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
)
12.17
+0.09 (+0.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 29, 2022
10.23
10.25
10.12
10.12
191,002
+0.00(+0.00%)
Apr 28, 2022
10.11
10.16
10.06
10.12
296,420
-0.11(-1.08%)
Apr 27, 2022
10.23
10.30
10.20
10.23
138,719
+0.10(+0.99%)
Apr 26, 2022
10.25
10.28
10.10
10.13
521,161
-0.14(-1.36%)
Apr 25, 2022
10.16
10.28
10.13
10.27
432,799
+0.14(+1.38%)
Apr 22, 2022
10.24
10.26
10.13
10.13
107,524
-0.10(-0.98%)
Apr 21, 2022
10.37
10.38
10.23
10.23
102,511
-0.14(-1.35%)
Apr 20, 2022
10.30
10.41
10.30
10.37
111,700
-0.16(-1.52%)
Apr 19, 2022
10.49
10.56
10.46
10.53
531,146
+0.26(+2.53%)
Apr 18, 2022
10.65
10.65
10.26
10.27
1,481,839
-0.08(-0.77%)
Apr 14, 2022
10.33
10.39
10.30
10.35
268,504
-0.01(-0.08%)
Apr 13, 2022
10.12
10.38
10.08
10.36
293,570
-0.08(-0.79%)
Apr 12, 2022
10.60
10.60
10.40
10.44
4,528,453
-0.13(-1.23%)
Apr 11, 2022
10.72
10.77
10.56
10.57
6,127,332
-0.04(-0.38%)
Apr 08, 2022
10.57
10.64
10.52
10.61
1,300,007
-0.15(-1.39%)
Apr 07, 2022
10.65
10.77
10.63
10.76
295,834
+0.01(+0.09%)
Apr 06, 2022
10.63
10.77
10.58
10.75
291,863
-0.05(-0.46%)
Apr 05, 2022
10.79
10.85
10.75
10.80
340,943
-0.08(-0.76%)
Apr 04, 2022
10.84
10.92
10.84
10.88
159,740
-0.10(-0.89%)
Apr 01, 2022
10.96
11.03
10.93
10.98
184,262
+0.09(+0.83%)
Mar 31, 2022
10.96
10.98
10.87
10.89
178,241
-0.24(-2.16%)
Mar 30, 2022
11.06
11.19
11.05
11.13
185,257
+0.12(+1.09%)
Mar 29, 2022
11.07
11.10
10.98
11.01
160,388
-0.06(-0.54%)
Mar 28, 2022
11.02
11.07
10.97
11.07
151,767
+0.11(+1.00%)
Mar 25, 2022
10.94
10.98
10.89
10.96
134,005
+0.05(+0.46%)
Mar 24, 2022
10.88
10.92
10.84
10.91
130,537
+0.00(+0.00%)
Mar 23, 2022
11.07
11.07
10.89
10.91
124,501
-0.18(-1.62%)
Mar 22, 2022
11.06
11.12
11.05
11.09
184,724
+0.11(+1.00%)
Mar 21, 2022
11.07
11.07
10.92
10.98
94,964
-0.06(-0.54%)
Mar 18, 2022
10.82
11.07
10.82
11.04
125,642
+0.09(+0.82%)
Mar 17, 2022
10.81
11.01
10.80
10.95
141,387
-0.09(-0.82%)
Mar 16, 2022
10.98
11.04
10.86
11.04
481,052
+0.07(+0.64%)
Mar 15, 2022
11.02
11.02
10.85
10.97
1,671,671
+0.16(+1.48%)
Mar 14, 2022
10.73
10.92
10.67
10.81
748,835
+0.16(+1.45%)
Mar 11, 2022
10.70
10.75
10.64
10.65
994,836
-0.11(-0.98%)
Mar 10, 2022
10.73
10.78
10.66
10.76
1,277,182
-0.06(-0.55%)
Mar 09, 2022
10.72
10.87
10.71
10.82
1,110,252
+0.36(+3.44%)
Mar 08, 2022
10.51
10.58
10.37
10.46
165,952
-0.21(-1.97%)
Mar 07, 2022
10.83
10.86
10.62
10.67
215,278
-0.22(-2.02%)
Mar 04, 2022
10.98
10.99
10.85
10.89
133,547
-0.34(-3.03%)
Mar 03, 2022
11.20
11.26
11.11
11.23
156,676
-0.08(-0.71%)
Mar 02, 2022
11.21
11.34
11.21
11.31
116,382
+0.01(+0.09%)
Mar 01, 2022
11.48
11.51
11.26
11.30
97,759
-0.29(-2.52%)
Feb 28, 2022
11.53
11.61
11.27
11.59
302,602
+0.05(+0.45%)
Feb 25, 2022
11.44
11.55
11.47
11.54
104,051
+0.25(+2.21%)
Feb 24, 2022
11.20
11.30
11.13
11.29
208,113
-0.45(-3.83%)
Feb 23, 2022
11.86
11.87
11.72
11.74
93,973
+0.08(+0.69%)
Feb 22, 2022
11.62
11.70
11.62
11.66
184,608
-0.30(-2.51%)
Feb 18, 2022
11.96
0
-0.01(-0.08%)
Feb 17, 2022
11.92
12.01
11.87
11.97
156,432
-0.03(-0.25%)
Feb 16, 2022
11.97
12.04
11.95
12.00
260,520
-0.10(-0.83%)
Feb 15, 2022
12.03
12.14
12.03
12.10
713,619
+0.17(+1.42%)
Feb 14, 2022
12.02
12.02
11.88
11.93
128,823
-0.08(-0.67%)
Feb 11, 2022
12.08
12.14
12.00
12.01
113,241
+0.03(+0.25%)
Feb 10, 2022
12.00
12.13
11.98
11.98
151,116
+0.10(+0.80%)
Feb 09, 2022
11.92
11.97
11.86
11.88
1,958,642
+0.04(+0.30%)
Feb 08, 2022
11.87
11.87
11.78
11.85
2,493,491
+0.09(+0.77%)
Feb 07, 2022
11.77
11.89
11.75
11.76
1,599,486
-0.20(-1.67%)
Feb 04, 2022
12.03
12.04
11.90
11.96
3,802,703
-0.06(-0.52%)
Feb 03, 2022
12.19
12.02
12.02
12,669,349
-0.29(-2.34%)
Feb 02, 2022
12.40
12.41
12.28
12.31
2,938,560
-0.00(-0.04%)
Feb 01, 2022
12.35
12.38
12.26
12.31
786,464
+0.04(+0.29%)
Jan 31, 2022
12.17
12.28
12.17
12.28
186,518
-0.19(-1.48%)
Jan 28, 2022
12.39
12.47
12.35
12.46
119,504
+0.24(+2.00%)
Jan 27, 2022
12.26
12.37
12.12
12.22
521,476
+0.08(+0.66%)
Jan 26, 2022
12.12
12.26
12.08
12.14
155,038
+0.07(+0.58%)
Jan 25, 2022
11.98
12.12
11.55
12.07
117,447
+0.11(+0.96%)
Jan 24, 2022
11.90
11.96
11.77
11.96
143,271
+0.05(+0.42%)
Jan 21, 2022
11.89
11.97
11.88
11.90
138,400
+0.00(+0.04%)
Jan 20, 2022
11.96
12.04
11.88
11.90
125,256
-0.10(-0.83%)
Jan 19, 2022
12.03
12.05
11.94
12.00
147,410
-0.07(-0.58%)
Jan 18, 2022
12.05
12.12
12.01
12.07
178,076
+0.12(+1.05%)
Jan 14, 2022
11.95
0
-0.12(-1.04%)
Jan 13, 2022
12.05
12.18
12.05
12.07
127,805
-0.15(-1.23%)
Jan 12, 2022
12.13
12.33
12.13
12.22
75,680
+0.02(+0.16%)
Jan 11, 2022
12.25
12.29
12.16
12.20
118,829
+0.01(+0.08%)
Jan 10, 2022
12.10
12.22
12.05
12.19
175,857
+0.19(+1.58%)
Jan 07, 2022
11.96
12.03
11.93
12.00
159,253
-0.04(-0.33%)
Jan 06, 2022
12.07
12.10
12.01
12.04
117,899
-0.13(-1.07%)
Jan 05, 2022
12.15
12.27
12.13
12.17
76,731
+0.09(+0.74%)
Jan 04, 2022
12.00
12.12
11.89
12.08
75,110
+0.18(+1.51%)
Jan 03, 2022
11.45
11.95
11.45
11.90
207,814
-0.07(-0.58%)
Dec 31, 2021
11.39
11.98
11.39
11.97
110,500
+0.03(+0.28%)
Dec 30, 2021
11.99
12.02
11.91
11.94
115,600
-0.04(-0.37%)
Dec 29, 2021
11.81
11.98
11.81
11.98
162,841
+0.19(+1.61%)
Dec 28, 2021
11.47
11.90
11.37
11.79
52,929
-0.08(-0.67%)
Dec 27, 2021
11.30
11.87
11.30
11.87
101,080
+0.10(+0.85%)
Dec 23, 2021
11.75
11.82
11.74
11.77
194,267
+0.06(+0.51%)
Dec 22, 2021
11.71
11.74
11.66
11.71
168,067
+0.03(+0.28%)
Dec 21, 2021
11.66
11.71
11.58
11.68
122,045
+0.05(+0.43%)
Dec 20, 2021
11.57
11.63
11.53
11.63
196,621
+0.17(+1.46%)
Dec 17, 2021
11.59
11.61
11.46
11.46
199,176
-0.03(-0.26%)
Dec 16, 2021
11.53
11.58
11.45
11.49
134,811
-0.01(-0.09%)
Dec 15, 2021
11.45
11.51
11.37
11.50
198,395
-0.01(-0.04%)
Dec 14, 2021
11.46
11.56
11.46
11.51
132,519
-0.03(-0.30%)
Dec 13, 2021
11.57
11.58
11.04
11.54
158,218
+0.03(+0.26%)
Dec 10, 2021
11.50
11.55
11.45
11.51
128,230
+0.09(+0.79%)
Dec 09, 2021
11.40
11.43
11.25
11.42
169,352
-0.01(-0.09%)
Dec 08, 2021
11.47
11.49
11.38
11.43
139,372
-0.04(-0.37%)
Dec 07, 2021
11.44
11.50
11.39
11.47
186,408
+0.09(+0.82%)
Dec 06, 2021
11.31
11.40
11.30
11.38
222,414
+0.06(+0.56%)
Dec 03, 2021
11.32
11.36
11.26
11.32
135,696
-0.00(-0.03%)
Dec 02, 2021
11.28
11.34
11.21
11.32
187,482
+0.14(+1.25%)
Dec 01, 2021
11.35
11.41
11.17
11.18
224,235
-0.09(-0.80%)
Nov 30, 2021
11.25
11.32
11.24
11.27
306,179
-0.09(-0.79%)
Nov 29, 2021
11.45
11.45
11.35
11.36
133,799
-0.04(-0.39%)
Nov 26, 2021
11.40
11.42
11.30
11.40
67,364
-0.02(-0.14%)
Nov 24, 2021
11.38
11.46
11.38
11.42
71,474
-0.04(-0.31%)
Nov 23, 2021
11.43
11.47
11.41
11.46
87,554
+0.00(+0.04%)
Nov 22, 2021
11.28
11.53
11.28
11.45
100,006
+0.01(+0.04%)
Nov 19, 2021
11.48
11.52
11.42
11.45
211,109
-0.08(-0.74%)
Nov 18, 2021
11.49
11.55
11.51
11.53
102,076
+0.06(+0.57%)
Nov 17, 2021
11.42
11.49
11.42
11.46
117,744
-0.04(-0.36%)
Nov 16, 2021
11.58
11.58
11.46
11.51
176,361
-0.15(-1.32%)
Nov 15, 2021
11.69
11.71
11.36
11.66
970,097
+0.10(+0.87%)
Nov 12, 2021
11.53
11.60
11.50
11.56
416,374
+0.13(+1.14%)
Nov 11, 2021
11.42
11.47
11.41
11.43
77,991
-0.07(-0.61%)
Nov 10, 2021
11.60
11.50
11.50
69,724
+0.08(+0.74%)
Nov 09, 2021
11.47
11.47
11.34
11.42
100,164
+0.13(+1.18%)
Nov 08, 2021
11.30
11.31
11.23
11.28
102,474
+0.05(+0.47%)
Nov 05, 2021
11.30
11.31
11.20
11.23
82,082
-0.03(-0.27%)
Nov 04, 2021
11.38
11.38
11.19
11.26
338,026
-0.09(-0.79%)
Nov 03, 2021
11.35
11.47
11.32
11.35
540,627
+0.04(+0.35%)
Nov 02, 2021
11.43
11.43
11.30
11.31
649,289
-0.10(-0.88%)
Nov 01, 2021
11.32
11.41
11.31
11.41
2,375,550
+0.10(+0.88%)
Oct 29, 2021
11.31
11.38
11.28
11.31
79,721
-0.08(-0.70%)
Oct 28, 2021
11.41
11.46
11.34
11.39
55,405
-0.02(-0.22%)
Oct 27, 2021
11.44
11.47
11.37
11.41
129,181
-0.13(-1.17%)
Oct 26, 2021
11.55
11.55
74,197
+0.02(+0.17%)
Oct 25, 2021
11.49
11.55
11.49
11.53
146,633
+0.13(+1.14%)
Oct 22, 2021
11.34
11.50
11.34
11.40
51,287
-0.01(-0.13%)
Oct 21, 2021
11.41
11.46
11.32
11.41
138,611
-0.08(-0.65%)
Oct 20, 2021
11.59
11.59
11.48
11.49
162,575
-0.10(-0.86%)
Oct 19, 2021
11.57
11.60
11.54
11.59
143,878
+0.24(+2.11%)
Oct 18, 2021
11.35
11.36
11.28
11.35
169,853
+0.06(+0.58%)
Oct 15, 2021
11.21
11.31
11.21
11.29
245,420
+0.03(+0.22%)
Oct 14, 2021
11.23
11.31
11.22
11.26
101,166
-0.03(-0.22%)
Oct 13, 2021
11.19
11.29
11.15
11.29
178,987
+0.04(+0.31%)
Oct 12, 2021
11.19
11.32
11.17
11.25
366,997
+0.02(+0.18%)
Oct 11, 2021
11.22
11.30
11.20
11.23
398,319
-0.25(-2.18%)
Oct 08, 2021
11.40
11.53
11.40
11.48
435,824
+0.11(+0.93%)
Oct 07, 2021
11.33
11.47
11.12
11.37
1,185,481
+0.20(+1.74%)
Oct 06, 2021
11.24
11.29
11.09
11.18
450,323
+0.62(+5.86%)
Oct 05, 2021
10.53
10.57
10.49
10.56
469,006
+0.10(+0.96%)
Oct 04, 2021
10.53
10.58
10.38
10.46
611,795
+0.15(+1.45%)
Oct 01, 2021
10.30
10.31
10.20
10.31
496,707
-0.10(-1.01%)
Sep 30, 2021
10.50
10.50
10.38
10.41
1,048,996
-0.12(-1.19%)
Sep 29, 2021
10.56
10.66
10.48
10.54
2,024,901
-0.04(-0.38%)
Sep 28, 2021
10.53
10.63
10.51
10.58
960,833
-0.12(-1.12%)
Sep 27, 2021
10.71
10.76
10.70
10.70
512,995
+0.02(+0.19%)
Sep 24, 2021
10.75
10.75
10.66
10.68
467,557
-0.15(-1.39%)
Sep 23, 2021
10.82
10.85
10.79
10.83
393,565
+0.05(+0.46%)
Sep 22, 2021
10.68
10.88
10.64
10.78
344,967
+0.13(+1.22%)
Sep 21, 2021
10.54
10.65
10.54
10.65
521,982
+0.19(+1.77%)
Sep 20, 2021
10.40
10.55
10.40
10.46
531,510
-0.17(-1.55%)
Sep 17, 2021
10.66
10.68
10.58
10.63
74,562
-0.11(-1.02%)
Sep 16, 2021
10.75
10.75
10.64
10.74
101,726
+0.07(+0.66%)
Sep 15, 2021
10.66
10.69
10.59
10.67
191,141
+0.02(+0.19%)
Sep 14, 2021
10.77
10.77
10.60
10.65
133,065
-0.04(-0.37%)
Sep 13, 2021
10.71
10.73
10.57
10.69
93,197
+0.08(+0.75%)
Sep 10, 2021
10.67
10.67
10.43
10.61
321,492
-0.03(-0.28%)
Sep 09, 2021
10.62
10.68
10.61
10.64
113,914
-0.05(-0.47%)
Sep 08, 2021
10.68
10.70
10.62
10.69
194,768
-0.04(-0.37%)
Sep 07, 2021
10.75
10.79
10.70
10.73
56,427
+0.01(+0.09%)
Sep 03, 2021
10.63
10.73
10.63
10.72
57,957
+0.04(+0.37%)
Sep 02, 2021
10.70
10.71
10.64
10.68
79,260
+0.06(+0.56%)
Sep 01, 2021
10.82
10.82
10.58
10.62
61,080
+0.05(+0.47%)
Aug 31, 2021
10.59
10.60
10.51
10.57
240,285
-0.02(-0.19%)
Aug 30, 2021
10.35
10.66
10.35
10.59
56,786
+0.04(+0.38%)
Aug 27, 2021
10.52
10.62
10.52
10.55
104,785
+0.10(+0.96%)
Aug 26, 2021
10.40
10.50
10.40
10.45
67,274
+0.02(+0.24%)
Aug 25, 2021
10.37
10.45
10.36
10.43
96,326
+0.04(+0.43%)
Aug 24, 2021
10.33
10.44
10.29
10.38
181,743
-0.02(-0.19%)
Aug 23, 2021
10.40
10.49
10.40
10.40
228,425
+0.28(+2.77%)
Aug 20, 2021
10.12
10.18
10.09
10.12
93,914
+0.03(+0.30%)
Aug 19, 2021
10.03
10.09
10.00
10.09
924,585
-0.07(-0.71%)
Aug 18, 2021
10.11
10.22
10.11
10.16
98,552
-0.03(-0.27%)
Aug 17, 2021
10.12
10.22
10.12
10.19
70,294
+0.08(+0.77%)
Aug 16, 2021
10.05
10.16
10.05
10.11
120,059
-0.05(-0.47%)
Aug 13, 2021
10.14
10.20
10.12
10.16
65,480
+0.06(+0.59%)
Aug 12, 2021
10.08
10.10
10.04
10.10
74,590
+0.08(+0.85%)
Aug 11, 2021
9.990
10.04
9.971
10.02
80,023
+0.21(+2.09%)
Aug 10, 2021
9.770
9.850
9.770
9.810
64,574
+0.04(+0.44%)
Aug 09, 2021
9.761
9.825
9.720
9.768
72,241
-0.02(-0.23%)
Aug 06, 2021
9.790
9.810
9.750
9.790
95,240
-0.01(-0.10%)
Aug 05, 2021
9.800
9.820
9.740
9.800
117,763
-0.05(-0.51%)
Aug 04, 2021
9.990
9.990
9.800
9.850
173,292
-0.08(-0.76%)
Aug 03, 2021
9.820
9.960
9.820
9.925
326,836
+0.11(+1.09%)
Aug 02, 2021
9.738
9.830
9.730
9.818
183,900
+0.03(+0.33%)
Jul 30, 2021
9.830
9.840
9.740
9.785
287,716
-0.06(-0.66%)
Jul 29, 2021
9.810
9.860
9.800
9.850
59,963
+0.07(+0.77%)
Jul 28, 2021
9.800
9.830
9.740
9.775
156,895
-0.06(-0.56%)
Jul 27, 2021
9.720
9.865
9.720
9.830
116,382
+0.08(+0.82%)
Jul 26, 2021
9.700
9.750
9.624
9.750
93,974
-0.02(-0.20%)
Jul 23, 2021
9.640
9.780
9.640
9.770
152,243
+0.14(+1.45%)
Jul 22, 2021
9.660
9.670
9.590
9.630
221,370
+0.01(+0.10%)
Jul 21, 2021
9.550
9.620
9.535
9.620
129,740
+0.16(+1.69%)
Jul 20, 2021
9.440
9.500
9.420
9.460
158,688
-0.12(-1.25%)
Jul 19, 2021
9.590
9.610
9.510
9.580
196,744
-0.18(-1.82%)
Jul 16, 2021
9.760
9.800
9.690
9.758
485,349
+0.03(+0.28%)
Jul 15, 2021
9.760
9.820
9.710
9.730
190,723
-0.12(-1.21%)
Jul 14, 2021
9.873
9.900
9.840
9.850
93,919
-0.04(-0.40%)
Jul 13, 2021
9.870
9.920
9.870
9.890
715,559
-0.01(-0.15%)
Jul 12, 2021
9.990
9.990
9.850
9.905
1,241,368
-0.05(-0.50%)
Jul 09, 2021
9.920
9.960
9.890
9.955
115,149
+0.20(+2.00%)
Jul 08, 2021
9.750
9.800
9.690
9.760
187,008
-0.19(-1.91%)
Jul 07, 2021
9.820
9.950
9.820
9.950
107,780
+0.19(+2.00%)
Jul 06, 2021
9.780
9.869
9.700
9.755
292,749
+0.36(+3.78%)
Jul 02, 2021
9.380
9.430
9.320
9.400
182,790
+0.12(+1.24%)
Jul 01, 2021
9.270
9.300
9.260
9.285
189,971
+0.00(+0.03%)
Jun 30, 2021
9.285
9.319
9.240
9.283
108,607
-0.03(-0.35%)
Jun 29, 2021
9.320
9.330
9.270
9.315
232,544
-0.05(-0.59%)
Jun 28, 2021
9.360
9.390
9.320
9.370
603,865
+0.02(+0.21%)
Jun 25, 2021
9.360
9.390
9.340
9.350
99,241
+0.00(+0.00%)
Jun 24, 2021
9.360
9.380
9.310
9.350
146,598
-0.01(-0.11%)
Jun 23, 2021
9.440
9.440
9.320
9.360
90,959
-0.03(-0.27%)
Jun 22, 2021
9.370
9.420
9.340
9.385
897,321
-0.03(-0.27%)
Jun 21, 2021
9.340
9.440
9.340
9.410
273,443
+0.20(+2.17%)
Jun 18, 2021
9.260
9.260
9.160
9.210
214,379
-0.42(-4.38%)
Jun 17, 2021
9.600
9.670
9.600
9.632
670,163
-0.05(-0.50%)
Jun 16, 2021
9.770
9.780
9.600
9.680
115,815
-0.04(-0.46%)
Jun 15, 2021
9.800
9.820
9.710
9.725
1,105,582
-0.11(-1.07%)
Jun 14, 2021
9.840
9.850
9.780
9.830
114,110
+0.01(+0.10%)
Jun 11, 2021
9.800
9.820
9.750
9.820
74,471
+0.12(+1.24%)
Jun 10, 2021
9.705
9.720
9.650
9.700
147,785
+0.12(+1.31%)
Jun 09, 2021
9.590
9.590
9.550
9.575
89,449
-0.04(-0.40%)
Jun 08, 2021
9.550
9.630
9.530
9.614
98,262
+0.03(+0.30%)
Jun 07, 2021
9.560
9.600
9.540
9.585
130,058
+0.02(+0.16%)
Jun 04, 2021
9.550
9.570
9.500
9.570
98,342
+0.03(+0.29%)
Jun 03, 2021
9.550
9.560
9.490
9.543
146,263
-0.03(-0.34%)
Jun 02, 2021
9.520
9.580
9.520
9.575
196,185
+0.03(+0.26%)
Jun 01, 2021
9.550
9.570
9.510
9.550
193,552
+0.05(+0.53%)
May 28, 2021
9.470
9.510
9.420
9.500
100,909
+0.00(+0.00%)
May 27, 2021
9.520
9.550
9.470
9.500
377,795
-0.04(-0.42%)
May 26, 2021
9.500
9.590
9.492
9.540
267,081
-0.01(-0.10%)
May 25, 2021
9.547
9.600
9.500
9.550
170,421
-0.05(-0.52%)
May 24, 2021
9.560
9.620
9.550
9.600
116,985
+0.04(+0.42%)
May 21, 2021
9.579
9.610
9.510
9.560
154,939
-0.09(-0.93%)
May 20, 2021
9.570
9.650
9.530
9.650
200,457
-0.17(-1.78%)
May 19, 2021
9.840
9.877
9.790
9.825
102,397
-0.04(-0.46%)
May 18, 2021
9.860
9.910
9.800
9.870
125,913
+0.01(+0.10%)
May 17, 2021
9.800
9.860
9.770
9.860
158,142
+0.10(+1.02%)
May 14, 2021
9.730
9.785
9.710
9.760
242,316
+0.19(+1.99%)
May 13, 2021
9.460
9.590
9.450
9.570
195,655
+0.07(+0.74%)
May 12, 2021
9.610
9.640
9.500
9.500
278,236
+0.01(+0.11%)
May 11, 2021
9.550
9.580
9.460
9.490
111,688
-0.20(-2.06%)
May 10, 2021
9.680
9.790
9.680
9.690
550,488
+0.13(+1.36%)
May 07, 2021
9.510
9.640
9.480
9.560
87,632
+0.14(+1.49%)
May 06, 2021
9.630
9.630
9.380
9.420
307,031
+0.07(+0.75%)
May 05, 2021
9.590
9.590
9.320
9.350
2,452,712
+0.09(+0.98%)
May 04, 2021
9.284
9.290
9.210
9.259
109,580
-0.03(-0.33%)
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.