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
Broadwind Energy Inc
(NQ:
BWEN
)
1.820
-0.100 (-5.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
5.320
5.570
5.170
5.170
218,400
-0.26(-4.79%)
Apr 29, 2021
5.700
5.700
5.320
5.430
248,527
-0.18(-3.21%)
Apr 28, 2021
5.460
5.620
5.270
5.610
157,141
+0.10(+1.81%)
Apr 27, 2021
5.710
5.900
5.410
5.510
400,640
-0.16(-2.82%)
Apr 26, 2021
5.360
5.720
5.310
5.670
333,936
+0.44(+8.41%)
Apr 23, 2021
5.350
5.380
5.120
5.230
348,000
-0.04(-0.76%)
Apr 22, 2021
5.200
5.670
5.160
5.270
401,493
+0.11(+2.13%)
Apr 21, 2021
4.810
5.160
4.700
5.160
369,250
+0.33(+6.83%)
Apr 20, 2021
4.890
4.960
4.610
4.830
505,280
-0.06(-1.23%)
Apr 19, 2021
5.170
5.180
4.770
4.890
384,930
-0.34(-6.50%)
Apr 16, 2021
5.180
5.330
5.070
5.230
301,600
+0.07(+1.36%)
Apr 15, 2021
5.390
5.390
4.820
5.160
584,782
-0.14(-2.64%)
Apr 14, 2021
5.380
5.700
5.230
5.300
386,684
-0.07(-1.30%)
Apr 13, 2021
5.280
5.370
5.160
5.370
281,165
+0.03(+0.56%)
Apr 12, 2021
5.630
5.640
5.200
5.340
649,914
-0.35(-6.15%)
Apr 09, 2021
5.910
5.986
5.660
5.690
395,600
-0.33(-5.48%)
Apr 08, 2021
6.020
6.090
5.750
6.020
350,848
+0.05(+0.84%)
Apr 07, 2021
6.190
6.340
5.860
5.970
728,415
-0.44(-6.86%)
Apr 06, 2021
5.820
6.430
5.710
6.410
1,088,102
+0.75(+13.25%)
Apr 05, 2021
6.280
6.390
5.650
5.660
828,411
-0.53(-8.56%)
Apr 01, 2021
6.650
7.150
6.110
6.190
1,642,000
-0.41(-6.21%)
Mar 31, 2021
6.850
7.440
6.420
6.600
3,695,960
+0.47(+7.67%)
Mar 30, 2021
5.110
6.350
5.070
6.130
2,071,380
+1.12(+22.36%)
Mar 29, 2021
5.000
5.230
4.750
5.010
638,823
-0.08(-1.57%)
Mar 26, 2021
4.910
5.120
4.860
5.090
353,600
+0.25(+5.17%)
Mar 25, 2021
4.760
5.000
4.620
4.840
834,357
-0.22(-4.35%)
Mar 24, 2021
5.350
5.460
5.000
5.060
494,733
-0.21(-3.98%)
Mar 23, 2021
5.500
5.560
5.090
5.270
432,779
-0.29(-5.22%)
Mar 22, 2021
5.660
5.690
5.440
5.560
338,298
-0.10(-1.77%)
Mar 19, 2021
5.700
5.780
5.360
5.660
536,200
+0.01(+0.18%)
Mar 18, 2021
5.730
6.110
5.610
5.650
698,132
-0.26(-4.40%)
Mar 17, 2021
5.700
6.070
5.570
5.910
519,054
+0.18(+3.14%)
Mar 16, 2021
6.130
6.130
5.700
5.730
950,396
-0.26(-4.34%)
Mar 15, 2021
6.090
6.390
5.920
5.990
607,083
-0.03(-0.50%)
Mar 12, 2021
6.010
6.110
5.887
6.020
548,600
-0.17(-2.75%)
Mar 11, 2021
6.510
6.520
5.830
6.190
1,093,292
-0.15(-2.37%)
Mar 10, 2021
6.500
6.800
6.040
6.340
705,447
+0.24(+3.93%)
Mar 09, 2021
5.900
6.292
5.900
6.100
469,820
+0.20(+3.39%)
Mar 08, 2021
6.290
6.370
5.860
5.900
326,833
-0.29(-4.68%)
Mar 05, 2021
6.440
6.820
5.200
6.190
572,700
-0.06(-0.96%)
Mar 04, 2021
6.650
6.940
5.700
6.250
547,315
-0.57(-8.36%)
Mar 03, 2021
7.040
7.120
6.420
6.820
557,510
-0.16(-2.29%)
Mar 02, 2021
7.550
7.570
6.930
6.980
393,989
-0.61(-8.04%)
Mar 01, 2021
7.370
7.720
7.160
7.590
367,516
+0.60(+8.58%)
Feb 26, 2021
7.760
7.920
6.410
6.990
1,235,400
-0.95(-11.96%)
Feb 25, 2021
8.390
8.690
7.510
7.940
485,160
-0.56(-6.59%)
Feb 24, 2021
8.320
8.870
8.000
8.500
314,543
+0.13(+1.55%)
Feb 23, 2021
8.220
8.450
7.307
8.370
485,522
-0.09(-1.06%)
Feb 22, 2021
9.000
9.010
8.360
8.460
381,293
-0.68(-7.44%)
Feb 19, 2021
9.070
9.560
9.000
9.140
441,900
+0.51(+5.91%)
Feb 18, 2021
9.000
9.000
8.550
8.630
406,573
-0.66(-7.10%)
Feb 17, 2021
9.840
9.880
9.000
9.290
485,459
-0.88(-8.65%)
Feb 16, 2021
10.00
10.58
9.880
10.17
547,428
+0.35(+3.56%)
Feb 12, 2021
9.770
10.02
9.510
9.820
317,700
+0.12(+1.24%)
Feb 11, 2021
10.14
10.35
9.230
9.700
555,007
-0.31(-3.10%)
Feb 10, 2021
10.76
11.06
9.940
10.01
576,083
-0.61(-5.74%)
Feb 09, 2021
11.17
11.17
10.50
10.62
602,541
-0.39(-3.54%)
Feb 08, 2021
11.35
11.44
10.43
11.01
551,798
+0.08(+0.73%)
Feb 05, 2021
10.08
11.23
9.741
10.93
834,100
+1.12(+11.42%)
Feb 04, 2021
10.50
10.64
9.520
9.810
502,846
-0.41(-4.01%)
Feb 03, 2021
9.650
10.38
9.370
10.22
572,735
+0.77(+8.15%)
Feb 02, 2021
9.350
9.800
9.333
9.450
398,973
-0.23(-2.38%)
Feb 01, 2021
9.000
9.680
8.810
9.680
653,616
+0.87(+9.88%)
Jan 29, 2021
9.990
9.990
8.610
8.810
883,900
-1.09(-11.01%)
Jan 28, 2021
9.900
10.27
9.400
9.900
727,315
-0.22(-2.17%)
Jan 27, 2021
10.29
11.48
9.900
10.12
1,251,183
-1.43(-12.38%)
Jan 26, 2021
11.71
12.44
10.82
11.55
1,750,653
+0.37(+3.31%)
Jan 25, 2021
11.26
12.89
10.31
11.18
3,408,461
+2.20(+24.50%)
Jan 22, 2021
9.120
9.210
8.500
8.980
1,598,600
-1.51(-14.39%)
Jan 21, 2021
10.20
10.85
9.540
10.49
1,026,628
+0.12(+1.16%)
Jan 20, 2021
8.270
10.44
8.270
10.37
1,723,534
+2.08(+25.09%)
Jan 19, 2021
8.700
8.790
7.990
8.290
645,737
-0.01(-0.12%)
Jan 15, 2021
8.170
8.520
7.710
8.300
546,400
+0.23(+2.85%)
Jan 14, 2021
8.760
8.800
8.070
8.070
542,565
-0.55(-6.38%)
Jan 13, 2021
8.950
8.970
8.480
8.620
444,702
-0.28(-3.15%)
Jan 12, 2021
9.220
9.390
8.530
8.900
584,819
-0.15(-1.66%)
Jan 11, 2021
8.300
9.160
8.000
9.050
880,523
+0.18(+2.03%)
Jan 08, 2021
9.830
10.50
8.800
8.870
1,427,200
-0.59(-6.24%)
Jan 07, 2021
9.000
9.600
8.330
9.460
1,168,435
+1.19(+14.39%)
Jan 06, 2021
8.000
9.050
7.770
8.270
1,456,669
+0.94(+12.82%)
Jan 05, 2021
8.020
8.200
7.220
7.330
690,296
-0.57(-7.22%)
Jan 04, 2021
8.060
8.530
7.660
7.900
798,781
-0.03(-0.38%)
Dec 31, 2020
7.930
7.930
7.930
3,199,782
-0.16(-1.98%)
Dec 30, 2020
7.660
8.540
7.600
8.090
3,199,782
+0.37(+4.79%)
Dec 29, 2020
7.660
7.910
6.580
7.720
1,940,733
-1.03(-11.77%)
Dec 28, 2020
6.220
8.850
6.200
8.750
4,565,464
+2.74(+45.59%)
Dec 24, 2020
6.290
6.300
5.880
6.010
638,100
+0.16(+2.74%)
Dec 23, 2020
5.800
6.320
5.520
5.850
1,789,608
+0.45(+8.33%)
Dec 22, 2020
4.590
5.600
4.570
5.400
1,005,229
+1.00(+22.73%)
Dec 21, 2020
4.160
4.460
4.160
4.400
180,420
+0.07(+1.62%)
Dec 18, 2020
4.140
4.564
4.130
4.330
362,600
+0.21(+5.10%)
Dec 17, 2020
4.300
4.370
4.060
4.120
153,629
-0.09(-2.14%)
Dec 16, 2020
4.370
4.460
4.120
4.210
207,635
-0.05(-1.17%)
Dec 15, 2020
3.980
4.340
3.960
4.260
387,286
+0.31(+7.85%)
Dec 14, 2020
3.900
4.170
3.850
3.950
212,198
+0.08(+2.07%)
Dec 11, 2020
3.970
4.189
3.750
3.870
227,900
-0.11(-2.76%)
Dec 10, 2020
3.890
4.070
3.860
3.980
207,382
+0.12(+3.11%)
Dec 09, 2020
4.170
4.270
3.850
3.860
329,466
-0.31(-7.43%)
Dec 08, 2020
4.150
4.290
3.972
4.170
239,760
+0.08(+1.96%)
Dec 07, 2020
4.380
4.421
4.040
4.090
203,064
-0.26(-5.98%)
Dec 04, 2020
4.250
4.440
4.100
4.350
256,900
+0.13(+3.08%)
Dec 03, 2020
4.370
4.470
4.220
4.220
142,360
-0.13(-2.99%)
Dec 02, 2020
4.750
4.750
4.320
4.350
288,502
-0.14(-3.12%)
Dec 01, 2020
4.750
4.750
4.400
4.490
245,338
-0.17(-3.65%)
Nov 30, 2020
4.920
4.965
4.540
4.660
268,995
-0.16(-3.32%)
Nov 27, 2020
4.750
5.090
4.740
4.820
256,500
+0.05(+1.05%)
Nov 25, 2020
4.990
5.000
4.610
4.770
398,500
-0.30(-5.92%)
Nov 24, 2020
5.220
5.560
4.870
5.070
1,285,821
+0.20(+4.11%)
Nov 23, 2020
4.890
4.920
4.370
4.870
854,173
+0.20(+4.28%)
Nov 20, 2020
4.390
4.920
4.330
4.670
2,032,800
+0.47(+11.19%)
Nov 19, 2020
3.830
4.250
3.830
4.200
468,185
+0.37(+9.66%)
Nov 18, 2020
4.000
4.020
3.810
3.830
140,767
-0.08(-2.05%)
Nov 17, 2020
3.760
4.070
3.760
3.910
346,304
+0.20(+5.39%)
Nov 16, 2020
3.600
3.750
3.450
3.710
211,953
+0.12(+3.34%)
Nov 13, 2020
3.360
3.650
3.260
3.590
241,900
+0.25(+7.49%)
Nov 12, 2020
3.380
3.420
3.270
3.340
71,380
+0.00(+0.00%)
Nov 11, 2020
3.380
3.480
3.260
3.340
64,243
-0.02(-0.60%)
Nov 10, 2020
3.210
3.450
3.180
3.360
169,696
+0.16(+5.00%)
Nov 09, 2020
3.501
3.501
3.180
3.200
357,614
+0.00(+0.00%)
Nov 06, 2020
3.250
3.410
3.030
3.200
323,900
-0.02(-0.62%)
Nov 05, 2020
3.710
3.800
3.121
3.220
625,343
-0.18(-5.29%)
Nov 04, 2020
3.750
3.980
3.350
3.400
516,569
-0.70(-17.07%)
Nov 03, 2020
4.020
4.100
3.940
4.100
112,923
+0.19(+4.86%)
Nov 02, 2020
3.800
3.940
3.750
3.910
82,517
+0.19(+5.11%)
Oct 30, 2020
3.750
3.900
3.710
3.720
138,500
-0.19(-4.86%)
Oct 29, 2020
3.940
3.950
3.640
3.910
163,495
+0.04(+1.03%)
Oct 28, 2020
4.060
4.060
3.750
3.870
194,047
-0.25(-6.07%)
Oct 27, 2020
4.150
4.250
3.920
4.120
177,003
-0.03(-0.72%)
Oct 26, 2020
4.360
4.410
3.940
4.150
166,405
-0.22(-5.03%)
Oct 23, 2020
4.220
4.390
4.170
4.370
232,400
+0.25(+6.07%)
Oct 22, 2020
4.190
4.230
3.990
4.120
136,308
-0.07(-1.67%)
Oct 21, 2020
4.440
4.570
4.070
4.190
195,353
-0.24(-5.42%)
Oct 20, 2020
4.350
4.480
4.100
4.430
211,965
+0.07(+1.61%)
Oct 19, 2020
4.690
4.840
4.230
4.360
526,894
-0.09(-2.02%)
Oct 16, 2020
4.350
4.939
4.350
4.450
562,200
+0.17(+3.97%)
Oct 15, 2020
3.590
4.350
3.590
4.280
384,086
+0.46(+12.04%)
Oct 14, 2020
3.960
4.040
3.750
3.820
199,390
-0.06(-1.55%)
Oct 13, 2020
3.670
3.980
3.500
3.880
208,147
+0.21(+5.72%)
Oct 12, 2020
3.760
3.880
3.600
3.670
197,851
-0.11(-2.91%)
Oct 09, 2020
3.890
3.930
3.720
3.780
130,900
-0.15(-3.82%)
Oct 08, 2020
4.400
4.420
3.650
3.930
551,970
-0.17(-4.15%)
Oct 07, 2020
3.760
4.500
3.630
4.100
984,839
+0.58(+16.48%)
Oct 06, 2020
3.280
3.700
3.080
3.520
649,465
+0.44(+14.29%)
Oct 05, 2020
2.790
3.150
2.740
3.080
450,666
+0.35(+12.82%)
Oct 02, 2020
2.790
2.870
2.680
2.730
138,400
-0.10(-3.53%)
Oct 01, 2020
2.870
2.930
2.830
2.830
98,853
-0.04(-1.39%)
Sep 30, 2020
2.950
3.006
2.840
2.870
220,874
-0.08(-2.71%)
Sep 29, 2020
3.000
3.010
2.930
2.950
82,896
-0.06(-1.99%)
Sep 28, 2020
2.920
3.040
2.920
3.010
113,237
+0.14(+4.88%)
Sep 25, 2020
2.870
2.970
2.820
2.870
126,400
+0.00(+0.00%)
Sep 24, 2020
2.900
2.970
2.800
2.870
147,483
+0.02(+0.70%)
Sep 23, 2020
2.880
3.040
2.730
2.850
277,234
+0.08(+2.89%)
Sep 22, 2020
2.900
3.010
2.740
2.770
118,908
-0.15(-5.14%)
Sep 21, 2020
3.050
3.050
2.890
2.920
127,318
-0.12(-3.95%)
Sep 18, 2020
3.040
3.155
2.970
3.040
142,900
+0.00(+0.00%)
Sep 17, 2020
3.150
3.167
3.000
3.040
134,109
-0.10(-3.18%)
Sep 16, 2020
3.150
3.220
3.110
3.140
91,955
-0.03(-0.95%)
Sep 15, 2020
3.310
3.350
3.140
3.170
125,457
-0.12(-3.65%)
Sep 14, 2020
3.340
3.360
3.210
3.290
75,558
-0.02(-0.60%)
Sep 11, 2020
3.450
3.520
3.160
3.310
153,800
-0.14(-4.06%)
Sep 10, 2020
3.280
3.650
3.254
3.450
232,737
+0.28(+8.83%)
Sep 09, 2020
3.150
3.250
3.130
3.170
119,442
+0.03(+0.96%)
Sep 08, 2020
3.350
3.410
3.140
3.140
130,011
-0.21(-6.27%)
Sep 04, 2020
3.620
3.650
3.320
3.350
313,600
-0.29(-7.97%)
Sep 03, 2020
3.780
3.820
3.560
3.640
199,512
-0.18(-4.71%)
Sep 02, 2020
3.670
3.880
3.620
3.820
165,719
+0.15(+4.09%)
Sep 01, 2020
3.610
3.750
3.500
3.670
118,820
+0.04(+1.10%)
Aug 31, 2020
3.740
3.760
3.500
3.630
132,418
-0.10(-2.68%)
Aug 28, 2020
3.680
3.790
3.600
3.730
126,800
+0.05(+1.36%)
Aug 27, 2020
3.660
3.760
3.560
3.680
116,358
+0.09(+2.51%)
Aug 26, 2020
3.500
3.760
3.500
3.590
150,401
+0.08(+2.28%)
Aug 25, 2020
3.560
3.680
3.410
3.510
116,136
-0.07(-1.96%)
Aug 24, 2020
3.410
3.780
3.410
3.580
251,713
+0.14(+4.07%)
Aug 21, 2020
3.770
3.830
3.370
3.440
520,300
-0.41(-10.65%)
Aug 20, 2020
3.750
3.900
3.600
3.850
220,235
-0.10(-2.53%)
Aug 19, 2020
3.920
4.150
3.880
3.950
200,108
+0.03(+0.77%)
Aug 18, 2020
3.960
4.060
3.910
3.920
119,463
-0.01(-0.25%)
Aug 17, 2020
4.160
4.200
3.900
3.930
174,756
-0.23(-5.53%)
Aug 14, 2020
4.350
4.350
4.080
4.160
179,200
-0.21(-4.81%)
Aug 13, 2020
4.220
4.460
4.220
4.370
109,157
+0.08(+1.86%)
Aug 12, 2020
4.200
4.370
4.170
4.290
171,845
+0.11(+2.63%)
Aug 11, 2020
4.330
4.330
4.040
4.180
235,237
-0.16(-3.69%)
Aug 10, 2020
4.450
4.460
4.200
4.340
244,446
-0.05(-1.14%)
Aug 07, 2020
4.270
4.500
4.153
4.390
263,900
+0.12(+2.81%)
Aug 06, 2020
4.100
4.390
4.100
4.270
348,995
+0.28(+7.02%)
Aug 05, 2020
4.800
4.800
3.800
3.990
928,567
-0.68(-14.56%)
Aug 04, 2020
4.470
4.730
4.410
4.670
161,322
+0.13(+2.86%)
Aug 03, 2020
4.570
4.850
4.150
4.540
442,132
-0.09(-1.94%)
Jul 31, 2020
5.090
5.090
4.570
4.630
278,700
-0.46(-9.04%)
Jul 30, 2020
4.830
5.190
4.820
5.090
174,963
+0.20(+4.09%)
Jul 29, 2020
4.760
4.940
4.760
4.890
114,007
+0.11(+2.30%)
Jul 28, 2020
4.770
4.960
4.730
4.780
162,459
+0.02(+0.42%)
Jul 27, 2020
5.000
5.130
4.750
4.760
253,032
-0.20(-4.03%)
Jul 24, 2020
4.980
4.990
4.700
4.960
205,600
+0.00(+0.00%)
Jul 23, 2020
5.020
5.190
4.920
4.960
319,849
-0.17(-3.31%)
Jul 22, 2020
5.440
5.760
4.930
5.130
545,669
-0.22(-4.11%)
Jul 21, 2020
4.800
5.600
4.800
5.350
644,592
+0.55(+11.46%)
Jul 20, 2020
4.880
4.970
4.650
4.800
186,283
-0.11(-2.24%)
Jul 17, 2020
4.930
5.050
4.850
4.910
174,600
-0.04(-0.81%)
Jul 16, 2020
4.890
5.080
4.830
4.950
143,510
+0.11(+2.27%)
Jul 15, 2020
5.150
5.310
4.540
4.840
428,007
-0.24(-4.72%)
Jul 14, 2020
4.610
5.390
4.610
5.080
616,952
+0.60(+13.39%)
Jul 13, 2020
5.730
5.780
4.120
4.480
1,439,571
-1.20(-21.13%)
Jul 10, 2020
5.390
5.680
5.320
5.680
373,800
+0.37(+6.97%)
Jul 09, 2020
5.110
5.470
5.110
5.310
476,153
+0.08(+1.53%)
Jul 08, 2020
4.590
5.320
4.560
5.230
1,778,110
+0.88(+20.23%)
Jul 07, 2020
3.770
4.500
3.630
4.350
935,950
+0.78(+21.85%)
Jul 06, 2020
3.670
3.790
3.490
3.570
235,222
-0.05(-1.38%)
Jul 02, 2020
3.420
3.770
3.420
3.620
331,200
-0.08(-2.16%)
Jul 01, 2020
3.710
3.830
3.590
3.700
231,899
-0.05(-1.33%)
Jun 30, 2020
3.580
3.920
3.570
3.750
295,048
+0.23(+6.53%)
Jun 29, 2020
3.690
3.830
3.470
3.520
270,935
-0.10(-2.76%)
Jun 26, 2020
3.660
3.760
3.450
3.620
200,100
-0.08(-2.16%)
Jun 25, 2020
3.580
3.830
3.560
3.700
134,785
-0.13(-3.39%)
Jun 24, 2020
4.100
4.100
3.350
3.830
454,634
-0.17(-4.25%)
Jun 23, 2020
3.650
4.140
3.510
4.000
733,333
+0.52(+14.94%)
Jun 22, 2020
3.300
3.530
3.150
3.480
368,856
+0.24(+7.41%)
Jun 19, 2020
3.110
3.300
3.100
3.240
251,200
+0.15(+4.85%)
Jun 18, 2020
3.130
3.130
3.040
3.090
118,619
+0.00(+0.00%)
Jun 17, 2020
3.050
3.250
3.020
3.090
214,729
+0.11(+3.69%)
Jun 16, 2020
3.000
3.200
2.980
2.980
146,657
+0.18(+6.43%)
Jun 15, 2020
2.880
2.880
2.611
2.800
167,992
-0.10(-3.45%)
Jun 12, 2020
2.870
3.040
2.870
2.900
108,300
-0.02(-0.68%)
Jun 11, 2020
3.000
3.200
2.860
2.920
298,790
-0.28(-8.75%)
Jun 10, 2020
3.240
3.270
3.070
3.200
99,276
-0.03(-0.93%)
Jun 09, 2020
3.050
3.290
3.050
3.230
225,784
+0.18(+5.90%)
Jun 08, 2020
3.130
3.170
2.990
3.050
182,341
+0.06(+2.01%)
Jun 05, 2020
3.050
3.120
2.990
2.990
141,400
+0.02(+0.67%)
Jun 04, 2020
2.890
3.100
2.770
2.970
241,745
+0.05(+1.71%)
Jun 03, 2020
3.130
3.310
2.860
2.920
397,479
-0.24(-7.59%)
Jun 02, 2020
3.050
3.240
3.000
3.160
550,245
+0.24(+8.22%)
Jun 01, 2020
2.575
2.985
2.550
2.920
414,664
+0.30(+11.45%)
May 29, 2020
2.500
2.660
2.420
2.620
214,700
+0.14(+5.65%)
May 28, 2020
2.250
2.780
2.250
2.480
615,417
+0.23(+10.22%)
May 27, 2020
2.180
2.290
2.180
2.250
101,031
+0.07(+3.21%)
May 26, 2020
2.100
2.250
2.100
2.180
199,959
+0.10(+4.81%)
May 22, 2020
2.120
2.200
2.030
2.080
174,000
-0.05(-2.35%)
May 21, 2020
2.240
2.250
2.020
2.130
94,724
-0.12(-5.33%)
May 20, 2020
2.120
2.250
2.020
2.250
141,789
+0.12(+5.63%)
May 19, 2020
2.140
2.190
2.000
2.130
160,396
+0.02(+0.95%)
May 18, 2020
2.070
2.210
2.030
2.110
128,743
+0.11(+5.50%)
May 15, 2020
1.900
2.080
1.880
2.000
123,400
+0.06(+3.09%)
May 14, 2020
2.080
2.080
1.920
1.940
275,958
-0.20(-9.35%)
May 13, 2020
2.090
2.440
2.070
2.140
999,927
-0.01(-0.47%)
May 12, 2020
1.800
2.170
1.800
2.150
1,308,084
+0.47(+27.98%)
May 11, 2020
1.700
1.750
1.630
1.680
129,876
-0.02(-1.18%)
May 08, 2020
1.700
1.720
1.580
1.700
440,900
+0.08(+4.94%)
May 07, 2020
1.580
1.620
1.560
1.620
51,281
+0.03(+1.89%)
May 06, 2020
1.610
1.610
1.540
1.590
63,104
+0.00(+0.00%)
May 05, 2020
1.520
1.740
1.520
1.590
120,615
+0.07(+4.61%)
May 04, 2020
1.560
1.650
1.500
1.520
92,675
-0.04(-2.56%)
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.