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
UNCHANGED
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, 2021
9.190
9.360
9.130
9.150
155,000
-0.09(-0.97%)
Apr 29, 2021
9.200
9.240
9.170
9.240
210,099
+0.06(+0.65%)
Apr 28, 2021
9.200
9.220
9.170
9.180
232,143
-0.08(-0.86%)
Apr 27, 2021
9.460
9.460
9.250
9.260
179,556
-0.01(-0.11%)
Apr 26, 2021
9.250
9.340
9.250
9.270
221,297
+0.01(+0.11%)
Apr 23, 2021
9.270
9.312
9.250
9.260
115,300
-0.11(-1.17%)
Apr 22, 2021
9.390
9.450
9.320
9.370
172,584
-0.15(-1.58%)
Apr 21, 2021
9.585
9.585
9.500
9.520
171,901
+0.03(+0.32%)
Apr 20, 2021
9.850
9.850
9.470
9.490
228,439
-0.37(-3.75%)
Apr 19, 2021
9.730
9.900
9.730
9.860
382,832
+0.26(+2.71%)
Apr 16, 2021
9.390
9.640
9.360
9.600
3,794,900
+0.37(+4.01%)
Apr 15, 2021
9.270
9.280
9.200
9.230
193,920
-0.14(-1.49%)
Apr 14, 2021
9.330
9.440
9.300
9.370
184,038
-0.11(-1.16%)
Apr 13, 2021
9.520
9.655
9.480
9.480
219,347
-0.05(-0.52%)
Apr 12, 2021
9.580
9.640
9.500
9.530
157,300
-0.09(-0.94%)
Apr 09, 2021
9.590
9.640
9.570
9.620
65,200
-0.06(-0.62%)
Apr 08, 2021
9.650
9.740
9.650
9.680
190,128
+0.18(+1.89%)
Apr 07, 2021
9.440
9.720
9.410
9.500
254,554
+0.12(+1.28%)
Apr 06, 2021
9.450
9.490
9.380
9.380
180,389
-0.21(-2.19%)
Apr 05, 2021
9.510
9.590
9.430
9.590
159,076
+0.17(+1.80%)
Apr 01, 2021
9.380
9.450
9.330
9.420
163,800
-0.06(-0.63%)
Mar 31, 2021
9.429
9.500
9.390
9.480
118,264
+0.09(+0.96%)
Mar 30, 2021
9.400
9.450
9.380
9.390
226,710
-0.02(-0.21%)
Mar 29, 2021
9.360
9.440
9.360
9.410
148,188
-0.07(-0.74%)
Mar 26, 2021
9.370
9.480
9.350
9.480
118,200
+0.16(+1.72%)
Mar 25, 2021
9.350
9.520
9.310
9.320
201,134
+0.02(+0.22%)
Mar 24, 2021
9.380
9.440
9.280
9.300
889,828
-0.07(-0.75%)
Mar 23, 2021
9.432
9.480
9.350
9.370
117,338
-0.16(-1.68%)
Mar 22, 2021
9.458
9.530
9.432
9.530
191,860
+0.00(+0.00%)
Mar 19, 2021
9.360
9.530
9.350
9.530
291,400
+0.18(+1.93%)
Mar 18, 2021
9.505
9.510
9.320
9.350
119,827
-0.04(-0.43%)
Mar 17, 2021
9.445
9.480
9.300
9.390
148,043
+0.04(+0.43%)
Mar 16, 2021
9.400
9.590
9.270
9.350
4,600,861
+0.10(+1.12%)
Mar 15, 2021
9.290
9.320
9.190
9.246
194,573
-0.03(-0.37%)
Mar 12, 2021
9.330
9.406
9.270
9.280
141,500
-0.84(-8.30%)
Feb 12, 2021
10.12
10.12
10.12
0
-0.09(-0.83%)
Feb 11, 2021
10.05
10.25
10.00
10.21
103,932
+0.04(+0.44%)
Feb 10, 2021
10.11
10.23
10.09
10.16
90,083
+0.00(+0.00%)
Feb 09, 2021
10.10
10.16
10.10
10.16
172,280
+0.17(+1.70%)
Feb 08, 2021
10.08
10.14
9.950
9.990
3,807,313
+0.08(+0.81%)
Feb 05, 2021
10.04
10.15
9.840
9.910
4,331,300
-0.12(-1.20%)
Feb 04, 2021
10.09
10.11
10.02
10.03
182,267
-0.06(-0.59%)
Feb 03, 2021
10.11
10.18
10.03
10.09
99,375
+0.05(+0.47%)
Feb 02, 2021
10.21
10.21
9.940
10.04
90,794
+0.09(+0.93%)
Feb 01, 2021
10.10
10.10
9.930
9.950
230,429
-0.02(-0.20%)
Jan 29, 2021
10.05
10.17
9.866
9.970
193,700
-0.17(-1.68%)
Jan 28, 2021
10.05
10.26
10.05
10.14
1,034,421
-0.07(-0.69%)
Jan 27, 2021
10.12
10.32
10.12
10.21
94,652
-0.03(-0.34%)
Jan 26, 2021
10.19
10.33
10.12
10.24
71,715
+0.05(+0.54%)
Jan 25, 2021
10.05
10.25
10.05
10.19
101,592
+0.10(+0.99%)
Jan 22, 2021
10.01
10.16
9.870
10.09
153,200
-0.12(-1.18%)
Jan 21, 2021
10.13
10.21
9.920
10.21
85,609
+0.04(+0.39%)
Jan 20, 2021
10.05
10.17
9.880
10.17
123,799
+0.03(+0.30%)
Jan 19, 2021
9.830
10.14
9.830
10.14
166,117
+0.10(+1.04%)
Jan 15, 2021
10.02
10.10
9.940
10.04
115,400
-0.09(-0.93%)
Jan 14, 2021
9.810
10.15
9.810
10.13
145,843
+0.00(+0.00%)
Jan 13, 2021
10.16
10.20
10.02
10.13
109,508
+0.05(+0.50%)
Jan 12, 2021
9.965
10.09
9.870
10.08
159,309
-0.01(-0.10%)
Jan 11, 2021
9.850
10.13
9.850
10.09
207,739
-0.04(-0.39%)
Jan 08, 2021
10.05
10.25
10.04
10.13
139,500
-0.03(-0.30%)
Jan 07, 2021
10.02
10.30
10.02
10.16
125,152
+0.01(+0.05%)
Jan 06, 2021
10.00
10.18
9.840
10.15
106,462
+0.29(+2.89%)
Jan 05, 2021
9.908
9.950
9.820
9.870
101,313
+0.09(+0.89%)
Jan 04, 2021
9.850
9.910
9.740
9.783
158,559
+0.11(+1.16%)
Dec 31, 2020
9.670
9.670
9.670
59,155
-0.06(-0.62%)
Dec 30, 2020
9.670
9.810
9.670
9.730
59,155
+0.13(+1.35%)
Dec 29, 2020
9.720
9.730
9.450
9.600
240,414
-0.16(-1.64%)
Dec 28, 2020
9.485
9.910
9.060
9.760
93,867
+0.08(+0.83%)
Dec 24, 2020
9.590
9.750
9.430
9.680
77,600
+0.34(+3.64%)
Dec 23, 2020
9.020
9.390
9.020
9.340
166,076
+0.35(+3.89%)
Dec 22, 2020
8.890
9.020
8.890
8.990
143,752
-0.09(-0.99%)
Dec 21, 2020
8.880
9.130
8.710
9.080
228,721
-0.26(-2.78%)
Dec 18, 2020
9.190
9.420
9.190
9.340
172,400
-0.17(-1.79%)
Dec 17, 2020
9.500
9.580
9.480
9.510
118,931
+0.01(+0.11%)
Dec 16, 2020
9.277
9.570
9.220
9.500
135,605
+0.35(+3.83%)
Dec 15, 2020
9.002
9.210
8.940
9.150
99,432
-0.00(-0.04%)
Dec 14, 2020
9.092
9.250
9.070
9.154
165,478
+0.09(+1.04%)
Dec 11, 2020
9.140
9.140
8.920
9.060
237,000
-0.28(-3.00%)
Dec 10, 2020
9.245
9.384
9.180
9.340
937,852
+0.16(+1.74%)
Dec 09, 2020
9.360
9.360
9.100
9.180
437,239
+0.14(+1.55%)
Dec 08, 2020
9.050
9.120
9.010
9.040
117,771
-0.07(-0.77%)
Dec 07, 2020
9.180
9.180
9.010
9.110
175,310
-0.12(-1.30%)
Dec 04, 2020
9.190
9.474
9.160
9.230
239,300
-0.14(-1.49%)
Dec 03, 2020
9.260
9.370
9.160
9.370
326,568
+0.35(+3.86%)
Dec 02, 2020
9.040
9.080
8.960
9.022
147,240
-0.24(-2.57%)
Dec 01, 2020
9.260
9.260
9.100
9.260
154,055
+0.17(+1.87%)
Nov 30, 2020
9.125
9.240
9.060
9.090
132,769
-0.01(-0.11%)
Nov 27, 2020
9.290
9.290
9.050
9.100
44,100
-0.08(-0.87%)
Nov 25, 2020
9.034
9.290
9.034
9.180
70,900
+0.09(+0.99%)
Nov 24, 2020
8.990
9.170
8.990
9.090
194,371
+0.00(+0.06%)
Nov 23, 2020
9.370
9.370
9.030
9.085
297,516
-0.14(-1.57%)
Nov 20, 2020
9.210
9.350
9.170
9.230
125,900
-0.13(-1.39%)
Nov 19, 2020
9.275
9.390
9.240
9.360
260,665
+0.20(+2.18%)
Nov 18, 2020
9.130
9.280
9.130
9.160
283,695
+0.09(+0.99%)
Nov 17, 2020
8.991
9.080
8.980
9.070
250,313
+0.13(+1.50%)
Nov 16, 2020
8.945
8.970
8.900
8.936
166,483
+0.07(+0.82%)
Nov 13, 2020
8.830
8.920
8.820
8.863
144,200
+0.15(+1.76%)
Nov 12, 2020
8.710
8.810
8.690
8.710
135,467
-0.07(-0.80%)
Nov 11, 2020
8.770
8.840
8.770
8.780
108,435
+0.10(+1.15%)
Nov 10, 2020
8.640
8.697
8.620
8.680
230,158
+0.10(+1.17%)
Nov 09, 2020
8.675
8.680
8.570
8.580
195,347
+0.01(+0.10%)
Nov 06, 2020
8.590
8.620
8.523
8.572
147,500
+0.23(+2.78%)
Nov 05, 2020
8.400
8.400
8.250
8.340
262,717
+0.13(+1.58%)
Nov 04, 2020
8.220
8.300
8.185
8.210
193,802
+0.04(+0.49%)
Nov 03, 2020
8.165
8.264
8.140
8.170
266,772
+0.03(+0.37%)
Nov 02, 2020
8.150
8.200
8.100
8.140
259,079
+0.12(+1.50%)
Oct 30, 2020
7.920
8.030
7.900
8.020
213,800
+0.13(+1.65%)
Oct 29, 2020
7.896
7.930
7.850
7.890
310,523
-0.04(-0.50%)
Oct 28, 2020
8.020
8.045
7.900
7.930
139,719
-0.24(-2.94%)
Oct 27, 2020
8.240
8.265
8.170
8.170
212,628
-0.12(-1.45%)
Oct 26, 2020
8.330
8.360
8.270
8.290
153,465
-0.11(-1.31%)
Oct 23, 2020
8.400
8.430
8.340
8.400
637,000
+0.11(+1.33%)
Oct 22, 2020
8.330
8.350
8.250
8.290
139,827
-0.11(-1.31%)
Oct 21, 2020
8.340
8.460
8.340
8.400
171,242
+0.08(+0.94%)
Oct 20, 2020
8.290
8.380
8.290
8.322
146,177
+0.14(+1.74%)
Oct 19, 2020
8.250
8.330
8.180
8.180
122,974
-0.17(-2.04%)
Oct 16, 2020
8.310
8.383
8.300
8.350
483,600
+0.01(+0.12%)
Oct 15, 2020
8.400
8.470
8.300
8.340
147,749
-0.29(-3.36%)
Oct 14, 2020
8.732
8.763
8.620
8.630
147,103
-0.00(-0.03%)
Oct 13, 2020
8.705
8.723
8.600
8.633
64,018
+0.03(+0.38%)
Oct 12, 2020
8.590
8.630
8.565
8.600
98,186
+0.01(+0.12%)
Oct 09, 2020
8.570
8.610
8.530
8.590
116,900
+0.21(+2.51%)
Oct 08, 2020
8.420
8.465
8.370
8.380
164,284
+0.13(+1.58%)
Oct 07, 2020
8.280
8.320
8.220
8.250
109,082
+0.00(+0.00%)
Oct 06, 2020
8.310
8.400
8.070
8.250
197,154
-0.06(-0.72%)
Oct 05, 2020
8.268
8.360
8.260
8.310
159,674
+0.12(+1.47%)
Oct 02, 2020
8.120
8.220
8.098
8.190
123,500
+0.03(+0.37%)
Oct 01, 2020
8.160
8.208
8.130
8.160
143,035
-0.07(-0.85%)
Sep 30, 2020
8.300
8.340
8.220
8.230
161,842
-0.11(-1.26%)
Sep 29, 2020
8.340
8.380
8.280
8.335
146,883
-0.10(-1.21%)
Sep 28, 2020
8.480
8.500
8.400
8.438
124,101
+0.13(+1.63%)
Sep 25, 2020
8.292
8.350
8.230
8.303
204,200
-0.11(-1.34%)
Sep 24, 2020
8.470
8.480
8.380
8.415
111,074
-0.11(-1.29%)
Sep 23, 2020
8.705
8.705
8.510
8.525
187,165
-0.21(-2.35%)
Sep 22, 2020
8.768
8.773
8.660
8.730
220,669
-0.04(-0.46%)
Sep 21, 2020
8.640
8.770
8.640
8.770
159,588
+0.22(+2.57%)
Sep 18, 2020
8.467
8.600
8.467
8.550
123,900
+0.14(+1.66%)
Sep 17, 2020
8.400
8.450
8.370
8.411
105,984
+0.00(+0.00%)
Sep 16, 2020
8.585
8.585
8.410
8.410
142,870
-0.14(-1.64%)
Sep 15, 2020
8.500
8.600
8.499
8.550
162,874
+0.13(+1.54%)
Sep 14, 2020
8.520
8.550
8.420
8.420
100,083
-0.11(-1.29%)
Sep 11, 2020
8.510
8.570
8.500
8.530
79,500
+0.05(+0.59%)
Sep 10, 2020
8.685
8.685
8.445
8.480
242,439
-0.31(-3.55%)
Sep 09, 2020
8.820
8.870
8.780
8.793
170,725
+0.15(+1.77%)
Sep 08, 2020
8.670
8.781
8.630
8.640
91,358
-0.04(-0.49%)
Sep 04, 2020
8.650
8.770
8.580
8.682
148,400
+0.07(+0.84%)
Sep 03, 2020
8.710
8.770
8.590
8.610
105,393
-0.17(-1.94%)
Sep 02, 2020
8.845
8.845
8.730
8.780
121,982
+0.04(+0.46%)
Sep 01, 2020
8.800
8.850
8.680
8.740
97,877
-0.14(-1.63%)
Aug 31, 2020
8.650
8.920
8.650
8.885
88,518
+0.04(+0.40%)
Aug 28, 2020
8.940
8.970
8.840
8.850
111,300
-0.08(-0.90%)
Aug 27, 2020
8.960
8.960
8.870
8.930
142,926
-0.02(-0.25%)
Aug 26, 2020
8.930
9.000
8.910
8.952
70,986
-0.02(-0.20%)
Aug 25, 2020
8.920
9.000
8.900
8.970
128,874
-0.02(-0.22%)
Aug 24, 2020
8.990
9.080
8.960
8.990
146,837
-0.06(-0.72%)
Aug 21, 2020
8.830
9.070
8.830
9.055
118,400
+0.04(+0.39%)
Aug 20, 2020
8.860
9.080
8.860
9.020
106,131
+0.01(+0.11%)
Aug 19, 2020
9.030
9.170
9.010
9.010
126,992
-0.19(-2.07%)
Aug 18, 2020
9.120
9.200
9.040
9.200
134,368
+0.11(+1.18%)
Aug 17, 2020
9.075
9.125
9.070
9.093
118,018
+0.05(+0.53%)
Aug 14, 2020
9.045
9.080
8.940
9.045
72,500
+0.02(+0.17%)
Aug 13, 2020
9.070
9.140
9.030
9.030
55,233
-0.08(-0.88%)
Aug 12, 2020
9.095
9.160
9.030
9.110
63,726
+0.25(+2.82%)
Aug 11, 2020
8.980
9.130
8.860
8.860
86,019
-0.11(-1.23%)
Aug 10, 2020
8.950
8.990
8.930
8.970
98,700
+0.11(+1.23%)
Aug 07, 2020
8.950
8.950
8.720
8.861
94,200
-0.04(-0.39%)
Aug 06, 2020
8.740
8.920
8.740
8.896
98,775
+0.06(+0.63%)
Aug 05, 2020
8.830
8.850
8.800
8.840
73,542
+0.03(+0.36%)
Aug 04, 2020
8.610
8.850
8.610
8.808
126,285
+0.12(+1.35%)
Aug 03, 2020
8.740
8.790
8.640
8.691
98,442
+0.05(+0.59%)
Jul 31, 2020
8.650
8.710
8.580
8.640
340,200
-0.08(-0.92%)
Jul 30, 2020
8.530
8.720
8.530
8.720
803,216
-0.01(-0.17%)
Jul 29, 2020
8.650
8.790
8.650
8.735
282,025
+0.21(+2.51%)
Jul 28, 2020
8.390
8.590
8.390
8.521
868,028
-0.04(-0.46%)
Jul 27, 2020
8.590
8.660
8.550
8.560
298,971
+0.05(+0.59%)
Jul 24, 2020
8.260
8.590
8.260
8.510
327,900
+0.20(+2.41%)
Jul 23, 2020
8.160
8.400
8.160
8.310
498,816
+0.02(+0.24%)
Jul 22, 2020
8.380
8.380
8.200
8.290
108,067
-0.06(-0.72%)
Jul 21, 2020
8.435
8.471
8.350
8.350
2,251,801
+0.07(+0.85%)
Jul 20, 2020
7.960
8.280
7.960
8.280
1,559,635
+0.15(+1.85%)
Jul 17, 2020
8.143
8.190
8.100
8.130
111,500
-0.03(-0.37%)
Jul 16, 2020
8.170
8.240
8.150
8.160
561,014
+0.04(+0.49%)
Jul 15, 2020
8.100
8.230
8.080
8.120
92,263
+0.03(+0.36%)
Jul 14, 2020
8.090
8.100
8.010
8.091
128,388
+0.01(+0.16%)
Jul 13, 2020
8.170
8.240
8.050
8.078
177,770
-0.13(-1.61%)
Jul 10, 2020
8.230
8.260
8.160
8.210
157,000
+0.07(+0.86%)
Jul 09, 2020
8.220
8.240
8.060
8.140
125,063
-0.12(-1.45%)
Jul 08, 2020
8.306
8.313
8.200
8.260
103,118
-0.01(-0.12%)
Jul 07, 2020
8.400
8.410
8.270
8.270
158,211
-0.04(-0.46%)
Jul 06, 2020
8.385
8.430
8.270
8.308
409,619
-0.08(-0.98%)
Jul 02, 2020
8.460
8.530
8.380
8.390
112,800
-0.12(-1.35%)
Jul 01, 2020
8.460
8.550
8.460
8.505
92,467
-0.13(-1.45%)
Jun 30, 2020
8.530
8.640
8.480
8.630
99,255
-0.05(-0.57%)
Jun 29, 2020
8.570
8.710
8.540
8.680
178,061
+0.10(+1.17%)
Jun 26, 2020
8.555
8.640
8.520
8.580
557,800
+0.10(+1.18%)
Jun 25, 2020
8.395
8.520
8.330
8.480
2,267,194
+0.07(+0.83%)
Jun 24, 2020
8.475
8.520
8.400
8.410
137,612
-0.15(-1.75%)
Jun 23, 2020
8.545
8.660
8.520
8.560
150,878
-0.15(-1.69%)
Jun 22, 2020
8.645
8.730
8.620
8.707
178,035
+0.34(+4.03%)
Jun 19, 2020
8.430
8.440
8.320
8.370
139,500
-0.00(-0.05%)
Jun 18, 2020
8.465
8.482
8.360
8.374
184,375
-0.09(-1.02%)
Jun 17, 2020
8.490
8.530
8.440
8.460
110,761
+0.00(+0.00%)
Jun 16, 2020
8.510
8.550
8.440
8.460
164,861
+0.08(+0.95%)
Jun 15, 2020
8.352
8.430
8.310
8.380
240,940
-0.07(-0.83%)
Jun 12, 2020
8.545
8.550
8.340
8.450
116,400
-0.01(-0.12%)
Jun 11, 2020
8.650
8.680
8.420
8.460
238,991
-0.18(-2.08%)
Jun 10, 2020
8.650
8.765
8.620
8.640
246,300
+0.15(+1.77%)
Jun 09, 2020
8.460
8.540
8.460
8.490
1,693,188
-0.23(-2.69%)
Jun 08, 2020
8.650
8.760
8.630
8.725
171,933
+0.09(+1.10%)
Jun 05, 2020
8.735
8.735
8.580
8.630
120,600
-0.05(-0.58%)
Jun 04, 2020
8.610
8.750
8.610
8.680
114,131
+0.04(+0.46%)
Jun 03, 2020
8.515
8.750
8.480
8.640
129,090
+0.02(+0.23%)
Jun 02, 2020
8.610
8.650
8.560
8.620
294,456
-0.09(-1.00%)
Jun 01, 2020
8.660
8.710
8.610
8.707
134,249
+0.25(+2.93%)
May 29, 2020
8.575
8.580
8.390
8.460
386,400
-0.19(-2.20%)
May 28, 2020
8.610
8.730
8.570
8.650
320,110
+0.22(+2.58%)
May 27, 2020
8.350
8.480
8.310
8.432
213,929
+0.16(+1.96%)
May 26, 2020
8.310
8.361
8.227
8.270
484,539
-0.08(-0.96%)
May 22, 2020
8.180
8.370
8.150
8.350
249,200
+0.03(+0.36%)
May 21, 2020
8.390
8.400
8.280
8.320
314,668
-0.26(-3.03%)
May 20, 2020
8.680
8.700
8.570
8.580
216,718
-0.12(-1.32%)
May 19, 2020
8.710
8.778
8.660
8.695
389,623
-0.15(-1.64%)
May 18, 2020
8.850
8.940
8.798
8.840
201,698
+0.11(+1.26%)
May 15, 2020
8.830
8.877
8.720
8.730
149,400
-0.04(-0.46%)
May 14, 2020
8.820
8.860
8.697
8.770
294,981
-0.34(-3.73%)
May 13, 2020
9.171
9.200
9.010
9.110
124,051
+0.09(+0.95%)
May 12, 2020
9.080
9.220
9.000
9.024
297,884
+0.21(+2.43%)
May 11, 2020
8.760
8.900
8.760
8.810
165,812
-0.06(-0.68%)
May 08, 2020
8.900
8.900
8.818
8.870
347,600
+0.09(+1.01%)
May 07, 2020
8.793
8.850
8.750
8.781
245,319
+0.12(+1.40%)
May 06, 2020
8.755
8.770
8.660
8.660
228,370
-0.04(-0.46%)
May 05, 2020
8.790
8.820
8.690
8.700
161,327
-0.08(-0.96%)
May 04, 2020
8.795
8.840
8.700
8.784
276,541
-0.04(-0.41%)
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.