270
5.300
5.140
5.300
7,200
+0.08(+1.53%)
Oct 18, 2018
5.190
5.320
5.190
5.220
86,838
-0.02(-0.38%)
Oct 17, 2018
5.250
5.260
5.140
5.240
7,539
-0.01(-0.19%)
Oct 16, 2018
5.170
5.250
5.110
5.250
26,392
+0.11(+2.14%)
Oct 15, 2018
5.010
5.270
5.010
5.140
27,974
+0.08(+1.58%)
Oct 12, 2018
5.080
5.130
5.060
5.060
55,100
-0.01(-0.20%)
Oct 11, 2018
5.020
5.170
5.000
5.070
52,513
-0.03(-0.59%)
Oct 10, 2018
5.280
5.280
5.100
5.100
25,067
-0.15(-2.86%)
Oct 09, 2018
5.230
5.350
5.200
5.250
31,262
-0.05(-0.94%)
Oct 08, 2018
5.490
5.490
5.250
5.300
13,761
+0.06(+1.15%)
Oct 05, 2018
5.290
5.350
5.200
5.240
43,700
-0.09(-1.69%)
Oct 04, 2018
5.320
5.370
5.200
5.330
39,309
-0.03(-0.56%)
Oct 03, 2018
5.320
5.400
5.270
5.360
13,916
+0.02(+0.37%)
Oct 02, 2018
5.330
5.340
5.180
5.340
34,691
+0.01(+0.19%)
Oct 01, 2018
5.270
5.380
5.250
5.330
9,955
+0.06(+1.14%)
Sep 28, 2018
5.280
5.370
5.250
5.270
10,500
-0.04(-0.75%)
Sep 27, 2018
5.410
5.430
5.270
5.310
26,265
-0.05(-0.93%)
Sep 26, 2018
5.390
5.425
5.320
5.360
20,301
-0.04(-0.74%)
Sep 25, 2018
5.540
5.580
5.400
5.400
18,195
-0.10(-1.82%)
Sep 24, 2018
5.490
5.580
5.400
5.500
18,323
+0.03(+0.55%)
Sep 21, 2018
5.420
5.470
5.105
5.470
14,800
+0.01(+0.18%)
Sep 20, 2018
5.400
5.500
5.400
5.460
22,576
+0.02(+0.37%)
Sep 19, 2018
5.380
5.480
5.380
5.440
15,692
+0.05(+0.93%)
Sep 18, 2018
5.380
5.440
5.370
5.390
25,593
+0.01(+0.19%)
Sep 17, 2018
5.380
5.420
5.360
5.380
18,135
+0.00(+0.00%)
Sep 14, 2018
5.400
5.420
5.380
5.380
18,100
-0.02(-0.37%)
Sep 13, 2018
5.380
5.430
5.360
5.400
10,986
+0.02(+0.37%)
Sep 12, 2018
5.400
5.420
5.370
5.380
15,515
-0.02(-0.37%)
Sep 11, 2018
5.400
5.460
5.390
5.400
22,995
-0.03(-0.55%)
Sep 10, 2018
5.400
5.510
5.360
5.430
66,406
+0.03(+0.56%)
Sep 07, 2018
5.340
5.520
5.340
5.400
58,500
-0.05(-0.92%)
Sep 06, 2018
5.400
5.565
5.400
5.450
44,100
+0.03(+0.55%)
Sep 05, 2018
5.440
5.490
5.330
5.420
24,169
-0.07(-1.28%)
Sep 04, 2018
5.360
5.570
5.170
5.490
45,668
+0.00(+0.00%)
Aug 31, 2018
5.490
5.490
5.490
0
-0.08(-1.44%)
Aug 30, 2018
5.560
5.610
5.450
5.570
27,012
+0.04(+0.72%)
Aug 29, 2018
5.550
5.620
5.470
5.530
37,932
-0.07(-1.25%)
Aug 28, 2018
5.510
5.640
5.380
5.600
53,855
+0.07(+1.27%)
Aug 27, 2018
5.420
5.550
5.160
5.530
82,567
+0.03(+0.55%)
Aug 24, 2018
5.610
5.650
5.500
5.500
98,900
-0.10(-1.79%)
Aug 23, 2018
5.600
5.690
5.600
5.600
46,413
-0.01(-0.18%)
Aug 22, 2018
5.600
5.650
5.570
5.610
28,399
+0.01(+0.18%)
Aug 21, 2018
5.650
5.650
5.580
5.600
24,838
+0.02(+0.36%)
Aug 20, 2018
5.390
5.680
5.343
5.580
62,736
+0.08(+1.45%)
Aug 17, 2018
5.430
5.600
5.350
5.500
114,000
+0.15(+2.80%)
Aug 16, 2018
5.240
5.530
5.240
5.350
151,230
+0.08(+1.52%)
Aug 15, 2018
5.330
5.360
5.200
5.270
169,449
-0.10(-1.86%)
Aug 14, 2018
5.460
5.460
5.300
5.370
139,989
-0.14(-2.54%)
Aug 13, 2018
5.510
5.560
5.410
5.510
93,040
-0.07(-1.25%)
Aug 10, 2018
5.480
5.640
5.410
5.580
83,500
+0.09(+1.64%)
Aug 09, 2018
5.730
5.730
5.277
5.490
154,842
-0.02(-0.36%)
Aug 08, 2018
5.000
5.600
4.772
5.510
314,084
+0.26(+4.95%)
Aug 07, 2018
5.290
5.370
5.210
5.250
127,229
-0.03(-0.57%)
Aug 06, 2018
5.350
5.480
5.150
5.280
147,375
-0.03(-0.56%)
Aug 03, 2018
5.280
5.360
5.260
5.310
38,200
+0.06(+1.14%)
Aug 02, 2018
5.060
5.300
5.060
5.250
69,740
+0.11(+2.14%)
Aug 01, 2018
5.140
5.230
4.960
5.140
124,624
-0.04(-0.77%)
Jul 31, 2018
5.150
5.250
5.121
5.180
40,949
+0.00(+0.00%)
Jul 30, 2018
5.280
5.420
5.010
5.180
331,469
-0.17(-3.18%)
Jul 27, 2018
5.480
5.520
5.270
5.350
103,200
-0.18(-3.25%)
Jul 26, 2018
5.430
5.610
5.430
5.530
33,110
+0.04(+0.73%)
Jul 25, 2018
5.490
5.640
5.480
5.490
40,400
-0.07(-1.26%)
Jul 24, 2018
5.560
5.690
5.500
5.560
43,550
-0.02(-0.36%)
Jul 23, 2018
5.500
5.676
5.460
5.580
104,720
-0.07(-1.24%)
Jul 20, 2018
5.640
5.700
5.520
5.650
71,809
+0.02(+0.36%)
Jul 19, 2018
5.690
5.720
5.510
5.630
117,594
+0.02(+0.36%)
Jul 18, 2018
5.440
5.670
5.350
5.610
115,406
+0.19(+3.51%)
Jul 17, 2018
5.480
5.650
5.410
5.420
117,908
-0.09(-1.63%)
Jul 16, 2018
5.600
5.740
5.310
5.510
303,060
-0.33(-5.65%)
Jul 13, 2018
6.080
6.117
5.654
5.840
221,999
-0.28(-4.58%)
Jul 12, 2018
6.160
6.230
6.030
6.120
93,876
-0.06(-0.97%)
Jul 11, 2018
6.150
6.320
6.150
6.180
78,974
+0.02(+0.32%)
Jul 10, 2018
6.500
6.500
6.160
6.160
231,201
-0.34(-5.23%)
Jul 09, 2018
6.460
6.650
6.400
6.500
303,218
+0.15(+2.36%)
Jul 06, 2018
6.390
6.499
6.200
6.350
170,215
+0.07(+1.11%)
Jul 05, 2018
5.950
6.390
5.850
6.280
521,733
+0.36(+6.08%)
Jul 03, 2018
5.920
5.920
5.920
0
+0.22(+3.86%)
Jul 02, 2018
5.630
5.840
5.500
5.700
254,643
-0.13(-2.23%)
Jun 29, 2018
6.340
5.740
5.830
232,808
-0.54(-8.48%)
Jun 28, 2018
6.320
6.380
6.220
6.370
85,944
-0.01(-0.16%)
Jun 27, 2018
6.640
6.700
6.320
6.380
124,902
-0.22(-3.33%)
Jun 26, 2018
6.560
6.700
6.300
6.600
214,540
+0.20(+3.12%)
Jun 25, 2018
6.700
6.700
6.210
6.400
161,998
+0.04(+0.63%)
Jun 22, 2018
6.300
6.410
6.251
6.360
137,701
+0.13(+2.09%)
Jun 21, 2018
6.450
6.618
6.200
6.230
91,466
-0.14(-2.20%)
Jun 20, 2018
6.640
6.640
6.327
6.370
104,666
-0.13(-2.00%)
Jun 19, 2018
6.380
6.620
6.361
6.500
138,086
-0.04(-0.61%)
Jun 18, 2018
6.620
6.750
6.490
6.540
372,513
+0.18(+2.83%)
Jun 15, 2018
6.390
6.390
6.360
101,484
-0.03(-0.47%)
Jun 14, 2018
6.440
6.590
6.350
6.390
111,102
-0.04(-0.62%)
Jun 13, 2018
6.600
6.650
6.310
6.430
198,516
-0.18(-2.72%)
Jun 12, 2018
6.700
6.700
6.500
6.610
271,628
+0.17(+2.64%)
Jun 11, 2018
6.420
6.510
6.240
6.440
265,385
+0.21(+3.37%)
Jun 08, 2018
6.000
6.450
5.985
6.230
204,068
+0.28(+4.71%)
Jun 07, 2018
5.820
5.950
5.750
5.950
99,101
+0.29(+5.12%)
Jun 06, 2018
5.850
5.660
167,688
+0.09(+1.62%)
Jun 05, 2018
5.220
5.680
5.220
5.570
71,635
-0.03(-0.54%)
Jun 04, 2018
5.550
5.660
5.370
5.600
102,414
+0.19(+3.51%)
Jun 01, 2018
5.440
5.490
5.310
5.410
36,074
+0.05(+0.93%)
May 31, 2018
5.650
5.650
5.308
5.360
47,996
-0.03(-0.56%)
May 30, 2018
5.400
5.650
5.390
5.390
181,421
+0.01(+0.19%)
May 29, 2018
5.290
5.400
5.250
5.380
37,096
+0.12(+2.28%)
May 25, 2018
5.260
5.260
5.260
0
+0.08(+1.54%)
May 24, 2018
5.200
5.250
5.150
5.180
13,603
-0.09(-1.75%)
May 23, 2018
5.400
5.400
5.272
5.272
12,235
-0.13(-2.37%)
May 22, 2018
5.400
5.400
5.330
5.400
24,550
+0.07(+1.31%)
May 21, 2018
5.250
5.400
5.030
5.330
61,280
+0.03(+0.57%)
May 18, 2018
5.290
5.350
5.200
5.300
18,851
+0.05(+0.95%)
May 17, 2018
5.250
5.310
5.173
5.250
35,795
+0.04(+0.77%)
May 16, 2018
5.286
5.400
5.205
5.210
30,606
-0.03(-0.57%)
May 15, 2018
5.250
5.350
5.140
5.240
10,722
+0.02(+0.38%)
May 14, 2018
5.150
5.491
5.100
5.220
145,477
+0.10(+1.95%)
May 11, 2018
4.750
5.250
4.750
5.120
134,788
+0.42(+8.94%)
May 10, 2018
4.740
4.748
4.550
4.700
25,999
-0.05(-1.05%)
May 09, 2018
4.590
4.850
4.550
4.750
118,356
+0.75(+18.75%)
May 08, 2018
4.130
4.130
3.991
4.000
5,646
-0.12(-2.92%)
May 07, 2018
4.230
4.230
4.118
4.120
26,134
-0.11(-2.59%)
May 04, 2018
4.390
4.400
4.230
4.230
8,743
-0.13(-2.98%)
May 03, 2018
4.399
4.430
4.360
4.360
8,346
-0.06(-1.36%)
May 02, 2018
4.380
4.420
4.380
4.420
1,548
-0.01(-0.23%)
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.