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
Tesco Plc ADR
(OP:
TSCDY
)
11.97
-0.07 (-0.58%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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, 2018
9.710
9.730
9.660
9.670
86,028
-0.16(-1.63%)
Apr 27, 2018
9.730
9.850
9.730
9.830
56,702
-0.10(-1.01%)
Apr 26, 2018
9.929
9.940
9.850
9.930
122,012
-0.03(-0.30%)
Apr 25, 2018
9.960
10.00
9.930
9.960
99,950
+0.06(+0.61%)
Apr 24, 2018
9.970
9.998
9.882
9.900
193,226
-0.09(-0.90%)
Apr 23, 2018
10.02
10.02
9.980
9.990
166,061
-0.06(-0.65%)
Apr 20, 2018
10.11
10.12
10.05
10.05
212,944
-0.10(-0.94%)
Apr 19, 2018
10.20
10.23
10.11
10.15
696,543
-0.11(-1.02%)
Apr 18, 2018
10.22
10.29
10.15
10.26
1,113,626
+0.23(+2.24%)
Apr 17, 2018
10.09
10.11
10.01
10.03
460,173
+0.03(+0.30%)
Apr 16, 2018
10.02
10.02
9.970
10.00
62,250
+0.06(+0.60%)
Apr 13, 2018
9.920
9.970
9.900
9.940
639,830
+0.05(+0.51%)
Apr 12, 2018
9.855
9.940
9.840
9.890
1,519,328
+0.38(+4.00%)
Apr 11, 2018
9.490
9.570
9.420
9.510
115,580
+0.63(+7.15%)
Apr 10, 2018
8.820
8.910
8.820
8.875
79,388
+0.22(+2.60%)
Apr 09, 2018
8.707
8.720
8.640
8.650
78,809
+0.06(+0.70%)
Apr 06, 2018
8.595
8.667
8.560
8.590
230,172
+0.10(+1.12%)
Apr 05, 2018
8.522
8.533
8.470
8.495
179,963
-0.06(-0.64%)
Apr 04, 2018
8.440
8.550
8.440
8.550
51,925
-0.01(-0.18%)
Apr 03, 2018
8.570
8.590
8.520
8.565
36,964
-0.02(-0.17%)
Apr 02, 2018
8.630
8.776
8.530
8.580
60,301
-0.08(-0.92%)
Mar 29, 2018
8.660
8.660
8.660
0
+0.00(+0.00%)
Mar 28, 2018
8.600
8.695
8.600
8.660
63,623
+0.01(+0.12%)
Mar 27, 2018
8.730
8.740
8.610
8.650
92,063
-0.03(-0.29%)
Mar 26, 2018
8.670
8.705
8.610
8.675
59,281
+0.15(+1.76%)
Mar 23, 2018
8.565
8.600
8.520
8.525
253,166
+0.02(+0.18%)
Mar 22, 2018
8.530
8.570
8.480
8.510
78,488
-0.17(-1.96%)
Mar 21, 2018
8.660
8.700
8.630
8.680
66,010
+0.00(+0.06%)
Mar 20, 2018
8.660
8.690
8.640
8.675
46,840
+0.01(+0.06%)
Mar 19, 2018
8.720
8.720
8.640
8.670
50,891
-0.05(-0.57%)
Mar 16, 2018
8.750
8.830
8.710
8.720
160,513
-0.04(-0.46%)
Mar 15, 2018
9.032
9.032
8.720
8.760
226,994
+0.00(+0.00%)
Mar 14, 2018
8.800
8.810
8.742
8.760
145,520
-0.03(-0.34%)
Mar 13, 2018
8.770
8.840
8.760
8.790
86,774
-0.02(-0.17%)
Mar 12, 2018
8.760
8.820
8.715
8.805
3,106,798
+0.01(+0.11%)
Mar 09, 2018
8.800
8.850
8.765
8.795
1,517,190
+0.13(+1.50%)
Mar 08, 2018
8.741
8.755
8.650
8.665
1,810,449
-0.13(-1.48%)
Mar 07, 2018
8.830
8.840
8.760
8.795
232,302
-0.01(-0.11%)
Mar 06, 2018
8.810
8.848
8.770
8.805
97,272
+0.33(+3.96%)
Mar 05, 2018
8.370
8.540
8.370
8.470
103,922
+0.06(+0.71%)
Mar 02, 2018
8.460
8.500
8.350
8.410
116,700
-0.14(-1.64%)
Mar 01, 2018
8.655
8.655
8.500
8.550
115,867
-0.11(-1.27%)
Feb 28, 2018
8.810
8.820
8.660
8.660
146,034
+0.01(+0.12%)
Feb 27, 2018
8.640
8.670
8.600
8.650
58,858
+0.01(+0.12%)
Feb 26, 2018
8.630
8.680
8.605
8.640
55,233
+0.00(+0.00%)
Feb 23, 2018
8.610
8.650
8.580
8.640
335,460
+0.04(+0.41%)
Feb 22, 2018
8.650
8.650
8.580
8.605
95,338
+0.01(+0.06%)
Feb 21, 2018
8.700
8.750
8.600
8.600
42,036
-0.04(-0.52%)
Feb 20, 2018
8.680
8.700
8.600
8.645
60,839
+0.03(+0.29%)
Feb 16, 2018
8.620
8.620
8.620
0
-0.01(-0.12%)
Feb 15, 2018
8.650
8.656
8.570
8.630
128,413
+0.07(+0.82%)
Feb 14, 2018
8.420
8.560
8.420
8.560
96,797
+0.07(+0.82%)
Feb 13, 2018
8.468
8.510
8.460
8.490
79,079
+0.07(+0.86%)
Feb 12, 2018
8.346
8.430
8.314
8.418
77,735
+0.14(+1.66%)
Feb 09, 2018
8.310
8.330
8.150
8.280
330,505
-0.07(-0.84%)
Feb 08, 2018
8.610
8.610
8.350
8.350
129,620
-0.07(-0.83%)
Feb 07, 2018
8.430
8.440
8.410
8.420
162,186
-0.09(-1.06%)
Feb 06, 2018
8.230
8.510
8.210
8.510
158,629
+0.21(+2.53%)
Feb 05, 2018
8.310
8.400
8.250
8.300
1,001,151
-0.17(-2.01%)
Feb 02, 2018
8.630
8.630
8.480
8.470
704,953
-0.32(-3.64%)
Feb 01, 2018
8.800
8.820
8.770
8.790
423,981
-0.11(-1.24%)
Jan 31, 2018
8.880
8.930
8.850
8.900
186,934
+0.04(+0.45%)
Jan 30, 2018
8.879
8.890
8.879
8.860
119,569
-0.06(-0.67%)
Jan 29, 2018
8.880
8.930
8.850
8.920
1,207,491
-0.03(-0.34%)
Jan 26, 2018
8.992
9.010
8.930
8.950
82,698
+0.12(+1.36%)
Jan 25, 2018
8.930
8.950
8.820
8.830
100,631
-0.04(-0.51%)
Jan 24, 2018
8.910
8.920
8.840
8.875
44,989
+0.09(+0.97%)
Jan 23, 2018
8.750
8.810
8.750
8.790
70,876
+0.12(+1.44%)
Jan 22, 2018
8.600
8.690
8.600
8.665
138,978
+0.05(+0.64%)
Jan 19, 2018
8.590
8.630
8.590
8.610
161,358
-0.09(-1.03%)
Jan 18, 2018
8.710
8.730
8.680
8.700
153,648
-0.09(-0.97%)
Jan 17, 2018
8.740
8.860
8.730
8.785
215,514
+0.09(+0.98%)
Jan 16, 2018
8.650
8.730
8.650
8.700
163,436
+0.29(+3.51%)
Jan 12, 2018
8.405
8.405
8.405
0
+0.21(+2.50%)
Jan 11, 2018
8.210
8.230
8.170
8.200
167,684
-0.33(-3.81%)
Jan 10, 2018
8.570
8.600
8.520
8.525
95,672
-0.12(-1.45%)
Jan 09, 2018
8.605
8.680
8.550
8.650
117,281
-0.04(-0.52%)
Jan 08, 2018
8.580
8.700
8.580
8.695
744,094
+0.16(+1.81%)
Jan 05, 2018
8.480
8.540
8.480
8.540
77,795
+0.00(+0.00%)
Jan 04, 2018
8.530
8.570
8.530
8.540
248,555
+0.06(+0.77%)
Jan 03, 2018
8.480
8.500
8.440
8.475
126,913
-0.02(-0.18%)
Jan 02, 2018
8.495
8.530
8.450
8.490
490,973
+0.00(+0.00%)
Dec 29, 2017
8.490
8.490
8.490
0
+0.07(+0.83%)
Dec 28, 2017
8.440
8.460
8.380
8.420
74,327
+0.01(+0.12%)
Dec 27, 2017
8.400
8.445
8.390
8.410
128,112
+0.08(+0.96%)
Dec 26, 2017
8.242
8.330
8.210
8.330
231,431
+0.05(+0.66%)
Dec 22, 2017
8.285
8.320
8.270
8.275
256,152
-0.05(-0.66%)
Dec 21, 2017
8.320
8.340
8.290
8.330
105,266
+0.07(+0.85%)
Dec 20, 2017
8.270
8.280
8.240
8.260
98,907
+0.02(+0.18%)
Dec 19, 2017
8.220
8.250
8.200
8.245
130,796
+0.01(+0.12%)
Dec 18, 2017
8.240
8.267
8.215
8.235
280,592
-0.03(-0.30%)
Dec 15, 2017
8.190
8.270
8.182
8.260
179,581
-0.03(-0.36%)
Dec 14, 2017
8.310
8.340
8.270
8.290
114,145
-0.05(-0.54%)
Dec 13, 2017
8.360
8.380
8.300
8.335
77,918
+0.19(+2.27%)
Dec 12, 2017
8.150
8.180
8.140
8.150
144,943
-0.08(-1.03%)
Dec 11, 2017
8.200
8.240
8.200
8.235
361,873
+0.05(+0.61%)
Dec 08, 2017
8.225
8.240
8.160
8.185
138,320
-0.00(-0.06%)
Dec 07, 2017
8.121
8.200
8.090
8.190
105,276
+0.08(+1.05%)
Dec 06, 2017
8.185
8.225
8.100
8.105
109,474
+0.05(+0.58%)
Dec 05, 2017
8.150
8.190
8.040
8.058
208,439
+0.21(+2.65%)
Dec 04, 2017
7.890
7.900
7.830
7.850
277,491
-0.03(-0.38%)
Dec 01, 2017
7.880
7.900
7.850
7.880
185,218
+0.06(+0.78%)
Nov 30, 2017
7.910
7.935
7.800
7.819
140,333
-0.10(-1.21%)
Nov 29, 2017
7.850
7.980
7.850
7.915
153,990
+0.13(+1.74%)
Nov 28, 2017
7.740
7.800
7.710
7.780
319,493
+0.13(+1.70%)
Nov 27, 2017
7.670
7.700
7.650
7.650
120,538
-0.02(-0.33%)
Nov 24, 2017
7.690
7.700
7.660
7.675
75,282
-0.04(-0.45%)
Nov 22, 2017
7.660
7.750
7.650
7.710
282,601
+0.25(+3.35%)
Nov 21, 2017
7.480
7.490
7.450
7.460
289,619
+0.08(+1.08%)
Nov 20, 2017
7.390
7.460
7.350
7.380
344,983
+0.10(+1.37%)
Nov 17, 2017
7.220
7.300
7.210
7.280
128,114
+0.02(+0.21%)
Nov 16, 2017
7.240
7.310
7.240
7.265
111,885
+0.05(+0.69%)
Nov 15, 2017
7.250
7.260
7.210
7.215
86,035
-0.16(-2.17%)
Nov 14, 2017
7.410
7.470
7.350
7.375
182,529
+0.45(+6.42%)
Nov 13, 2017
6.900
6.930
6.890
6.930
126,334
-0.03(-0.43%)
Nov 10, 2017
6.963
6.970
6.930
6.960
221,963
+0.01(+0.22%)
Nov 09, 2017
6.880
6.960
6.870
6.945
207,003
+0.02(+0.22%)
Nov 08, 2017
6.890
6.930
6.880
6.930
147,370
+0.00(+0.00%)
Nov 07, 2017
6.960
6.970
6.890
6.930
265,714
-0.03(-0.43%)
Nov 06, 2017
6.960
6.980
6.850
6.960
1,845,683
-0.11(-1.56%)
Nov 03, 2017
7.080
7.100
7.040
7.070
179,649
+0.02(+0.28%)
Nov 02, 2017
7.100
7.100
6.990
7.050
346,538
-0.06(-0.84%)
Nov 01, 2017
7.180
7.180
7.100
7.110
248,227
-0.18(-2.50%)
Oct 31, 2017
7.260
7.317
7.240
7.292
139,753
+0.05(+0.65%)
Oct 30, 2017
7.300
7.310
7.220
7.245
430,179
-0.08(-1.16%)
Oct 27, 2017
7.300
7.350
7.290
7.330
140,187
-0.04(-0.48%)
Oct 26, 2017
7.330
7.390
7.330
7.365
61,481
-0.01(-0.20%)
Oct 25, 2017
7.390
7.430
7.380
7.380
60,362
-0.01(-0.20%)
Oct 24, 2017
7.405
7.436
7.360
7.395
109,325
-0.03(-0.34%)
Oct 23, 2017
7.460
7.460
7.410
7.420
75,261
-0.09(-1.20%)
Oct 20, 2017
7.460
7.520
7.460
7.510
85,430
+0.08(+1.01%)
Oct 19, 2017
7.415
7.460
7.415
7.435
86,080
-0.02(-0.20%)
Oct 18, 2017
7.420
7.450
7.400
7.450
92,197
+0.07(+0.88%)
Oct 17, 2017
7.420
7.440
7.380
7.385
54,254
-0.08(-1.01%)
Oct 16, 2017
7.470
7.510
7.400
7.460
71,569
+0.01(+0.20%)
Oct 13, 2017
7.510
7.510
7.440
7.445
44,724
-0.04(-0.47%)
Oct 12, 2017
7.390
7.480
7.390
7.480
93,115
-0.01(-0.09%)
Oct 11, 2017
7.460
7.500
7.420
7.487
65,216
+0.03(+0.43%)
Oct 10, 2017
7.430
7.500
7.420
7.455
84,805
+0.07(+0.88%)
Oct 09, 2017
7.400
7.410
7.360
7.390
54,717
-0.07(-0.94%)
Oct 06, 2017
7.399
7.466
7.380
7.460
40,563
+0.08(+1.08%)
Oct 05, 2017
7.390
7.440
7.380
7.380
64,335
+0.00(+0.00%)
Oct 04, 2017
7.420
7.420
7.330
7.380
96,063
-0.23(-3.02%)
Oct 03, 2017
7.550
7.620
7.540
7.610
184,834
+0.12(+1.67%)
Oct 02, 2017
7.510
7.520
7.400
7.485
230,806
-0.11(-1.51%)
Sep 29, 2017
7.560
7.600
7.500
7.600
76,216
+0.06(+0.80%)
Sep 28, 2017
7.490
7.560
7.490
7.540
54,070
-0.08(-1.05%)
Sep 27, 2017
7.580
7.630
7.558
7.620
417,165
+0.09(+1.20%)
Sep 26, 2017
7.510
7.530
7.480
7.530
100,033
+0.04(+0.53%)
Sep 25, 2017
7.500
7.512
7.440
7.490
55,791
-0.06(-0.79%)
Sep 22, 2017
7.500
7.556
7.480
7.550
89,582
-0.02(-0.26%)
Sep 21, 2017
7.487
7.570
7.459
7.570
73,232
-0.06(-0.79%)
Sep 20, 2017
7.640
7.696
7.590
7.630
116,712
+0.01(+0.13%)
Sep 19, 2017
7.560
7.700
7.560
7.620
659,471
+0.15(+2.01%)
Sep 18, 2017
7.450
7.500
7.440
7.470
710,729
+0.06(+0.81%)
Sep 15, 2017
7.440
7.480
7.400
7.410
136,023
-0.02(-0.27%)
Sep 14, 2017
7.340
7.430
7.320
7.430
200,957
+0.19(+2.66%)
Sep 13, 2017
7.260
7.300
7.230
7.237
121,526
-0.19(-2.59%)
Sep 12, 2017
7.450
7.490
7.400
7.430
281,518
+0.01(+0.13%)
Sep 11, 2017
7.435
7.490
7.380
7.420
164,853
-0.09(-1.20%)
Sep 08, 2017
7.490
7.548
7.490
7.510
107,276
+0.09(+1.21%)
Sep 07, 2017
7.370
7.420
7.370
7.420
77,691
+0.09(+1.23%)
Sep 06, 2017
7.320
7.380
7.320
7.330
88,149
+0.07(+0.96%)
Sep 05, 2017
7.240
7.290
7.230
7.260
126,593
+0.06(+0.83%)
Sep 01, 2017
7.200
7.220
7.170
7.200
48,381
+0.10(+1.41%)
Aug 31, 2017
7.020
7.110
7.020
7.100
103,147
-0.03(-0.42%)
Aug 30, 2017
7.110
7.180
7.110
7.130
123,695
+0.04(+0.49%)
Aug 29, 2017
7.080
7.110
7.060
7.095
123,482
-0.06(-0.77%)
Aug 28, 2017
7.070
7.220
7.070
7.150
145,287
-0.02(-0.28%)
Aug 25, 2017
7.160
7.200
7.150
7.170
77,197
+0.03(+0.42%)
Aug 24, 2017
7.290
7.360
7.100
7.140
493,067
-0.14(-1.92%)
Aug 23, 2017
7.280
7.320
7.270
7.280
85,489
+0.10(+1.39%)
Aug 22, 2017
7.135
7.230
7.130
7.180
88,745
+0.26(+3.76%)
Aug 21, 2017
6.860
6.960
6.850
6.920
62,499
+0.02(+0.29%)
Aug 18, 2017
6.930
6.930
6.890
6.900
130,821
-0.06(-0.86%)
Aug 17, 2017
6.970
7.030
6.960
6.960
107,193
-0.10(-1.42%)
Aug 16, 2017
7.070
7.080
7.020
7.060
77,513
+0.11(+1.58%)
Aug 15, 2017
6.960
6.960
6.910
6.950
102,969
-0.01(-0.14%)
Aug 14, 2017
6.960
6.980
6.940
6.960
44,046
-0.03(-0.43%)
Aug 11, 2017
6.970
7.040
6.970
6.990
64,076
+0.03(+0.43%)
Aug 10, 2017
7.020
7.020
6.940
6.960
112,147
-0.16(-2.25%)
Aug 09, 2017
7.030
7.160
7.030
7.120
54,411
+0.03(+0.35%)
Aug 08, 2017
7.060
7.100
7.050
7.095
68,237
+0.00(+0.07%)
Aug 07, 2017
7.055
7.110
7.055
7.090
130,300
-0.07(-0.98%)
Aug 04, 2017
7.160
7.170
7.130
7.160
81,988
-0.03(-0.42%)
Aug 03, 2017
7.170
7.226
7.150
7.190
463,101
+0.01(+0.14%)
Aug 02, 2017
7.100
7.200
7.100
7.180
1,454,682
+0.15(+2.13%)
Aug 01, 2017
6.970
7.050
6.970
7.030
92,155
+0.08(+1.15%)
Jul 31, 2017
6.900
6.990
6.900
6.950
118,588
+0.05(+0.72%)
Jul 28, 2017
6.930
6.930
6.860
6.900
76,450
-0.04(-0.65%)
Jul 27, 2017
6.950
6.990
6.930
6.945
297,176
+0.03(+0.36%)
Jul 26, 2017
6.900
6.920
6.860
6.920
87,226
+0.06(+0.87%)
Jul 25, 2017
6.860
6.930
6.850
6.860
71,582
+0.02(+0.22%)
Jul 24, 2017
6.850
6.870
6.810
6.845
83,978
-0.08(-1.23%)
Jul 21, 2017
6.900
6.950
6.890
6.930
95,356
+0.02(+0.29%)
Jul 20, 2017
6.900
6.940
6.890
6.910
101,278
+0.00(+0.00%)
Jul 19, 2017
6.900
6.950
6.870
6.910
121,544
+0.00(+0.07%)
Jul 18, 2017
6.885
6.920
6.870
6.905
157,476
+0.03(+0.36%)
Jul 17, 2017
6.885
6.940
6.880
6.880
75,392
-0.02(-0.29%)
Jul 14, 2017
6.880
6.920
6.860
6.900
46,284
+0.12(+1.77%)
Jul 13, 2017
6.710
6.800
6.710
6.780
92,113
+0.08(+1.19%)
Jul 12, 2017
6.650
6.700
6.650
6.700
68,038
+0.00(+0.00%)
Jul 11, 2017
6.730
6.730
6.620
6.700
86,941
+0.02(+0.30%)
Jul 10, 2017
6.600
6.760
6.600
6.680
629,598
-0.06(-0.89%)
Jul 07, 2017
6.750
6.780
6.680
6.740
57,159
-0.07(-1.03%)
Jul 06, 2017
6.815
6.820
6.770
6.810
65,460
-0.04(-0.58%)
Jul 05, 2017
6.700
6.880
6.700
6.850
67,104
+0.21(+3.16%)
Jul 03, 2017
6.625
6.659
6.610
6.640
1,188,047
-0.08(-1.19%)
Jun 30, 2017
6.740
6.766
6.660
6.720
132,092
-0.08(-1.10%)
Jun 29, 2017
6.780
6.860
6.770
6.795
1,582,469
+0.03(+0.44%)
Jun 28, 2017
6.674
6.780
6.670
6.765
3,027,225
+0.25(+3.76%)
Jun 27, 2017
6.510
6.580
6.510
6.520
152,590
+0.10(+1.56%)
Jun 26, 2017
6.390
6.465
6.340
6.420
636,750
+0.02(+0.31%)
Jun 23, 2017
6.390
6.420
6.360
6.400
559,501
+0.01(+0.16%)
Jun 22, 2017
6.340
6.410
6.340
6.390
140,787
-0.03(-0.47%)
Jun 21, 2017
6.420
6.450
6.400
6.420
654,722
+0.03(+0.47%)
Jun 20, 2017
6.490
6.490
6.370
6.390
103,754
-0.19(-2.89%)
Jun 19, 2017
6.570
6.610
6.550
6.580
292,374
-0.04(-0.68%)
Jun 16, 2017
6.720
6.730
6.480
6.625
90,471
-0.32(-4.54%)
Jun 15, 2017
6.920
6.950
6.897
6.940
257,643
-0.21(-2.94%)
Jun 14, 2017
7.180
7.200
7.130
7.150
80,204
+0.02(+0.28%)
Jun 13, 2017
7.080
7.150
7.080
7.130
105,275
+0.12(+1.71%)
Jun 12, 2017
6.990
7.040
6.970
7.010
63,827
+0.10(+1.45%)
Jun 09, 2017
6.950
6.970
6.870
6.910
68,397
-0.11(-1.57%)
Jun 08, 2017
7.005
7.040
7.000
7.020
45,710
+0.03(+0.50%)
Jun 07, 2017
7.010
7.030
6.960
6.985
66,311
-0.09(-1.34%)
Jun 06, 2017
7.020
7.090
7.020
7.080
170,776
-0.00(-0.07%)
Jun 05, 2017
7.020
7.100
7.020
7.085
75,209
-0.00(-0.01%)
Jun 02, 2017
7.065
7.090
7.040
7.086
65,414
-0.02(-0.34%)
Jun 01, 2017
7.090
7.150
7.085
7.110
97,835
+0.00(+0.00%)
May 31, 2017
7.080
7.150
7.080
7.110
208,528
-0.05(-0.77%)
May 30, 2017
7.130
7.190
7.130
7.165
95,320
-0.04(-0.49%)
May 26, 2017
7.190
7.220
7.130
7.200
47,949
-0.06(-0.83%)
May 25, 2017
7.160
7.280
7.160
7.260
88,520
+0.07(+0.97%)
May 24, 2017
7.100
7.190
7.100
7.190
37,781
+0.06(+0.84%)
May 23, 2017
7.180
7.190
7.110
7.130
160,566
-0.10(-1.38%)
May 22, 2017
7.180
7.250
7.170
7.230
1,202,292
+0.08(+1.12%)
May 19, 2017
7.120
7.166
7.080
7.150
155,964
-0.02(-0.28%)
May 18, 2017
7.120
7.199
7.100
7.170
63,574
+0.09(+1.27%)
May 17, 2017
7.000
7.120
6.960
7.080
89,212
+0.17(+2.53%)
May 16, 2017
6.915
6.930
6.890
6.905
118,808
-0.00(-0.07%)
May 15, 2017
6.960
6.960
6.890
6.910
69,832
+0.02(+0.22%)
May 12, 2017
6.900
6.940
6.880
6.895
79,557
-0.09(-1.29%)
May 11, 2017
6.950
7.000
6.930
6.985
129,497
-0.13(-1.86%)
May 10, 2017
7.100
7.160
7.050
7.117
272,782
+0.10(+1.46%)
May 09, 2017
7.010
7.068
6.990
7.015
1,667,919
+0.09(+1.30%)
May 08, 2017
7.010
7.040
6.920
6.925
1,049,735
-0.19(-2.60%)
May 05, 2017
7.000
7.120
7.000
7.110
134,168
+0.19(+2.75%)
May 04, 2017
6.870
6.950
6.870
6.920
43,252
-0.01(-0.14%)
May 03, 2017
6.930
6.950
6.909
6.930
94,233
-0.27(-3.75%)
May 02, 2017
7.160
7.240
7.150
7.200
59,920
+0.02(+0.28%)
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.