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
Rakuten Group Inc ADR
(OP:
RKUNY
)
5.274
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 5, 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
8.440
8.540
8.430
8.490
31,334
-0.46(-5.09%)
Apr 29, 2020
9.000
9.000
8.860
8.945
28,985
+0.14(+1.65%)
Apr 28, 2020
8.690
8.840
8.690
8.800
48,706
+0.21(+2.50%)
Apr 27, 2020
8.740
8.740
8.530
8.585
36,136
-0.00(-0.06%)
Apr 24, 2020
8.585
8.615
8.500
8.590
43,300
+0.09(+1.06%)
Apr 23, 2020
8.560
8.680
8.500
8.500
54,503
+0.03(+0.34%)
Apr 22, 2020
8.252
8.480
8.250
8.471
36,276
+0.06(+0.67%)
Apr 21, 2020
8.250
8.600
8.250
8.415
79,590
-0.14(-1.58%)
Apr 20, 2020
8.750
9.000
8.500
8.550
75,061
+0.08(+0.94%)
Apr 17, 2020
8.460
8.610
8.400
8.470
27,500
+0.02(+0.24%)
Apr 16, 2020
8.400
8.460
8.300
8.450
22,424
+0.26(+3.17%)
Apr 15, 2020
8.000
8.500
8.000
8.190
25,096
-0.27(-3.19%)
Apr 14, 2020
8.570
8.570
8.250
8.460
100,488
+0.31(+3.74%)
Apr 13, 2020
8.412
8.500
8.150
8.155
64,826
-0.01(-0.06%)
Apr 09, 2020
7.660
8.200
7.660
8.160
51,800
+0.21(+2.64%)
Apr 08, 2020
7.980
8.050
7.860
7.950
196,005
+0.05(+0.63%)
Apr 07, 2020
8.660
8.660
7.420
7.900
124,664
+0.58(+7.92%)
Apr 06, 2020
7.080
7.500
7.080
7.320
97,612
+0.36(+5.17%)
Apr 03, 2020
7.000
7.030
6.860
6.960
37,400
-0.29(-4.00%)
Apr 02, 2020
7.050
7.480
7.050
7.250
58,849
+0.10(+1.40%)
Apr 01, 2020
7.050
7.600
7.050
7.150
32,268
-0.35(-4.67%)
Mar 31, 2020
7.300
7.650
7.300
7.500
133,666
-0.07(-0.92%)
Mar 30, 2020
7.625
7.829
7.500
7.570
141,923
+0.19(+2.51%)
Mar 27, 2020
7.260
7.980
7.260
7.385
22,100
-0.22(-2.86%)
Mar 26, 2020
6.770
7.800
6.770
7.603
30,489
+0.17(+2.29%)
Mar 25, 2020
7.030
7.470
7.030
7.433
37,941
+0.15(+2.09%)
Mar 24, 2020
6.950
7.391
6.950
7.280
20,045
+0.52(+7.62%)
Mar 23, 2020
6.830
7.060
6.260
6.764
46,786
+0.25(+3.91%)
Mar 20, 2020
7.050
7.050
6.330
6.510
39,500
-0.09(-1.36%)
Mar 19, 2020
6.400
6.810
6.280
6.600
58,058
+0.20(+3.12%)
Mar 18, 2020
6.050
6.750
6.050
6.400
44,208
-0.06(-0.93%)
Mar 17, 2020
6.050
6.470
6.050
6.460
113,209
+0.24(+3.86%)
Mar 16, 2020
6.250
6.440
6.050
6.220
79,535
-0.03(-0.48%)
Mar 13, 2020
6.710
6.725
6.200
6.250
82,600
-0.14(-2.22%)
Mar 12, 2020
6.665
7.000
6.310
6.392
143,794
-0.74(-10.35%)
Mar 11, 2020
7.735
7.735
7.130
7.130
54,536
-0.20(-2.66%)
Mar 10, 2020
7.610
8.000
7.250
7.325
96,023
+0.08(+1.03%)
Mar 09, 2020
7.375
7.830
7.175
7.250
483,978
-0.89(-10.99%)
Mar 06, 2020
8.209
8.209
8.100
8.145
37,000
-0.12(-1.39%)
Mar 05, 2020
8.260
8.500
8.260
8.260
104,152
-0.16(-1.87%)
Mar 04, 2020
8.370
8.460
8.300
8.417
28,079
+0.13(+1.53%)
Mar 03, 2020
8.410
8.640
8.200
8.290
121,289
-0.07(-0.84%)
Mar 02, 2020
8.340
8.675
8.080
8.360
45,318
+0.12(+1.46%)
Feb 28, 2020
8.235
8.350
7.890
8.240
69,300
-0.26(-3.06%)
Feb 27, 2020
8.640
8.640
8.470
8.500
72,062
-0.39(-4.39%)
Feb 26, 2020
8.700
9.000
8.700
8.890
59,297
+0.20(+2.30%)
Feb 25, 2020
8.473
8.780
8.460
8.690
84,379
+0.11(+1.31%)
Feb 24, 2020
8.650
8.753
8.500
8.578
30,271
-0.20(-2.31%)
Feb 21, 2020
8.610
8.800
8.610
8.780
38,600
+0.34(+4.03%)
Feb 20, 2020
8.590
8.660
8.310
8.440
67,368
-0.09(-1.00%)
Feb 19, 2020
8.370
8.550
8.370
8.525
19,848
+0.08(+0.95%)
Feb 18, 2020
8.500
8.500
8.400
8.445
43,909
+0.23(+2.86%)
Feb 14, 2020
8.370
8.370
8.050
8.210
86,300
+0.38(+4.85%)
Feb 13, 2020
7.865
7.930
7.770
7.830
37,188
-0.13(-1.63%)
Feb 12, 2020
7.910
8.000
7.910
7.960
34,878
+0.04(+0.47%)
Feb 11, 2020
8.108
8.108
7.895
7.923
41,235
+0.07(+0.95%)
Feb 10, 2020
7.810
7.970
7.810
7.848
17,344
-0.09(-1.10%)
Feb 07, 2020
7.900
7.940
7.900
7.935
13,600
+0.03(+0.44%)
Feb 06, 2020
7.890
7.930
7.890
7.900
15,290
-0.06(-0.76%)
Feb 05, 2020
8.111
8.111
7.950
7.960
50,756
+0.05(+0.57%)
Feb 04, 2020
7.930
7.950
7.800
7.915
38,983
+0.12(+1.54%)
Feb 03, 2020
7.790
7.870
7.780
7.795
50,458
+0.00(+0.06%)
Jan 31, 2020
7.750
7.820
7.740
7.790
27,600
+0.00(+0.00%)
Jan 30, 2020
7.750
7.878
7.750
7.790
34,089
-0.14(-1.77%)
Jan 29, 2020
7.830
8.000
7.830
7.930
74,961
+0.14(+1.80%)
Jan 28, 2020
7.850
8.030
7.650
7.790
117,232
-0.20(-2.50%)
Jan 27, 2020
8.000
8.080
7.880
7.990
224,030
-0.08(-0.99%)
Jan 24, 2020
8.025
8.140
8.025
8.070
28,000
-0.06(-0.74%)
Jan 23, 2020
8.130
8.260
8.050
8.130
53,786
-0.24(-2.87%)
Jan 22, 2020
8.370
8.370
8.350
8.370
23,447
+0.00(+0.00%)
Jan 21, 2020
8.580
8.580
8.250
8.370
13,579
-0.09(-1.06%)
Jan 17, 2020
8.330
8.500
8.330
8.460
13,400
+0.00(+0.00%)
Jan 16, 2020
8.330
8.690
8.330
8.460
71,325
+0.15(+1.81%)
Jan 15, 2020
8.490
8.490
8.300
8.310
43,453
-0.01(-0.18%)
Jan 14, 2020
8.610
8.610
8.300
8.325
47,671
-0.07(-0.77%)
Jan 13, 2020
8.400
8.420
8.370
8.390
29,044
-0.04(-0.47%)
Jan 10, 2020
8.442
8.460
8.410
8.430
65,300
-0.08(-0.88%)
Jan 09, 2020
8.650
8.650
8.460
8.505
28,390
-0.02(-0.23%)
Jan 08, 2020
8.540
8.540
8.480
8.525
17,351
-0.01(-0.18%)
Jan 07, 2020
8.750
8.750
8.510
8.540
22,664
+0.03(+0.35%)
Jan 06, 2020
8.580
8.580
8.500
8.510
111,266
-0.07(-0.82%)
Jan 03, 2020
8.690
8.690
8.500
8.580
21,900
-0.01(-0.06%)
Jan 02, 2020
8.625
8.940
8.550
8.585
16,595
+0.08(+0.94%)
Dec 31, 2019
8.440
8.520
8.440
8.505
43,700
-0.01(-0.12%)
Dec 30, 2019
8.570
8.640
8.375
8.515
39,270
-0.08(-0.99%)
Dec 27, 2019
8.820
8.820
8.590
8.600
45,500
-0.06(-0.69%)
Dec 26, 2019
8.950
8.950
8.600
8.660
102,635
-0.29(-3.24%)
Dec 24, 2019
8.940
8.990
8.860
8.950
57,500
+0.02(+0.22%)
Dec 23, 2019
9.000
9.000
8.750
8.930
53,030
+0.18(+2.06%)
Dec 20, 2019
8.960
8.960
8.730
8.750
30,500
+0.20(+2.28%)
Dec 19, 2019
8.660
8.660
8.550
8.555
15,944
+0.05(+0.65%)
Dec 18, 2019
8.293
8.510
8.293
8.500
30,198
-0.11(-1.28%)
Dec 17, 2019
8.500
8.610
8.500
8.610
19,523
+0.07(+0.82%)
Dec 16, 2019
8.515
8.600
8.515
8.540
25,040
+0.05(+0.59%)
Dec 13, 2019
8.630
8.630
8.416
8.490
21,000
-0.09(-1.05%)
Dec 12, 2019
8.750
8.750
8.410
8.580
26,718
+0.10(+1.18%)
Dec 11, 2019
8.530
8.530
8.470
8.480
74,287
+0.08(+0.95%)
Dec 10, 2019
8.600
8.600
8.290
8.400
34,253
-0.03(-0.30%)
Dec 09, 2019
8.460
8.500
8.400
8.425
36,321
-0.04(-0.41%)
Dec 06, 2019
8.425
8.500
8.400
8.460
17,800
+0.06(+0.71%)
Dec 05, 2019
8.500
8.500
8.240
8.400
24,430
-0.26(-3.00%)
Dec 04, 2019
8.575
8.680
8.575
8.660
33,803
+0.06(+0.70%)
Dec 03, 2019
8.910
8.910
8.500
8.600
56,250
+0.11(+1.30%)
Dec 02, 2019
8.410
8.600
8.410
8.490
64,186
-0.11(-1.22%)
Nov 29, 2019
8.530
8.660
8.500
8.595
17,400
+0.07(+0.76%)
Nov 27, 2019
8.700
8.700
8.530
8.530
51,700
-0.06(-0.70%)
Nov 26, 2019
8.700
8.700
8.570
8.590
30,450
-0.05(-0.58%)
Nov 25, 2019
8.840
8.840
8.600
8.640
37,897
-0.05(-0.63%)
Nov 22, 2019
8.613
8.880
8.613
8.695
34,200
-0.20(-2.19%)
Nov 21, 2019
8.900
8.910
8.840
8.890
19,437
-0.03(-0.29%)
Nov 20, 2019
8.980
9.090
8.870
8.916
54,950
+0.16(+1.78%)
Nov 19, 2019
8.750
8.900
8.750
8.760
17,943
+0.02(+0.23%)
Nov 18, 2019
8.605
8.750
8.605
8.740
35,595
+0.14(+1.63%)
Nov 15, 2019
8.500
8.620
8.500
8.600
13,000
+0.00(+0.05%)
Nov 14, 2019
8.760
8.760
8.560
8.596
38,621
-0.39(-4.38%)
Nov 13, 2019
8.990
9.130
8.990
8.990
53,301
+0.00(+0.00%)
Nov 12, 2019
9.110
9.110
8.900
8.990
54,574
-0.21(-2.28%)
Nov 11, 2019
9.050
9.230
9.050
9.200
19,133
-0.15(-1.55%)
Nov 08, 2019
9.510
9.510
9.240
9.345
28,500
-0.43(-4.40%)
Nov 07, 2019
9.760
9.870
9.660
9.775
51,949
+0.25(+2.57%)
Nov 06, 2019
9.450
9.570
9.450
9.530
34,644
+0.33(+3.59%)
Nov 05, 2019
9.250
9.250
9.050
9.200
54,664
-0.39(-4.07%)
Nov 04, 2019
9.740
9.740
9.560
9.590
21,778
+0.05(+0.52%)
Nov 01, 2019
9.580
9.600
9.510
9.540
9,400
-0.04(-0.42%)
Oct 31, 2019
9.610
9.610
9.460
9.580
20,462
-0.03(-0.31%)
Oct 30, 2019
9.540
9.628
9.480
9.610
39,851
+0.06(+0.63%)
Oct 29, 2019
9.652
9.670
9.550
9.550
3,435
+0.01(+0.10%)
Oct 28, 2019
9.650
9.650
9.480
9.540
40,282
-0.09(-0.88%)
Oct 25, 2019
9.500
9.670
9.500
9.625
6,700
-0.04(-0.47%)
Oct 24, 2019
9.570
9.680
9.570
9.670
17,863
+0.04(+0.42%)
Oct 23, 2019
9.640
9.670
9.588
9.630
19,188
-0.30(-3.07%)
Oct 22, 2019
9.870
10.00
9.780
9.935
214,219
+0.17(+1.69%)
Oct 21, 2019
9.778
9.850
9.730
9.770
7,974
+0.11(+1.09%)
Oct 18, 2019
9.640
9.780
9.500
9.665
15,400
+0.29(+3.14%)
Oct 17, 2019
9.330
9.580
9.330
9.371
5,755
+0.12(+1.31%)
Oct 16, 2019
9.500
9.500
9.170
9.250
8,905
-0.05(-0.54%)
Oct 15, 2019
9.350
9.400
9.280
9.300
17,860
-0.06(-0.64%)
Oct 14, 2019
9.260
9.480
9.260
9.360
7,912
-0.08(-0.85%)
Oct 11, 2019
9.410
9.440
9.340
9.440
18,800
+0.03(+0.32%)
Oct 10, 2019
9.530
9.530
9.380
9.410
15,788
-0.09(-0.95%)
Oct 09, 2019
9.690
9.690
9.320
9.500
19,132
-0.16(-1.71%)
Oct 08, 2019
9.810
9.810
9.610
9.665
17,374
+0.05(+0.52%)
Oct 07, 2019
9.570
9.710
9.560
9.615
5,748
+0.05(+0.58%)
Oct 04, 2019
9.530
9.600
9.510
9.560
31,400
-0.04(-0.40%)
Oct 03, 2019
9.650
9.650
9.500
9.598
9,872
+0.00(+0.03%)
Oct 02, 2019
9.380
9.770
9.380
9.595
22,448
-0.46(-4.53%)
Oct 01, 2019
10.00
10.05
9.940
10.05
29,501
+0.24(+2.45%)
Sep 30, 2019
9.650
9.830
9.650
9.810
58,301
+0.06(+0.62%)
Sep 27, 2019
10.00
10.00
9.710
9.750
21,900
-0.19(-1.91%)
Sep 26, 2019
10.01
10.01
9.860
9.940
27,395
+0.17(+1.74%)
Sep 25, 2019
9.810
9.810
9.760
9.770
27,427
-0.03(-0.31%)
Sep 24, 2019
9.750
9.870
9.750
9.800
63,873
+0.04(+0.46%)
Sep 23, 2019
9.560
9.810
9.560
9.755
66,324
+0.06(+0.57%)
Sep 20, 2019
9.704
9.750
9.690
9.700
43,600
+0.30(+3.25%)
Sep 19, 2019
9.430
9.430
9.300
9.395
9,459
-0.22(-2.34%)
Sep 18, 2019
9.715
9.880
9.550
9.620
17,384
-0.13(-1.33%)
Sep 17, 2019
9.745
9.760
9.550
9.750
19,787
+0.48(+5.23%)
Sep 16, 2019
9.250
9.420
9.070
9.265
4,651
+0.04(+0.38%)
Sep 13, 2019
9.200
9.250
9.200
9.230
15,600
+0.09(+0.98%)
Sep 12, 2019
9.060
9.310
9.060
9.140
31,515
-0.20(-2.14%)
Sep 11, 2019
9.390
9.400
9.340
9.340
16,493
-0.15(-1.58%)
Sep 10, 2019
9.535
9.535
9.470
9.490
21,273
-0.04(-0.37%)
Sep 09, 2019
9.470
9.600
9.470
9.525
11,814
+0.30(+3.31%)
Sep 06, 2019
9.340
9.340
9.200
9.220
24,800
-0.24(-2.54%)
Sep 05, 2019
9.590
9.650
9.400
9.460
69,528
-0.10(-1.05%)
Sep 04, 2019
9.650
9.700
9.540
9.560
44,422
-0.03(-0.31%)
Sep 03, 2019
9.700
9.700
9.500
9.590
35,753
+0.19(+2.02%)
Aug 30, 2019
9.340
9.440
9.340
9.400
35,000
+0.22(+2.40%)
Aug 29, 2019
8.690
9.190
8.690
9.180
131,615
+0.43(+4.91%)
Aug 28, 2019
8.990
8.990
8.720
8.750
58,628
-0.64(-6.82%)
Aug 27, 2019
9.390
9.500
9.310
9.390
38,311
-0.14(-1.47%)
Aug 26, 2019
9.520
9.598
9.510
9.530
55,607
+0.10(+1.08%)
Aug 23, 2019
9.260
9.610
9.260
9.428
32,300
-0.09(-1.00%)
Aug 22, 2019
9.545
9.600
9.500
9.523
11,547
-0.09(-0.91%)
Aug 21, 2019
9.520
9.640
9.520
9.610
23,853
+0.02(+0.26%)
Aug 20, 2019
9.500
9.600
9.500
9.585
24,373
+0.02(+0.16%)
Aug 19, 2019
9.740
9.740
9.550
9.570
16,130
+0.03(+0.26%)
Aug 16, 2019
9.540
9.590
9.500
9.545
24,100
+0.03(+0.26%)
Aug 15, 2019
9.461
9.565
9.410
9.520
28,654
-0.07(-0.73%)
Aug 14, 2019
9.870
9.870
9.590
9.590
28,656
-0.28(-2.84%)
Aug 13, 2019
9.710
9.980
9.710
9.870
18,344
+0.12(+1.23%)
Aug 12, 2019
10.03
10.07
9.738
9.750
42,429
-0.10(-1.02%)
Aug 09, 2019
10.10
10.10
9.820
9.850
71,100
-0.10(-1.01%)
Aug 08, 2019
9.680
10.00
9.680
9.950
51,100
+0.01(+0.06%)
Aug 07, 2019
9.955
9.970
9.760
9.944
23,972
+0.02(+0.19%)
Aug 06, 2019
9.720
10.10
9.720
9.925
18,592
+0.21(+2.16%)
Aug 05, 2019
9.740
9.990
9.648
9.715
36,446
-0.36(-3.57%)
Aug 02, 2019
10.00
10.30
10.00
10.07
23,400
-0.26(-2.47%)
Aug 01, 2019
10.30
10.44
10.10
10.33
69,144
+0.13(+1.27%)
Jul 31, 2019
10.30
10.30
10.18
10.20
56,467
-0.49(-4.58%)
Jul 30, 2019
10.79
10.79
10.50
10.69
27,673
+0.30(+2.89%)
Jul 29, 2019
10.30
10.54
10.30
10.39
15,308
-0.01(-0.10%)
Jul 26, 2019
10.46
10.56
10.35
10.40
24,000
+0.05(+0.48%)
Jul 25, 2019
10.60
10.60
10.33
10.35
29,932
-0.13(-1.29%)
Jul 24, 2019
10.69
10.69
10.46
10.48
15,052
-0.09(-0.85%)
Jul 23, 2019
10.50
10.60
10.49
10.57
29,211
+0.09(+0.91%)
Jul 22, 2019
10.29
10.64
10.29
10.48
27,329
+0.07(+0.62%)
Jul 19, 2019
10.50
10.50
10.40
10.41
23,900
-0.11(-1.00%)
Jul 18, 2019
10.48
10.54
10.39
10.52
30,562
-0.19(-1.77%)
Jul 17, 2019
10.59
10.87
10.59
10.71
10,823
-0.11(-1.06%)
Jul 16, 2019
11.00
11.00
10.70
10.82
16,323
+0.17(+1.55%)
Jul 15, 2019
10.48
10.66
10.48
10.66
23,867
+0.01(+0.14%)
Jul 12, 2019
10.48
10.77
10.48
10.64
29,700
-0.29(-2.70%)
Jul 11, 2019
10.80
10.95
10.80
10.94
18,742
+0.14(+1.34%)
Jul 10, 2019
10.98
10.98
10.75
10.79
49,808
-0.23(-2.13%)
Jul 09, 2019
10.99
11.10
10.99
11.03
21,820
+0.05(+0.45%)
Jul 08, 2019
11.02
11.08
10.98
10.98
17,722
-0.03(-0.26%)
Jul 05, 2019
10.97
11.18
10.97
11.01
15,200
-0.32(-2.82%)
Jul 03, 2019
11.37
11.37
11.16
11.33
21,500
-0.15(-1.35%)
Jul 02, 2019
11.50
11.60
11.44
11.48
16,540
-0.09(-0.73%)
Jul 01, 2019
11.68
11.76
11.52
11.57
53,396
-0.42(-3.50%)
Jun 28, 2019
11.96
12.04
11.80
11.99
17,700
+0.20(+1.70%)
Jun 27, 2019
11.87
11.87
11.78
11.79
10,856
-0.11(-0.92%)
Jun 26, 2019
11.77
11.90
11.77
11.90
10,115
-0.00(-0.01%)
Jun 25, 2019
12.00
12.00
11.90
11.90
25,388
-0.05(-0.41%)
Jun 24, 2019
12.00
12.00
11.90
11.95
50,538
+0.19(+1.62%)
Jun 21, 2019
11.90
11.90
11.68
11.76
19,600
-0.14(-1.18%)
Jun 20, 2019
11.90
11.95
11.82
11.90
52,473
+0.31(+2.67%)
Jun 19, 2019
11.70
11.70
11.52
11.59
33,727
-0.10(-0.86%)
Jun 18, 2019
11.51
11.73
11.51
11.69
64,611
-0.04(-0.34%)
Jun 17, 2019
11.66
11.74
11.56
11.73
116,361
+0.50(+4.45%)
Jun 14, 2019
11.38
11.38
11.17
11.23
20,800
+0.02(+0.18%)
Jun 13, 2019
11.13
11.21
11.10
11.21
101,573
+0.11(+0.95%)
Jun 12, 2019
11.17
11.17
10.99
11.11
26,553
-0.03(-0.22%)
Jun 11, 2019
11.21
11.36
11.10
11.13
29,073
+0.17(+1.55%)
Jun 10, 2019
10.88
11.12
10.88
10.96
28,921
+0.07(+0.60%)
Jun 07, 2019
11.01
11.01
10.80
10.89
54,900
+0.14(+1.35%)
Jun 06, 2019
10.80
10.88
10.71
10.75
65,471
+0.41(+3.97%)
Jun 05, 2019
10.50
10.50
10.23
10.34
72,220
-0.04(-0.43%)
Jun 04, 2019
10.59
10.59
10.28
10.38
33,871
+0.12(+1.22%)
Jun 03, 2019
10.44
10.44
10.21
10.26
21,257
-0.07(-0.68%)
May 31, 2019
10.15
10.35
10.15
10.33
93,000
+0.24(+2.38%)
May 30, 2019
10.27
10.27
10.03
10.09
43,715
-0.28(-2.70%)
May 29, 2019
10.37
10.39
10.32
10.37
52,654
+0.01(+0.14%)
May 28, 2019
10.50
10.50
10.32
10.36
59,206
+0.02(+0.19%)
May 24, 2019
10.19
10.35
10.19
10.34
23,100
+0.59(+6.00%)
May 23, 2019
9.800
9.960
9.700
9.750
65,101
-0.27(-2.69%)
May 22, 2019
10.08
10.08
10.00
10.02
102,424
+0.00(+0.05%)
May 21, 2019
9.950
10.08
9.810
10.02
15,582
+0.09(+0.91%)
May 20, 2019
9.895
9.980
9.815
9.925
19,946
+0.03(+0.25%)
May 17, 2019
10.01
10.01
9.890
9.900
48,200
-0.32(-3.13%)
May 16, 2019
10.01
10.29
10.01
10.22
45,641
+0.03(+0.29%)
May 15, 2019
9.880
10.22
9.880
10.19
49,548
+0.07(+0.69%)
May 14, 2019
10.05
10.12
9.970
10.12
73,468
+0.15(+1.50%)
May 13, 2019
10.16
10.16
9.900
9.970
136,770
-0.70(-6.56%)
May 10, 2019
10.50
10.89
10.36
10.67
127,700
+0.40(+3.89%)
May 09, 2019
10.43
10.43
10.12
10.27
124,730
-0.53(-4.91%)
May 08, 2019
10.66
10.88
10.66
10.80
86,521
+0.03(+0.23%)
May 07, 2019
10.97
10.97
10.75
10.78
115,233
-0.47(-4.22%)
May 06, 2019
11.16
11.26
11.05
11.25
77,083
-0.11(-0.97%)
May 03, 2019
11.25
11.36
11.21
11.36
51,600
+0.15(+1.38%)
May 02, 2019
11.18
11.25
11.12
11.21
38,438
+0.01(+0.04%)
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.