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
Assertio Therapeutics Inc
(NQ:
ASRT
)
1.030
-0.020 (-1.90%)
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
2.156
2.339
2.120
2.200
904,850
+0.01(+0.59%)
Apr 29, 2021
2.260
2.278
2.140
2.188
649,876
-0.07(-3.17%)
Apr 28, 2021
2.216
2.280
2.160
2.259
769,338
+0.06(+2.69%)
Apr 27, 2021
2.360
2.360
2.120
2.200
1,112,266
-0.09(-3.86%)
Apr 26, 2021
2.240
2.360
2.124
2.288
1,419,594
+0.18(+8.58%)
Apr 23, 2021
2.066
2.138
2.048
2.108
805,375
+0.06(+3.13%)
Apr 22, 2021
2.146
2.200
2.004
2.044
1,414,262
-0.04(-1.90%)
Apr 21, 2021
1.893
2.152
1.863
2.083
1,534,772
+0.20(+10.46%)
Apr 20, 2021
1.967
1.977
1.856
1.886
1,069,938
-0.04(-2.04%)
Apr 19, 2021
1.912
1.999
1.840
1.925
1,776,946
-0.01(-0.52%)
Apr 16, 2021
2.056
2.060
1.880
1.935
2,095,825
-0.19(-8.79%)
Apr 15, 2021
2.356
2.440
2.084
2.122
4,612,976
+0.05(+2.35%)
Apr 14, 2021
2.028
2.232
2.015
2.073
1,504,941
-0.01(-0.54%)
Apr 13, 2021
2.204
2.215
2.064
2.084
1,467,422
-0.12(-5.29%)
Apr 12, 2021
2.400
2.492
2.200
2.200
1,494,659
-0.24(-9.82%)
Apr 09, 2021
2.471
2.549
2.405
2.440
1,237,425
+0.10(+4.10%)
Apr 08, 2021
2.295
2.473
2.262
2.344
984,097
+0.08(+3.48%)
Apr 07, 2021
2.376
2.400
2.244
2.265
2,083,419
-0.15(-6.27%)
Apr 06, 2021
2.600
2.640
2.368
2.417
2,123,187
-0.19(-7.15%)
Apr 05, 2021
2.785
2.800
2.580
2.603
1,293,027
-0.26(-8.99%)
Apr 01, 2021
2.760
2.868
2.760
2.860
711,000
+0.13(+4.76%)
Mar 31, 2021
2.763
2.836
2.726
2.730
687,597
+0.01(+0.37%)
Mar 30, 2021
2.680
2.760
2.480
2.720
1,277,552
+0.04(+1.51%)
Mar 29, 2021
2.776
2.840
2.670
2.680
795,720
-0.10(-3.72%)
Mar 26, 2021
2.840
2.998
2.720
2.783
1,128,075
-0.06(-1.99%)
Mar 25, 2021
2.684
2.900
2.632
2.840
1,630,473
-0.04(-1.40%)
Mar 24, 2021
3.120
3.160
2.840
2.880
2,155,945
-0.26(-8.32%)
Mar 23, 2021
3.489
3.489
3.004
3.141
3,993,463
-0.34(-9.89%)
Mar 22, 2021
3.682
3.720
3.404
3.486
3,380,358
-0.23(-6.30%)
Mar 19, 2021
3.560
3.840
3.524
3.720
2,257,225
+0.03(+0.87%)
Mar 18, 2021
3.740
3.772
3.564
3.688
1,361,278
-0.19(-4.94%)
Mar 17, 2021
3.520
3.880
3.400
3.880
1,690,099
+0.26(+7.13%)
Mar 16, 2021
3.826
3.840
3.480
3.622
2,006,211
-0.27(-6.83%)
Mar 15, 2021
4.000
4.120
3.820
3.887
1,911,850
-0.05(-1.19%)
Mar 12, 2021
3.660
4.040
3.522
3.934
3,036,650
+0.13(+3.32%)
Mar 11, 2021
3.792
3.876
3.612
3.808
2,904,383
+0.05(+1.38%)
Mar 10, 2021
3.960
4.080
3.700
3.756
2,286,249
-0.08(-2.20%)
Mar 09, 2021
3.680
3.864
3.600
3.840
2,135,977
+0.28(+7.87%)
Mar 08, 2021
3.760
3.760
3.400
3.560
1,887,822
+0.03(+0.93%)
Mar 05, 2021
3.840
3.840
3.044
3.527
3,715,875
-0.27(-7.18%)
Mar 04, 2021
4.280
4.280
3.440
3.800
4,429,424
-0.68(-15.18%)
Mar 03, 2021
4.720
4.800
4.120
4.480
5,815,859
+0.20(+4.67%)
Mar 02, 2021
4.040
4.760
4.000
4.280
6,226,220
+0.32(+8.08%)
Mar 01, 2021
3.680
4.200
3.520
3.960
4,794,350
+0.55(+16.06%)
Feb 26, 2021
3.752
3.800
3.408
3.412
2,843,949
-0.39(-10.21%)
Feb 25, 2021
3.920
4.160
3.680
3.800
3,448,799
-0.09(-2.20%)
Feb 24, 2021
3.724
4.200
3.608
3.886
3,430,102
+0.21(+5.59%)
Feb 23, 2021
4.040
4.080
3.240
3.680
5,535,329
-0.68(-15.60%)
Feb 22, 2021
4.400
4.880
4.160
4.360
5,991,903
+0.04(+0.93%)
Feb 19, 2021
4.280
4.440
3.805
4.320
5,597,725
+0.12(+2.86%)
Feb 18, 2021
4.520
4.560
4.080
4.200
4,279,146
-0.28(-6.25%)
Feb 17, 2021
4.800
4.840
4.240
4.480
4,745,084
-0.40(-8.20%)
Feb 16, 2021
5.040
5.400
4.720
4.880
9,038,546
+0.32(+7.02%)
Feb 12, 2021
4.400
4.720
4.320
4.560
6,799,025
+0.20(+4.59%)
Feb 11, 2021
4.840
4.920
4.280
4.360
7,567,649
-0.28(-6.03%)
Feb 10, 2021
4.760
5.080
4.040
4.640
21,524,008
-0.08(-1.69%)
Feb 09, 2021
5.360
5.800
4.640
4.720
12,307,758
+0.60(+14.56%)
Feb 08, 2021
3.520
4.400
3.440
4.120
15,130,452
+0.64(+18.38%)
Feb 05, 2021
2.760
3.775
2.640
3.480
18,226,376
+0.36(+11.55%)
Feb 04, 2021
2.920
3.200
2.880
3.120
4,021,053
+0.34(+12.23%)
Feb 03, 2021
2.760
2.840
2.684
2.780
2,886,762
+0.05(+1.85%)
Feb 02, 2021
2.816
2.870
2.680
2.730
1,898,133
-0.02(-0.77%)
Feb 01, 2021
2.629
2.875
2.528
2.751
2,908,086
+0.23(+9.07%)
Jan 29, 2021
2.560
2.920
2.522
2.522
2,882,525
-0.04(-1.48%)
Jan 28, 2021
2.680
2.800
2.480
2.560
1,765,180
+0.04(+1.59%)
Jan 27, 2021
2.480
2.880
2.480
2.520
2,605,045
-0.24(-8.70%)
Jan 26, 2021
2.840
2.840
2.640
2.760
1,809,495
-0.00(-0.01%)
Jan 25, 2021
2.900
3.000
2.640
2.760
2,681,092
-0.09(-3.32%)
Jan 22, 2021
3.056
3.080
2.812
2.855
2,420,400
-0.27(-8.59%)
Jan 21, 2021
2.814
3.438
2.744
3.124
6,030,169
+0.48(+18.32%)
Jan 20, 2021
2.560
2.840
2.400
2.640
3,029,719
+0.08(+3.21%)
Jan 19, 2021
2.360
2.560
2.360
2.558
1,765,600
+0.20(+8.37%)
Jan 15, 2021
2.474
2.519
2.280
2.360
1,593,100
-0.16(-6.33%)
Jan 14, 2021
2.620
2.628
2.404
2.520
2,232,337
-0.16(-5.97%)
Jan 13, 2021
2.480
2.880
2.480
2.680
3,896,593
+0.24(+9.84%)
Jan 12, 2021
2.440
2.600
2.280
2.440
3,531,810
+0.04(+1.67%)
Jan 11, 2021
2.200
2.440
2.160
2.400
4,723,946
+0.24(+11.32%)
Jan 08, 2021
1.920
2.256
1.880
2.156
4,055,200
+0.18(+9.24%)
Jan 07, 2021
2.054
2.074
1.844
1.974
1,731,147
-0.04(-1.81%)
Jan 06, 2021
1.972
2.213
1.920
2.010
4,631,309
+0.11(+6.01%)
Jan 05, 2021
1.758
2.046
1.641
1.896
4,734,065
+0.14(+7.73%)
Jan 04, 2021
1.535
1.851
1.488
1.760
7,793,005
+0.33(+23.04%)
Dec 31, 2020
1.430
1.430
1.430
2,139,398
-0.08(-5.20%)
Dec 30, 2020
1.421
1.595
1.420
1.509
2,139,398
+0.08(+5.51%)
Dec 29, 2020
1.480
1.480
1.360
1.430
1,510,041
-0.01(-0.69%)
Dec 28, 2020
1.480
1.560
1.440
1.440
1,271,375
-0.10(-6.74%)
Dec 24, 2020
1.576
1.640
1.404
1.544
2,812,175
+0.04(+2.93%)
Dec 23, 2020
1.400
1.591
1.371
1.500
6,237,351
+0.14(+10.29%)
Dec 22, 2020
1.424
1.440
1.324
1.360
1,057,905
-0.06(-4.41%)
Dec 21, 2020
1.480
1.480
1.414
1.423
571,523
-0.04(-2.68%)
Dec 18, 2020
1.604
1.640
1.462
1.462
527,125
-0.14(-8.63%)
Dec 17, 2020
1.520
1.600
1.440
1.600
366,689
+0.10(+6.44%)
Dec 16, 2020
1.600
1.600
1.468
1.503
403,052
-0.05(-3.17%)
Dec 15, 2020
1.720
1.740
1.440
1.552
1,058,051
-0.17(-9.74%)
Dec 14, 2020
1.800
1.840
1.720
1.720
388,995
-0.10(-5.74%)
Dec 11, 2020
1.840
1.846
1.721
1.825
268,325
+0.05(+2.66%)
Dec 10, 2020
1.831
1.840
1.706
1.778
466,325
-0.05(-2.91%)
Dec 09, 2020
1.721
1.960
1.692
1.831
1,366,799
+0.10(+5.75%)
Dec 08, 2020
1.700
1.740
1.663
1.731
328,188
+0.05(+3.05%)
Dec 07, 2020
1.720
1.720
1.640
1.680
302,339
-0.01(-0.87%)
Dec 04, 2020
1.680
1.749
1.645
1.695
336,375
+0.03(+1.58%)
Dec 03, 2020
1.670
1.800
1.640
1.668
579,054
-0.01(-0.45%)
Dec 02, 2020
1.640
1.676
1.583
1.676
278,093
+0.02(+1.45%)
Dec 01, 2020
1.685
1.730
1.582
1.652
416,968
-0.03(-1.67%)
Nov 30, 2020
1.640
1.760
1.560
1.680
466,274
+0.02(+1.45%)
Nov 27, 2020
1.744
1.760
1.600
1.656
286,300
-0.08(-4.56%)
Nov 25, 2020
1.720
1.776
1.640
1.735
971,175
+0.06(+3.29%)
Nov 24, 2020
1.760
1.880
1.600
1.680
760,708
-0.07(-3.80%)
Nov 23, 2020
1.520
1.746
1.520
1.746
959,778
+0.22(+14.20%)
Nov 20, 2020
1.582
1.582
1.452
1.529
684,325
+0.02(+1.35%)
Nov 19, 2020
1.417
1.518
1.380
1.509
500,660
+0.15(+10.65%)
Nov 18, 2020
1.438
1.438
1.340
1.364
469,755
-0.04(-3.15%)
Nov 17, 2020
1.500
1.500
1.364
1.408
665,055
-0.07(-4.86%)
Nov 16, 2020
1.624
1.624
1.448
1.480
336,319
-0.10(-6.14%)
Nov 13, 2020
1.611
1.630
1.552
1.577
375,825
-0.03(-2.14%)
Nov 12, 2020
1.584
1.636
1.560
1.611
234,602
+0.02(+1.54%)
Nov 11, 2020
1.640
1.706
1.545
1.587
476,195
-0.05(-2.82%)
Nov 10, 2020
1.693
1.748
1.623
1.633
522,337
+0.07(+4.67%)
Nov 09, 2020
2.040
2.080
1.320
1.560
1,587,190
-0.36(-18.75%)
Nov 06, 2020
2.680
2.680
1.808
1.920
933,750
-0.76(-28.36%)
Nov 05, 2020
2.640
2.693
2.560
2.680
44,474
+0.08(+2.90%)
Nov 04, 2020
2.592
2.760
2.580
2.604
45,356
+0.02(+0.95%)
Nov 03, 2020
2.571
2.634
2.541
2.580
46,350
+0.05(+2.04%)
Nov 02, 2020
2.495
2.550
2.404
2.528
92,777
+0.05(+1.95%)
Oct 30, 2020
2.600
2.600
2.404
2.480
122,150
-0.11(-4.14%)
Oct 29, 2020
2.639
2.760
2.544
2.587
77,171
-0.04(-1.55%)
Oct 28, 2020
2.707
2.707
2.600
2.628
95,374
-0.12(-4.31%)
Oct 27, 2020
2.720
2.759
2.680
2.746
47,389
+0.03(+0.97%)
Oct 26, 2020
2.660
2.760
2.640
2.720
26,325
-0.07(-2.61%)
Oct 23, 2020
2.784
2.834
2.708
2.793
45,750
-0.01(-0.26%)
Oct 22, 2020
2.680
2.840
2.680
2.800
64,973
+0.11(+4.17%)
Oct 21, 2020
2.864
2.864
2.652
2.688
108,637
-0.16(-5.64%)
Oct 20, 2020
2.860
3.025
2.848
2.849
48,141
-0.01(-0.25%)
Oct 19, 2020
2.880
2.938
2.850
2.856
84,159
-0.04(-1.48%)
Oct 16, 2020
2.850
2.957
2.850
2.899
73,825
+0.05(+1.70%)
Oct 15, 2020
2.920
2.960
2.850
2.850
38,285
-0.10(-3.43%)
Oct 14, 2020
3.032
3.077
2.928
2.952
72,321
-0.10(-3.14%)
Oct 13, 2020
3.093
3.116
3.024
3.047
36,810
-0.05(-1.54%)
Oct 12, 2020
2.973
3.285
2.928
3.095
149,173
+0.09(+2.90%)
Oct 09, 2020
2.800
3.040
2.800
3.008
80,575
+0.11(+3.70%)
Oct 08, 2020
2.848
2.900
2.766
2.900
64,468
+0.08(+2.94%)
Oct 07, 2020
2.824
2.838
2.645
2.818
46,395
+0.02(+0.63%)
Oct 06, 2020
2.880
2.880
2.720
2.800
92,700
+0.04(+1.45%)
Oct 05, 2020
2.520
2.880
2.520
2.760
167,438
+0.10(+3.90%)
Oct 02, 2020
2.580
2.800
2.560
2.656
201,450
+0.06(+2.17%)
Oct 01, 2020
2.676
2.730
2.540
2.600
125,125
-0.06(-2.36%)
Sep 30, 2020
2.696
2.720
2.644
2.663
81,249
-0.02(-0.61%)
Sep 29, 2020
2.679
2.756
2.540
2.679
85,846
+0.01(+0.27%)
Sep 28, 2020
2.720
2.766
2.640
2.672
80,040
+0.03(+1.04%)
Sep 25, 2020
2.602
2.687
2.533
2.644
126,050
+0.04(+1.43%)
Sep 24, 2020
2.680
2.682
2.600
2.607
102,492
-0.09(-3.22%)
Sep 23, 2020
2.772
2.826
2.648
2.694
168,342
-0.08(-2.95%)
Sep 22, 2020
2.808
2.920
2.772
2.776
94,212
-0.03(-1.01%)
Sep 21, 2020
2.800
2.889
2.762
2.804
123,731
+0.00(+0.00%)
Sep 18, 2020
3.000
3.040
2.804
2.804
331,925
-0.14(-4.69%)
Sep 17, 2020
2.880
3.000
2.800
2.942
104,665
+0.07(+2.31%)
Sep 16, 2020
2.780
2.978
2.760
2.876
158,738
+0.06(+2.28%)
Sep 15, 2020
2.800
2.868
2.760
2.812
84,486
-0.03(-1.00%)
Sep 14, 2020
2.990
3.000
2.765
2.840
176,504
+0.06(+2.29%)
Sep 11, 2020
2.880
2.906
2.758
2.777
129,375
-0.12(-4.13%)
Sep 10, 2020
2.899
2.971
2.800
2.896
199,690
-0.06(-1.91%)
Sep 09, 2020
2.900
2.976
2.760
2.953
98,024
+0.06(+2.10%)
Sep 08, 2020
2.840
2.975
2.760
2.892
109,928
+0.01(+0.39%)
Sep 04, 2020
2.984
2.998
2.817
2.881
115,900
-0.10(-3.37%)
Sep 03, 2020
2.986
3.129
2.981
2.981
100,817
-0.12(-3.83%)
Sep 02, 2020
3.040
3.184
3.000
3.100
138,784
+0.06(+1.85%)
Sep 01, 2020
3.204
3.280
2.960
3.044
131,684
-0.20(-6.06%)
Aug 31, 2020
3.400
3.400
3.200
3.240
64,200
+0.01(+0.45%)
Aug 28, 2020
3.168
3.308
3.120
3.226
82,600
+0.05(+1.54%)
Aug 27, 2020
3.360
3.397
3.160
3.177
69,252
-0.16(-4.78%)
Aug 26, 2020
3.120
3.350
3.096
3.336
126,904
+0.19(+6.05%)
Aug 25, 2020
3.299
3.308
3.127
3.146
67,889
-0.17(-5.05%)
Aug 24, 2020
3.231
3.354
3.200
3.313
80,542
+0.02(+0.47%)
Aug 21, 2020
3.240
3.439
3.240
3.298
119,950
-0.15(-4.41%)
Aug 20, 2020
3.440
3.460
3.226
3.450
100,866
+0.25(+7.80%)
Aug 19, 2020
3.200
3.400
3.160
3.200
98,172
-0.13(-3.93%)
Aug 18, 2020
3.316
3.400
3.248
3.331
96,674
+0.00(+0.00%)
Aug 17, 2020
3.260
3.400
3.201
3.331
163,499
+0.07(+2.18%)
Aug 14, 2020
3.120
3.262
3.000
3.260
192,075
+0.15(+4.76%)
Aug 13, 2020
3.097
3.195
3.024
3.112
155,137
+0.02(+0.70%)
Aug 12, 2020
3.239
3.239
3.090
3.090
140,781
-0.11(-3.44%)
Aug 11, 2020
3.360
3.360
3.160
3.200
171,924
-0.04(-1.23%)
Aug 10, 2020
3.160
3.280
3.120
3.240
221,587
+0.11(+3.37%)
Aug 07, 2020
3.360
3.492
2.800
3.134
968,500
-0.61(-16.19%)
Aug 06, 2020
3.600
3.776
3.600
3.740
117,697
+0.06(+1.60%)
Aug 05, 2020
3.640
3.748
3.560
3.681
86,542
+0.08(+2.11%)
Aug 04, 2020
3.440
3.760
3.431
3.605
166,362
+0.13(+3.60%)
Aug 03, 2020
3.560
3.600
3.409
3.480
158,143
-0.12(-3.40%)
Jul 31, 2020
3.840
3.840
3.564
3.602
146,525
-0.24(-6.19%)
Jul 30, 2020
3.840
3.880
3.680
3.840
127,769
-0.04(-1.03%)
Jul 29, 2020
3.960
4.020
3.800
3.880
238,604
-0.16(-3.96%)
Jul 28, 2020
3.800
4.120
3.800
4.040
171,031
+0.25(+6.72%)
Jul 27, 2020
4.000
4.000
3.640
3.786
192,930
-0.21(-5.36%)
Jul 24, 2020
3.840
4.080
3.800
4.000
153,825
+0.16(+4.17%)
Jul 23, 2020
4.400
4.600
3.760
3.840
424,980
-0.48(-11.11%)
Jul 22, 2020
3.720
4.600
3.720
4.320
737,483
+0.62(+16.76%)
Jul 21, 2020
3.640
3.759
3.520
3.700
175,909
+0.11(+3.03%)
Jul 20, 2020
3.658
3.658
3.520
3.591
101,450
+0.03(+0.87%)
Jul 17, 2020
3.388
3.672
3.388
3.560
168,500
+0.18(+5.27%)
Jul 16, 2020
3.360
3.480
3.281
3.382
150,780
+0.06(+1.86%)
Jul 15, 2020
3.360
3.480
3.280
3.320
110,959
-0.03(-0.86%)
Jul 14, 2020
3.280
3.383
3.201
3.349
171,466
+0.11(+3.37%)
Jul 13, 2020
3.240
3.360
3.200
3.240
148,268
+0.00(+0.00%)
Jul 10, 2020
3.266
3.359
3.141
3.240
114,875
-0.04(-1.22%)
Jul 09, 2020
3.200
3.299
3.180
3.280
126,421
+0.08(+2.50%)
Jul 08, 2020
3.240
3.240
3.160
3.200
155,786
-0.08(-2.44%)
Jul 07, 2020
3.240
3.280
3.160
3.280
137,494
+0.00(+0.00%)
Jul 06, 2020
3.240
3.360
3.240
3.280
144,386
+0.00(+0.00%)
Jul 02, 2020
3.320
3.378
3.204
3.280
200,875
-0.02(-0.61%)
Jul 01, 2020
3.440
3.440
3.296
3.300
197,493
-0.13(-3.73%)
Jun 30, 2020
3.440
3.480
3.280
3.428
275,622
-0.04(-1.18%)
Jun 29, 2020
3.280
3.520
3.244
3.469
241,913
+0.18(+5.55%)
Jun 26, 2020
3.365
3.416
3.080
3.286
2,097,900
-0.11(-3.34%)
Jun 25, 2020
3.480
3.680
3.280
3.400
558,287
+0.01(+0.44%)
Jun 24, 2020
3.340
4.080
3.280
3.385
1,190,788
+0.02(+0.62%)
Jun 23, 2020
3.493
3.520
3.280
3.364
279,915
-0.10(-2.98%)
Jun 22, 2020
3.440
3.560
3.400
3.468
192,261
+0.09(+2.60%)
Jun 19, 2020
3.544
3.608
3.380
3.380
336,375
-0.15(-4.31%)
Jun 18, 2020
3.592
3.678
3.440
3.532
169,641
-0.01(-0.37%)
Jun 17, 2020
3.705
3.720
3.538
3.545
167,467
-0.21(-5.55%)
Jun 16, 2020
3.888
3.920
3.642
3.754
125,205
-0.01(-0.37%)
Jun 15, 2020
3.600
3.838
3.520
3.768
152,166
+0.09(+2.36%)
Jun 12, 2020
3.640
3.868
3.539
3.681
221,025
+0.08(+2.24%)
Jun 11, 2020
3.800
3.840
3.560
3.600
415,931
-0.28(-7.22%)
Jun 10, 2020
4.080
4.120
3.800
3.880
353,539
-0.16(-3.96%)
Jun 09, 2020
4.080
4.160
4.000
4.040
197,845
-0.08(-1.94%)
Jun 08, 2020
4.000
4.200
4.000
4.120
237,856
+0.14(+3.48%)
Jun 05, 2020
4.040
4.160
3.880
3.982
271,925
-0.02(-0.46%)
Jun 04, 2020
4.520
4.520
3.920
4.000
396,017
-0.32(-7.41%)
Jun 03, 2020
4.240
4.440
4.120
4.320
624,866
+0.36(+9.09%)
Jun 02, 2020
4.160
4.160
3.880
3.960
225,956
-0.04(-1.00%)
Jun 01, 2020
4.000
4.280
3.800
4.000
347,918
+0.05(+1.36%)
May 29, 2020
3.960
4.200
3.840
3.946
427,775
+0.12(+3.22%)
May 28, 2020
3.240
4.560
3.200
3.823
2,400,541
+0.54(+16.56%)
May 27, 2020
3.280
3.320
3.200
3.280
205,616
-0.01(-0.32%)
May 26, 2020
3.240
3.356
3.180
3.290
192,587
+0.02(+0.64%)
May 22, 2020
3.360
3.430
3.160
3.270
238,925
-0.22(-6.19%)
May 21, 2020
3.581
3.638
3.214
3.485
236,192
-0.11(-3.19%)
May 20, 2020
3.280
3.840
3.200
3.600
510,505
+0.40(+12.50%)
May 19, 2020
3.200
3.320
3.120
3.200
252,159
-0.04(-1.23%)
May 18, 2020
3.320
3.360
3.160
3.240
248,555
+0.00(+0.00%)
May 15, 2020
3.280
3.320
3.120
3.240
226,925
+0.08(+2.53%)
May 14, 2020
3.080
3.320
3.040
3.160
191,553
-0.06(-1.99%)
May 13, 2020
3.200
3.239
3.080
3.224
303,357
-0.02(-0.49%)
May 12, 2020
3.480
3.480
3.200
3.240
617,912
-0.24(-6.90%)
May 11, 2020
4.160
5.400
3.440
3.480
3,803,331
+0.29(+8.98%)
May 08, 2020
3.298
3.320
3.004
3.193
234,025
-0.17(-4.96%)
May 07, 2020
3.240
3.400
3.200
3.360
64,593
+0.12(+3.79%)
May 06, 2020
3.320
3.439
3.160
3.237
112,951
-0.12(-3.57%)
May 05, 2020
3.480
3.512
3.300
3.357
86,372
-0.10(-2.94%)
May 04, 2020
3.320
3.480
3.120
3.459
106,041
+0.13(+3.93%)
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.