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
Vireo Health International Inc
(OP:
VREOF
)
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
0.4980
0.5499
0.4581
0.4707
92,613
-0.02(-3.62%)
Apr 29, 2020
0.4955
0.5760
0.4843
0.4884
112,444
+0.01(+2.22%)
Apr 28, 2020
0.5717
0.6000
0.4750
0.4778
166,252
-0.03(-6.31%)
Apr 27, 2020
0.3859
0.5400
0.3859
0.5100
239,309
+0.07(+15.91%)
Apr 24, 2020
0.4001
0.4500
0.4000
0.4400
79,200
+0.02(+4.76%)
Apr 23, 2020
0.2950
0.4500
0.2950
0.4200
419,445
+0.10(+31.25%)
Apr 22, 2020
0.3567
0.3599
0.3000
0.3200
107,523
-0.03(-9.71%)
Apr 21, 2020
0.3004
0.3550
0.3004
0.3544
19,339
-0.01(-1.53%)
Apr 20, 2020
0.3532
0.3600
0.3200
0.3599
20,686
-0.00(-0.03%)
Apr 17, 2020
0.3658
0.3658
0.3410
0.3600
32,000
+0.02(+4.35%)
Apr 16, 2020
0.3600
0.3600
0.3210
0.3450
53,689
+0.01(+1.65%)
Apr 15, 2020
0.3600
0.3600
0.3296
0.3394
35,553
-0.02(-5.70%)
Apr 14, 2020
0.3267
0.3600
0.3200
0.3599
55,799
+0.05(+16.13%)
Apr 13, 2020
0.3600
0.3600
0.3099
0.3099
68,290
-0.03(-9.70%)
Apr 09, 2020
0.3550
0.3600
0.3200
0.3432
121,600
+0.00(+0.94%)
Apr 08, 2020
0.3500
0.3599
0.3196
0.3400
107,561
+0.00(+0.03%)
Apr 07, 2020
0.3200
0.3500
0.3100
0.3399
86,864
+0.02(+6.22%)
Apr 06, 2020
0.3336
0.3496
0.3000
0.3200
243,347
-0.01(-3.03%)
Apr 03, 2020
0.3471
0.3625
0.2950
0.3300
209,500
-0.01(-3.99%)
Apr 02, 2020
0.3100
0.3770
0.3100
0.3437
34,201
+0.00(+1.21%)
Apr 01, 2020
0.3926
0.3941
0.3200
0.3396
42,758
-0.04(-10.63%)
Mar 31, 2020
0.4398
0.4398
0.3500
0.3800
49,067
-0.04(-10.59%)
Mar 30, 2020
0.4038
0.4500
0.3500
0.4250
117,207
+0.02(+3.68%)
Mar 27, 2020
0.4861
0.4861
0.3700
0.4099
99,300
+0.02(+4.19%)
Mar 26, 2020
0.4247
0.4871
0.3701
0.3934
161,869
-0.02(-4.00%)
Mar 25, 2020
0.2332
0.4098
0.2332
0.4098
75,778
+0.01(+2.48%)
Mar 24, 2020
0.3457
0.4200
0.3457
0.3999
120,518
+0.07(+21.40%)
Mar 23, 2020
0.4300
0.4300
0.2696
0.3294
208,881
+0.04(+14.38%)
Mar 20, 2020
0.3900
0.3935
0.2880
0.2880
103,900
+0.01(+3.71%)
Mar 19, 2020
0.3000
0.3000
0.2067
0.2777
106,372
+0.03(+12.61%)
Mar 18, 2020
0.2200
0.2750
0.2000
0.2466
131,557
-0.02(-6.06%)
Mar 17, 2020
0.3032
0.3032
0.2599
0.2625
109,630
-0.02(-7.67%)
Mar 16, 2020
0.4200
0.4200
0.2577
0.2843
357,401
-0.05(-15.51%)
Mar 13, 2020
0.4311
0.4311
0.3300
0.3365
163,400
+0.01(+2.00%)
Mar 12, 2020
0.3900
0.4213
0.3200
0.3299
167,407
-0.06(-15.15%)
Mar 11, 2020
0.4785
0.4959
0.3807
0.3888
211,483
-0.10(-21.14%)
Mar 10, 2020
0.6117
0.6117
0.4738
0.4930
289,378
-0.02(-4.79%)
Mar 09, 2020
0.5815
0.7000
0.4797
0.5178
206,272
-0.19(-27.06%)
Mar 06, 2020
0.6400
0.7099
0.6100
0.7099
128,100
+0.04(+5.28%)
Mar 05, 2020
0.6483
0.7289
0.5837
0.6743
47,587
-0.03(-3.62%)
Mar 04, 2020
0.7000
0.7200
0.6500
0.6996
58,796
+0.04(+5.27%)
Mar 03, 2020
0.6798
0.7369
0.6200
0.6646
90,946
-0.01(-1.04%)
Mar 02, 2020
0.6300
0.6716
0.5700
0.6716
57,359
+0.04(+6.60%)
Feb 28, 2020
0.6225
0.6300
0.5700
0.6300
164,400
+0.01(+2.04%)
Feb 27, 2020
0.6997
0.7000
0.5955
0.6174
305,835
-0.12(-16.77%)
Feb 26, 2020
0.8894
0.8894
0.7000
0.7418
186,773
-0.07(-8.42%)
Feb 25, 2020
0.8180
0.8880
0.7900
0.8100
73,667
-0.06(-6.38%)
Feb 24, 2020
0.9050
0.9050
0.8437
0.8652
47,584
-0.05(-5.87%)
Feb 21, 2020
0.9933
0.9933
0.8500
0.9192
40,500
-0.00(-0.33%)
Feb 20, 2020
0.8850
0.9501
0.8700
0.9222
71,741
+0.03(+3.62%)
Feb 19, 2020
0.8700
0.9200
0.8700
0.8900
37,433
+0.01(+1.14%)
Feb 18, 2020
0.9299
0.9428
0.8700
0.8800
70,075
-0.03(-3.61%)
Feb 14, 2020
0.9000
0.9509
0.8900
0.9130
106,600
-0.02(-1.83%)
Feb 13, 2020
0.9200
0.9519
0.8279
0.9300
27,255
-0.01(-1.06%)
Feb 12, 2020
0.8272
0.9800
0.8272
0.9400
41,095
+0.04(+4.44%)
Feb 11, 2020
0.8350
0.9683
0.8009
0.9000
166,987
+0.06(+7.39%)
Feb 10, 2020
0.8707
0.9727
0.8119
0.8381
222,842
-0.14(-14.37%)
Feb 07, 2020
1.030
1.030
0.9360
0.9787
130,800
-0.05(-4.98%)
Feb 06, 2020
1.040
1.130
1.000
1.030
61,957
-0.01(-1.44%)
Feb 05, 2020
0.9824
1.100
0.9824
1.045
65,514
+0.02(+1.95%)
Feb 04, 2020
1.026
1.130
1.013
1.025
27,546
-0.06(-5.09%)
Feb 03, 2020
1.030
1.160
1.030
1.080
43,424
-0.08(-6.90%)
Jan 31, 2020
1.060
1.163
0.9900
1.160
94,000
+0.10(+9.43%)
Jan 30, 2020
1.075
1.119
1.040
1.060
20,856
-0.04(-3.64%)
Jan 29, 2020
1.090
1.120
1.020
1.100
44,828
+0.01(+0.92%)
Jan 28, 2020
0.9853
1.150
0.9853
1.090
52,633
-0.01(-0.91%)
Jan 27, 2020
1.100
1.137
1.016
1.100
90,942
-0.03(-2.65%)
Jan 24, 2020
1.160
1.250
1.060
1.130
113,100
-0.11(-8.63%)
Jan 23, 2020
1.250
1.270
1.190
1.237
42,894
-0.01(-1.06%)
Jan 22, 2020
1.300
1.310
1.229
1.250
39,226
+0.02(+1.63%)
Jan 21, 2020
1.300
1.350
1.230
1.230
127,804
-0.06(-4.65%)
Jan 17, 2020
1.320
1.340
1.280
1.290
62,500
+0.02(+1.57%)
Jan 16, 2020
1.310
1.340
1.220
1.270
205,650
+0.07(+5.83%)
Jan 15, 2020
1.160
1.280
1.160
1.200
103,064
+0.05(+4.42%)
Jan 14, 2020
1.085
1.167
1.065
1.149
86,807
-0.02(-1.88%)
Jan 13, 2020
1.065
1.220
1.065
1.171
62,512
+0.03(+2.74%)
Jan 10, 2020
1.200
1.200
1.110
1.140
32,300
-0.01(-0.76%)
Jan 09, 2020
1.070
1.230
1.070
1.149
59,145
-0.02(-1.82%)
Jan 08, 2020
1.130
1.190
1.060
1.170
46,246
+0.09(+8.33%)
Jan 07, 2020
1.220
1.220
1.050
1.080
106,727
-0.10(-8.47%)
Jan 06, 2020
1.150
1.210
1.120
1.180
132,484
+0.06(+5.64%)
Jan 03, 2020
0.9400
1.130
0.9400
1.117
153,200
+0.10(+9.51%)
Jan 02, 2020
1.085
1.110
0.9964
1.020
64,131
-0.05(-4.67%)
Dec 31, 2019
0.9700
1.077
0.9100
1.070
114,900
+0.18(+19.89%)
Dec 30, 2019
0.9000
1.040
0.8775
0.8925
118,343
-0.01(-0.83%)
Dec 27, 2019
0.9886
0.9886
0.8800
0.9000
331,800
-0.10(-10.00%)
Dec 26, 2019
0.9866
1.000
0.8700
1.000
70,110
+0.11(+11.89%)
Dec 24, 2019
0.7740
0.8937
0.7740
0.8937
198,300
+0.02(+2.72%)
Dec 23, 2019
0.8500
0.9059
0.8386
0.8700
203,254
-0.03(-3.55%)
Dec 20, 2019
0.8917
0.9500
0.8500
0.9020
96,000
+0.00(+0.22%)
Dec 19, 2019
0.7743
0.9100
0.7743
0.9000
129,849
+0.05(+5.88%)
Dec 18, 2019
0.8142
0.9301
0.8005
0.8500
189,018
-0.06(-6.08%)
Dec 17, 2019
0.9800
1.000
0.8481
0.9050
151,177
-0.09(-8.86%)
Dec 16, 2019
1.067
1.100
0.9475
0.9930
130,316
-0.06(-6.05%)
Dec 13, 2019
1.140
1.140
0.9858
1.057
122,700
+0.01(+0.67%)
Dec 12, 2019
1.010
1.090
0.9962
1.050
32,368
-0.04(-3.78%)
Dec 11, 2019
1.110
1.110
0.9900
1.091
56,780
+0.10(+9.90%)
Dec 10, 2019
1.070
1.070
0.9926
0.9930
42,988
-0.03(-2.65%)
Dec 09, 2019
0.9600
1.030
0.9500
1.020
49,802
+0.06(+5.92%)
Dec 06, 2019
0.8791
0.9900
0.8791
0.9630
102,100
+0.03(+3.54%)
Dec 05, 2019
0.8798
1.040
0.8798
0.9301
182,713
-0.07(-7.24%)
Dec 04, 2019
1.033
1.090
0.9958
1.003
98,244
-0.05(-4.50%)
Dec 03, 2019
1.100
1.116
1.010
1.050
147,307
-0.06(-5.41%)
Dec 02, 2019
1.070
1.200
1.070
1.110
94,183
+0.04(+3.74%)
Nov 29, 2019
1.100
1.180
1.070
1.070
210,800
-0.11(-9.32%)
Nov 27, 2019
1.260
1.350
1.149
1.180
248,900
-0.10(-7.81%)
Nov 26, 2019
1.275
1.290
1.240
1.280
115,397
+0.00(+0.06%)
Nov 25, 2019
1.330
1.350
1.236
1.279
87,804
-0.00(-0.06%)
Nov 22, 2019
1.400
1.400
1.276
1.280
123,200
+0.00(+0.00%)
Nov 21, 2019
1.426
1.460
1.280
1.280
216,508
-0.07(-5.19%)
Nov 20, 2019
1.300
1.420
1.300
1.350
220,440
+0.05(+3.85%)
Nov 19, 2019
1.220
1.360
1.200
1.300
144,619
+0.08(+6.56%)
Nov 18, 2019
1.260
1.330
1.180
1.220
194,287
+0.00(+0.00%)
Nov 15, 2019
1.280
1.280
1.150
1.220
297,700
-0.01(-0.97%)
Nov 14, 2019
1.340
1.340
1.200
1.232
167,136
-0.05(-3.75%)
Nov 13, 2019
1.295
1.330
1.241
1.280
168,057
+0.02(+1.59%)
Nov 12, 2019
1.395
1.395
1.260
1.260
312,295
+0.00(+0.00%)
Nov 11, 2019
1.350
1.370
1.250
1.260
483,661
+0.07(+5.88%)
Nov 08, 2019
1.230
1.290
1.110
1.190
1,061,600
+0.00(+0.00%)
Nov 07, 2019
1.400
1.750
1.170
1.190
925,152
+0.15(+14.42%)
Nov 06, 2019
1.059
1.100
1.005
1.040
14,900
+0.05(+5.46%)
Nov 05, 2019
1.125
1.220
0.9200
0.9862
75,775
-0.11(-9.94%)
Nov 04, 2019
1.170
1.200
1.010
1.095
50,742
-0.12(-10.25%)
Nov 01, 2019
1.150
1.220
1.150
1.220
9,000
+0.05(+4.27%)
Oct 31, 2019
1.200
1.200
1.140
1.170
6,259
-0.05(-3.85%)
Oct 30, 2019
1.185
1.250
1.125
1.217
19,429
+0.02(+1.40%)
Oct 29, 2019
1.300
1.300
1.196
1.200
5,556
-0.04(-3.23%)
Oct 28, 2019
1.762
1.762
1.220
1.240
18,589
+0.01(+1.12%)
Oct 25, 2019
1.200
1.330
1.150
1.226
28,900
-0.06(-4.78%)
Oct 24, 2019
1.367
1.367
1.213
1.288
13,582
-0.04(-2.74%)
Oct 23, 2019
1.350
1.387
1.275
1.324
39,776
+0.02(+1.18%)
Oct 22, 2019
1.198
1.340
1.121
1.309
23,013
+0.07(+5.56%)
Oct 21, 2019
1.200
1.300
1.181
1.240
26,235
+0.04(+3.33%)
Oct 18, 2019
1.249
1.250
1.172
1.200
18,500
-0.12(-9.09%)
Oct 17, 2019
1.300
1.485
1.200
1.320
85,802
+0.02(+1.54%)
Oct 16, 2019
1.240
1.300
1.240
1.300
2,056
+0.05(+4.35%)
Oct 15, 2019
1.288
1.290
1.155
1.246
61,205
-0.03(-2.67%)
Oct 14, 2019
1.260
1.300
1.100
1.280
29,589
+0.03(+2.40%)
Oct 11, 2019
1.160
1.280
1.160
1.250
17,100
+0.09(+7.76%)
Oct 10, 2019
1.320
1.320
1.058
1.160
54,992
-0.16(-12.44%)
Oct 09, 2019
1.320
1.370
1.283
1.325
11,310
-0.04(-2.85%)
Oct 08, 2019
1.431
1.431
1.280
1.364
33,556
-0.11(-7.24%)
Oct 07, 2019
1.444
1.537
1.444
1.470
12,294
+0.07(+5.00%)
Oct 04, 2019
1.380
1.530
1.347
1.400
20,800
+0.06(+4.77%)
Oct 03, 2019
1.306
1.350
1.271
1.336
21,420
+0.06(+4.40%)
Oct 02, 2019
1.275
1.400
1.230
1.280
50,671
+0.05(+3.85%)
Oct 01, 2019
1.323
1.330
1.209
1.233
34,450
-0.02(-1.38%)
Sep 30, 2019
1.350
1.500
1.156
1.250
72,842
-0.10(-7.41%)
Sep 27, 2019
1.420
1.514
1.340
1.350
80,500
-0.09(-6.25%)
Sep 26, 2019
1.500
1.500
1.382
1.440
69,989
+0.04(+2.86%)
Sep 25, 2019
1.500
1.530
1.330
1.400
34,844
-0.01(-0.42%)
Sep 24, 2019
1.610
1.610
1.310
1.406
57,253
-0.09(-6.27%)
Sep 23, 2019
1.590
1.634
1.479
1.500
70,145
-0.09(-5.42%)
Sep 20, 2019
1.600
1.647
1.450
1.586
29,400
-0.01(-0.88%)
Sep 19, 2019
1.450
1.717
1.450
1.600
28,949
+0.10(+6.67%)
Sep 18, 2019
1.460
1.580
1.430
1.500
25,363
+0.00(+0.29%)
Sep 17, 2019
1.443
1.970
1.310
1.496
180,133
-0.00(-0.29%)
Sep 16, 2019
1.800
1.800
1.491
1.500
32,523
-0.16(-9.64%)
Sep 13, 2019
1.550
1.720
1.550
1.660
23,600
+0.05(+3.11%)
Sep 12, 2019
1.700
1.758
1.610
1.610
14,451
-0.09(-5.29%)
Sep 11, 2019
1.630
1.701
1.622
1.700
27,159
+0.05(+3.03%)
Sep 10, 2019
1.730
1.730
1.650
1.650
10,991
-0.09(-5.17%)
Sep 09, 2019
1.830
1.840
1.650
1.740
41,684
-0.06(-3.33%)
Sep 06, 2019
1.700
1.800
1.630
1.800
66,900
+0.13(+7.91%)
Sep 05, 2019
1.674
1.674
1.514
1.668
19,522
+0.05(+2.96%)
Sep 04, 2019
1.586
1.620
1.500
1.620
8,664
+0.12(+8.00%)
Sep 03, 2019
1.350
1.500
1.310
1.500
46,483
+0.15(+11.27%)
Aug 30, 2019
1.323
1.402
1.315
1.348
19,400
-0.00(-0.14%)
Aug 29, 2019
1.473
1.512
1.312
1.350
33,809
-0.08(-5.59%)
Aug 28, 2019
1.900
1.900
1.200
1.430
49,186
+0.13(+10.00%)
Aug 27, 2019
1.380
1.380
1.197
1.300
41,211
-0.07(-5.11%)
Aug 26, 2019
1.500
1.500
1.250
1.370
85,206
-0.05(-3.40%)
Aug 23, 2019
1.499
1.499
1.410
1.418
14,500
-0.10(-6.70%)
Aug 22, 2019
1.508
1.630
1.480
1.520
12,245
+0.02(+1.33%)
Aug 21, 2019
1.619
1.619
1.500
1.500
39,552
-0.13(-7.78%)
Aug 20, 2019
1.752
1.752
1.500
1.627
54,405
-0.08(-4.88%)
Aug 19, 2019
1.846
1.846
1.684
1.710
10,830
+0.01(+0.59%)
Aug 16, 2019
1.820
1.898
1.700
1.700
21,200
-0.05(-2.86%)
Aug 15, 2019
1.930
2.100
1.710
1.750
23,288
-0.16(-8.32%)
Aug 14, 2019
2.093
2.110
1.866
1.909
31,914
-0.06(-2.94%)
Aug 13, 2019
1.799
2.074
1.776
1.967
56,406
+0.15(+8.24%)
Aug 12, 2019
1.930
1.990
1.745
1.817
110,369
-0.08(-4.37%)
Aug 09, 2019
2.073
2.080
1.822
1.900
51,100
-0.17(-8.42%)
Aug 08, 2019
2.070
2.270
2.030
2.075
22,406
+0.00(+0.23%)
Aug 07, 2019
2.013
2.070
2.000
2.070
26,795
-0.01(-0.40%)
Aug 06, 2019
2.053
2.280
1.890
2.078
34,945
-0.15(-6.80%)
Aug 05, 2019
2.290
2.290
2.060
2.230
8,177
+0.13(+6.19%)
Aug 02, 2019
1.975
2.110
1.975
2.100
16,000
+0.13(+6.52%)
Aug 01, 2019
2.180
2.180
1.894
1.971
83,773
-0.13(-6.20%)
Jul 31, 2019
2.210
2.240
2.100
2.102
11,649
-0.07(-3.15%)
Jul 30, 2019
2.197
2.250
2.148
2.170
9,990
-0.01(-0.41%)
Jul 29, 2019
2.350
2.350
2.150
2.179
21,981
-0.06(-2.77%)
Jul 26, 2019
2.201
2.270
2.097
2.241
37,400
+0.08(+3.47%)
Jul 25, 2019
2.190
2.350
2.166
2.166
48,299
-0.02(-1.10%)
Jul 24, 2019
2.215
2.670
2.145
2.190
28,486
+0.00(+0.00%)
Jul 23, 2019
2.208
2.230
2.119
2.190
22,986
+0.01(+0.25%)
Jul 22, 2019
2.190
2.715
2.179
2.184
77,170
-0.04(-1.60%)
Jul 19, 2019
2.210
2.260
2.170
2.220
13,200
+0.02(+0.91%)
Jul 18, 2019
2.276
2.305
2.190
2.200
11,869
-0.08(-3.51%)
Jul 17, 2019
2.160
2.292
2.150
2.280
21,171
+0.12(+5.80%)
Jul 16, 2019
2.080
2.155
2.080
2.155
4,825
+0.07(+3.41%)
Jul 15, 2019
2.140
2.182
2.084
2.084
9,721
-0.03(-1.23%)
Jul 12, 2019
2.500
2.500
2.040
2.110
27,200
-0.17(-7.31%)
Jul 11, 2019
2.300
2.320
2.276
2.276
41,850
+0.02(+1.06%)
Jul 10, 2019
2.276
2.440
2.195
2.252
67,916
+0.03(+1.14%)
Jul 09, 2019
2.200
2.227
2.190
2.227
13,261
+0.03(+1.24%)
Jul 08, 2019
2.300
2.300
2.195
2.200
31,270
-0.05(-2.16%)
Jul 05, 2019
2.284
2.290
2.220
2.248
28,700
-0.09(-3.91%)
Jul 03, 2019
2.420
2.890
2.310
2.340
47,100
-0.45(-16.13%)
Jul 02, 2019
2.607
2.790
2.420
2.790
23,916
+0.10(+3.72%)
Jul 01, 2019
2.700
2.890
2.630
2.690
14,679
+0.09(+3.46%)
Jun 28, 2019
2.765
2.765
2.553
2.600
17,100
+0.05(+2.12%)
Jun 27, 2019
2.600
2.680
2.546
2.546
11,323
-0.03(-1.23%)
Jun 26, 2019
2.420
2.600
2.420
2.578
52,090
+0.18(+7.41%)
Jun 25, 2019
2.386
2.478
2.386
2.400
15,900
+0.01(+0.27%)
Jun 24, 2019
2.437
2.550
2.394
2.394
14,955
-0.05(-2.09%)
Jun 21, 2019
2.566
2.577
2.286
2.445
21,900
-0.13(-5.03%)
Jun 20, 2019
2.583
2.600
2.400
2.574
13,061
+0.18(+7.37%)
Jun 19, 2019
2.397
2.740
2.290
2.398
53,958
+0.07(+3.22%)
Jun 18, 2019
2.457
2.600
2.250
2.323
44,363
-0.28(-10.66%)
Jun 17, 2019
2.395
2.950
2.204
2.600
39,891
+0.10(+4.00%)
Jun 14, 2019
2.436
2.675
2.300
2.500
48,100
+0.03(+1.21%)
Jun 13, 2019
3.000
3.000
2.383
2.470
72,134
-0.08(-3.05%)
Jun 12, 2019
2.600
2.650
2.370
2.548
61,810
-0.10(-3.86%)
Jun 11, 2019
2.682
2.800
2.559
2.650
33,095
+0.03(+1.09%)
Jun 10, 2019
2.765
3.000
2.611
2.622
37,397
-0.15(-5.36%)
Jun 07, 2019
2.830
3.004
2.700
2.770
52,700
+0.00(+0.00%)
Jun 06, 2019
3.000
3.000
2.750
2.770
15,207
-0.23(-7.67%)
Jun 05, 2019
3.220
3.290
2.990
3.000
23,939
-0.22(-6.81%)
Jun 04, 2019
3.243
3.300
3.219
3.219
5,005
-0.01(-0.18%)
Jun 03, 2019
3.510
3.510
3.098
3.225
17,634
-0.07(-2.18%)
May 31, 2019
3.318
3.496
2.999
3.297
26,500
+0.05(+1.49%)
May 30, 2019
3.400
3.500
3.220
3.249
12,285
-0.13(-3.89%)
May 29, 2019
3.397
3.434
3.350
3.380
8,625
-0.06(-1.62%)
May 28, 2019
3.479
3.740
3.420
3.436
16,214
-0.02(-0.68%)
May 24, 2019
3.572
3.572
3.421
3.459
5,300
+0.07(+2.10%)
May 23, 2019
3.713
3.719
3.110
3.388
64,538
-0.36(-9.65%)
May 22, 2019
3.905
4.060
3.720
3.750
28,291
-0.13(-3.44%)
May 21, 2019
3.851
3.883
3.789
3.883
9,816
-0.02(-0.43%)
May 20, 2019
3.900
4.040
3.800
3.900
7,230
+0.10(+2.63%)
May 17, 2019
3.753
3.880
3.750
3.800
44,400
+0.11(+2.88%)
May 16, 2019
3.834
3.834
3.680
3.694
29,597
+0.01(+0.28%)
May 15, 2019
3.717
3.728
3.683
3.683
15,961
-0.09(-2.40%)
May 14, 2019
3.906
3.910
3.774
3.774
11,087
+0.07(+1.87%)
May 13, 2019
3.884
3.884
3.693
3.705
21,056
-0.26(-6.48%)
May 10, 2019
3.743
3.961
3.743
3.961
11,400
+0.17(+4.37%)
May 09, 2019
3.865
3.865
3.770
3.796
23,555
-0.05(-1.34%)
May 08, 2019
3.845
3.920
3.845
3.847
9,686
-0.06(-1.48%)
May 07, 2019
3.750
3.994
3.750
3.905
35,148
+0.01(+0.30%)
May 06, 2019
3.734
3.893
3.582
3.893
99,043
+0.15(+4.11%)
May 03, 2019
3.800
3.850
3.684
3.739
22,500
-0.03(-0.86%)
May 02, 2019
3.900
3.900
3.550
3.772
14,660
-0.12(-3.19%)
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.