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
)
1.144
+0.034 (+3.08%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 28, 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
5.750
5.840
5.530
5.640
909,100
+0.01(+0.18%)
Apr 29, 2021
5.700
5.750
5.490
5.630
1,083,729
+0.17(+3.11%)
Apr 28, 2021
5.160
5.560
5.100
5.460
711,547
+0.30(+5.81%)
Apr 27, 2021
5.320
5.380
5.150
5.160
400,203
-0.12(-2.27%)
Apr 26, 2021
5.100
5.300
5.060
5.280
672,890
+0.16(+3.13%)
Apr 23, 2021
5.070
5.150
4.990
5.120
492,600
+0.08(+1.59%)
Apr 22, 2021
4.840
5.070
4.840
5.040
701,314
+0.18(+3.70%)
Apr 21, 2021
4.780
4.890
4.740
4.860
944,327
+0.05(+1.04%)
Apr 20, 2021
5.030
5.090
4.730
4.810
1,179,454
-0.26(-5.13%)
Apr 19, 2021
5.100
5.180
4.970
5.070
910,030
-0.05(-0.98%)
Apr 16, 2021
5.500
5.500
5.070
5.120
1,299,100
-0.36(-6.57%)
Apr 15, 2021
5.260
5.490
5.240
5.480
1,538,767
+0.27(+5.18%)
Apr 14, 2021
5.080
5.280
5.020
5.210
1,077,633
+0.09(+1.76%)
Apr 13, 2021
5.110
5.140
4.960
5.120
1,023,405
+0.07(+1.39%)
Apr 12, 2021
5.200
5.260
5.010
5.050
954,223
-0.20(-3.81%)
Apr 09, 2021
5.190
5.360
5.090
5.250
1,542,300
+0.08(+1.55%)
Apr 08, 2021
5.600
5.720
5.160
5.170
3,022,577
-0.46(-8.17%)
Apr 07, 2021
5.610
5.860
5.570
5.630
1,077,484
+0.02(+0.36%)
Apr 06, 2021
5.760
5.880
5.580
5.610
1,378,665
-0.19(-3.28%)
Apr 05, 2021
6.050
6.060
5.730
5.800
1,415,661
-0.20(-3.33%)
Apr 01, 2021
6.060
6.090
5.870
6.000
1,431,100
+0.03(+0.50%)
Mar 31, 2021
6.230
6.240
5.830
5.970
2,257,503
-0.25(-4.02%)
Mar 30, 2021
5.800
6.460
5.720
6.220
4,847,101
+0.34(+5.78%)
Mar 29, 2021
5.940
5.950
5.520
5.880
2,535,500
-0.03(-0.51%)
Mar 26, 2021
5.700
6.100
5.640
5.910
4,532,800
+0.03(+0.51%)
Mar 25, 2021
5.650
6.030
5.000
5.880
12,063,919
-0.22(-3.61%)
Mar 24, 2021
5.290
7.200
5.150
6.100
180,516,304
+2.43(+66.21%)
Mar 23, 2021
4.030
4.030
3.650
3.670
5,979,965
-0.23(-5.90%)
Mar 22, 2021
3.940
4.010
3.890
3.900
502,676
+0.00(+0.00%)
Mar 19, 2021
3.840
3.970
3.820
3.900
520,900
+0.09(+2.36%)
Mar 18, 2021
3.940
3.990
3.800
3.810
404,962
-0.13(-3.30%)
Mar 17, 2021
3.850
3.940
3.810
3.940
360,151
+0.05(+1.29%)
Mar 16, 2021
3.910
3.960
3.820
3.890
295,015
+0.00(+0.00%)
Mar 15, 2021
3.980
4.045
3.850
3.890
611,154
-0.06(-1.52%)
Mar 12, 2021
3.910
3.960
3.810
3.950
396,600
+0.01(+0.25%)
Mar 11, 2021
3.820
3.960
3.780
3.940
629,377
+0.22(+5.91%)
Mar 10, 2021
3.830
3.860
3.690
3.720
662,939
-0.04(-1.06%)
Mar 09, 2021
3.550
3.850
3.540
3.760
875,383
+0.26(+7.43%)
Mar 08, 2021
3.780
3.780
3.460
3.500
1,364,729
-0.25(-6.67%)
Mar 05, 2021
3.860
3.880
3.390
3.750
2,171,600
+0.04(+1.08%)
Mar 04, 2021
3.980
4.100
3.610
3.710
2,509,591
-0.23(-5.84%)
Mar 03, 2021
4.050
4.150
3.900
3.940
1,052,885
-0.10(-2.48%)
Mar 02, 2021
4.030
4.140
3.900
4.040
834,049
+0.00(+0.00%)
Mar 01, 2021
3.990
4.080
3.930
4.040
627,548
+0.08(+2.02%)
Feb 26, 2021
3.982
4.047
3.850
3.960
870,200
-0.02(-0.50%)
Feb 25, 2021
4.160
4.190
3.880
3.980
1,353,079
-0.18(-4.33%)
Feb 24, 2021
4.220
4.270
4.050
4.160
850,970
+0.04(+0.97%)
Feb 23, 2021
4.230
4.290
3.940
4.120
1,322,041
-0.18(-4.19%)
Feb 22, 2021
4.430
4.500
4.300
4.300
858,382
-0.01(-0.23%)
Feb 19, 2021
4.630
4.700
4.300
4.310
1,339,700
+0.05(+1.17%)
Feb 18, 2021
4.500
4.510
4.240
4.260
1,031,559
-0.28(-6.17%)
Feb 17, 2021
4.750
4.750
4.440
4.540
629,237
-0.15(-3.20%)
Feb 16, 2021
4.620
4.820
4.620
4.690
976,280
+0.09(+1.96%)
Feb 12, 2021
4.680
4.680
4.535
4.600
393,500
-0.05(-1.08%)
Feb 11, 2021
4.550
4.740
4.550
4.650
662,726
+0.10(+2.20%)
Feb 10, 2021
4.610
4.720
4.440
4.550
889,284
-0.08(-1.73%)
Feb 09, 2021
4.780
4.780
4.450
4.630
1,475,407
-0.06(-1.28%)
Feb 08, 2021
4.540
4.860
4.460
4.690
2,380,455
+0.24(+5.39%)
Feb 05, 2021
4.500
4.540
4.430
4.450
690,700
-0.01(-0.22%)
Feb 04, 2021
4.410
4.520
4.390
4.460
687,922
+0.05(+1.13%)
Feb 03, 2021
4.500
4.570
4.400
4.410
709,897
-0.08(-1.78%)
Feb 02, 2021
4.360
4.570
4.350
4.490
798,192
+0.13(+2.98%)
Feb 01, 2021
4.180
4.370
4.120
4.360
825,110
+0.24(+5.83%)
Jan 29, 2021
4.250
4.320
4.050
4.120
1,192,800
-0.13(-3.06%)
Jan 28, 2021
4.210
4.310
4.120
4.250
1,358,495
+0.01(+0.24%)
Jan 27, 2021
4.210
4.470
4.070
4.240
1,506,950
-0.01(-0.24%)
Jan 26, 2021
4.400
4.550
4.250
4.250
890,883
-0.15(-3.41%)
Jan 25, 2021
4.400
4.480
4.250
4.400
597,631
+0.01(+0.23%)
Jan 22, 2021
4.400
4.480
4.330
4.390
573,000
-0.03(-0.68%)
Jan 21, 2021
4.390
4.430
4.190
4.420
818,880
+0.09(+2.08%)
Jan 20, 2021
4.530
4.580
4.280
4.330
759,091
-0.14(-3.13%)
Jan 19, 2021
4.410
4.640
4.380
4.470
842,268
+0.07(+1.59%)
Jan 15, 2021
4.390
4.520
4.325
4.400
709,000
+0.01(+0.23%)
Jan 14, 2021
4.610
4.650
4.360
4.390
995,700
-0.19(-4.15%)
Jan 13, 2021
4.500
4.620
4.380
4.580
1,513,751
+0.11(+2.46%)
Jan 12, 2021
4.690
4.690
4.430
4.470
1,025,851
-0.21(-4.49%)
Jan 11, 2021
4.530
4.680
4.450
4.680
1,213,765
+0.11(+2.41%)
Jan 08, 2021
4.590
4.695
4.410
4.570
1,230,000
+0.01(+0.22%)
Jan 07, 2021
4.420
4.640
4.410
4.560
834,365
+0.11(+2.47%)
Jan 06, 2021
4.500
4.640
4.380
4.450
982,998
-0.05(-1.11%)
Jan 05, 2021
4.430
4.510
4.330
4.500
986,097
+0.13(+2.97%)
Jan 04, 2021
4.410
4.520
4.250
4.370
894,141
-0.01(-0.23%)
Dec 31, 2020
4.380
4.380
4.380
764,130
+0.12(+2.82%)
Dec 30, 2020
4.100
4.270
4.090
4.260
764,130
+0.15(+3.65%)
Dec 29, 2020
4.190
4.190
3.950
4.110
1,276,735
-0.04(-0.96%)
Dec 28, 2020
4.310
4.330
4.130
4.150
984,191
-0.10(-2.35%)
Dec 24, 2020
4.180
4.380
4.180
4.250
779,100
+0.03(+0.71%)
Dec 23, 2020
4.210
4.300
4.060
4.220
1,151,069
-0.02(-0.47%)
Dec 22, 2020
4.070
4.250
3.970
4.240
1,397,792
+0.21(+5.21%)
Dec 21, 2020
4.100
4.150
3.980
4.030
1,208,220
-0.12(-2.89%)
Dec 18, 2020
4.180
4.235
4.090
4.150
918,900
-0.01(-0.24%)
Dec 17, 2020
4.210
4.260
4.060
4.160
1,005,589
-0.05(-1.19%)
Dec 16, 2020
4.050
4.340
3.990
4.210
1,574,825
+0.16(+3.95%)
Dec 15, 2020
4.070
4.160
3.920
4.050
1,560,765
+0.01(+0.25%)
Dec 14, 2020
4.150
4.180
3.980
4.040
2,097,690
-0.06(-1.46%)
Dec 11, 2020
4.260
4.340
4.000
4.100
2,500,400
-0.16(-3.76%)
Dec 10, 2020
4.290
4.390
4.060
4.260
2,366,830
-0.06(-1.39%)
Dec 09, 2020
4.680
4.770
4.120
4.320
4,900,867
-0.34(-7.30%)
Dec 08, 2020
5.050
5.050
4.540
4.660
4,138,445
-0.43(-8.45%)
Dec 07, 2020
4.510
5.140
3.930
5.090
20,070,252
-1.03(-16.83%)
Dec 04, 2020
6.350
6.490
6.070
6.120
1,555,000
-0.19(-3.01%)
Dec 03, 2020
6.870
6.890
6.260
6.310
1,177,683
-0.45(-6.66%)
Dec 02, 2020
6.950
7.060
6.710
6.760
1,040,093
-0.26(-3.70%)
Dec 01, 2020
6.850
7.270
6.700
7.020
2,064,111
+0.35(+5.25%)
Nov 30, 2020
6.360
6.830
6.350
6.670
2,006,769
+0.39(+6.21%)
Nov 27, 2020
6.220
6.400
6.160
6.280
435,400
+0.15(+2.45%)
Nov 25, 2020
6.190
6.330
6.110
6.130
395,700
-0.09(-1.45%)
Nov 24, 2020
6.210
6.340
6.010
6.220
616,363
-0.06(-0.96%)
Nov 23, 2020
5.930
6.460
5.900
6.280
1,511,426
+0.39(+6.62%)
Nov 20, 2020
6.000
6.060
5.760
5.890
645,600
-0.05(-0.84%)
Nov 19, 2020
5.760
6.150
5.730
5.940
815,648
+0.18(+3.13%)
Nov 18, 2020
5.920
6.070
5.730
5.760
973,529
-0.13(-2.21%)
Nov 17, 2020
5.600
5.940
5.450
5.890
1,000,658
+0.25(+4.43%)
Nov 16, 2020
5.370
5.640
5.280
5.640
780,023
+0.28(+5.22%)
Nov 13, 2020
5.460
5.570
5.150
5.360
2,047,500
-0.10(-1.83%)
Nov 12, 2020
5.400
5.700
5.190
5.460
1,983,296
+0.23(+4.40%)
Nov 11, 2020
4.620
5.240
4.620
5.230
1,940,347
+0.70(+15.45%)
Nov 10, 2020
4.490
4.630
4.400
4.530
913,731
+0.02(+0.44%)
Nov 09, 2020
4.680
4.730
4.480
4.510
815,539
+0.00(+0.11%)
Nov 06, 2020
4.730
4.730
4.470
4.505
667,700
-0.24(-4.96%)
Nov 05, 2020
4.770
4.900
4.600
4.740
479,565
+0.03(+0.64%)
Nov 04, 2020
4.670
4.950
4.630
4.710
723,525
+0.08(+1.73%)
Nov 03, 2020
4.600
4.700
4.490
4.630
652,308
+0.08(+1.76%)
Nov 02, 2020
4.570
4.685
4.463
4.550
635,388
+0.06(+1.34%)
Oct 30, 2020
4.580
4.650
4.390
4.490
512,000
-0.11(-2.39%)
Oct 29, 2020
4.390
4.700
4.330
4.600
910,143
+0.22(+5.02%)
Oct 28, 2020
4.700
4.700
4.310
4.380
1,311,831
-0.32(-6.81%)
Oct 27, 2020
4.730
4.800
4.510
4.700
1,401,995
-0.05(-1.05%)
Oct 26, 2020
5.100
5.110
4.640
4.750
2,670,827
-0.35(-6.86%)
Oct 23, 2020
5.760
5.760
4.950
5.100
5,413,300
-0.62(-10.84%)
Oct 22, 2020
5.930
6.060
5.630
5.720
965,119
-0.16(-2.72%)
Oct 21, 2020
5.660
5.930
5.540
5.880
2,732,817
+0.23(+4.07%)
Oct 20, 2020
5.730
5.750
5.460
5.650
1,066,674
-0.06(-1.05%)
Oct 19, 2020
5.950
5.952
5.700
5.710
458,023
-0.02(-0.35%)
Oct 16, 2020
5.710
5.810
5.650
5.730
473,600
+0.02(+0.35%)
Oct 15, 2020
5.900
5.900
5.610
5.710
739,404
-0.17(-2.89%)
Oct 14, 2020
6.130
6.130
5.880
5.880
240,194
-0.20(-3.29%)
Oct 13, 2020
5.990
6.140
5.960
6.080
336,135
+0.08(+1.33%)
Oct 12, 2020
6.180
6.200
5.960
6.000
312,596
-0.16(-2.60%)
Oct 09, 2020
5.980
6.190
5.880
6.160
548,200
+0.21(+3.53%)
Oct 08, 2020
5.940
6.170
5.870
5.950
378,501
+0.06(+1.02%)
Oct 07, 2020
5.930
6.000
5.830
5.890
568,858
-0.01(-0.17%)
Oct 06, 2020
5.960
6.020
5.880
5.900
330,043
-0.02(-0.34%)
Oct 05, 2020
5.900
6.020
5.850
5.920
690,648
+0.06(+1.02%)
Oct 02, 2020
6.090
6.200
5.850
5.860
614,800
-0.38(-6.09%)
Oct 01, 2020
5.990
6.240
5.930
6.240
675,645
+0.24(+4.00%)
Sep 30, 2020
5.910
6.180
5.900
6.000
439,843
+0.10(+1.69%)
Sep 29, 2020
5.760
5.950
5.730
5.900
496,189
+0.15(+2.61%)
Sep 28, 2020
5.760
5.920
5.680
5.750
401,878
+0.02(+0.35%)
Sep 25, 2020
5.580
5.890
5.570
5.730
514,700
+0.15(+2.69%)
Sep 24, 2020
5.750
5.830
5.530
5.580
587,324
-0.21(-3.63%)
Sep 23, 2020
6.250
6.290
5.760
5.790
499,377
-0.46(-7.36%)
Sep 22, 2020
6.000
6.270
5.800
6.250
468,013
+0.36(+6.11%)
Sep 21, 2020
6.350
6.360
5.760
5.890
1,002,642
-0.57(-8.82%)
Sep 18, 2020
5.910
6.550
5.910
6.460
1,703,700
+0.59(+10.05%)
Sep 17, 2020
5.900
6.020
5.790
5.870
338,803
-0.08(-1.34%)
Sep 16, 2020
5.950
6.070
5.900
5.950
358,169
+0.04(+0.68%)
Sep 15, 2020
6.130
6.200
5.880
5.910
576,758
-0.16(-2.64%)
Sep 14, 2020
5.660
6.200
5.620
6.070
1,255,342
+0.54(+9.76%)
Sep 11, 2020
5.820
5.885
5.440
5.530
805,400
-0.25(-4.33%)
Sep 10, 2020
5.710
5.990
5.680
5.780
715,698
+0.06(+1.05%)
Sep 09, 2020
5.680
5.840
5.580
5.720
530,278
+0.15(+2.69%)
Sep 08, 2020
5.430
5.660
5.270
5.570
946,604
+0.07(+1.27%)
Sep 04, 2020
5.680
5.694
5.270
5.500
1,200,500
-0.18(-3.17%)
Sep 03, 2020
5.930
5.950
5.450
5.680
1,499,388
-0.27(-4.54%)
Sep 02, 2020
6.060
6.140
5.710
5.950
2,071,343
-0.20(-3.25%)
Sep 01, 2020
5.680
6.160
5.370
6.150
3,076,383
+0.55(+9.82%)
Aug 31, 2020
5.530
5.750
5.480
5.600
1,369,933
+0.13(+2.38%)
Aug 28, 2020
5.030
5.480
5.030
5.470
1,022,500
+0.42(+8.32%)
Aug 27, 2020
5.060
5.070
4.850
5.050
587,299
+0.03(+0.60%)
Aug 26, 2020
5.050
5.110
4.950
5.020
509,926
-0.04(-0.79%)
Aug 25, 2020
4.860
5.090
4.780
5.060
552,025
+0.24(+4.98%)
Aug 24, 2020
5.000
5.030
4.800
4.820
540,763
-0.16(-3.21%)
Aug 21, 2020
5.010
5.100
4.920
4.980
332,800
-0.12(-2.35%)
Aug 20, 2020
5.200
5.290
4.980
5.100
478,097
-0.12(-2.30%)
Aug 19, 2020
5.200
5.340
5.110
5.220
465,413
+0.02(+0.38%)
Aug 18, 2020
5.310
5.340
5.150
5.200
521,377
-0.11(-2.07%)
Aug 17, 2020
5.130
5.390
5.060
5.310
708,102
+0.19(+3.71%)
Aug 14, 2020
5.180
5.200
4.990
5.120
371,700
-0.04(-0.78%)
Aug 13, 2020
4.980
5.210
4.950
5.160
401,514
+0.21(+4.24%)
Aug 12, 2020
4.900
5.000
4.760
4.950
461,089
+0.07(+1.43%)
Aug 11, 2020
4.900
5.040
4.820
4.880
473,469
-0.06(-1.21%)
Aug 10, 2020
4.990
5.020
4.810
4.940
1,020,394
-0.03(-0.60%)
Aug 07, 2020
5.100
5.120
4.910
4.970
1,268,600
-0.14(-2.74%)
Aug 06, 2020
5.370
5.400
5.070
5.110
784,088
-0.24(-4.49%)
Aug 05, 2020
5.210
5.560
5.050
5.350
1,738,926
+0.16(+3.08%)
Aug 04, 2020
5.140
5.240
5.030
5.190
939,945
-0.01(-0.19%)
Aug 03, 2020
5.140
5.260
5.060
5.200
944,992
+0.14(+2.77%)
Jul 31, 2020
5.150
5.210
4.995
5.060
1,041,900
-0.06(-1.17%)
Jul 30, 2020
4.910
5.210
4.870
5.120
1,041,429
+0.19(+3.85%)
Jul 29, 2020
5.060
5.090
4.790
4.930
1,300,587
-0.11(-2.18%)
Jul 28, 2020
5.050
5.120
5.010
5.040
847,323
-0.10(-1.95%)
Jul 27, 2020
5.080
5.250
5.040
5.140
586,786
+0.09(+1.78%)
Jul 24, 2020
5.050
5.205
4.980
5.050
1,449,200
-0.04(-0.79%)
Jul 23, 2020
5.310
5.350
5.070
5.090
910,433
-0.26(-4.86%)
Jul 22, 2020
5.300
5.360
5.080
5.350
1,575,659
+0.03(+0.56%)
Jul 21, 2020
5.470
5.610
5.270
5.320
1,056,179
-0.06(-1.12%)
Jul 20, 2020
5.280
5.440
5.250
5.380
2,051,429
+0.13(+2.48%)
Jul 17, 2020
5.440
5.570
5.230
5.250
2,351,600
-0.14(-2.60%)
Jul 16, 2020
5.670
5.980
5.300
5.390
6,083,706
-0.87(-13.90%)
Jul 15, 2020
5.740
6.350
5.630
6.260
723,674
+0.58(+10.21%)
Jul 14, 2020
5.940
6.080
5.620
5.680
823,697
-0.31(-5.18%)
Jul 13, 2020
6.020
6.220
5.870
5.990
698,331
-0.03(-0.50%)
Jul 10, 2020
6.290
6.300
5.970
6.020
1,092,300
-0.29(-4.60%)
Jul 09, 2020
6.300
6.470
6.160
6.310
426,271
+0.02(+0.32%)
Jul 08, 2020
6.370
6.560
6.190
6.290
389,894
-0.06(-0.94%)
Jul 07, 2020
6.290
6.570
6.210
6.350
402,296
+0.18(+2.92%)
Jul 06, 2020
6.500
6.510
6.030
6.170
586,420
-0.33(-5.08%)
Jul 02, 2020
6.310
6.610
6.260
6.500
350,700
+0.26(+4.17%)
Jul 01, 2020
6.320
6.450
6.150
6.240
389,078
-0.07(-1.11%)
Jun 30, 2020
6.100
6.350
5.990
6.310
653,854
+0.29(+4.82%)
Jun 29, 2020
6.630
6.630
6.010
6.020
765,058
-0.28(-4.44%)
Jun 26, 2020
6.640
6.650
6.255
6.300
664,900
-0.33(-4.98%)
Jun 25, 2020
6.600
6.830
6.470
6.630
402,323
+0.03(+0.45%)
Jun 24, 2020
6.920
7.080
6.560
6.600
661,098
-0.30(-4.35%)
Jun 23, 2020
6.930
7.300
6.860
6.900
1,458,660
-0.02(-0.29%)
Jun 22, 2020
6.660
6.990
6.600
6.920
624,816
+0.18(+2.67%)
Jun 19, 2020
6.800
6.920
6.660
6.740
520,900
-0.05(-0.74%)
Jun 18, 2020
6.800
6.980
6.760
6.790
258,900
-0.04(-0.59%)
Jun 17, 2020
7.060
7.140
6.800
6.830
289,322
-0.14(-2.01%)
Jun 16, 2020
6.940
7.110
6.770
6.970
513,612
+0.12(+1.75%)
Jun 15, 2020
6.710
6.990
6.470
6.850
623,698
+0.12(+1.78%)
Jun 12, 2020
6.960
7.154
6.610
6.730
840,500
+0.07(+1.05%)
Jun 11, 2020
6.770
6.920
6.540
6.660
1,200,061
-0.28(-4.03%)
Jun 10, 2020
7.170
7.320
6.890
6.940
436,431
-0.16(-2.25%)
Jun 09, 2020
6.820
7.170
6.720
7.100
330,521
+0.28(+4.11%)
Jun 08, 2020
7.100
7.110
6.800
6.820
651,947
-0.25(-3.54%)
Jun 05, 2020
6.980
7.220
6.770
7.070
547,700
+0.09(+1.29%)
Jun 04, 2020
6.980
7.120
6.870
6.980
358,345
-0.03(-0.43%)
Jun 03, 2020
7.410
7.430
6.980
7.010
472,120
-0.40(-5.40%)
Jun 02, 2020
7.620
7.680
7.230
7.410
486,826
-0.21(-2.76%)
Jun 01, 2020
7.360
7.760
7.320
7.620
408,368
+0.24(+3.25%)
May 29, 2020
7.130
7.430
7.060
7.380
299,400
+0.27(+3.80%)
May 28, 2020
7.500
7.580
7.060
7.110
365,828
-0.39(-5.20%)
May 27, 2020
7.500
7.630
6.970
7.500
733,346
+0.00(+0.00%)
May 26, 2020
7.700
7.890
7.500
7.500
430,451
-0.12(-1.57%)
May 22, 2020
7.840
7.910
7.507
7.620
369,900
-0.23(-2.93%)
May 21, 2020
7.860
7.920
7.400
7.850
408,690
+0.02(+0.26%)
May 20, 2020
7.680
8.070
7.560
7.830
425,869
+0.18(+2.35%)
May 19, 2020
8.000
8.100
7.610
7.650
453,507
-0.25(-3.16%)
May 18, 2020
8.070
8.480
7.840
7.900
759,716
+0.03(+0.38%)
May 15, 2020
7.670
8.330
7.650
7.870
1,052,000
+0.19(+2.47%)
May 14, 2020
7.610
7.930
7.380
7.680
653,736
-0.02(-0.26%)
May 13, 2020
8.410
8.650
7.510
7.700
1,262,970
-0.71(-8.44%)
May 12, 2020
8.530
9.000
8.320
8.410
1,349,006
-0.02(-0.24%)
May 11, 2020
7.710
8.550
7.650
8.430
1,012,511
+0.69(+8.91%)
May 08, 2020
7.880
8.000
7.670
7.740
625,200
-0.06(-0.77%)
May 07, 2020
7.400
7.930
7.350
7.800
985,684
+0.41(+5.55%)
May 06, 2020
6.980
7.450
6.700
7.390
1,139,066
+0.28(+3.94%)
May 05, 2020
6.900
7.270
6.830
7.110
784,171
+0.29(+4.25%)
May 04, 2020
6.850
6.890
6.500
6.820
749,367
+0.01(+0.15%)
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.