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 29, 2022
2.080
2.230
2.080
2.110
425,441
-0.01(-0.47%)
Apr 28, 2022
2.190
2.250
1.980
2.120
1,014,001
-0.02(-0.93%)
Apr 27, 2022
2.180
2.289
2.130
2.140
553,727
-0.02(-0.93%)
Apr 26, 2022
2.250
2.290
2.142
2.160
620,766
-0.14(-6.09%)
Apr 25, 2022
2.120
2.305
2.120
2.300
719,566
+0.14(+6.48%)
Apr 22, 2022
2.370
2.440
2.140
2.160
1,695,479
-0.23(-9.62%)
Apr 21, 2022
2.660
2.700
2.360
2.390
1,323,346
-0.23(-8.78%)
Apr 20, 2022
2.750
2.780
2.600
2.620
685,561
-0.15(-5.42%)
Apr 19, 2022
2.700
2.800
2.521
2.770
972,574
+0.18(+6.95%)
Apr 18, 2022
2.940
2.940
2.570
2.590
1,977,294
-0.36(-12.20%)
Apr 14, 2022
3.130
3.150
2.940
2.950
1,249,011
-0.15(-4.84%)
Apr 13, 2022
3.120
3.250
3.075
3.100
1,338,668
+0.04(+1.31%)
Apr 12, 2022
3.220
3.278
3.020
3.060
787,932
-0.12(-3.77%)
Apr 11, 2022
3.480
3.519
3.120
3.180
1,530,648
-0.24(-7.02%)
Apr 08, 2022
3.390
3.450
3.170
3.420
1,247,174
+0.09(+2.70%)
Apr 07, 2022
3.280
3.370
3.120
3.330
958,315
+0.10(+3.10%)
Apr 06, 2022
3.170
3.279
2.970
3.230
1,450,703
+0.08(+2.54%)
Apr 05, 2022
3.200
3.500
3.125
3.150
3,297,577
+0.05(+1.61%)
Apr 04, 2022
2.870
3.120
2.830
3.100
1,419,469
+0.30(+10.71%)
Apr 01, 2022
2.870
2.990
2.790
2.800
697,270
-0.07(-2.44%)
Mar 31, 2022
2.840
2.890
2.750
2.870
559,124
+0.10(+3.61%)
Mar 30, 2022
2.710
2.870
2.660
2.770
621,196
+0.10(+3.75%)
Mar 29, 2022
2.790
2.810
2.633
2.670
938,904
-0.07(-2.55%)
Mar 28, 2022
2.650
2.760
2.620
2.740
499,818
+0.14(+5.38%)
Mar 25, 2022
2.980
2.990
2.560
2.600
1,401,276
-0.36(-12.16%)
Mar 24, 2022
2.950
3.030
2.864
2.960
843,319
+0.12(+4.23%)
Mar 23, 2022
2.740
2.950
2.738
2.840
815,438
+0.12(+4.41%)
Mar 22, 2022
2.750
2.962
2.710
2.720
1,016,716
+0.00(+0.00%)
Mar 21, 2022
2.800
2.880
2.670
2.720
1,186,959
-0.01(-0.37%)
Mar 18, 2022
2.710
2.890
2.650
2.730
1,149,180
+0.01(+0.37%)
Mar 17, 2022
2.550
2.770
2.470
2.720
1,026,519
+0.20(+7.94%)
Mar 16, 2022
2.370
2.540
2.360
2.520
475,099
+0.17(+7.23%)
Mar 15, 2022
2.210
2.410
2.150
2.350
686,155
+0.18(+8.29%)
Mar 14, 2022
2.440
2.570
2.160
2.170
943,161
-0.25(-10.33%)
Mar 11, 2022
2.640
2.650
2.360
2.420
535,549
-0.06(-2.42%)
Mar 10, 2022
2.600
2.603
2.470
2.480
449,225
-0.12(-4.62%)
Mar 09, 2022
2.220
2.650
2.185
2.600
1,413,594
+0.42(+19.27%)
Mar 08, 2022
2.220
2.250
2.095
2.180
583,079
-0.09(-3.96%)
Mar 07, 2022
2.180
2.320
2.160
2.270
454,364
+0.08(+3.65%)
Mar 04, 2022
2.260
2.315
2.180
2.190
381,821
-0.10(-4.58%)
Mar 03, 2022
2.320
2.350
2.250
2.295
325,096
-0.02(-1.08%)
Mar 02, 2022
2.190
2.350
2.160
2.320
279,229
+0.12(+5.45%)
Mar 01, 2022
2.300
2.330
2.200
2.200
469,904
-0.10(-4.35%)
Feb 28, 2022
2.290
2.430
2.260
2.300
469,542
-0.07(-2.95%)
Feb 25, 2022
2.290
2.440
2.360
2.370
493,705
+0.09(+3.95%)
Feb 24, 2022
2.180
2.305
2.080
2.280
615,870
-0.02(-0.87%)
Feb 23, 2022
2.410
2.470
2.288
2.300
306,076
-0.08(-3.36%)
Feb 22, 2022
2.440
2.500
2.380
2.380
513,212
-0.10(-4.03%)
Feb 18, 2022
2.480
0
-0.10(-3.88%)
Feb 17, 2022
2.350
2.610
2.350
2.580
651,261
+0.21(+8.86%)
Feb 16, 2022
2.430
2.472
2.300
2.370
758,042
-0.07(-2.87%)
Feb 15, 2022
2.550
2.660
2.370
2.440
854,081
-0.11(-4.31%)
Feb 14, 2022
2.550
2.600
2.450
2.550
570,757
+0.03(+1.19%)
Feb 11, 2022
2.690
2.720
2.500
2.520
597,741
-0.14(-5.26%)
Feb 10, 2022
2.740
2.855
2.620
2.660
735,215
-0.08(-2.92%)
Feb 09, 2022
2.700
2.810
2.670
2.740
528,647
+0.10(+3.79%)
Feb 08, 2022
2.660
2.710
2.550
2.640
462,731
-0.01(-0.38%)
Feb 07, 2022
2.670
2.750
2.630
2.650
583,723
+0.03(+1.15%)
Feb 04, 2022
2.390
2.680
2.360
2.620
776,763
+0.21(+8.71%)
Feb 03, 2022
2.480
2.380
2.410
605,737
-0.14(-5.49%)
Feb 02, 2022
2.670
2.680
2.470
2.550
699,333
-0.09(-3.41%)
Feb 01, 2022
2.550
2.740
2.490
2.640
754,229
+0.05(+1.93%)
Jan 31, 2022
2.330
2.590
2.590
1,152,612
+0.30(+13.10%)
Jan 28, 2022
2.330
2.400
2.170
2.290
937,949
-0.05(-2.14%)
Jan 27, 2022
2.260
2.420
2.220
2.340
890,823
+0.06(+2.63%)
Jan 26, 2022
2.200
2.430
2.181
2.280
1,746,597
+0.15(+7.04%)
Jan 25, 2022
2.140
2.250
2.100
2.130
551,170
-0.06(-2.74%)
Jan 24, 2022
2.000
2.250
1.950
2.190
1,323,070
+0.13(+6.31%)
Jan 21, 2022
2.130
2.215
2.009
2.060
1,087,450
-0.14(-6.36%)
Jan 20, 2022
2.120
2.330
2.090
2.200
653,634
+0.05(+2.33%)
Jan 19, 2022
2.110
2.250
2.090
2.150
1,140,529
+0.01(+0.47%)
Jan 18, 2022
2.190
2.300
2.130
2.140
962,317
-0.19(-8.15%)
Jan 14, 2022
2.330
0
-0.07(-2.92%)
Jan 13, 2022
2.680
2.680
2.370
2.400
918,153
-0.25(-9.43%)
Jan 12, 2022
2.880
2.880
2.630
2.650
842,291
-0.18(-6.36%)
Jan 11, 2022
2.990
3.060
2.830
2.830
1,162,016
-0.17(-5.67%)
Jan 10, 2022
2.730
3.060
2.560
3.000
2,276,801
+0.29(+10.70%)
Jan 07, 2022
2.440
2.820
2.420
2.710
2,168,855
+0.30(+12.40%)
Jan 06, 2022
2.460
2.580
2.370
2.411
564,973
-0.04(-1.59%)
Jan 05, 2022
2.600
2.620
2.361
2.450
943,742
-0.16(-6.13%)
Jan 04, 2022
2.650
2.720
2.465
2.610
1,282,523
-0.04(-1.51%)
Jan 03, 2022
2.190
2.730
2.180
2.650
3,146,880
+0.47(+21.56%)
Dec 31, 2021
2.170
2.360
2.150
2.180
1,152,112
-0.01(-0.46%)
Dec 30, 2021
1.890
2.320
1.880
2.190
1,588,037
+0.26(+13.47%)
Dec 29, 2021
1.930
2.030
1.820
1.930
719,863
-0.01(-0.52%)
Dec 28, 2021
2.100
2.100
1.910
1.940
872,092
-0.14(-6.73%)
Dec 27, 2021
2.200
2.215
2.050
2.080
761,660
-0.12(-5.45%)
Dec 23, 2021
2.070
2.250
1.990
2.200
905,244
+0.10(+4.76%)
Dec 22, 2021
2.300
2.343
2.040
2.100
1,342,463
-0.20(-8.70%)
Dec 21, 2021
2.140
2.540
2.030
2.300
4,130,482
+0.21(+10.05%)
Dec 20, 2021
1.830
2.140
1.730
2.090
1,944,972
+0.18(+9.42%)
Dec 17, 2021
1.620
1.950
1.580
1.910
2,610,459
+0.24(+14.37%)
Dec 16, 2021
1.410
1.710
1.400
1.670
4,176,672
+0.32(+23.70%)
Dec 15, 2021
1.350
1.400
1.260
1.350
609,666
-0.01(-0.74%)
Dec 14, 2021
1.350
1.440
1.350
1.360
294,542
-0.02(-1.45%)
Dec 13, 2021
1.440
1.460
1.340
1.380
302,088
-0.12(-8.00%)
Dec 10, 2021
1.490
1.500
1.430
1.500
340,925
+0.00(+0.00%)
Dec 09, 2021
1.610
1.630
1.480
1.500
507,841
-0.15(-9.09%)
Dec 08, 2021
1.550
1.650
1.490
1.650
1,350,757
+0.13(+8.55%)
Dec 07, 2021
1.380
1.531
1.380
1.520
764,123
+0.16(+11.76%)
Dec 06, 2021
1.320
1.480
1.290
1.360
556,342
+0.01(+0.74%)
Dec 03, 2021
1.420
1.480
1.330
1.350
505,423
-0.06(-4.26%)
Dec 02, 2021
1.300
1.460
1.300
1.410
453,161
+0.10(+7.63%)
Dec 01, 2021
1.440
1.500
1.310
1.310
489,262
-0.11(-7.75%)
Nov 30, 2021
1.450
1.500
1.340
1.420
329,806
-0.04(-2.74%)
Nov 29, 2021
1.560
1.570
1.450
1.460
470,307
-0.08(-5.19%)
Nov 26, 2021
1.350
1.540
1.330
1.540
608,782
+0.12(+8.83%)
Nov 24, 2021
1.220
1.460
1.215
1.415
1,161,984
+0.19(+15.04%)
Nov 23, 2021
1.240
1.279
1.190
1.230
518,921
-0.04(-3.15%)
Nov 22, 2021
1.310
1.400
1.192
1.270
932,097
-0.05(-3.79%)
Nov 19, 2021
1.410
1.450
1.250
1.320
756,273
-0.12(-8.33%)
Nov 18, 2021
1.420
1.460
1.440
1.440
395,204
+0.00(+0.00%)
Nov 17, 2021
1.560
1.570
1.390
1.440
716,968
-0.13(-8.28%)
Nov 16, 2021
1.540
1.590
1.520
1.570
595,786
+0.01(+0.64%)
Nov 15, 2021
1.640
1.650
1.530
1.560
730,011
-0.07(-4.29%)
Nov 12, 2021
1.500
1.650
1.490
1.630
2,194,551
+0.14(+9.40%)
Nov 11, 2021
1.410
1.493
1.410
1.490
727,006
+0.09(+6.43%)
Nov 10, 2021
1.600
1.400
2,644,198
-0.15(-9.68%)
Nov 09, 2021
1.370
1.550
1.370
1.550
2,515,277
+0.20(+14.81%)
Nov 08, 2021
1.450
1.491
1.340
1.350
3,811,362
-0.17(-11.18%)
Nov 05, 2021
1.270
1.520
1.250
1.520
18,446,116
+0.41(+36.94%)
Nov 04, 2021
1.140
1.150
1.060
1.110
7,334,612
-0.03(-2.63%)
Nov 03, 2021
1.110
1.160
1.080
1.140
235,560
+0.02(+1.79%)
Nov 02, 2021
1.130
1.160
1.082
1.120
325,862
-0.02(-1.75%)
Nov 01, 2021
1.030
1.170
1.030
1.140
698,254
+0.11(+10.68%)
Oct 29, 2021
1.020
1.050
1.010
1.030
304,603
+0.01(+0.98%)
Oct 28, 2021
1.030
1.035
1.000
1.020
164,462
-0.02(-1.92%)
Oct 27, 2021
1.020
1.080
0.9804
1.040
370,380
+0.02(+1.96%)
Oct 26, 2021
1.000
1.020
262,247
+0.02(+2.00%)
Oct 25, 2021
1.060
1.070
1.000
1.000
416,865
-0.07(-6.54%)
Oct 22, 2021
1.080
1.172
1.030
1.070
1,541,952
+0.00(+0.00%)
Oct 21, 2021
1.020
1.070
1.020
1.070
492,056
+0.05(+4.90%)
Oct 20, 2021
1.020
1.030
0.9822
1.020
343,754
+0.01(+0.99%)
Oct 19, 2021
1.000
1.010
1.000
1.010
169,983
+0.00(+0.00%)
Oct 18, 2021
1.030
1.030
0.9900
1.010
280,028
-0.01(-0.98%)
Oct 15, 2021
0.9900
1.030
0.9686
1.020
959,158
+0.04(+4.59%)
Oct 14, 2021
0.9101
0.9896
0.9000
0.9752
578,663
+0.05(+5.78%)
Oct 13, 2021
0.8700
0.9360
0.8700
0.9219
690,303
+0.05(+5.97%)
Oct 12, 2021
0.8700
0.8819
0.8601
0.8700
281,455
+0.01(+0.80%)
Oct 11, 2021
0.8582
0.8800
0.8560
0.8631
200,623
-0.00(-0.45%)
Oct 08, 2021
0.8600
0.8800
0.8600
0.8670
208,470
-0.00(-0.10%)
Oct 07, 2021
0.8600
0.8786
0.8550
0.8679
257,697
+0.01(+0.92%)
Oct 06, 2021
0.8800
0.8800
0.8512
0.8600
289,590
-0.01(-1.06%)
Oct 05, 2021
0.8820
0.8962
0.8600
0.8692
373,920
-0.01(-0.66%)
Oct 04, 2021
0.8993
0.8999
0.8730
0.8750
193,579
-0.01(-1.10%)
Oct 01, 2021
0.9070
0.9203
0.8847
0.8847
352,279
-0.02(-2.35%)
Sep 30, 2021
0.9183
0.9500
0.8980
0.9060
280,257
-0.00(-0.52%)
Sep 29, 2021
0.9763
0.9800
0.9107
0.9107
273,713
-0.06(-6.08%)
Sep 28, 2021
0.9700
0.9899
0.9360
0.9697
550,251
+0.01(+1.44%)
Sep 27, 2021
0.9200
0.9895
0.9100
0.9559
479,457
+0.02(+1.69%)
Sep 24, 2021
0.9200
0.9400
0.9146
0.9400
295,100
+0.04(+4.03%)
Sep 23, 2021
0.9200
0.9400
0.8900
0.9036
396,032
-0.01(-1.13%)
Sep 22, 2021
0.8900
0.9300
0.8850
0.9139
237,406
+0.01(+1.48%)
Sep 21, 2021
0.9100
0.9180
0.8800
0.9006
134,148
+0.01(+1.36%)
Sep 20, 2021
0.9071
0.9200
0.8700
0.8885
444,299
-0.04(-4.46%)
Sep 17, 2021
0.9400
0.9600
0.9249
0.9300
248,676
-0.01(-1.55%)
Sep 16, 2021
0.9889
0.9889
0.9402
0.9446
321,608
-0.02(-1.78%)
Sep 15, 2021
0.9500
0.9890
0.9510
0.9617
259,390
+0.00(+0.14%)
Sep 14, 2021
0.9610
0.9959
0.9600
0.9604
225,559
-0.04(-3.57%)
Sep 13, 2021
0.9700
1.010
0.9680
0.9960
223,743
+0.01(+0.96%)
Sep 10, 2021
0.9900
1.030
0.9813
0.9865
306,287
+0.00(+0.46%)
Sep 09, 2021
1.010
1.010
0.9725
0.9820
313,085
-0.04(-3.73%)
Sep 08, 2021
1.060
1.060
1.000
1.020
246,091
-0.04(-3.77%)
Sep 07, 2021
1.090
1.090
1.050
1.060
205,495
-0.02(-1.85%)
Sep 03, 2021
1.090
1.090
1.070
1.080
110,153
-0.01(-0.92%)
Sep 02, 2021
1.080
1.100
1.070
1.090
214,750
+0.01(+0.93%)
Sep 01, 2021
1.080
1.100
1.070
1.080
320,957
+0.01(+0.93%)
Aug 31, 2021
1.080
1.080
1.059
1.070
154,347
-0.01(-0.93%)
Aug 30, 2021
1.100
1.120
1.080
1.080
335,744
+0.00(+0.00%)
Aug 27, 2021
1.080
1.080
1.020
1.080
559,089
+0.04(+3.85%)
Aug 26, 2021
1.040
1.070
1.010
1.040
808,397
+0.01(+0.97%)
Aug 25, 2021
1.000
1.040
0.9642
1.030
296,883
+0.02(+1.98%)
Aug 24, 2021
0.9800
1.010
0.9630
1.010
320,814
+0.05(+4.77%)
Aug 23, 2021
0.9000
0.9739
0.8926
0.9640
467,890
+0.07(+7.25%)
Aug 20, 2021
0.8900
0.9100
0.8870
0.8988
1,094,199
+0.01(+0.99%)
Aug 19, 2021
0.9400
0.9500
0.8800
0.8900
541,997
-0.06(-6.21%)
Aug 18, 2021
0.9400
1.010
0.9300
0.9489
854,371
+0.01(+1.18%)
Aug 17, 2021
0.9700
0.9990
0.9100
0.9378
1,544,295
-0.06(-6.22%)
Aug 16, 2021
1.210
1.210
0.9910
1.000
4,583,439
-0.21(-17.36%)
Aug 13, 2021
1.210
1.220
1.180
1.210
382,318
+0.00(+0.00%)
Aug 12, 2021
1.240
1.250
1.200
1.210
287,945
-0.03(-2.42%)
Aug 11, 2021
1.230
1.250
1.180
1.240
391,114
-0.01(-0.80%)
Aug 10, 2021
1.270
1.275
1.240
1.250
321,006
+0.00(+0.00%)
Aug 09, 2021
1.230
1.290
1.210
1.250
466,905
-0.01(-0.79%)
Aug 06, 2021
1.330
1.330
1.220
1.260
1,165,901
-0.07(-5.26%)
Aug 05, 2021
1.300
1.341
1.283
1.330
401,390
+0.04(+3.10%)
Aug 04, 2021
1.310
1.342
1.280
1.290
363,347
-0.05(-3.73%)
Aug 03, 2021
1.280
1.340
1.250
1.340
474,365
+0.08(+6.35%)
Aug 02, 2021
1.280
1.280
1.253
1.260
295,465
+0.00(+0.00%)
Jul 30, 2021
1.310
1.310
1.250
1.260
485,018
-0.05(-3.82%)
Jul 29, 2021
1.200
1.340
1.190
1.310
1,001,893
+0.12(+10.08%)
Jul 28, 2021
1.180
1.230
1.180
1.190
435,031
+0.02(+1.71%)
Jul 27, 2021
1.200
1.220
1.150
1.170
461,128
-0.03(-2.50%)
Jul 26, 2021
1.250
1.250
1.190
1.200
520,475
-0.05(-4.00%)
Jul 23, 2021
1.270
1.280
1.233
1.250
470,186
-0.01(-0.79%)
Jul 22, 2021
1.300
1.300
1.248
1.260
375,360
-0.03(-2.33%)
Jul 21, 2021
1.260
1.300
1.230
1.290
564,621
+0.05(+4.03%)
Jul 20, 2021
1.310
1.310
1.190
1.240
1,038,684
+0.00(+0.00%)
Jul 19, 2021
1.290
1.290
1.210
1.240
760,325
-0.05(-3.88%)
Jul 16, 2021
1.290
1.410
1.260
1.290
1,006,069
+0.00(+0.00%)
Jul 15, 2021
1.340
1.340
1.221
1.290
1,086,726
-0.05(-3.73%)
Jul 14, 2021
1.390
1.400
1.340
1.340
492,728
-0.05(-3.60%)
Jul 13, 2021
1.390
1.400
1.360
1.390
400,372
-0.01(-0.71%)
Jul 12, 2021
1.430
1.460
1.383
1.400
502,370
-0.04(-2.78%)
Jul 09, 2021
1.450
1.490
1.420
1.440
454,555
+0.01(+0.70%)
Jul 08, 2021
1.440
1.450
1.380
1.430
509,515
-0.05(-3.38%)
Jul 07, 2021
1.540
1.550
1.440
1.480
705,390
-0.06(-4.21%)
Jul 06, 2021
1.490
1.550
1.450
1.545
774,137
+0.08(+5.82%)
Jul 02, 2021
1.550
1.560
1.440
1.460
1,355,326
-0.07(-4.58%)
Jul 01, 2021
1.590
1.590
1.510
1.530
495,066
-0.03(-1.92%)
Jun 30, 2021
1.630
1.630
1.540
1.560
540,750
-0.06(-3.70%)
Jun 29, 2021
1.590
1.650
1.570
1.620
599,208
+0.03(+1.89%)
Jun 28, 2021
1.640
1.670
1.590
1.590
599,092
-0.03(-1.85%)
Jun 25, 2021
1.650
1.680
1.620
1.620
402,369
-0.03(-1.82%)
Jun 24, 2021
1.620
1.670
1.590
1.650
703,624
+0.06(+3.77%)
Jun 23, 2021
1.560
1.620
1.550
1.590
674,001
+0.05(+3.25%)
Jun 22, 2021
1.610
1.619
1.500
1.540
1,364,039
-0.05(-3.14%)
Jun 21, 2021
1.610
1.650
1.570
1.590
746,163
-0.04(-2.45%)
Jun 18, 2021
1.700
1.720
1.625
1.630
694,119
-0.08(-4.68%)
Jun 17, 2021
1.720
1.780
1.700
1.710
809,947
-0.01(-0.58%)
Jun 16, 2021
1.730
1.789
1.720
1.720
616,749
-0.01(-0.58%)
Jun 15, 2021
1.840
1.870
1.720
1.730
1,000,540
-0.12(-6.49%)
Jun 14, 2021
1.850
1.860
1.780
1.850
674,032
-0.01(-0.54%)
Jun 11, 2021
1.980
1.990
1.830
1.860
1,378,103
-0.06(-3.12%)
Jun 10, 2021
1.950
1.980
1.830
1.920
1,021,014
-0.02(-1.03%)
Jun 09, 2021
1.900
2.080
1.895
1.940
1,940,968
+0.08(+4.30%)
Jun 08, 2021
1.830
1.870
1.770
1.860
1,174,962
+0.02(+1.09%)
Jun 07, 2021
1.780
1.868
1.780
1.840
699,639
+0.04(+2.22%)
Jun 04, 2021
1.800
1.870
1.780
1.800
760,684
+0.01(+0.56%)
Jun 03, 2021
1.800
1.880
1.780
1.790
1,058,433
-0.04(-2.19%)
Jun 02, 2021
1.770
1.850
1.770
1.830
1,178,552
+0.04(+2.23%)
Jun 01, 2021
1.830
1.840
1.700
1.790
1,177,956
-0.02(-1.10%)
May 28, 2021
1.870
1.900
1.775
1.810
1,252,480
+0.02(+1.12%)
May 27, 2021
1.740
1.880
1.735
1.790
2,095,072
-0.06(-3.24%)
May 26, 2021
1.510
1.960
1.510
1.850
16,246,978
+0.33(+21.71%)
May 25, 2021
1.590
1.615
1.520
1.520
1,223,489
+0.01(+0.66%)
May 24, 2021
1.480
1.550
1.430
1.510
1,634,496
+0.03(+2.03%)
May 21, 2021
1.490
1.546
1.456
1.480
1,061,280
-0.01(-0.67%)
May 20, 2021
1.550
1.560
1.460
1.490
1,535,299
-0.07(-4.49%)
May 19, 2021
1.560
1.620
1.510
1.560
1,233,451
+0.00(+0.00%)
May 18, 2021
1.640
1.640
1.520
1.560
2,511,161
-0.17(-9.83%)
May 17, 2021
1.712
1.832
1.676
1.730
2,432,496
-0.24(-12.15%)
May 14, 2021
1.902
1.980
1.880
1.969
675,472
+0.11(+5.83%)
May 13, 2021
1.909
1.974
1.848
1.861
952,550
-0.05(-2.41%)
May 12, 2021
2.011
2.028
1.881
1.907
833,410
-0.05(-2.73%)
May 11, 2021
1.929
2.026
1.910
1.960
1,129,577
-0.09(-4.28%)
May 10, 2021
2.280
2.280
2.012
2.048
2,292,339
-0.23(-10.18%)
May 07, 2021
2.492
2.508
2.100
2.280
8,116,593
+0.29(+14.30%)
May 06, 2021
2.004
2.108
1.924
1.995
2,347,925
-0.05(-2.22%)
May 05, 2021
2.120
2.160
2.013
2.040
796,658
-0.07(-3.21%)
May 04, 2021
2.099
2.172
2.040
2.108
886,589
-0.09(-4.20%)
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.