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, 2020
8.950
9.010
8.820
8.850
150,215
-0.09(-1.01%)
Apr 29, 2020
8.960
9.090
8.900
8.940
213,381
+0.12(+1.36%)
Apr 28, 2020
8.820
8.880
8.750
8.820
159,129
+0.03(+0.34%)
Apr 27, 2020
8.760
8.850
8.720
8.790
354,723
+0.01(+0.11%)
Apr 24, 2020
8.690
8.840
8.657
8.780
201,300
+0.13(+1.46%)
Apr 23, 2020
8.752
8.790
8.620
8.654
266,477
-0.29(-3.28%)
Apr 22, 2020
8.820
8.960
8.750
8.947
173,914
+0.35(+4.04%)
Apr 21, 2020
8.710
8.770
8.580
8.600
597,085
-0.19(-2.16%)
Apr 20, 2020
8.800
8.920
8.720
8.790
189,911
-0.20(-2.22%)
Apr 17, 2020
8.990
9.050
8.880
8.990
794,800
+0.09(+1.01%)
Apr 16, 2020
8.920
8.950
8.760
8.900
224,458
+0.06(+0.74%)
Apr 15, 2020
8.750
8.950
8.710
8.835
178,222
-0.10(-1.17%)
Apr 14, 2020
8.760
9.085
8.750
8.940
229,333
+0.16(+1.82%)
Apr 13, 2020
9.040
9.040
8.560
8.780
156,926
+0.05(+0.57%)
Apr 09, 2020
8.760
8.880
8.700
8.730
232,100
+0.29(+3.47%)
Apr 08, 2020
8.102
8.490
8.100
8.438
256,593
-0.04(-0.50%)
Apr 07, 2020
8.520
8.580
8.280
8.480
315,923
+0.10(+1.19%)
Apr 06, 2020
8.400
8.465
8.240
8.380
334,345
+0.02(+0.24%)
Apr 03, 2020
8.110
8.440
8.100
8.360
200,900
+0.09(+1.06%)
Apr 02, 2020
8.280
8.393
8.130
8.273
293,220
-0.06(-0.72%)
Apr 01, 2020
8.360
8.533
8.310
8.332
228,663
-0.30(-3.45%)
Mar 31, 2020
8.430
8.740
8.390
8.630
275,551
-0.12(-1.37%)
Mar 30, 2020
8.820
8.888
8.720
8.750
321,384
+0.04(+0.46%)
Mar 27, 2020
8.360
8.930
8.330
8.710
356,300
-0.04(-0.46%)
Mar 26, 2020
8.200
8.760
8.190
8.750
555,813
+0.83(+10.48%)
Mar 25, 2020
7.832
8.090
7.670
7.920
281,715
+0.29(+3.80%)
Mar 24, 2020
7.513
7.740
7.460
7.630
2,923,237
+0.13(+1.73%)
Mar 23, 2020
7.230
7.568
7.030
7.500
1,515,507
-0.08(-0.99%)
Mar 20, 2020
7.930
8.010
7.500
7.575
499,300
-0.37(-4.60%)
Mar 19, 2020
7.880
8.350
7.880
7.940
449,248
+0.03(+0.38%)
Mar 18, 2020
8.250
8.522
7.880
7.910
373,276
-0.45(-5.38%)
Mar 17, 2020
8.020
8.440
7.800
8.360
470,292
+0.41(+5.16%)
Mar 16, 2020
8.180
8.390
7.790
7.950
1,520,148
-0.61(-7.10%)
Mar 13, 2020
8.600
8.620
8.190
8.557
8,258,500
+0.31(+3.79%)
Mar 12, 2020
8.480
8.485
7.990
8.245
2,925,853
-0.70(-7.77%)
Mar 11, 2020
9.310
9.350
8.890
8.940
296,251
-0.79(-8.12%)
Mar 10, 2020
9.695
9.770
9.450
9.730
454,360
+0.34(+3.57%)
Mar 09, 2020
9.310
9.680
9.240
9.395
428,372
-0.17(-1.73%)
Mar 06, 2020
9.370
9.560
9.350
9.560
4,304,800
+0.32(+3.46%)
Mar 05, 2020
9.210
9.340
9.170
9.240
220,201
-0.12(-1.28%)
Mar 04, 2020
9.200
9.370
9.150
9.360
186,808
+0.42(+4.70%)
Mar 03, 2020
8.975
9.095
8.870
8.940
239,674
+0.19(+2.17%)
Mar 02, 2020
8.760
8.796
8.640
8.750
198,656
-0.02(-0.23%)
Feb 28, 2020
8.720
8.797
8.550
8.770
607,200
-0.03(-0.34%)
Feb 27, 2020
8.880
8.970
8.800
8.800
167,621
-0.44(-4.76%)
Feb 26, 2020
9.290
9.350
9.190
9.240
152,296
-0.11(-1.18%)
Feb 25, 2020
9.550
9.560
9.320
9.350
277,749
-0.24(-2.50%)
Feb 24, 2020
9.660
9.660
9.570
9.590
124,042
-0.29(-2.94%)
Feb 21, 2020
9.910
9.920
9.820
9.880
90,700
+0.06(+0.59%)
Feb 20, 2020
9.840
9.870
9.796
9.822
88,865
-0.08(-0.78%)
Feb 19, 2020
9.930
9.946
9.895
9.900
88,859
-0.06(-0.65%)
Feb 18, 2020
10.01
10.01
9.950
9.965
98,277
-0.02(-0.25%)
Feb 14, 2020
10.00
10.00
9.930
9.990
72,300
+0.15(+1.52%)
Feb 13, 2020
9.770
9.860
9.770
9.840
77,181
-0.14(-1.40%)
Feb 12, 2020
9.850
9.980
9.840
9.980
101,765
+0.15(+1.53%)
Feb 11, 2020
9.960
9.970
9.800
9.830
129,071
-0.07(-0.71%)
Feb 10, 2020
9.913
9.970
9.872
9.900
81,480
+0.12(+1.23%)
Feb 07, 2020
9.850
9.880
9.770
9.780
131,000
-0.05(-0.51%)
Feb 06, 2020
9.875
9.880
9.810
9.830
142,525
+0.20(+2.08%)
Feb 05, 2020
9.660
9.686
9.610
9.630
161,137
-0.10(-1.03%)
Feb 04, 2020
9.740
9.780
9.730
9.730
69,630
+0.10(+1.04%)
Feb 03, 2020
9.710
9.740
9.630
9.630
154,495
-0.07(-0.72%)
Jan 31, 2020
9.690
9.760
9.660
9.700
117,300
-0.04(-0.41%)
Jan 30, 2020
9.675
9.745
9.660
9.740
287,613
+0.20(+2.10%)
Jan 29, 2020
9.557
9.610
9.540
9.540
369,396
-0.05(-0.52%)
Jan 28, 2020
9.550
9.600
9.525
9.590
751,451
+0.04(+0.42%)
Jan 27, 2020
9.600
9.620
9.540
9.550
696,331
-0.13(-1.34%)
Jan 24, 2020
9.810
9.810
9.680
9.680
230,700
+0.12(+1.23%)
Jan 23, 2020
9.506
9.600
9.490
9.562
86,424
+0.04(+0.45%)
Jan 22, 2020
9.560
9.560
9.480
9.520
94,792
-0.01(-0.10%)
Jan 21, 2020
9.590
9.600
9.520
9.530
76,860
-0.15(-1.55%)
Jan 17, 2020
9.690
9.708
9.660
9.680
85,500
+0.07(+0.73%)
Jan 16, 2020
9.590
9.620
9.570
9.610
80,192
-0.02(-0.21%)
Jan 15, 2020
9.650
9.690
9.620
9.630
87,252
-0.12(-1.23%)
Jan 14, 2020
9.730
9.780
9.720
9.750
84,297
+0.08(+0.83%)
Jan 13, 2020
9.660
9.700
9.630
9.670
138,788
-0.08(-0.82%)
Jan 10, 2020
9.790
9.790
9.710
9.750
168,800
-0.15(-1.56%)
Jan 09, 2020
9.950
9.960
9.870
9.905
90,071
+0.02(+0.25%)
Jan 08, 2020
9.910
9.956
9.790
9.880
350,667
-0.11(-1.10%)
Jan 07, 2020
9.970
10.04
9.950
9.990
260,605
-0.02(-0.20%)
Jan 06, 2020
9.960
10.04
9.940
10.01
180,862
+0.05(+0.50%)
Jan 03, 2020
9.940
10.00
9.930
9.960
165,000
-0.10(-0.99%)
Jan 02, 2020
10.07
10.09
10.00
10.06
693,448
-0.02(-0.18%)
Dec 31, 2019
10.05
10.14
10.04
10.08
248,500
+0.09(+0.86%)
Dec 30, 2019
10.07
10.08
9.990
9.992
144,374
+0.00(+0.03%)
Dec 27, 2019
10.02
10.05
9.980
9.990
150,200
+0.12(+1.22%)
Dec 26, 2019
9.840
9.900
9.830
9.870
106,058
+0.00(+0.00%)
Dec 24, 2019
9.720
9.950
9.720
9.870
58,700
+0.05(+0.51%)
Dec 23, 2019
9.820
9.830
9.755
9.820
211,103
+0.02(+0.20%)
Dec 20, 2019
9.790
9.850
9.780
9.800
82,200
-0.02(-0.20%)
Dec 19, 2019
9.840
9.850
9.800
9.820
100,618
-0.05(-0.51%)
Dec 18, 2019
9.820
9.918
9.820
9.870
54,857
-0.09(-0.85%)
Dec 17, 2019
9.980
10.02
9.955
9.955
125,015
-0.39(-3.75%)
Dec 16, 2019
10.36
10.39
10.25
10.34
367,050
+0.28(+2.81%)
Dec 13, 2019
10.13
10.14
10.00
10.06
478,200
+0.52(+5.45%)
Dec 12, 2019
9.490
9.580
9.470
9.540
145,055
+0.07(+0.74%)
Dec 11, 2019
9.400
9.510
9.380
9.470
1,463,938
+0.02(+0.16%)
Dec 10, 2019
9.410
9.500
9.380
9.455
104,614
-0.10(-1.05%)
Dec 09, 2019
9.610
9.610
9.540
9.555
580,790
+0.42(+4.65%)
Dec 06, 2019
9.030
9.139
9.020
9.130
189,300
+0.21(+2.35%)
Dec 05, 2019
8.910
8.970
8.884
8.920
282,373
+0.06(+0.68%)
Dec 04, 2019
8.822
8.905
8.822
8.860
134,134
+0.03(+0.34%)
Dec 03, 2019
8.710
8.850
8.690
8.830
1,431,098
-0.09(-1.01%)
Dec 02, 2019
8.950
8.980
8.880
8.920
178,789
+0.07(+0.79%)
Nov 29, 2019
8.910
8.930
8.840
8.850
40,400
-0.15(-1.71%)
Nov 27, 2019
8.960
9.020
8.960
9.004
206,800
+0.06(+0.69%)
Nov 26, 2019
8.965
8.990
8.920
8.943
183,433
-0.03(-0.32%)
Nov 25, 2019
8.990
9.000
8.960
8.971
99,992
+0.07(+0.77%)
Nov 22, 2019
8.940
8.970
8.890
8.902
132,400
+0.02(+0.25%)
Nov 21, 2019
8.880
8.910
8.850
8.880
98,253
-0.06(-0.67%)
Nov 20, 2019
8.950
9.006
8.930
8.940
72,445
-0.13(-1.46%)
Nov 19, 2019
9.170
9.170
9.040
9.072
92,906
-0.06(-0.65%)
Nov 18, 2019
9.160
9.172
9.090
9.132
155,913
+0.13(+1.47%)
Nov 15, 2019
9.020
9.050
8.984
9.000
75,400
+0.11(+1.21%)
Nov 14, 2019
8.900
8.920
8.870
8.892
97,641
-0.05(-0.54%)
Nov 13, 2019
8.918
8.950
8.870
8.940
69,562
-0.03(-0.34%)
Nov 12, 2019
8.980
9.020
8.945
8.970
57,555
-0.16(-1.75%)
Nov 11, 2019
9.145
9.180
9.130
9.130
125,776
+0.03(+0.33%)
Nov 08, 2019
9.150
9.160
9.090
9.100
62,400
-0.17(-1.83%)
Nov 07, 2019
9.250
9.310
9.234
9.270
88,582
+0.11(+1.22%)
Nov 06, 2019
9.185
9.185
9.120
9.159
93,075
-0.05(-0.56%)
Nov 05, 2019
9.200
9.230
9.170
9.210
91,589
-0.03(-0.38%)
Nov 04, 2019
9.240
9.290
9.220
9.245
55,348
+0.04(+0.49%)
Nov 01, 2019
9.200
9.260
9.190
9.200
92,100
+0.03(+0.33%)
Oct 31, 2019
9.110
9.170
9.080
9.170
136,567
+0.06(+0.64%)
Oct 30, 2019
9.020
9.150
9.020
9.112
70,732
-0.07(-0.74%)
Oct 29, 2019
9.165
9.250
9.160
9.180
65,339
-0.05(-0.54%)
Oct 28, 2019
9.255
9.280
9.230
9.230
88,846
+0.02(+0.22%)
Oct 25, 2019
9.190
9.270
9.150
9.210
102,100
-0.09(-0.97%)
Oct 24, 2019
9.460
9.460
9.230
9.300
992,060
-0.11(-1.17%)
Oct 23, 2019
9.480
9.490
9.350
9.410
468,080
+0.05(+0.53%)
Oct 22, 2019
9.560
9.570
9.360
9.360
5,513,519
-0.23(-2.40%)
Oct 21, 2019
9.710
9.800
9.552
9.590
9,312,313
+0.06(+0.63%)
Oct 18, 2019
9.550
9.560
9.430
9.530
5,405,500
+0.11(+1.17%)
Oct 17, 2019
9.355
9.520
9.355
9.420
7,895,150
+0.01(+0.11%)
Oct 16, 2019
9.450
9.470
9.309
9.410
2,319,780
-0.08(-0.85%)
Oct 15, 2019
9.080
9.530
9.050
9.491
5,105,970
+0.51(+5.69%)
Oct 14, 2019
9.045
9.170
8.960
8.980
435,387
-0.25(-2.71%)
Oct 11, 2019
9.098
9.310
9.090
9.230
4,154,200
+0.67(+7.83%)
Oct 10, 2019
8.250
8.560
8.235
8.560
1,029,549
+0.15(+1.72%)
Oct 09, 2019
8.460
8.480
8.400
8.415
1,594,945
-0.20(-2.35%)
Oct 08, 2019
8.630
8.630
8.560
8.617
4,803,491
-0.29(-3.28%)
Oct 07, 2019
8.830
8.960
8.830
8.910
5,461,583
+0.01(+0.11%)
Oct 04, 2019
8.850
8.900
8.818
8.900
3,444,600
+0.02(+0.23%)
Oct 03, 2019
8.720
8.980
8.690
8.880
15,306,761
+0.10(+1.13%)
Oct 02, 2019
8.798
8.840
8.760
8.781
170,743
+0.03(+0.35%)
Oct 01, 2019
8.820
8.840
8.740
8.750
113,182
-0.09(-1.02%)
Sep 30, 2019
8.960
8.960
8.830
8.840
167,038
-0.08(-0.90%)
Sep 27, 2019
8.950
9.050
8.880
8.920
241,300
+0.05(+0.56%)
Sep 26, 2019
8.910
8.930
8.870
8.870
322,061
+0.09(+1.03%)
Sep 25, 2019
8.800
8.820
8.760
8.780
121,400
-0.16(-1.79%)
Sep 24, 2019
8.955
8.970
8.880
8.940
114,834
-0.03(-0.33%)
Sep 23, 2019
8.915
8.970
8.890
8.970
175,781
+0.02(+0.20%)
Sep 20, 2019
8.990
9.020
8.950
8.953
1,619,600
+0.12(+1.39%)
Sep 19, 2019
8.795
8.890
8.790
8.830
160,492
+0.03(+0.34%)
Sep 18, 2019
8.780
8.850
8.760
8.800
329,792
+0.02(+0.17%)
Sep 17, 2019
8.710
8.790
8.705
8.785
320,334
-0.03(-0.28%)
Sep 16, 2019
8.870
8.880
8.810
8.810
449,842
-0.16(-1.78%)
Sep 13, 2019
8.980
8.990
8.940
8.970
1,213,000
+0.22(+2.51%)
Sep 12, 2019
8.710
8.760
8.710
8.750
201,081
+0.10(+1.16%)
Sep 11, 2019
8.690
8.730
8.640
8.650
269,153
+0.12(+1.41%)
Sep 10, 2019
8.510
8.600
8.460
8.530
421,454
+0.02(+0.24%)
Sep 09, 2019
8.570
8.600
8.510
8.510
200,766
-0.09(-0.99%)
Sep 06, 2019
8.585
8.630
8.570
8.595
234,600
+0.12(+1.36%)
Sep 05, 2019
8.490
8.510
8.470
8.480
212,162
+0.13(+1.53%)
Sep 04, 2019
8.330
8.370
8.300
8.352
198,950
+0.18(+2.23%)
Sep 03, 2019
8.040
8.220
8.040
8.170
188,017
+0.15(+1.87%)
Aug 30, 2019
8.085
8.098
8.000
8.020
108,100
-0.02(-0.25%)
Aug 29, 2019
8.020
8.070
8.000
8.040
135,040
+0.02(+0.25%)
Aug 28, 2019
7.950
8.080
7.940
8.020
222,846
+0.15(+1.91%)
Aug 27, 2019
7.880
7.921
7.870
7.870
340,680
+0.05(+0.64%)
Aug 26, 2019
7.770
8.060
7.770
7.820
201,088
+0.03(+0.39%)
Aug 23, 2019
7.990
7.990
7.790
7.790
249,500
-0.10(-1.27%)
Aug 22, 2019
7.960
7.960
7.860
7.890
280,049
+0.09(+1.15%)
Aug 21, 2019
7.860
7.875
7.800
7.800
139,680
-0.08(-1.01%)
Aug 20, 2019
7.850
7.950
7.850
7.880
637,242
-0.11(-1.43%)
Aug 19, 2019
7.930
8.050
7.930
7.994
506,421
+0.14(+1.73%)
Aug 16, 2019
7.860
7.900
7.830
7.858
288,500
+0.11(+1.47%)
Aug 15, 2019
7.880
7.880
7.720
7.744
310,182
+0.01(+0.18%)
Aug 14, 2019
7.825
7.825
7.730
7.730
353,068
-0.05(-0.64%)
Aug 13, 2019
7.800
7.864
7.730
7.780
252,079
-0.09(-1.14%)
Aug 12, 2019
7.940
7.944
7.860
7.870
237,229
-0.04(-0.51%)
Aug 09, 2019
7.940
7.986
7.910
7.910
197,400
-0.16(-1.98%)
Aug 08, 2019
7.995
8.070
7.970
8.070
206,798
+0.12(+1.51%)
Aug 07, 2019
7.923
8.010
7.900
7.950
162,948
+0.02(+0.20%)
Aug 06, 2019
7.930
7.976
7.880
7.934
303,388
+0.02(+0.30%)
Aug 05, 2019
8.065
8.065
7.890
7.910
167,763
-0.17(-2.08%)
Aug 02, 2019
8.200
8.220
8.040
8.078
143,700
-0.08(-0.94%)
Aug 01, 2019
8.130
8.230
8.130
8.155
312,021
-0.07(-0.79%)
Jul 31, 2019
8.230
8.290
8.150
8.220
149,276
+0.03(+0.37%)
Jul 30, 2019
8.250
8.261
8.160
8.190
326,254
-0.17(-2.03%)
Jul 29, 2019
8.460
8.490
8.360
8.360
169,740
-0.09(-1.09%)
Jul 26, 2019
8.430
8.470
8.382
8.452
146,600
-0.10(-1.15%)
Jul 25, 2019
8.550
8.580
8.510
8.550
224,015
-0.04(-0.47%)
Jul 24, 2019
8.580
8.640
8.570
8.590
132,697
-0.05(-0.58%)
Jul 23, 2019
8.620
8.670
8.580
8.640
97,348
-0.20(-2.31%)
Jul 22, 2019
8.909
8.909
8.820
8.845
186,558
-0.13(-1.50%)
Jul 19, 2019
8.990
9.036
8.970
8.980
113,000
-0.03(-0.33%)
Jul 18, 2019
8.920
9.010
8.880
9.010
86,660
+0.06(+0.67%)
Jul 17, 2019
9.010
9.015
8.940
8.950
158,875
-0.02(-0.22%)
Jul 16, 2019
8.970
9.040
8.940
8.970
88,139
-0.12(-1.32%)
Jul 15, 2019
9.060
9.173
9.060
9.090
1,488,345
-0.09(-0.94%)
Jul 12, 2019
9.130
9.200
9.100
9.176
70,900
+0.01(+0.07%)
Jul 11, 2019
9.130
9.200
9.100
9.170
116,287
+0.14(+1.55%)
Jul 10, 2019
8.970
9.030
8.940
9.030
480,808
+0.24(+2.73%)
Jul 09, 2019
8.810
8.820
8.760
8.790
280,702
-0.05(-0.57%)
Jul 08, 2019
8.865
8.890
8.810
8.840
205,733
-0.12(-1.34%)
Jul 05, 2019
8.940
9.044
8.940
8.960
108,500
+0.09(+1.01%)
Jul 03, 2019
8.860
8.920
8.860
8.870
77,700
+0.05(+0.57%)
Jul 02, 2019
8.880
8.890
8.750
8.820
672,408
+0.02(+0.23%)
Jul 01, 2019
8.845
8.880
8.780
8.800
344,430
+0.09(+1.03%)
Jun 28, 2019
8.690
8.716
8.660
8.710
147,300
-0.00(-0.00%)
Jun 27, 2019
8.710
8.730
8.670
8.710
132,082
+0.14(+1.63%)
Jun 26, 2019
8.626
8.630
8.540
8.570
322,135
-0.13(-1.50%)
Jun 25, 2019
8.800
8.840
8.700
8.700
187,380
-0.15(-1.69%)
Jun 24, 2019
8.875
8.910
8.850
8.850
186,244
-0.23(-2.53%)
Jun 21, 2019
9.020
9.090
9.020
9.080
324,800
+0.03(+0.33%)
Jun 20, 2019
8.940
9.050
8.930
9.050
131,614
+0.10(+1.12%)
Jun 19, 2019
8.910
8.990
8.900
8.950
277,594
+0.08(+0.90%)
Jun 18, 2019
8.830
8.932
8.820
8.870
329,670
+0.30(+3.50%)
Jun 17, 2019
8.600
8.600
8.550
8.570
562,486
+0.06(+0.75%)
Jun 14, 2019
8.520
8.530
8.453
8.506
605,100
-0.25(-2.90%)
Jun 13, 2019
8.670
8.790
8.670
8.760
194,172
+0.07(+0.81%)
Jun 12, 2019
8.710
8.760
8.690
8.690
168,092
-0.05(-0.57%)
Jun 11, 2019
8.776
8.780
8.700
8.740
164,830
-0.05(-0.61%)
Jun 10, 2019
8.830
8.850
8.790
8.794
103,183
-0.03(-0.29%)
Jun 07, 2019
8.790
8.856
8.790
8.820
246,800
+0.04(+0.46%)
Jun 06, 2019
8.760
8.830
8.760
8.780
327,374
+0.05(+0.55%)
Jun 05, 2019
8.780
8.790
8.680
8.732
200,082
-0.06(-0.66%)
Jun 04, 2019
8.750
8.800
8.700
8.790
182,710
+0.23(+2.69%)
Jun 03, 2019
8.580
8.600
8.540
8.560
153,364
-0.07(-0.81%)
May 31, 2019
8.570
8.660
8.544
8.630
164,600
-0.06(-0.69%)
May 30, 2019
8.650
8.690
8.620
8.690
274,701
+0.12(+1.40%)
May 29, 2019
8.610
8.670
8.530
8.570
243,028
-0.49(-5.46%)
May 28, 2019
9.040
9.122
9.030
9.065
127,766
+0.17(+1.91%)
May 24, 2019
8.915
8.930
8.850
8.895
107,600
+0.13(+1.48%)
May 23, 2019
8.785
8.790
8.720
8.765
149,379
-0.14(-1.63%)
May 22, 2019
8.925
8.930
8.860
8.910
104,111
-0.18(-1.98%)
May 21, 2019
9.090
9.170
9.070
9.090
861,552
+0.11(+1.17%)
May 20, 2019
9.100
9.100
8.980
8.985
91,182
-0.20(-2.12%)
May 17, 2019
9.148
9.210
9.130
9.180
65,100
-0.05(-0.54%)
May 16, 2019
9.205
9.290
9.194
9.230
99,075
-0.21(-2.22%)
May 15, 2019
9.410
9.470
9.390
9.440
205,174
+0.04(+0.43%)
May 14, 2019
9.500
9.500
9.390
9.400
1,635,784
+0.10(+1.08%)
May 13, 2019
9.450
9.470
9.290
9.300
1,042,313
-0.31(-3.23%)
May 10, 2019
9.690
9.690
9.576
9.610
2,569,900
+0.02(+0.21%)
May 09, 2019
9.530
9.660
9.530
9.590
1,562,844
-0.11(-1.13%)
May 08, 2019
9.670
9.740
9.640
9.700
1,688,445
-0.17(-1.72%)
May 07, 2019
9.883
9.930
9.820
9.870
3,918,437
-0.09(-0.90%)
May 06, 2019
9.550
10.03
9.550
9.960
1,105,471
+0.03(+0.30%)
May 03, 2019
9.804
10.00
9.803
9.930
1,181,700
+0.08(+0.81%)
May 02, 2019
9.790
9.900
9.790
9.850
10,921,536
-0.04(-0.38%)
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.