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
Aptose Bioscns
(NQ:
APTO
)
1.080
-0.050 (-4.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2016
2.420
2.460
2.330
2.440
15,406
+0.04(+1.67%)
Apr 28, 2016
2.400
2.520
2.380
2.400
10,617
-0.05(-2.04%)
Apr 27, 2016
2.480
2.480
2.390
2.450
18,191
+0.01(+0.41%)
Apr 26, 2016
2.490
2.490
2.400
2.440
11,810
-0.04(-1.61%)
Apr 25, 2016
2.550
2.550
2.480
2.480
22,579
-0.05(-1.98%)
Apr 22, 2016
2.660
2.660
2.490
2.530
35,713
-0.09(-3.44%)
Apr 21, 2016
2.680
2.790
2.550
2.620
19,578
-0.03(-1.13%)
Apr 20, 2016
2.540
2.650
2.540
2.650
26,016
+0.11(+4.33%)
Apr 19, 2016
2.620
2.650
2.540
2.540
15,397
-0.09(-3.42%)
Apr 18, 2016
2.620
2.640
2.570
2.630
18,296
+0.05(+1.94%)
Apr 15, 2016
2.650
2.730
2.570
2.580
16,436
-0.12(-4.44%)
Apr 14, 2016
2.630
2.746
2.590
2.700
29,923
+0.09(+3.45%)
Apr 13, 2016
2.670
2.670
2.580
2.610
12,287
-0.03(-1.14%)
Apr 12, 2016
2.740
2.750
2.550
2.640
11,435
-0.11(-4.00%)
Apr 11, 2016
2.650
2.760
2.650
2.750
4,456
+0.08(+2.99%)
Apr 08, 2016
2.690
2.690
2.590
2.670
12,252
+0.00(+0.00%)
Apr 07, 2016
2.680
2.690
2.530
2.670
20,188
+0.11(+4.30%)
Apr 06, 2016
2.630
2.690
2.560
2.560
16,594
+0.04(+1.59%)
Apr 05, 2016
2.680
2.726
2.520
2.520
70,132
-0.21(-7.69%)
Apr 04, 2016
2.860
2.921
2.620
2.730
61,745
-0.20(-6.83%)
Apr 01, 2016
2.840
3.010
2.815
2.930
22,167
-0.07(-2.33%)
Mar 31, 2016
2.710
3.030
2.640
3.000
10,740
+0.29(+10.80%)
Mar 30, 2016
2.851
2.950
2.360
2.708
88,237
-0.38(-12.19%)
Mar 29, 2016
3.130
3.140
2.960
3.083
8,618
+0.03(+1.10%)
Mar 28, 2016
3.150
3.222
3.030
3.050
19,452
-0.05(-1.61%)
Mar 24, 2016
2.950
3.100
3.100
3.100
6,300
+0.02(+0.69%)
Mar 23, 2016
2.950
3.140
2.905
3.079
28,231
+0.13(+4.37%)
Mar 22, 2016
2.750
2.990
2.660
2.950
12,904
+0.20(+7.27%)
Mar 21, 2016
2.740
2.760
2.660
2.750
6,828
+0.10(+3.77%)
Mar 18, 2016
2.470
2.700
1.930
2.650
81,832
+0.08(+3.11%)
Mar 17, 2016
2.550
2.600
2.500
2.570
3,014
+0.07(+2.80%)
Mar 16, 2016
2.600
2.610
2.460
2.500
6,319
-0.05(-1.96%)
Mar 15, 2016
2.690
2.690
2.502
2.550
8,971
-0.01(-0.43%)
Mar 14, 2016
2.590
2.600
2.550
2.561
5,585
-0.08(-2.99%)
Mar 11, 2016
3.000
3.000
2.573
2.640
2,657
+0.02(+0.76%)
Mar 10, 2016
2.690
2.690
2.610
2.620
2,213
-0.08(-2.96%)
Mar 09, 2016
2.710
2.800
2.680
2.700
5,705
-0.07(-2.53%)
Mar 08, 2016
2.860
2.860
2.695
2.770
8,056
-0.06(-2.12%)
Mar 07, 2016
2.680
2.980
2.680
2.830
10,544
+0.15(+5.64%)
Mar 04, 2016
2.750
2.800
2.648
2.679
4,052
+0.06(+2.25%)
Mar 03, 2016
2.650
2.700
2.600
2.620
7,036
-0.02(-0.76%)
Mar 02, 2016
2.640
2.643
2.560
2.640
3,373
-0.06(-2.22%)
Mar 01, 2016
2.800
2.840
2.500
2.700
4,744
-0.07(-2.53%)
Feb 29, 2016
2.770
2.770
2.770
2.770
728
-0.01(-0.36%)
Feb 26, 2016
2.840
2.850
2.780
2.780
3,350
-0.04(-1.42%)
Feb 25, 2016
3.000
3.000
2.820
2.820
2,037
-0.18(-6.00%)
Feb 24, 2016
2.940
3.000
2.440
3.000
6,744
+0.04(+1.35%)
Feb 23, 2016
2.930
2.970
2.840
2.960
3,180
+0.04(+1.36%)
Feb 22, 2016
2.960
3.000
2.890
2.920
9,811
-0.01(-0.33%)
Feb 19, 2016
2.890
2.940
2.651
2.930
15,272
+0.18(+6.55%)
Feb 18, 2016
2.780
2.800
2.720
2.750
10,247
+0.08(+3.00%)
Feb 17, 2016
2.660
2.710
2.570
2.670
13,231
+0.06(+2.30%)
Feb 16, 2016
2.700
2.700
2.530
2.610
8,662
+0.00(+0.17%)
Feb 12, 2016
2.520
2.606
2.606
2.606
12,000
+0.19(+7.67%)
Feb 11, 2016
2.330
2.482
2.240
2.420
7,703
+0.05(+2.11%)
Feb 10, 2016
2.360
2.370
2.270
2.370
7,550
+0.06(+2.60%)
Feb 09, 2016
2.798
2.798
2.260
2.310
20,549
-0.32(-12.17%)
Feb 08, 2016
2.870
2.870
2.430
2.630
13,942
-0.13(-4.71%)
Feb 05, 2016
2.821
2.840
2.540
2.760
22,736
-0.13(-4.50%)
Feb 04, 2016
2.820
3.010
2.820
2.890
7,562
-0.05(-1.70%)
Feb 03, 2016
2.950
2.977
2.840
2.940
7,168
+0.02(+0.68%)
Feb 02, 2016
2.850
2.950
2.798
2.920
13,378
+0.03(+1.04%)
Feb 01, 2016
2.920
2.975
2.750
2.890
26,354
-0.05(-1.70%)
Jan 29, 2016
2.910
3.000
2.901
2.940
13,301
-0.03(-1.01%)
Jan 28, 2016
3.070
3.070
2.880
2.970
20,570
+0.05(+1.71%)
Jan 27, 2016
3.410
3.410
2.739
2.920
32,472
+0.02(+0.69%)
Jan 26, 2016
2.610
2.900
2.580
2.900
28,923
+0.34(+13.28%)
Jan 25, 2016
2.540
2.850
2.450
2.560
17,307
+0.07(+2.81%)
Jan 22, 2016
2.380
2.500
2.360
2.490
20,152
+0.22(+9.70%)
Jan 21, 2016
2.200
2.280
2.150
2.270
9,200
+0.13(+6.07%)
Jan 20, 2016
2.060
2.140
2.050
2.140
4,983
+0.07(+3.38%)
Jan 19, 2016
2.210
2.210
2.060
2.070
10,040
-0.05(-2.36%)
Jan 15, 2016
2.110
2.120
2.120
2.120
6,400
+0.02(+0.95%)
Jan 14, 2016
2.056
2.138
2.056
2.100
3,591
-0.01(-0.47%)
Jan 13, 2016
2.160
2.170
2.030
2.110
8,573
-0.05(-2.31%)
Jan 12, 2016
2.370
2.370
2.100
2.160
14,006
-0.12(-5.26%)
Jan 11, 2016
2.400
2.485
2.250
2.280
8,457
-0.04(-1.72%)
Jan 08, 2016
2.350
2.350
2.200
2.320
11,445
+0.02(+0.87%)
Jan 07, 2016
2.260
2.300
2.060
2.300
17,088
-0.01(-0.43%)
Jan 06, 2016
2.440
2.440
2.280
2.310
6,170
-0.17(-6.85%)
Jan 05, 2016
2.520
2.610
2.410
2.480
16,269
-0.08(-3.13%)
Jan 04, 2016
2.650
2.650
2.450
2.560
24,143
+0.03(+1.19%)
Dec 31, 2015
2.550
2.530
2.530
2.530
7,500
-0.03(-1.17%)
Dec 30, 2015
2.500
2.600
2.500
2.560
6,532
+0.00(+0.00%)
Dec 29, 2015
2.640
2.640
2.510
2.560
16,902
-0.00(-0.19%)
Dec 28, 2015
2.670
2.680
2.450
2.565
14,041
-0.03(-1.20%)
Dec 24, 2015
2.740
2.596
2.596
2.596
5,900
-0.10(-3.85%)
Dec 23, 2015
2.870
2.870
2.670
2.700
7,874
-0.09(-3.22%)
Dec 22, 2015
2.700
2.810
2.680
2.790
15,185
+0.09(+3.33%)
Dec 21, 2015
2.810
2.820
2.700
2.700
6,076
-0.14(-4.93%)
Dec 18, 2015
2.560
2.840
2.510
2.840
45,827
+0.34(+13.60%)
Dec 17, 2015
2.550
2.550
2.437
2.500
16,854
+0.02(+0.81%)
Dec 16, 2015
2.510
2.510
2.244
2.480
17,765
+0.04(+1.64%)
Dec 15, 2015
2.340
2.537
2.330
2.440
23,782
+0.11(+4.72%)
Dec 14, 2015
2.170
2.456
2.170
2.330
17,576
+0.05(+2.19%)
Dec 11, 2015
2.660
2.720
2.280
2.280
53,796
-0.30(-11.66%)
Dec 10, 2015
2.526
2.581
2.390
2.581
37,610
+0.07(+2.69%)
Dec 09, 2015
2.650
2.650
2.400
2.514
12,275
-0.18(-6.56%)
Dec 08, 2015
2.450
2.710
2.450
2.690
22,586
+0.21(+8.62%)
Dec 07, 2015
2.550
2.584
2.300
2.477
34,582
-0.11(-4.38%)
Dec 04, 2015
2.610
2.660
2.330
2.590
52,707
-0.02(-0.77%)
Dec 03, 2015
2.850
2.890
2.550
2.610
47,726
-0.29(-10.12%)
Dec 02, 2015
3.140
3.140
2.850
2.904
47,500
-0.11(-3.52%)
Dec 01, 2015
2.950
3.050
2.940
3.010
45,563
+0.06(+2.03%)
Nov 30, 2015
3.060
3.060
2.900
2.950
52,934
-0.12(-3.91%)
Nov 27, 2015
3.270
3.270
3.000
3.070
34,754
-0.07(-2.23%)
Nov 25, 2015
3.420
3.140
3.140
3.140
84,500
-0.35(-10.03%)
Nov 24, 2015
3.110
3.490
2.950
3.490
119,182
+0.42(+13.68%)
Nov 23, 2015
3.000
3.071
2.670
3.070
170,189
+0.56(+22.31%)
Nov 20, 2015
4.310
4.330
2.500
2.510
457,434
-2.80(-52.73%)
Nov 19, 2015
5.430
5.480
5.310
5.310
6,300
-0.14(-2.57%)
Nov 18, 2015
5.404
5.480
5.404
5.450
9,528
-0.01(-0.18%)
Nov 17, 2015
5.690
5.690
5.320
5.460
22,766
-0.23(-4.04%)
Nov 16, 2015
5.622
5.810
5.410
5.690
9,930
+0.21(+3.83%)
Nov 13, 2015
5.700
5.700
5.430
5.480
14,086
-0.31(-5.35%)
Nov 12, 2015
6.100
6.100
5.640
5.790
19,582
-0.21(-3.50%)
Nov 11, 2015
5.880
6.240
5.630
6.000
38,502
+0.13(+2.21%)
Nov 10, 2015
5.500
5.870
5.460
5.870
13,865
+0.41(+7.51%)
Nov 09, 2015
5.590
5.800
5.450
5.460
18,400
-0.22(-3.87%)
Nov 06, 2015
5.794
5.794
5.680
5.680
2,246
-0.25(-4.21%)
Nov 05, 2015
6.090
6.270
5.630
5.930
35,740
-0.11(-1.82%)
Nov 04, 2015
5.960
6.060
5.590
6.040
19,493
+0.14(+2.37%)
Nov 03, 2015
6.280
6.280
5.640
5.900
38,855
-0.38(-6.05%)
Nov 02, 2015
5.800
6.400
5.800
6.280
90,464
+0.56(+9.79%)
Oct 30, 2015
5.050
6.000
5.050
5.720
61,209
+0.40(+7.52%)
Oct 29, 2015
5.490
5.560
5.320
5.320
57,052
-0.09(-1.66%)
Oct 28, 2015
5.050
5.450
5.050
5.410
20,970
+0.41(+8.20%)
Oct 27, 2015
4.660
5.130
4.250
5.000
58,649
+0.39(+8.46%)
Oct 26, 2015
4.170
4.890
4.170
4.610
49,374
+0.46(+11.08%)
Oct 23, 2015
3.950
4.230
3.850
4.150
48,525
+0.29(+7.51%)
Oct 22, 2015
3.940
3.970
3.720
3.860
11,568
+0.01(+0.26%)
Oct 21, 2015
3.956
3.956
3.700
3.850
11,777
-0.13(-3.27%)
Oct 20, 2015
4.030
4.079
3.680
3.980
10,692
-0.01(-0.25%)
Oct 19, 2015
4.070
4.100
3.810
3.990
10,900
-0.15(-3.62%)
Oct 16, 2015
4.130
4.140
4.100
4.140
576
+0.04(+0.98%)
Oct 15, 2015
4.150
4.180
4.060
4.100
7,590
-0.01(-0.24%)
Oct 14, 2015
4.170
4.170
3.990
4.110
10,974
-0.06(-1.44%)
Oct 13, 2015
4.000
4.230
3.935
4.170
36,154
+0.17(+4.25%)
Oct 12, 2015
4.180
4.180
3.980
4.000
6,158
-0.14(-3.38%)
Oct 09, 2015
4.110
4.174
4.100
4.140
3,506
+0.03(+0.73%)
Oct 08, 2015
4.100
4.130
4.060
4.110
10,055
+0.01(+0.24%)
Oct 07, 2015
4.144
4.150
3.930
4.100
11,558
-0.08(-1.84%)
Oct 06, 2015
4.180
4.180
4.010
4.177
3,546
-0.02(-0.55%)
Oct 05, 2015
4.290
4.360
4.120
4.200
9,891
-0.08(-1.87%)
Oct 02, 2015
4.250
4.340
4.140
4.280
8,733
-0.10(-2.28%)
Oct 01, 2015
4.290
4.420
4.290
4.380
18,312
+0.07(+1.62%)
Sep 30, 2015
4.320
4.600
4.270
4.310
39,984
+0.00(+0.00%)
Sep 29, 2015
4.500
4.630
4.200
4.310
9,062
-0.18(-4.01%)
Sep 28, 2015
4.910
4.980
4.440
4.490
10,119
-0.51(-10.20%)
Sep 25, 2015
4.920
5.240
4.920
5.000
12,469
-0.13(-2.53%)
Sep 24, 2015
5.046
5.130
4.843
5.130
9,461
-0.02(-0.39%)
Sep 23, 2015
5.020
5.200
5.020
5.150
6,072
-0.02(-0.39%)
Sep 22, 2015
5.200
5.210
5.020
5.170
5,549
-0.11(-2.08%)
Sep 21, 2015
5.281
5.350
5.230
5.280
11,826
-0.08(-1.49%)
Sep 18, 2015
5.430
5.430
5.220
5.360
4,739
-0.06(-1.11%)
Sep 17, 2015
5.330
5.430
5.330
5.420
5,190
+0.13(+2.46%)
Sep 16, 2015
5.120
5.470
5.045
5.290
40,604
+0.20(+3.93%)
Sep 15, 2015
4.910
5.092
4.870
5.090
24,338
+0.12(+2.41%)
Sep 14, 2015
5.180
5.330
4.890
4.970
8,244
-0.08(-1.58%)
Sep 11, 2015
4.890
5.300
4.880
5.050
4,033
-0.02(-0.39%)
Sep 10, 2015
5.100
5.330
4.800
5.070
16,322
-0.01(-0.20%)
Sep 09, 2015
5.122
5.200
5.080
5.080
3,746
-0.19(-3.61%)
Sep 08, 2015
5.250
5.290
5.100
5.270
6,998
+0.07(+1.35%)
Sep 04, 2015
5.230
5.200
5.200
5.200
12,900
-0.05(-0.95%)
Sep 03, 2015
5.380
5.380
5.210
5.250
5,352
-0.15(-2.78%)
Sep 02, 2015
5.270
5.437
5.180
5.400
12,705
+0.12(+2.37%)
Sep 01, 2015
5.300
5.300
5.130
5.275
1,280
-0.12(-2.31%)
Aug 31, 2015
5.360
5.490
5.032
5.400
9,190
+0.12(+2.27%)
Aug 28, 2015
5.080
5.330
4.840
5.280
60,325
+0.28(+5.60%)
Aug 27, 2015
4.960
5.150
4.940
5.000
22,625
+0.03(+0.60%)
Aug 26, 2015
4.840
5.030
4.680
4.970
11,070
+0.23(+4.85%)
Aug 25, 2015
4.750
4.750
4.480
4.740
3,084
+0.06(+1.27%)
Aug 24, 2015
4.500
4.820
4.500
4.681
7,791
-0.42(-8.22%)
Aug 21, 2015
4.870
5.170
4.540
5.100
11,066
+0.17(+3.45%)
Aug 20, 2015
5.180
5.180
4.850
4.930
7,095
-0.17(-3.33%)
Aug 19, 2015
5.040
5.139
4.930
5.100
1,863
+0.00(+0.00%)
Aug 18, 2015
4.980
5.180
4.890
5.100
22,138
+0.07(+1.39%)
Aug 17, 2015
5.100
5.180
5.010
5.030
2,629
-0.17(-3.27%)
Aug 14, 2015
5.400
5.400
5.044
5.200
3,695
-0.21(-3.88%)
Aug 13, 2015
5.350
5.555
5.300
5.410
11,676
+0.08(+1.50%)
Aug 12, 2015
5.260
5.560
4.820
5.330
56,888
-0.09(-1.66%)
Aug 11, 2015
5.550
5.550
5.230
5.420
9,684
-0.13(-2.34%)
Aug 10, 2015
5.650
5.710
5.392
5.550
46,584
-0.10(-1.77%)
Aug 07, 2015
5.510
5.650
5.120
5.650
93,055
+0.15(+2.73%)
Aug 06, 2015
5.100
5.720
4.900
5.500
22,392
+0.38(+7.42%)
Aug 05, 2015
4.900
5.120
4.300
5.120
24,929
+0.64(+14.34%)
Aug 04, 2015
4.520
4.520
4.343
4.478
2,636
-0.03(-0.72%)
Aug 03, 2015
4.570
4.570
4.350
4.510
1,697
-0.06(-1.36%)
Jul 31, 2015
4.430
4.580
4.220
4.572
8,932
+0.16(+3.67%)
Jul 30, 2015
4.312
4.410
4.300
4.410
1,571
+0.08(+1.73%)
Jul 29, 2015
4.550
4.550
4.250
4.335
5,663
-0.15(-3.24%)
Jul 28, 2015
4.560
4.560
4.340
4.480
1,726
+0.03(+0.67%)
Jul 27, 2015
4.460
4.510
4.090
4.450
16,104
+0.00(+0.00%)
Jul 24, 2015
4.350
4.450
4.250
4.450
11,339
+0.04(+0.91%)
Jul 23, 2015
4.410
4.410
4.410
4.410
689
-0.04(-0.90%)
Jul 22, 2015
4.350
4.450
4.350
4.450
12,792
+0.10(+2.30%)
Jul 21, 2015
4.350
4.550
4.290
4.350
7,392
-0.04(-0.91%)
Jul 20, 2015
4.600
4.600
4.297
4.390
18,047
-0.27(-5.81%)
Jul 17, 2015
4.760
4.760
4.600
4.661
7,000
-0.04(-0.84%)
Jul 16, 2015
4.580
4.840
4.580
4.700
11,199
+0.07(+1.51%)
Jul 15, 2015
4.870
4.870
4.601
4.630
10,451
-0.17(-3.54%)
Jul 14, 2015
4.890
4.890
4.690
4.800
5,625
-0.09(-1.84%)
Jul 13, 2015
4.900
4.900
4.750
4.890
16,315
+0.03(+0.62%)
Jul 10, 2015
4.730
4.860
4.720
4.860
10,969
+0.15(+3.19%)
Jul 09, 2015
4.950
4.950
4.630
4.710
14,548
-0.23(-4.66%)
Jul 08, 2015
4.700
5.170
4.530
4.940
32,071
+0.12(+2.49%)
Jul 07, 2015
4.886
4.886
4.750
4.820
22,179
-0.16(-3.21%)
Jul 06, 2015
5.030
5.100
4.970
4.980
32,351
-0.02(-0.40%)
Jul 02, 2015
5.050
5.000
5.000
5.000
8,100
-0.05(-1.03%)
Jul 01, 2015
5.160
5.160
5.010
5.052
6,615
-0.05(-0.94%)
Jun 30, 2015
5.272
5.272
5.070
5.100
2,565
-0.06(-1.16%)
Jun 29, 2015
5.360
5.360
5.060
5.160
10,914
-0.27(-4.97%)
Jun 26, 2015
5.355
5.500
5.320
5.430
12,171
+0.09(+1.69%)
Jun 25, 2015
5.300
5.600
5.300
5.340
20,673
-0.06(-1.11%)
Jun 24, 2015
5.250
5.500
5.250
5.400
22,495
+0.10(+1.89%)
Jun 23, 2015
5.290
5.400
5.250
5.300
13,939
-0.07(-1.22%)
Jun 22, 2015
5.310
5.388
5.171
5.365
13,255
+0.17(+3.18%)
Jun 19, 2015
5.280
5.300
5.190
5.200
6,011
+0.02(+0.39%)
Jun 18, 2015
5.420
5.420
5.180
5.180
5,631
+0.03(+0.58%)
Jun 17, 2015
5.300
5.580
5.150
5.150
1,546
-0.20(-3.74%)
Jun 16, 2015
5.250
5.420
5.210
5.350
20,740
+0.10(+1.90%)
Jun 15, 2015
5.090
5.260
5.010
5.250
25,391
+0.05(+0.96%)
Jun 12, 2015
5.430
5.430
5.020
5.200
15,155
-0.29(-5.28%)
Jun 11, 2015
5.500
5.560
5.480
5.490
14,464
-0.06(-1.08%)
Jun 10, 2015
5.550
5.650
5.550
5.550
6,604
-0.09(-1.60%)
Jun 09, 2015
5.560
5.700
5.560
5.640
3,511
-0.01(-0.18%)
Jun 08, 2015
5.550
5.753
5.550
5.650
6,640
-0.12(-2.11%)
Jun 05, 2015
5.500
5.772
5.500
5.772
9,049
+0.36(+6.69%)
Jun 04, 2015
5.900
5.900
5.402
5.410
14,565
-0.44(-7.52%)
Jun 03, 2015
5.950
5.950
5.820
5.850
15,074
-0.01(-0.17%)
Jun 02, 2015
5.890
6.180
5.820
5.860
93,000
+0.04(+0.69%)
Jun 01, 2015
5.640
5.820
5.637
5.820
11,732
+0.18(+3.19%)
May 29, 2015
5.730
5.780
5.550
5.640
25,869
-0.16(-2.76%)
May 28, 2015
5.880
6.010
5.800
5.800
4,088
-0.11(-1.93%)
May 27, 2015
5.660
5.987
5.660
5.914
14,136
+0.27(+4.86%)
May 26, 2015
6.160
6.160
5.640
5.640
15,156
-0.31(-5.21%)
May 22, 2015
6.300
5.950
5.950
5.950
44,600
-0.40(-6.30%)
May 21, 2015
6.120
6.350
6.000
6.350
17,467
+0.03(+0.47%)
May 20, 2015
6.050
6.340
6.000
6.320
13,403
+0.17(+2.76%)
May 19, 2015
6.460
6.460
6.030
6.150
26,527
-0.25(-3.91%)
May 18, 2015
6.000
6.400
5.810
6.400
11,661
+0.30(+4.92%)
May 15, 2015
5.990
6.290
5.990
6.100
3,781
+0.04(+0.66%)
May 14, 2015
6.050
6.080
6.050
6.060
2,445
-0.02(-0.33%)
May 13, 2015
5.980
6.200
5.980
6.080
10,538
+0.00(+0.00%)
May 12, 2015
6.000
6.080
5.850
6.080
21,529
+0.04(+0.66%)
May 11, 2015
5.750
6.040
5.750
6.040
8,076
+0.02(+0.33%)
May 08, 2015
6.070
6.226
5.600
6.020
22,684
+0.15(+2.56%)
May 07, 2015
5.510
6.400
5.350
5.870
20,662
+0.50(+9.21%)
May 06, 2015
6.460
6.460
5.300
5.375
6,299
-0.04(-0.65%)
May 05, 2015
5.410
5.550
5.380
5.410
11,552
-0.05(-0.92%)
May 04, 2015
5.650
5.650
5.350
5.460
15,264
-0.11(-1.97%)
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.