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
Iconix Brand Group
(NQ:
ICON
)
N/A
UNCHANGED
Last Price
Updated:
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
0.9011
0.9100
0.8710
0.8991
116,750
-0.02(-2.27%)
Apr 29, 2020
0.8400
1.240
0.8190
0.9200
1,790,052
+0.17(+22.67%)
Apr 28, 2020
0.7000
0.8500
0.7000
0.7500
110,174
+0.06(+8.87%)
Apr 27, 2020
0.5700
0.7300
0.5700
0.6889
291,945
+0.10(+16.76%)
Apr 24, 2020
0.5800
0.6251
0.5701
0.5900
70,800
-0.01(-1.34%)
Apr 23, 2020
0.6301
0.6399
0.5700
0.5980
112,018
-0.02(-3.58%)
Apr 22, 2020
0.6600
0.6838
0.6020
0.6202
161,227
-0.05(-7.43%)
Apr 21, 2020
0.6400
0.6800
0.6400
0.6700
26,255
+0.04(+5.93%)
Apr 20, 2020
0.6400
0.6951
0.6101
0.6325
47,880
-0.01(-1.17%)
Apr 17, 2020
0.6011
0.6792
0.6011
0.6400
119,000
+0.07(+12.28%)
Apr 16, 2020
0.6600
0.6600
0.5700
0.5700
170,884
-0.09(-13.64%)
Apr 15, 2020
0.5600
0.9100
0.5300
0.6600
1,928,607
+0.11(+19.98%)
Apr 14, 2020
0.5800
0.5800
0.5363
0.5501
107,519
+0.00(+0.00%)
Apr 13, 2020
0.5800
0.5897
0.5300
0.5501
95,014
-0.01(-1.77%)
Apr 09, 2020
0.5600
0.6000
0.5200
0.5600
129,900
-0.00(-0.02%)
Apr 08, 2020
0.5072
0.5898
0.5072
0.5601
224,214
-0.03(-5.37%)
Apr 07, 2020
0.6464
0.6464
0.5600
0.5919
175,818
-0.02(-2.97%)
Apr 06, 2020
0.6626
0.6728
0.5854
0.6100
80,413
-0.02(-3.34%)
Apr 03, 2020
0.6356
0.6610
0.6000
0.6311
33,500
+0.00(+0.16%)
Apr 02, 2020
0.6389
0.6980
0.5900
0.6301
64,165
+0.00(+0.35%)
Apr 01, 2020
0.6713
0.6809
0.5512
0.6279
224,601
-0.04(-5.51%)
Mar 31, 2020
0.6900
0.7398
0.6645
0.6645
68,369
-0.02(-3.19%)
Mar 30, 2020
0.7500
0.7503
0.6400
0.6864
116,316
-0.04(-5.97%)
Mar 27, 2020
0.7400
0.7600
0.6600
0.7300
37,500
+0.02(+3.46%)
Mar 26, 2020
0.6995
0.7700
0.6401
0.7056
107,520
+0.04(+5.91%)
Mar 25, 2020
0.6693
0.6800
0.6000
0.6662
96,453
+0.05(+7.45%)
Mar 24, 2020
0.6000
0.6877
0.6000
0.6200
101,251
+0.04(+6.82%)
Mar 23, 2020
0.6000
0.7100
0.5500
0.5804
103,194
-0.04(-6.99%)
Mar 20, 2020
0.6128
0.6500
0.6000
0.6240
65,500
+0.00(+0.65%)
Mar 19, 2020
0.5500
0.6399
0.5500
0.6200
34,117
+0.04(+6.07%)
Mar 18, 2020
0.7418
0.7800
0.5500
0.5845
155,367
-0.21(-26.01%)
Mar 17, 2020
0.7061
0.8000
0.6901
0.7900
72,718
+0.09(+12.86%)
Mar 16, 2020
0.7500
0.8400
0.6900
0.7000
173,505
-0.20(-22.22%)
Mar 13, 2020
0.9000
0.9500
0.8542
0.9000
55,700
+0.01(+1.12%)
Mar 12, 2020
0.9500
0.9700
0.8500
0.8900
85,935
-0.08(-8.25%)
Mar 11, 2020
1.130
1.170
0.9500
0.9700
105,780
-0.19(-16.38%)
Mar 10, 2020
1.200
1.250
1.120
1.160
53,824
-0.04(-3.33%)
Mar 09, 2020
1.270
1.270
1.160
1.200
50,127
-0.13(-9.77%)
Mar 06, 2020
1.240
1.370
1.160
1.330
293,800
+0.08(+6.40%)
Mar 05, 2020
1.200
1.250
1.110
1.250
106,057
+0.06(+5.04%)
Mar 04, 2020
1.180
1.250
1.170
1.190
43,079
-0.01(-0.83%)
Mar 03, 2020
1.170
1.200
1.170
1.200
156,676
+0.03(+2.56%)
Mar 02, 2020
1.170
1.200
1.100
1.170
52,615
+0.02(+1.74%)
Feb 28, 2020
1.150
1.170
1.100
1.150
77,000
-0.03(-2.54%)
Feb 27, 2020
1.120
1.220
1.090
1.180
95,768
-0.02(-1.67%)
Feb 26, 2020
1.250
1.320
1.130
1.200
142,945
-0.04(-3.23%)
Feb 25, 2020
1.340
1.400
1.240
1.240
70,259
-0.10(-7.46%)
Feb 24, 2020
1.370
1.406
1.230
1.340
131,812
-0.11(-7.59%)
Feb 21, 2020
1.440
1.480
1.410
1.450
34,400
-0.03(-2.03%)
Feb 20, 2020
1.440
1.480
1.380
1.480
34,694
+0.03(+2.07%)
Feb 19, 2020
1.400
1.460
1.390
1.450
36,767
+0.00(+0.00%)
Feb 18, 2020
1.490
1.506
1.450
1.450
20,550
-0.05(-3.33%)
Feb 14, 2020
1.600
1.600
1.480
1.500
52,700
-0.12(-7.41%)
Feb 13, 2020
1.530
1.640
1.360
1.620
89,518
+0.12(+8.00%)
Feb 12, 2020
1.410
1.500
1.390
1.500
96,873
+0.11(+7.91%)
Feb 11, 2020
1.410
1.420
1.330
1.390
19,031
+0.02(+1.46%)
Feb 10, 2020
1.340
1.409
1.340
1.370
32,431
+0.00(+0.00%)
Feb 07, 2020
1.440
1.440
1.336
1.370
19,800
-0.05(-3.52%)
Feb 06, 2020
1.440
1.440
1.383
1.420
7,971
+0.00(+0.00%)
Feb 05, 2020
1.430
1.450
1.320
1.420
44,650
+0.02(+1.43%)
Feb 04, 2020
1.310
1.460
1.310
1.400
64,013
+0.10(+7.69%)
Feb 03, 2020
1.390
1.430
1.230
1.300
148,142
-0.10(-7.14%)
Jan 31, 2020
1.430
1.540
1.390
1.400
111,300
-0.05(-3.45%)
Jan 30, 2020
1.430
1.520
1.400
1.450
44,087
-0.03(-2.03%)
Jan 29, 2020
1.500
1.580
1.456
1.480
60,123
-0.01(-0.67%)
Jan 28, 2020
1.320
1.620
1.290
1.490
117,601
+0.21(+16.41%)
Jan 27, 2020
1.410
1.442
1.200
1.280
173,552
-0.20(-13.51%)
Jan 24, 2020
1.540
1.540
1.450
1.480
26,400
+0.01(+0.68%)
Jan 23, 2020
1.440
1.480
1.400
1.470
13,250
+0.05(+3.52%)
Jan 22, 2020
1.500
1.580
1.410
1.420
45,324
-0.11(-7.19%)
Jan 21, 2020
1.550
1.550
1.480
1.530
83,974
-0.02(-1.29%)
Jan 17, 2020
1.630
1.660
1.510
1.550
61,800
-0.09(-5.49%)
Jan 16, 2020
1.570
1.670
1.520
1.640
78,386
+0.04(+2.50%)
Jan 15, 2020
1.620
1.640
1.510
1.600
35,917
-0.04(-2.44%)
Jan 14, 2020
1.680
1.680
1.540
1.640
107,944
+0.00(+0.00%)
Jan 13, 2020
1.550
1.700
1.540
1.640
96,567
+0.09(+5.81%)
Jan 10, 2020
1.510
1.550
1.487
1.550
43,800
+0.01(+0.65%)
Jan 09, 2020
1.460
1.580
1.460
1.540
162,825
+0.12(+8.45%)
Jan 08, 2020
1.400
1.450
1.340
1.420
52,145
+0.02(+1.43%)
Jan 07, 2020
1.380
1.450
1.380
1.400
26,124
+0.02(+1.24%)
Jan 06, 2020
1.460
1.460
1.300
1.383
84,060
-0.08(-5.28%)
Jan 03, 2020
1.510
1.510
1.394
1.460
91,900
+0.01(+0.69%)
Jan 02, 2020
1.340
1.450
1.330
1.450
112,239
+0.10(+7.41%)
Dec 31, 2019
1.230
1.370
1.230
1.350
78,500
+0.12(+9.76%)
Dec 30, 2019
1.260
1.300
1.210
1.230
50,410
-0.02(-1.60%)
Dec 27, 2019
1.170
1.280
1.170
1.250
100,100
+0.04(+3.31%)
Dec 26, 2019
1.200
1.210
1.160
1.210
69,014
+0.01(+0.84%)
Dec 24, 2019
1.120
1.200
1.120
1.200
74,400
+0.07(+6.19%)
Dec 23, 2019
1.100
1.190
1.100
1.130
198,475
+0.03(+2.73%)
Dec 20, 2019
1.100
1.210
1.085
1.100
207,800
+0.02(+1.85%)
Dec 19, 2019
1.080
1.100
1.066
1.080
57,494
+0.01(+0.93%)
Dec 18, 2019
1.100
1.130
1.050
1.070
297,812
-0.03(-2.73%)
Dec 17, 2019
1.090
1.150
1.080
1.100
69,382
-0.01(-0.90%)
Dec 16, 2019
1.120
1.150
1.090
1.110
30,774
-0.01(-0.89%)
Dec 13, 2019
1.170
1.199
1.100
1.120
58,300
-0.03(-2.61%)
Dec 12, 2019
1.100
1.190
1.080
1.150
85,249
+0.04(+3.60%)
Dec 11, 2019
1.130
1.167
1.080
1.110
60,182
+0.00(+0.00%)
Dec 10, 2019
1.150
1.230
1.080
1.110
189,245
-0.04(-3.48%)
Dec 09, 2019
1.190
1.200
1.110
1.150
79,597
+0.01(+0.88%)
Dec 06, 2019
1.000
1.200
1.000
1.140
144,900
+0.02(+1.79%)
Dec 05, 2019
1.150
1.180
1.060
1.120
66,704
+0.00(+0.00%)
Dec 04, 2019
1.120
1.174
1.110
1.120
48,410
-0.01(-0.88%)
Dec 03, 2019
1.220
1.220
1.130
1.130
67,891
-0.10(-8.13%)
Dec 02, 2019
1.200
1.240
1.100
1.230
162,066
+0.04(+3.36%)
Nov 29, 2019
1.110
1.450
1.110
1.190
348,800
+0.15(+14.42%)
Nov 27, 2019
1.160
1.208
1.010
1.040
230,700
-0.10(-8.77%)
Nov 26, 2019
1.240
1.300
1.140
1.140
133,529
-0.09(-7.32%)
Nov 25, 2019
1.220
1.320
1.220
1.230
117,872
-0.03(-2.38%)
Nov 22, 2019
1.370
1.420
1.200
1.260
168,400
-0.10(-7.35%)
Nov 21, 2019
1.480
1.480
1.310
1.360
151,560
-0.10(-6.85%)
Nov 20, 2019
1.550
1.610
1.420
1.460
159,087
-0.06(-3.95%)
Nov 19, 2019
1.400
1.600
1.362
1.520
188,251
+0.18(+13.43%)
Nov 18, 2019
1.740
1.790
1.300
1.340
286,495
-0.41(-23.43%)
Nov 15, 2019
1.810
1.820
1.680
1.750
139,600
-0.06(-3.31%)
Nov 14, 2019
1.900
1.966
1.650
1.810
255,956
-0.02(-1.09%)
Nov 13, 2019
2.000
2.000
1.720
1.830
236,067
-0.32(-14.88%)
Nov 12, 2019
2.160
2.180
2.050
2.150
75,379
+0.05(+2.38%)
Nov 11, 2019
2.220
2.350
2.080
2.100
67,799
-0.11(-4.98%)
Nov 08, 2019
2.370
2.430
2.140
2.210
151,600
-0.15(-6.36%)
Nov 07, 2019
2.230
2.406
2.230
2.360
111,969
+0.17(+7.76%)
Nov 06, 2019
2.100
2.229
2.100
2.190
51,649
+0.07(+3.30%)
Nov 05, 2019
2.090
2.190
2.090
2.120
30,102
+0.02(+0.95%)
Nov 04, 2019
1.950
2.170
1.950
2.100
122,446
+0.15(+7.69%)
Nov 01, 2019
1.760
2.040
1.760
1.950
66,600
+0.20(+11.43%)
Oct 31, 2019
1.920
1.960
1.740
1.750
81,216
-0.17(-8.85%)
Oct 30, 2019
1.900
2.020
1.850
1.920
92,409
+0.01(+0.52%)
Oct 29, 2019
2.150
2.165
1.900
1.910
152,658
-0.25(-11.57%)
Oct 28, 2019
2.210
2.280
2.160
2.160
48,791
-0.04(-1.82%)
Oct 25, 2019
2.200
2.250
2.070
2.200
53,200
-0.03(-1.35%)
Oct 24, 2019
2.200
2.300
2.150
2.230
61,212
+0.06(+2.76%)
Oct 23, 2019
2.320
2.440
2.160
2.170
134,028
-0.17(-7.26%)
Oct 22, 2019
2.300
2.750
2.300
2.340
333,878
+0.06(+2.63%)
Oct 21, 2019
2.260
2.420
2.220
2.280
115,909
-0.18(-7.32%)
Oct 18, 2019
2.300
2.530
2.300
2.460
242,500
+0.14(+6.03%)
Oct 17, 2019
2.050
2.350
2.050
2.320
251,413
+0.27(+13.17%)
Oct 16, 2019
1.980
2.100
1.980
2.050
75,907
+0.07(+3.54%)
Oct 15, 2019
1.970
2.030
1.970
1.980
127,767
+0.01(+0.51%)
Oct 14, 2019
2.000
2.030
1.930
1.970
88,468
-0.03(-1.50%)
Oct 11, 2019
1.950
2.020
1.944
2.000
91,500
+0.07(+3.63%)
Oct 10, 2019
1.890
1.990
1.870
1.930
81,615
+0.03(+1.58%)
Oct 09, 2019
1.840
1.950
1.750
1.900
48,467
+0.02(+1.06%)
Oct 08, 2019
1.790
1.880
1.740
1.880
58,982
+0.09(+5.03%)
Oct 07, 2019
1.800
1.840
1.770
1.790
40,394
-0.01(-0.56%)
Oct 04, 2019
1.740
1.800
1.715
1.800
65,100
+0.03(+1.69%)
Oct 03, 2019
1.740
1.770
1.620
1.770
83,148
+0.04(+2.31%)
Oct 02, 2019
1.740
1.790
1.700
1.730
66,166
-0.02(-1.14%)
Oct 01, 2019
1.780
1.800
1.700
1.750
44,052
-0.03(-1.69%)
Sep 30, 2019
1.720
1.820
1.720
1.780
22,814
+0.08(+4.71%)
Sep 27, 2019
1.780
1.886
1.700
1.700
36,700
-0.09(-5.03%)
Sep 26, 2019
1.710
1.850
1.700
1.790
37,199
+0.05(+2.87%)
Sep 25, 2019
1.870
1.870
1.690
1.740
94,427
-0.16(-8.42%)
Sep 24, 2019
1.930
1.950
1.870
1.900
63,610
-0.02(-1.04%)
Sep 23, 2019
1.920
1.960
1.920
1.920
26,002
+0.00(+0.00%)
Sep 20, 2019
1.930
1.970
1.900
1.920
61,500
-0.01(-0.52%)
Sep 19, 2019
1.960
1.970
1.910
1.930
36,345
-0.04(-2.03%)
Sep 18, 2019
2.060
2.078
1.820
1.970
146,021
-0.09(-4.37%)
Sep 17, 2019
2.000
2.080
1.950
2.060
102,886
+0.06(+3.00%)
Sep 16, 2019
1.910
2.000
1.875
2.000
101,560
+0.09(+4.71%)
Sep 13, 2019
1.830
1.940
1.812
1.910
151,800
+0.13(+7.30%)
Sep 12, 2019
1.700
1.900
1.700
1.780
72,217
+0.04(+2.30%)
Sep 11, 2019
1.660
1.790
1.310
1.740
536,262
+0.07(+4.19%)
Sep 10, 2019
1.930
1.960
1.670
1.670
253,265
-0.30(-15.23%)
Sep 09, 2019
2.000
2.020
1.950
1.970
83,784
+0.00(+0.00%)
Sep 06, 2019
2.080
2.090
1.840
1.970
285,800
-0.12(-5.74%)
Sep 05, 2019
1.990
2.100
1.910
2.090
286,231
+0.18(+9.42%)
Sep 04, 2019
1.920
2.010
1.850
1.910
397,721
+0.03(+1.60%)
Sep 03, 2019
1.810
1.890
1.800
1.880
103,474
+0.07(+3.87%)
Aug 30, 2019
1.720
1.890
1.678
1.810
215,100
+0.10(+5.85%)
Aug 29, 2019
1.690
1.800
1.650
1.710
133,857
+0.05(+3.01%)
Aug 28, 2019
1.640
1.670
1.560
1.660
76,328
+0.03(+1.84%)
Aug 27, 2019
1.680
1.730
1.600
1.630
163,234
-0.04(-2.40%)
Aug 26, 2019
1.520
1.680
1.470
1.670
295,139
+0.16(+10.60%)
Aug 23, 2019
1.470
1.520
1.410
1.510
258,200
+0.04(+2.72%)
Aug 22, 2019
1.430
1.490
1.350
1.470
217,973
+0.09(+6.52%)
Aug 21, 2019
1.440
1.450
1.350
1.380
73,392
-0.02(-1.43%)
Aug 20, 2019
1.400
1.450
1.240
1.400
71,181
-0.02(-1.41%)
Aug 19, 2019
1.450
1.480
1.410
1.420
193,512
+0.02(+1.43%)
Aug 16, 2019
1.190
1.450
1.190
1.400
221,800
+0.20(+16.67%)
Aug 15, 2019
1.350
1.360
1.140
1.200
171,020
-0.14(-10.45%)
Aug 14, 2019
1.490
1.490
1.280
1.340
208,267
-0.08(-5.63%)
Aug 13, 2019
1.450
1.470
1.270
1.420
745,794
+0.08(+5.97%)
Aug 12, 2019
1.120
1.360
1.080
1.340
638,206
+0.24(+21.82%)
Aug 09, 2019
1.030
1.120
0.9700
1.100
213,900
+0.14(+14.58%)
Aug 08, 2019
0.9900
1.030
0.9100
0.9600
247,086
+0.05(+5.49%)
Aug 07, 2019
0.9900
1.020
0.8900
0.9100
125,976
+0.03(+2.98%)
Aug 06, 2019
0.8350
0.9400
0.8237
0.8837
226,564
+0.08(+10.31%)
Aug 05, 2019
0.8000
0.8658
0.8000
0.8011
142,859
+0.00(+0.14%)
Aug 02, 2019
0.8880
0.9173
0.7990
0.8000
89,200
-0.08(-9.37%)
Aug 01, 2019
0.9700
0.9900
0.8827
0.8827
50,034
-0.05(-5.18%)
Jul 31, 2019
0.9898
0.9898
0.8500
0.9309
47,598
+0.00(+0.10%)
Jul 30, 2019
0.9900
0.9900
0.8601
0.9300
55,708
+0.05(+5.36%)
Jul 29, 2019
0.9100
0.9400
0.8800
0.8827
40,788
-0.02(-2.56%)
Jul 26, 2019
0.8600
0.9399
0.8508
0.9059
51,900
+0.05(+5.30%)
Jul 25, 2019
0.9100
0.9205
0.8508
0.8603
68,147
-0.08(-8.41%)
Jul 24, 2019
0.9800
0.9800
0.9000
0.9393
94,905
-0.04(-4.15%)
Jul 23, 2019
1.000
1.000
0.9500
0.9800
51,655
-0.00(-0.03%)
Jul 22, 2019
0.9308
1.000
0.9000
0.9803
76,601
+0.05(+5.27%)
Jul 19, 2019
1.000
1.024
0.9000
0.9312
49,200
-0.08(-8.26%)
Jul 18, 2019
0.9550
1.030
0.8901
1.015
89,670
+0.01(+1.50%)
Jul 17, 2019
1.000
1.010
0.9302
1.000
190,224
+0.00(+0.00%)
Jul 16, 2019
1.090
1.090
0.9600
1.000
261,212
-0.05(-4.76%)
Jul 15, 2019
0.9600
1.100
0.9200
1.050
770,570
+0.13(+14.13%)
Jul 12, 2019
0.8700
0.9766
0.8261
0.9200
498,900
+0.07(+8.24%)
Jul 11, 2019
0.8300
0.8800
0.8200
0.8500
551,763
+0.01(+0.60%)
Jul 10, 2019
0.8345
0.8588
0.8000
0.8449
83,392
+0.03(+3.16%)
Jul 09, 2019
0.7920
0.9200
0.7889
0.8190
193,764
+0.01(+1.26%)
Jul 08, 2019
0.8008
0.8174
0.7755
0.8088
49,324
-0.02(-2.55%)
Jul 05, 2019
0.8000
0.8300
0.7716
0.8300
34,900
+0.03(+3.74%)
Jul 03, 2019
0.7429
0.8099
0.7329
0.8001
108,100
-0.02(-1.91%)
Jul 02, 2019
0.8800
0.9000
0.8010
0.8157
240,856
-0.06(-7.03%)
Jul 01, 2019
0.8900
0.9000
0.8500
0.8774
125,052
+0.03(+3.22%)
Jun 28, 2019
0.8247
0.8800
0.8247
0.8500
233,200
+0.02(+2.41%)
Jun 27, 2019
0.8000
0.8800
0.7900
0.8300
306,421
+0.05(+7.10%)
Jun 26, 2019
0.7700
0.8200
0.7300
0.7750
157,059
+0.00(+0.45%)
Jun 25, 2019
0.7422
0.7800
0.7400
0.7715
77,316
+0.03(+3.82%)
Jun 24, 2019
0.7750
0.8137
0.7100
0.7431
101,605
-0.01(-1.35%)
Jun 21, 2019
0.7759
0.7950
0.7533
0.7533
164,500
-0.03(-3.42%)
Jun 20, 2019
0.7600
0.7900
0.7600
0.7800
75,871
+0.01(+1.54%)
Jun 19, 2019
0.7962
0.8200
0.7610
0.7682
232,707
-0.00(-0.23%)
Jun 18, 2019
0.7300
0.7900
0.7200
0.7700
249,419
+0.04(+5.48%)
Jun 17, 2019
0.7600
0.7900
0.7000
0.7300
174,833
-0.01(-1.35%)
Jun 14, 2019
0.7651
0.8000
0.6997
0.7400
392,900
-0.01(-1.33%)
Jun 13, 2019
0.7200
0.7800
0.7100
0.7500
597,792
-0.01(-1.32%)
Jun 12, 2019
0.6800
0.9100
0.6700
0.7600
3,086,876
+0.08(+11.80%)
Jun 11, 2019
0.6750
0.7000
0.6520
0.6798
138,298
-0.00(-0.03%)
Jun 10, 2019
0.7400
0.7400
0.6500
0.6800
134,266
-0.01(-1.19%)
Jun 07, 2019
0.7000
0.7100
0.6600
0.6882
379,500
+0.02(+2.72%)
Jun 06, 2019
0.7800
0.7900
0.6500
0.6700
299,894
-0.08(-10.90%)
Jun 05, 2019
0.7457
0.8100
0.7300
0.7520
246,613
+0.01(+0.84%)
Jun 04, 2019
0.7994
0.7996
0.7319
0.7457
192,618
-0.04(-5.61%)
Jun 03, 2019
0.8200
0.8600
0.7500
0.7900
567,609
-0.05(-5.95%)
May 31, 2019
0.7544
0.8899
0.7500
0.8400
446,400
+0.02(+2.44%)
May 30, 2019
0.7300
0.9000
0.6700
0.8200
947,483
+0.09(+12.65%)
May 29, 2019
0.7300
0.7400
0.7100
0.7279
152,643
-0.02(-2.80%)
May 28, 2019
0.8000
0.8100
0.7200
0.7489
483,380
-0.05(-6.82%)
May 24, 2019
0.9400
0.9480
0.8000
0.8037
308,300
-0.12(-12.54%)
May 23, 2019
1.050
1.060
0.8900
0.9189
557,299
-0.14(-13.31%)
May 22, 2019
1.070
1.100
1.020
1.060
219,991
-0.01(-0.93%)
May 21, 2019
1.050
1.140
1.000
1.070
733,197
+0.07(+7.00%)
May 20, 2019
1.050
1.080
1.000
1.000
353,182
-0.09(-8.26%)
May 17, 2019
1.150
1.200
1.050
1.090
252,200
-0.04(-3.54%)
May 16, 2019
1.160
1.180
1.110
1.130
117,359
-0.03(-2.59%)
May 15, 2019
1.140
1.260
1.100
1.160
294,947
-0.01(-0.85%)
May 14, 2019
1.340
1.440
1.010
1.170
804,479
-0.19(-13.97%)
May 13, 2019
1.320
1.373
1.320
1.360
258,838
+0.04(+3.03%)
May 10, 2019
1.550
1.580
1.250
1.320
831,000
-0.22(-14.29%)
May 09, 2019
1.550
1.570
1.440
1.540
188,356
-0.03(-1.91%)
May 08, 2019
1.650
1.650
1.550
1.570
267,878
-0.05(-3.09%)
May 07, 2019
1.460
1.650
1.450
1.620
608,758
+0.14(+9.46%)
May 06, 2019
1.550
1.550
1.420
1.480
150,948
-0.06(-3.90%)
May 03, 2019
1.590
1.600
1.420
1.540
366,800
-0.01(-0.65%)
May 02, 2019
1.650
1.720
1.550
1.550
380,983
-0.12(-7.19%)
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.