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
Brightcove Inc
(NQ:
BCOV
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
7.530
8.200
7.530
7.800
384,439
-1.03(-11.66%)
Apr 29, 2020
9.160
9.160
8.680
8.830
316,518
-0.05(-0.56%)
Apr 28, 2020
8.990
8.990
8.760
8.880
170,478
+0.07(+0.79%)
Apr 27, 2020
9.010
9.130
8.760
8.810
114,948
-0.13(-1.45%)
Apr 24, 2020
8.770
9.010
8.650
8.940
113,600
+0.17(+1.94%)
Apr 23, 2020
8.690
8.930
8.490
8.770
170,620
+0.13(+1.50%)
Apr 22, 2020
8.600
8.980
8.480
8.640
143,349
+0.15(+1.77%)
Apr 21, 2020
8.580
9.040
8.420
8.490
126,449
-0.27(-3.08%)
Apr 20, 2020
8.860
9.100
8.660
8.760
112,213
-0.23(-2.56%)
Apr 17, 2020
8.620
9.040
8.520
8.990
194,800
+0.46(+5.39%)
Apr 16, 2020
8.610
8.750
8.330
8.530
189,461
-0.08(-0.93%)
Apr 15, 2020
8.770
8.770
8.337
8.610
239,326
-0.05(-0.58%)
Apr 14, 2020
8.700
9.040
8.600
8.660
190,826
+0.18(+2.12%)
Apr 13, 2020
7.930
8.500
7.930
8.480
194,341
+0.50(+6.27%)
Apr 09, 2020
8.200
8.264
7.750
7.980
141,700
-0.10(-1.24%)
Apr 08, 2020
7.700
8.180
7.540
8.080
237,506
+0.50(+6.60%)
Apr 07, 2020
7.530
7.660
7.170
7.580
228,430
+0.22(+2.99%)
Apr 06, 2020
7.220
7.480
7.010
7.360
206,863
+0.39(+5.60%)
Apr 03, 2020
7.020
7.050
6.760
6.970
197,800
-0.05(-0.71%)
Apr 02, 2020
6.480
7.040
6.480
7.020
175,388
+0.51(+7.83%)
Apr 01, 2020
6.800
6.870
6.400
6.510
193,714
-0.46(-6.60%)
Mar 31, 2020
6.920
7.100
6.840
6.970
205,751
+0.01(+0.14%)
Mar 30, 2020
6.950
7.170
6.840
6.960
151,062
+0.00(+0.00%)
Mar 27, 2020
6.870
7.190
6.530
6.960
352,500
-0.14(-1.97%)
Mar 26, 2020
6.580
7.140
6.580
7.100
112,553
+0.57(+8.73%)
Mar 25, 2020
6.300
6.700
6.300
6.530
283,285
+0.21(+3.32%)
Mar 24, 2020
6.260
6.390
5.945
6.320
250,809
+0.28(+4.64%)
Mar 23, 2020
6.270
6.400
5.860
6.040
254,611
-0.12(-1.95%)
Mar 20, 2020
6.180
6.680
6.110
6.160
356,500
+0.02(+0.33%)
Mar 19, 2020
5.940
6.350
5.910
6.140
250,907
+0.38(+6.60%)
Mar 18, 2020
6.000
6.170
5.570
5.760
312,565
-0.42(-6.80%)
Mar 17, 2020
5.630
6.180
5.440
6.180
274,181
+0.57(+10.16%)
Mar 16, 2020
6.080
6.130
5.595
5.610
244,266
-0.93(-14.22%)
Mar 13, 2020
6.760
6.830
6.275
6.540
257,100
+0.02(+0.31%)
Mar 12, 2020
6.900
7.080
6.480
6.520
269,112
-0.71(-9.82%)
Mar 11, 2020
7.450
7.460
7.110
7.230
236,199
-0.33(-4.37%)
Mar 10, 2020
7.020
7.590
6.900
7.560
533,835
+0.60(+8.62%)
Mar 09, 2020
7.330
7.340
6.850
6.960
617,867
-0.52(-6.95%)
Mar 06, 2020
7.270
7.530
7.000
7.480
347,900
+0.03(+0.40%)
Mar 05, 2020
7.660
7.850
7.340
7.450
395,753
-0.30(-3.87%)
Mar 04, 2020
7.640
7.790
7.585
7.750
244,578
+0.09(+1.17%)
Mar 03, 2020
7.850
8.000
7.610
7.660
206,867
-0.01(-0.13%)
Mar 02, 2020
7.780
7.840
7.570
7.670
283,482
-0.11(-1.41%)
Feb 28, 2020
7.720
7.930
7.470
7.780
376,700
-0.20(-2.51%)
Feb 27, 2020
7.860
8.090
7.810
7.980
281,556
-0.07(-0.87%)
Feb 26, 2020
8.170
8.266
8.020
8.050
221,437
-0.07(-0.86%)
Feb 25, 2020
8.230
8.245
8.080
8.120
420,910
-0.11(-1.34%)
Feb 24, 2020
8.310
8.490
8.180
8.230
207,496
-0.33(-3.86%)
Feb 21, 2020
8.580
8.680
8.480
8.560
176,500
+0.02(+0.23%)
Feb 20, 2020
8.020
8.570
8.020
8.540
386,953
-0.66(-7.17%)
Feb 19, 2020
8.800
9.260
8.800
9.200
158,372
+0.36(+4.07%)
Feb 18, 2020
8.690
8.850
8.680
8.840
65,101
+0.17(+1.96%)
Feb 14, 2020
8.670
8.770
8.560
8.670
50,100
-0.03(-0.34%)
Feb 13, 2020
8.500
8.750
8.500
8.700
46,736
+0.14(+1.64%)
Feb 12, 2020
8.740
8.830
8.550
8.560
151,055
-0.14(-1.61%)
Feb 11, 2020
8.780
8.830
8.670
8.700
86,093
-0.06(-0.68%)
Feb 10, 2020
8.810
8.830
8.690
8.760
77,253
-0.08(-0.90%)
Feb 07, 2020
9.140
9.140
8.820
8.840
116,900
-0.24(-2.64%)
Feb 06, 2020
8.980
9.120
8.890
9.080
98,281
+0.11(+1.17%)
Feb 05, 2020
8.880
8.980
8.740
8.975
131,125
+0.14(+1.64%)
Feb 04, 2020
8.750
8.870
8.670
8.830
151,595
+0.12(+1.38%)
Feb 03, 2020
8.670
8.760
8.610
8.710
117,270
+0.05(+0.58%)
Jan 31, 2020
8.850
8.850
8.600
8.660
157,000
-0.19(-2.15%)
Jan 30, 2020
8.790
8.890
8.700
8.850
219,169
+0.00(+0.00%)
Jan 29, 2020
8.880
8.990
8.835
8.850
132,679
-0.03(-0.34%)
Jan 28, 2020
9.110
9.190
8.820
8.880
104,936
-0.19(-2.09%)
Jan 27, 2020
9.090
9.190
9.000
9.070
143,664
-0.14(-1.52%)
Jan 24, 2020
9.020
9.340
9.020
9.210
359,400
+0.19(+2.11%)
Jan 23, 2020
8.950
9.110
8.930
9.020
119,119
+0.06(+0.67%)
Jan 22, 2020
8.960
9.150
8.940
8.960
259,972
+0.06(+0.67%)
Jan 21, 2020
8.870
9.000
8.650
8.900
336,853
+0.00(+0.00%)
Jan 17, 2020
9.060
9.060
8.860
8.900
188,400
-0.09(-1.00%)
Jan 16, 2020
8.880
9.110
8.875
8.990
125,089
+0.14(+1.58%)
Jan 15, 2020
8.830
8.980
8.800
8.850
92,052
+0.06(+0.68%)
Jan 14, 2020
8.950
9.050
8.790
8.790
153,050
-0.19(-2.06%)
Jan 13, 2020
9.010
9.150
8.960
8.975
102,410
-0.04(-0.50%)
Jan 10, 2020
8.930
9.070
8.890
9.020
137,000
+0.13(+1.46%)
Jan 09, 2020
8.850
9.010
8.850
8.890
75,435
+0.05(+0.62%)
Jan 08, 2020
8.730
8.898
8.670
8.835
128,559
+0.11(+1.20%)
Jan 07, 2020
8.670
8.770
8.620
8.730
52,252
+0.03(+0.34%)
Jan 06, 2020
8.610
8.765
8.610
8.700
98,429
+0.01(+0.12%)
Jan 03, 2020
8.670
8.740
8.650
8.690
94,700
-0.04(-0.46%)
Jan 02, 2020
8.710
8.840
8.600
8.730
228,731
+0.04(+0.46%)
Dec 31, 2019
8.510
8.740
8.510
8.690
134,400
+0.15(+1.76%)
Dec 30, 2019
8.500
8.570
8.450
8.540
164,816
+0.06(+0.71%)
Dec 27, 2019
8.510
8.600
8.480
8.480
109,300
-0.03(-0.35%)
Dec 26, 2019
8.550
8.620
8.460
8.510
131,558
-0.09(-1.05%)
Dec 24, 2019
8.630
8.670
8.550
8.600
39,800
-0.02(-0.23%)
Dec 23, 2019
8.680
8.680
8.560
8.620
96,458
-0.04(-0.46%)
Dec 20, 2019
8.790
8.810
8.630
8.660
223,700
-0.10(-1.14%)
Dec 19, 2019
8.760
8.760
8.640
8.760
68,492
+0.02(+0.23%)
Dec 18, 2019
8.800
8.840
8.710
8.740
102,737
-0.04(-0.46%)
Dec 17, 2019
8.750
8.790
8.700
8.780
178,644
+0.03(+0.34%)
Dec 16, 2019
8.920
8.960
8.665
8.750
258,996
-0.10(-1.13%)
Dec 13, 2019
8.930
9.000
8.820
8.850
111,400
-0.08(-0.90%)
Dec 12, 2019
9.030
9.120
8.910
8.930
101,152
-0.12(-1.33%)
Dec 11, 2019
8.950
9.137
8.860
9.050
240,447
+0.10(+1.12%)
Dec 10, 2019
9.210
9.220
8.930
8.950
118,533
-0.27(-2.93%)
Dec 09, 2019
9.290
9.410
9.180
9.220
116,692
-0.10(-1.13%)
Dec 06, 2019
9.260
9.380
9.230
9.325
93,300
+0.06(+0.70%)
Dec 05, 2019
8.950
9.320
8.950
9.260
125,789
+0.30(+3.35%)
Dec 04, 2019
8.910
9.010
8.855
8.960
233,491
+0.05(+0.56%)
Dec 03, 2019
8.840
8.949
8.840
8.910
206,562
+0.00(+0.00%)
Dec 02, 2019
8.920
8.950
8.800
8.910
266,429
-0.03(-0.34%)
Nov 29, 2019
8.920
8.960
8.880
8.940
38,600
+0.00(+0.00%)
Nov 27, 2019
9.000
9.020
8.940
8.940
71,800
-0.05(-0.56%)
Nov 26, 2019
9.000
9.060
8.970
8.990
121,651
-0.00(-0.06%)
Nov 25, 2019
8.980
9.090
8.970
8.995
162,196
+0.03(+0.39%)
Nov 22, 2019
9.000
9.020
8.950
8.960
202,200
-0.03(-0.33%)
Nov 21, 2019
9.060
9.060
8.930
8.990
166,459
-0.10(-1.05%)
Nov 20, 2019
9.300
9.360
9.070
9.085
116,089
-0.23(-2.52%)
Nov 19, 2019
9.300
9.370
9.250
9.320
76,021
+0.07(+0.76%)
Nov 18, 2019
9.210
9.280
9.080
9.250
77,100
+0.04(+0.43%)
Nov 15, 2019
9.380
9.390
9.210
9.210
84,100
-0.09(-0.97%)
Nov 14, 2019
9.360
9.420
9.300
9.300
320,832
-0.05(-0.53%)
Nov 13, 2019
9.350
9.450
9.300
9.350
67,414
-0.04(-0.43%)
Nov 12, 2019
9.320
9.490
9.320
9.390
68,940
+0.05(+0.54%)
Nov 11, 2019
9.400
9.480
9.290
9.340
92,616
-0.07(-0.74%)
Nov 08, 2019
9.500
9.510
9.360
9.410
103,500
-0.08(-0.84%)
Nov 07, 2019
9.550
9.550
9.380
9.490
105,505
+0.04(+0.48%)
Nov 06, 2019
9.470
9.500
9.400
9.445
123,591
-0.02(-0.21%)
Nov 05, 2019
9.600
9.650
9.390
9.465
105,560
-0.12(-1.20%)
Nov 04, 2019
9.720
9.780
9.560
9.580
191,968
-0.04(-0.42%)
Nov 01, 2019
9.550
9.665
9.550
9.620
193,500
+0.11(+1.16%)
Oct 31, 2019
9.150
9.530
9.120
9.510
377,723
+0.32(+3.48%)
Oct 30, 2019
9.000
9.210
8.930
9.190
185,659
+0.21(+2.34%)
Oct 29, 2019
8.940
9.010
8.740
8.980
214,808
+0.00(+0.00%)
Oct 28, 2019
9.010
9.060
8.950
8.980
264,519
-0.02(-0.22%)
Oct 25, 2019
9.080
9.100
8.980
9.000
335,100
-0.08(-0.88%)
Oct 24, 2019
9.490
9.500
8.970
9.080
469,247
-0.65(-6.68%)
Oct 23, 2019
9.640
9.810
9.490
9.730
203,770
-0.08(-0.82%)
Oct 22, 2019
10.18
10.25
9.790
9.810
127,805
-0.35(-3.44%)
Oct 21, 2019
9.820
10.17
9.820
10.16
134,057
+0.18(+1.80%)
Oct 18, 2019
10.34
10.36
9.860
9.980
129,000
-0.45(-4.31%)
Oct 17, 2019
10.36
10.57
10.36
10.43
100,904
+0.09(+0.87%)
Oct 16, 2019
10.62
10.62
10.23
10.34
95,253
-0.32(-3.00%)
Oct 15, 2019
10.59
10.72
10.57
10.66
77,219
+0.11(+1.04%)
Oct 14, 2019
10.56
10.60
10.46
10.55
86,068
-0.05(-0.47%)
Oct 11, 2019
10.64
10.77
10.59
10.60
88,200
+0.05(+0.47%)
Oct 10, 2019
10.65
10.66
10.49
10.55
125,849
-0.10(-0.94%)
Oct 09, 2019
10.75
10.83
10.60
10.65
80,889
-0.05(-0.47%)
Oct 08, 2019
10.50
10.72
10.41
10.70
109,911
+0.14(+1.33%)
Oct 07, 2019
10.45
10.59
10.45
10.56
201,222
+0.11(+1.05%)
Oct 04, 2019
10.14
10.46
10.05
10.45
187,100
+0.37(+3.67%)
Oct 03, 2019
9.920
10.13
9.850
10.08
497,181
+0.14(+1.41%)
Oct 02, 2019
10.28
10.37
9.790
9.940
142,313
-0.41(-3.96%)
Oct 01, 2019
10.51
10.55
10.35
10.35
222,857
-0.13(-1.24%)
Sep 30, 2019
10.50
10.53
10.39
10.48
167,002
-0.02(-0.19%)
Sep 27, 2019
10.55
10.68
10.37
10.50
182,700
+0.01(+0.10%)
Sep 26, 2019
10.56
10.67
10.44
10.49
130,833
-0.07(-0.66%)
Sep 25, 2019
10.20
10.64
10.08
10.56
226,474
+0.29(+2.82%)
Sep 24, 2019
10.37
10.46
10.19
10.27
337,007
-0.16(-1.53%)
Sep 23, 2019
10.81
10.94
10.42
10.43
194,758
-0.45(-4.14%)
Sep 20, 2019
10.73
10.95
10.70
10.88
251,700
+0.16(+1.49%)
Sep 19, 2019
10.66
10.90
10.66
10.72
85,906
+0.03(+0.28%)
Sep 18, 2019
10.89
10.89
10.62
10.69
90,977
-0.16(-1.47%)
Sep 17, 2019
10.87
10.98
10.78
10.85
86,071
-0.03(-0.28%)
Sep 16, 2019
11.19
11.32
10.84
10.88
137,163
-0.33(-2.94%)
Sep 13, 2019
11.00
11.28
10.97
11.21
118,200
+0.10(+0.90%)
Sep 12, 2019
10.97
11.18
10.90
11.11
124,962
+0.15(+1.37%)
Sep 11, 2019
10.84
11.04
10.69
10.96
135,500
+0.14(+1.29%)
Sep 10, 2019
10.82
10.85
10.44
10.82
203,542
-0.07(-0.64%)
Sep 09, 2019
11.81
11.81
10.81
10.89
180,807
-0.93(-7.87%)
Sep 06, 2019
12.44
12.44
11.81
11.82
122,900
-0.58(-4.68%)
Sep 05, 2019
12.21
12.59
12.10
12.40
178,976
+0.24(+1.97%)
Sep 04, 2019
12.30
12.65
12.10
12.16
129,022
-0.07(-0.57%)
Sep 03, 2019
12.22
12.41
12.13
12.23
134,819
-0.10(-0.81%)
Aug 30, 2019
12.36
12.36
12.17
12.33
114,300
+0.03(+0.24%)
Aug 29, 2019
12.28
12.42
12.28
12.30
55,854
+0.11(+0.90%)
Aug 28, 2019
12.17
12.26
12.05
12.19
146,187
-0.03(-0.25%)
Aug 27, 2019
12.37
12.45
12.16
12.22
187,373
+0.01(+0.08%)
Aug 26, 2019
12.16
12.29
12.08
12.21
134,465
+0.10(+0.83%)
Aug 23, 2019
12.57
12.73
12.04
12.11
210,500
-0.45(-3.58%)
Aug 22, 2019
12.73
12.80
12.51
12.56
105,109
-0.19(-1.49%)
Aug 21, 2019
12.40
12.88
12.36
12.75
363,453
+0.46(+3.74%)
Aug 20, 2019
12.06
12.48
11.93
12.29
440,577
+0.21(+1.74%)
Aug 19, 2019
12.04
12.28
11.94
12.08
177,842
+0.14(+1.17%)
Aug 16, 2019
12.00
12.18
11.88
11.94
374,100
+0.00(+0.00%)
Aug 15, 2019
12.05
12.11
11.69
11.94
112,876
-0.05(-0.42%)
Aug 14, 2019
12.21
12.35
11.83
11.99
122,275
-0.36(-2.91%)
Aug 13, 2019
12.10
12.35
11.97
12.35
127,020
+0.26(+2.15%)
Aug 12, 2019
12.11
12.16
12.01
12.09
104,200
-0.10(-0.82%)
Aug 09, 2019
12.22
12.26
12.07
12.19
99,000
-0.05(-0.41%)
Aug 08, 2019
11.96
12.37
11.96
12.24
138,504
+0.34(+2.86%)
Aug 07, 2019
11.84
11.95
11.80
11.90
390,017
-0.11(-0.92%)
Aug 06, 2019
11.97
12.10
11.85
12.01
119,412
+0.05(+0.42%)
Aug 05, 2019
12.07
12.15
11.84
11.96
150,370
-0.33(-2.69%)
Aug 02, 2019
12.38
12.46
11.97
12.29
177,100
-0.21(-1.68%)
Aug 01, 2019
12.54
12.81
12.47
12.50
268,390
+0.02(+0.16%)
Jul 31, 2019
12.52
12.70
12.40
12.48
235,841
-0.05(-0.40%)
Jul 30, 2019
12.36
12.71
12.33
12.53
264,183
+0.16(+1.29%)
Jul 29, 2019
11.68
12.53
11.54
12.37
511,390
+0.58(+4.92%)
Jul 26, 2019
12.05
12.26
11.78
11.79
172,300
-0.15(-1.26%)
Jul 25, 2019
12.24
12.82
11.81
11.94
369,613
+0.24(+2.05%)
Jul 24, 2019
11.40
11.73
11.40
11.70
188,103
+0.29(+2.54%)
Jul 23, 2019
11.45
11.48
11.30
11.41
114,235
-0.01(-0.09%)
Jul 22, 2019
11.36
11.49
11.24
11.42
228,844
+0.04(+0.35%)
Jul 19, 2019
11.50
11.59
11.37
11.38
83,300
-0.10(-0.87%)
Jul 18, 2019
11.61
11.71
11.40
11.48
115,034
-0.19(-1.63%)
Jul 17, 2019
11.53
11.69
11.49
11.67
116,771
+0.14(+1.21%)
Jul 16, 2019
11.41
11.79
11.40
11.53
200,282
+0.11(+0.96%)
Jul 15, 2019
10.95
11.56
10.93
11.42
372,582
+0.45(+4.10%)
Jul 12, 2019
10.65
10.98
10.63
10.97
274,900
+0.26(+2.43%)
Jul 11, 2019
10.47
10.71
10.33
10.71
186,906
+0.28(+2.68%)
Jul 10, 2019
10.25
10.54
10.25
10.43
115,315
+0.19(+1.81%)
Jul 09, 2019
10.32
10.38
10.21
10.24
82,788
-0.12(-1.21%)
Jul 08, 2019
10.34
10.41
10.30
10.37
47,150
-0.04(-0.38%)
Jul 05, 2019
10.26
10.41
10.13
10.41
65,900
-0.05(-0.48%)
Jul 03, 2019
10.35
10.49
10.35
10.46
37,100
+0.12(+1.16%)
Jul 02, 2019
10.46
10.49
10.24
10.34
56,813
-0.10(-0.96%)
Jul 01, 2019
10.31
10.60
10.24
10.44
107,508
+0.11(+1.06%)
Jun 28, 2019
10.20
10.38
10.14
10.33
424,400
+0.15(+1.47%)
Jun 27, 2019
10.09
10.21
10.05
10.18
192,205
+0.11(+1.09%)
Jun 26, 2019
9.900
10.12
9.900
10.07
286,863
+0.23(+2.34%)
Jun 25, 2019
10.42
10.50
9.830
9.840
167,159
-0.61(-5.84%)
Jun 24, 2019
10.45
10.48
10.33
10.45
117,198
+0.05(+0.48%)
Jun 21, 2019
10.32
10.42
10.18
10.40
165,700
+0.02(+0.19%)
Jun 20, 2019
10.55
10.62
10.33
10.38
120,671
-0.07(-0.67%)
Jun 19, 2019
10.25
10.57
10.25
10.45
178,860
+0.20(+1.95%)
Jun 18, 2019
10.11
10.30
10.11
10.25
86,019
+0.22(+2.19%)
Jun 17, 2019
10.06
10.18
10.02
10.03
42,712
+0.00(+0.00%)
Jun 14, 2019
10.01
10.22
9.980
10.03
108,100
+0.00(+0.00%)
Jun 13, 2019
9.990
10.11
9.950
10.03
54,081
+0.03(+0.30%)
Jun 12, 2019
10.00
10.06
9.920
10.00
62,664
+0.00(+0.00%)
Jun 11, 2019
10.17
10.41
9.910
10.00
79,179
-0.12(-1.19%)
Jun 10, 2019
10.24
10.37
10.08
10.12
63,637
-0.16(-1.56%)
Jun 07, 2019
10.20
10.31
10.17
10.28
56,800
+0.15(+1.48%)
Jun 06, 2019
10.12
10.17
9.960
10.13
66,250
+0.04(+0.40%)
Jun 05, 2019
10.08
10.11
9.970
10.09
306,652
+0.10(+1.00%)
Jun 04, 2019
9.710
10.03
9.650
9.990
92,833
+0.35(+3.63%)
Jun 03, 2019
9.970
9.970
9.610
9.640
89,987
-0.34(-3.41%)
May 31, 2019
10.13
10.13
9.940
9.980
78,000
-0.24(-2.35%)
May 30, 2019
10.13
10.35
10.13
10.22
92,225
+0.12(+1.19%)
May 29, 2019
10.22
10.28
10.09
10.10
76,976
-0.26(-2.51%)
May 28, 2019
10.38
10.52
10.36
10.36
63,800
-0.03(-0.29%)
May 24, 2019
10.58
10.63
10.32
10.39
81,400
-0.11(-1.05%)
May 23, 2019
10.61
10.67
10.34
10.50
98,445
-0.12(-1.13%)
May 22, 2019
10.16
10.69
10.16
10.62
188,377
+0.32(+3.11%)
May 21, 2019
10.27
10.39
10.22
10.30
59,372
+0.07(+0.68%)
May 20, 2019
10.23
10.41
10.09
10.23
46,186
-0.05(-0.49%)
May 17, 2019
10.17
10.34
10.17
10.28
127,200
+0.03(+0.29%)
May 16, 2019
10.11
10.36
10.11
10.25
95,400
+0.19(+1.89%)
May 15, 2019
9.880
10.09
9.870
10.06
500,544
+0.15(+1.51%)
May 14, 2019
9.780
9.970
9.730
9.910
74,730
+0.14(+1.43%)
May 13, 2019
9.640
9.840
9.630
9.770
97,478
+0.00(+0.00%)
May 10, 2019
9.570
9.870
9.537
9.770
157,900
+0.14(+1.45%)
May 09, 2019
9.630
9.710
9.490
9.630
347,487
-0.02(-0.21%)
May 08, 2019
9.780
9.810
9.650
9.650
72,033
-0.12(-1.23%)
May 07, 2019
9.800
9.920
9.690
9.770
73,618
-0.15(-1.51%)
May 06, 2019
9.760
10.04
9.750
9.920
128,370
-0.06(-0.60%)
May 03, 2019
9.940
10.02
9.840
9.980
87,100
+0.08(+0.81%)
May 02, 2019
9.980
10.04
9.780
9.900
106,248
-0.07(-0.70%)
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.