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
Waldencast Plc
(NQ:
WALD
)
4.380
-0.060 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2024
5.070
5.170
4.710
4.870
91,803
-0.20(-3.94%)
Apr 29, 2024
5.120
5.335
5.010
5.070
65,064
-0.03(-0.59%)
Apr 26, 2024
5.340
5.400
5.040
5.100
50,278
-0.11(-2.11%)
Apr 25, 2024
5.190
5.340
5.070
5.210
129,386
-0.09(-1.70%)
Apr 24, 2024
5.370
5.430
5.140
5.300
38,601
-0.06(-1.12%)
Apr 23, 2024
5.220
5.470
5.210
5.360
55,232
-0.16(-2.90%)
Apr 22, 2024
5.500
5.820
5.370
5.520
114,689
+0.06(+1.10%)
Apr 19, 2024
5.200
5.480
5.190
5.460
134,264
+0.19(+3.61%)
Apr 18, 2024
5.390
5.530
5.245
5.270
80,523
-0.12(-2.23%)
Apr 17, 2024
5.700
5.710
5.190
5.390
114,081
-0.22(-3.92%)
Apr 16, 2024
5.690
5.905
5.430
5.610
86,935
-0.07(-1.23%)
Apr 15, 2024
6.020
6.210
5.520
5.680
148,326
-0.59(-9.41%)
Apr 12, 2024
6.260
6.440
6.135
6.270
96,167
-0.08(-1.26%)
Apr 11, 2024
6.440
7.080
6.160
6.350
77,953
+0.06(+0.95%)
Apr 10, 2024
6.060
6.420
6.060
6.290
75,672
+0.00(+0.00%)
Apr 09, 2024
6.500
6.680
6.140
6.290
71,888
-0.11(-1.72%)
Apr 08, 2024
6.590
6.780
6.360
6.400
59,395
-0.02(-0.31%)
Apr 05, 2024
6.570
6.650
6.400
6.420
41,982
-0.30(-4.46%)
Apr 04, 2024
6.860
6.990
6.580
6.720
57,238
-0.08(-1.18%)
Apr 03, 2024
6.770
7.540
6.670
6.800
75,542
-0.06(-0.87%)
Apr 02, 2024
6.370
6.950
6.220
6.860
50,563
+0.38(+5.86%)
Apr 01, 2024
6.540
7.000
6.280
6.480
81,877
-0.02(-0.31%)
Mar 28, 2024
6.490
6.772
6.440
6.500
57,338
+0.10(+1.56%)
Mar 27, 2024
6.610
6.610
6.220
6.400
92,601
-0.14(-2.14%)
Mar 26, 2024
6.590
6.760
6.340
6.540
33,182
+0.08(+1.24%)
Mar 25, 2024
6.430
6.740
6.340
6.460
39,019
+0.03(+0.47%)
Mar 22, 2024
7.190
7.190
6.370
6.430
61,980
-0.87(-11.92%)
Mar 21, 2024
6.050
7.460
6.020
7.300
92,876
+0.19(+2.67%)
Mar 20, 2024
7.060
7.255
6.731
7.110
69,478
+0.16(+2.30%)
Mar 19, 2024
6.700
7.410
6.620
6.950
56,089
+0.07(+1.02%)
Mar 18, 2024
6.610
6.910
6.040
6.880
96,768
+0.41(+6.34%)
Mar 15, 2024
6.180
6.600
6.160
6.470
713,357
+0.00(+0.00%)
Mar 14, 2024
6.810
7.210
6.080
6.470
86,642
-0.46(-6.64%)
Mar 13, 2024
6.970
7.070
6.720
6.930
77,371
+0.10(+1.46%)
Mar 12, 2024
6.180
7.290
6.180
6.830
44,345
+0.23(+3.48%)
Mar 11, 2024
7.220
7.394
6.250
6.600
86,502
-0.59(-8.21%)
Mar 08, 2024
7.440
7.630
6.840
7.190
50,484
-0.03(-0.42%)
Mar 07, 2024
7.500
7.500
6.800
7.220
41,873
-0.16(-2.17%)
Mar 06, 2024
7.230
7.450
6.683
7.380
50,737
+0.29(+4.09%)
Mar 05, 2024
7.590
7.590
6.967
7.090
48,394
-0.50(-6.59%)
Mar 04, 2024
6.680
7.880
6.660
7.590
61,569
+0.82(+12.11%)
Mar 01, 2024
6.660
6.920
6.520
6.770
36,610
+0.09(+1.35%)
Feb 29, 2024
6.950
6.950
6.459
6.680
33,629
-0.01(-0.15%)
Feb 28, 2024
6.530
7.045
6.370
6.690
23,767
-0.02(-0.30%)
Feb 27, 2024
6.800
7.042
6.261
6.710
40,456
+0.04(+0.60%)
Feb 26, 2024
6.660
7.250
6.660
6.670
27,428
+0.02(+0.30%)
Feb 23, 2024
6.950
7.605
6.594
6.650
46,852
-0.18(-2.64%)
Feb 22, 2024
6.540
7.020
6.540
6.830
50,885
+0.16(+2.40%)
Feb 21, 2024
6.550
7.055
6.500
6.670
33,240
-0.03(-0.45%)
Feb 20, 2024
7.260
7.833
6.600
6.700
212,304
-0.81(-10.79%)
Feb 16, 2024
8.190
8.350
7.580
7.510
42,617
-0.48(-6.01%)
Feb 15, 2024
7.610
8.200
7.243
7.990
58,641
+0.55(+7.39%)
Feb 14, 2024
7.000
7.720
6.880
7.440
37,730
+0.56(+8.14%)
Feb 13, 2024
7.030
7.730
6.740
6.880
71,383
-0.46(-6.27%)
Feb 12, 2024
7.010
7.745
6.667
7.340
52,652
+0.43(+6.22%)
Feb 09, 2024
7.010
7.185
6.540
6.910
79,610
-0.33(-4.56%)
Feb 08, 2024
6.262
7.390
6.262
7.240
42,142
+0.52(+7.74%)
Feb 07, 2024
7.020
7.500
6.260
6.720
42,863
-0.31(-4.41%)
Feb 06, 2024
6.560
7.150
6.560
7.030
13,958
+0.35(+5.24%)
Feb 05, 2024
6.690
7.260
6.415
6.680
43,537
-0.14(-2.05%)
Feb 02, 2024
6.480
7.340
6.344
6.820
32,346
+0.43(+6.73%)
Feb 01, 2024
7.150
7.799
6.060
6.390
82,851
-0.66(-9.36%)
Jan 31, 2024
7.000
7.455
6.893
7.050
36,128
-0.12(-1.67%)
Jan 30, 2024
8.600
9.460
6.850
7.170
38,823
-1.49(-17.21%)
Jan 29, 2024
7.720
8.940
7.720
8.660
40,046
+0.99(+12.91%)
Jan 26, 2024
7.740
8.490
7.370
7.670
25,711
+0.06(+0.79%)
Jan 25, 2024
7.680
7.680
7.300
7.610
33,428
+0.15(+2.01%)
Jan 24, 2024
8.160
8.160
7.200
7.460
40,764
-0.51(-6.40%)
Jan 23, 2024
8.350
8.470
7.830
7.970
27,861
-0.13(-1.60%)
Jan 22, 2024
8.560
8.664
7.550
8.100
46,426
-0.33(-3.91%)
Jan 19, 2024
8.610
8.610
7.978
8.430
35,388
+0.21(+2.55%)
Jan 18, 2024
9.250
9.630
8.111
8.220
163,725
-0.79(-8.77%)
Jan 17, 2024
8.440
9.340
8.440
9.010
33,043
+0.31(+3.56%)
Jan 16, 2024
9.870
9.810
8.060
8.700
177,609
-1.57(-15.29%)
Jan 12, 2024
10.88
10.88
10.03
10.27
23,651
-0.37(-3.48%)
Jan 11, 2024
10.51
10.89
8.860
10.64
56,213
-0.18(-1.66%)
Jan 10, 2024
10.60
10.90
10.46
10.82
33,826
+0.01(+0.09%)
Jan 09, 2024
10.81
11.00
10.77
10.81
28,383
-0.19(-1.73%)
Jan 08, 2024
10.49
11.24
10.34
11.00
27,328
+0.08(+0.73%)
Jan 05, 2024
10.94
11.25
10.82
10.92
40,274
-0.27(-2.41%)
Jan 04, 2024
11.25
11.25
10.71
11.19
69,040
+0.20(+1.82%)
Jan 03, 2024
11.33
11.50
10.79
10.99
77,790
-0.20(-1.79%)
Jan 02, 2024
11.25
11.26
10.90
11.19
41,559
+0.25(+2.29%)
Dec 29, 2023
11.32
11.32
10.83
10.94
28,943
-0.29(-2.58%)
Dec 28, 2023
11.41
11.44
11.13
11.23
48,891
-0.13(-1.14%)
Dec 27, 2023
11.20
11.39
11.00
11.36
39,934
+0.25(+2.25%)
Dec 26, 2023
11.50
11.50
11.11
11.11
55,526
-0.37(-3.22%)
Dec 22, 2023
11.47
11.72
10.86
11.48
96,428
+0.13(+1.15%)
Dec 21, 2023
11.42
11.44
10.96
11.35
114,631
+0.00(+0.00%)
Dec 20, 2023
11.66
12.00
11.23
11.35
117,941
-0.11(-0.96%)
Dec 19, 2023
11.62
11.68
11.00
11.46
141,454
+0.08(+0.70%)
Dec 18, 2023
11.00
11.63
10.81
11.38
110,678
+0.38(+3.45%)
Dec 15, 2023
10.90
11.89
10.11
11.00
487,872
+0.72(+7.00%)
Dec 14, 2023
10.38
10.78
9.820
10.28
77,871
-0.12(-1.15%)
Dec 13, 2023
10.20
10.50
9.820
10.40
80,877
+0.34(+3.38%)
Dec 12, 2023
9.940
10.25
9.310
10.06
27,061
+0.35(+3.60%)
Dec 11, 2023
10.39
10.39
9.570
9.710
33,596
-0.60(-5.82%)
Dec 08, 2023
9.770
10.58
9.770
10.31
53,196
+0.34(+3.41%)
Dec 07, 2023
10.10
10.10
9.760
9.970
72,586
+0.02(+0.20%)
Dec 06, 2023
9.790
10.22
9.555
9.950
59,752
+0.23(+2.37%)
Dec 05, 2023
9.800
9.800
9.490
9.720
37,510
-0.20(-2.02%)
Dec 04, 2023
9.670
9.980
9.540
9.920
14,628
+0.21(+2.16%)
Dec 01, 2023
9.750
9.990
9.430
9.710
42,416
+0.17(+1.78%)
Nov 30, 2023
9.950
9.950
9.440
9.540
29,322
-0.16(-1.65%)
Nov 29, 2023
9.500
9.800
9.460
9.700
35,050
+0.30(+3.19%)
Nov 28, 2023
9.450
9.500
9.223
9.400
22,658
+0.01(+0.11%)
Nov 27, 2023
9.120
9.445
9.120
9.390
7,127
+0.28(+3.07%)
Nov 24, 2023
9.500
9.500
9.030
9.110
7,645
-0.16(-1.73%)
Nov 22, 2023
9.130
9.270
8.950
9.270
19,397
+0.31(+3.46%)
Nov 21, 2023
8.820
9.020
8.310
8.960
34,214
+0.50(+5.91%)
Nov 20, 2023
9.170
9.170
8.200
8.460
42,211
-0.76(-8.24%)
Nov 17, 2023
8.910
9.795
8.910
9.220
73,484
+0.38(+4.30%)
Nov 16, 2023
9.170
9.170
8.770
8.840
38,444
-0.03(-0.34%)
Nov 15, 2023
9.200
9.200
8.780
8.870
38,528
-0.43(-4.62%)
Nov 14, 2023
8.420
9.360
8.420
9.300
58,525
+1.21(+14.96%)
Nov 13, 2023
8.200
8.790
8.050
8.090
74,578
+0.00(+0.00%)
Nov 10, 2023
8.290
8.325
7.900
8.090
72,293
-0.11(-1.34%)
Nov 09, 2023
8.500
8.500
8.080
8.200
23,026
-0.14(-1.68%)
Nov 08, 2023
8.890
8.890
8.235
8.340
53,950
-0.40(-4.58%)
Nov 07, 2023
8.720
8.990
8.145
8.740
288,087
+0.29(+3.43%)
Nov 06, 2023
8.990
9.001
8.250
8.450
31,519
-0.50(-5.59%)
Nov 03, 2023
9.070
9.150
8.600
8.950
42,206
+0.14(+1.59%)
Nov 02, 2023
8.150
8.950
7.880
8.810
44,221
+0.82(+10.26%)
Nov 01, 2023
7.540
8.000
7.540
7.990
69,844
+0.31(+4.04%)
Oct 31, 2023
7.920
8.320
7.310
7.680
96,722
-0.38(-4.71%)
Oct 30, 2023
9.040
9.240
7.930
8.060
101,727
-0.75(-8.51%)
Oct 27, 2023
9.300
9.300
8.720
8.810
69,695
-0.39(-4.24%)
Oct 26, 2023
9.770
10.00
9.130
9.200
107,368
-0.28(-2.95%)
Oct 25, 2023
8.700
10.11
8.660
9.480
36,922
+0.63(+7.12%)
Oct 24, 2023
8.755
9.640
8.715
8.850
102,000
+0.15(+1.72%)
Oct 23, 2023
9.090
9.860
8.700
8.700
48,356
-0.27(-3.01%)
Oct 20, 2023
8.680
9.400
8.281
8.970
74,929
+0.32(+3.70%)
Oct 19, 2023
8.760
8.910
8.650
8.650
27,987
-0.23(-2.59%)
Oct 18, 2023
8.750
9.000
8.730
8.880
84,267
-0.11(-1.22%)
Oct 17, 2023
9.000
9.400
8.641
8.990
35,155
+0.07(+0.78%)
Oct 16, 2023
9.460
9.479
8.860
8.920
41,652
-0.33(-3.57%)
Oct 13, 2023
9.240
9.580
8.900
9.250
159,158
+0.28(+3.12%)
Oct 12, 2023
9.100
9.100
8.780
8.970
19,391
-0.03(-0.33%)
Oct 11, 2023
9.190
9.190
9.000
9.000
11,265
+0.06(+0.67%)
Oct 10, 2023
9.030
9.030
8.880
8.940
25,443
+0.01(+0.11%)
Oct 09, 2023
8.750
9.250
8.240
8.930
47,016
-0.02(-0.22%)
Oct 06, 2023
9.410
9.420
8.830
8.950
76,923
-0.42(-4.48%)
Oct 05, 2023
9.660
10.21
9.290
9.370
111,146
-0.19(-1.99%)
Oct 04, 2023
9.810
9.810
9.350
9.560
19,285
-0.09(-0.93%)
Oct 03, 2023
9.270
10.61
9.150
9.650
292,518
+0.24(+2.55%)
Oct 02, 2023
9.230
10.03
8.670
9.410
68,740
-0.01(-0.11%)
Sep 29, 2023
8.460
9.610
8.344
9.420
74,652
+0.96(+11.35%)
Sep 28, 2023
8.260
8.480
7.930
8.460
22,455
+0.09(+1.08%)
Sep 27, 2023
8.560
9.490
8.160
8.370
102,847
-0.18(-2.11%)
Sep 26, 2023
8.810
9.610
8.430
8.550
71,421
-0.50(-5.58%)
Sep 25, 2023
8.630
9.085
8.810
9.055
93,592
+0.22(+2.55%)
Sep 22, 2023
9.750
10.22
8.570
8.830
123,157
-1.01(-10.26%)
Sep 21, 2023
10.11
10.85
9.810
9.840
90,481
-0.36(-3.53%)
Sep 20, 2023
10.77
11.01
10.02
10.20
286,998
-0.38(-3.59%)
Sep 19, 2023
8.790
10.94
8.301
10.58
184,999
+1.81(+20.64%)
Sep 18, 2023
7.460
8.840
7.001
8.770
160,356
+1.18(+15.55%)
Sep 15, 2023
6.610
7.900
6.450
7.590
1,835,997
+0.98(+14.83%)
Sep 14, 2023
6.600
7.400
6.130
6.610
89,074
+0.04(+0.61%)
Sep 13, 2023
7.120
7.330
6.570
6.570
112,576
-0.58(-8.11%)
Sep 12, 2023
7.350
8.070
7.040
7.150
68,317
-0.27(-3.64%)
Sep 11, 2023
8.220
8.990
7.240
7.420
101,544
-0.81(-9.84%)
Sep 08, 2023
7.890
9.400
7.890
8.230
111,438
+0.23(+2.88%)
Sep 07, 2023
7.640
8.320
7.640
8.000
83,683
+0.39(+5.12%)
Sep 06, 2023
7.600
8.830
7.430
7.610
137,951
+0.23(+3.12%)
Sep 05, 2023
7.850
7.970
7.100
7.380
84,428
-0.52(-6.58%)
Sep 01, 2023
7.890
8.270
7.740
7.900
44,077
+0.03(+0.38%)
Aug 31, 2023
8.020
8.530
7.710
7.870
91,806
-0.11(-1.38%)
Aug 30, 2023
8.260
8.885
7.600
7.980
56,461
-0.24(-2.92%)
Aug 29, 2023
7.860
8.940
7.860
8.220
77,174
+0.22(+2.75%)
Aug 28, 2023
7.590
8.245
7.270
8.000
126,788
+0.32(+4.17%)
Aug 25, 2023
7.490
8.100
7.234
7.680
113,674
+0.14(+1.86%)
Aug 24, 2023
7.920
8.300
7.020
7.540
137,438
-0.52(-6.45%)
Aug 23, 2023
7.670
9.000
7.470
8.060
210,523
+0.61(+8.19%)
Aug 22, 2023
7.880
9.119
7.145
7.450
200,615
-0.51(-6.41%)
Aug 21, 2023
6.270
9.170
6.270
7.960
788,083
+1.78(+28.80%)
Aug 18, 2023
6.060
6.360
6.060
6.180
22,989
+0.18(+3.00%)
Aug 17, 2023
6.140
6.639
5.970
6.000
36,803
-0.05(-0.83%)
Aug 16, 2023
6.130
6.175
5.550
6.050
20,135
+0.32(+5.58%)
Aug 15, 2023
5.450
5.930
5.000
5.730
43,495
+0.10(+1.78%)
Aug 14, 2023
6.070
6.229
5.500
5.630
10,348
-0.30(-5.06%)
Aug 11, 2023
5.640
6.229
5.640
5.930
21,599
+0.25(+4.40%)
Aug 10, 2023
6.150
6.340
5.520
5.680
21,490
-0.15(-2.57%)
Aug 09, 2023
5.820
6.115
5.600
5.830
39,902
+0.16(+2.82%)
Aug 08, 2023
5.950
5.970
5.511
5.670
19,293
-0.19(-3.24%)
Aug 07, 2023
5.830
5.980
5.500
5.860
13,896
+0.27(+4.83%)
Aug 04, 2023
5.600
5.790
5.500
5.590
31,546
-0.10(-1.76%)
Aug 03, 2023
5.630
5.870
5.470
5.690
87,085
+0.10(+1.79%)
Aug 02, 2023
5.680
5.680
5.300
5.590
101,849
+0.03(+0.54%)
Aug 01, 2023
5.690
5.690
5.460
5.560
16,939
+0.01(+0.18%)
Jul 31, 2023
5.570
5.668
5.324
5.550
16,500
+0.10(+1.83%)
Jul 28, 2023
5.550
5.950
5.300
5.450
30,041
-0.05(-0.91%)
Jul 27, 2023
5.640
5.769
5.400
5.500
52,748
-0.12(-2.14%)
Jul 26, 2023
5.670
5.990
5.600
5.620
33,809
-0.05(-0.88%)
Jul 25, 2023
6.270
6.560
5.600
5.670
83,851
-0.61(-9.71%)
Jul 24, 2023
6.410
6.685
6.100
6.280
32,937
-0.21(-3.24%)
Jul 21, 2023
6.880
6.880
6.320
6.490
44,658
+0.01(+0.15%)
Jul 20, 2023
6.540
6.960
6.380
6.480
35,618
+0.07(+1.09%)
Jul 19, 2023
6.630
6.900
6.260
6.410
23,395
-0.27(-4.04%)
Jul 18, 2023
6.560
6.825
6.240
6.680
26,897
+0.16(+2.45%)
Jul 17, 2023
6.600
6.668
6.242
6.520
132,543
-0.23(-3.41%)
Jul 14, 2023
6.880
6.880
6.580
6.750
28,658
-0.05(-0.74%)
Jul 13, 2023
6.760
7.020
6.620
6.800
28,816
+0.07(+1.04%)
Jul 12, 2023
7.050
7.588
6.500
6.730
53,713
-0.35(-4.94%)
Jul 11, 2023
6.770
7.170
6.720
7.080
25,472
+0.28(+4.12%)
Jul 10, 2023
6.700
7.075
6.700
6.800
36,671
-0.11(-1.59%)
Jul 07, 2023
6.640
7.378
6.540
6.910
20,531
+0.28(+4.22%)
Jul 06, 2023
7.210
7.380
6.522
6.630
117,793
-0.76(-10.28%)
Jul 05, 2023
7.760
7.850
7.260
7.390
26,446
-0.14(-1.86%)
Jul 03, 2023
7.720
8.047
7.400
7.530
102,612
-0.20(-2.59%)
Jun 30, 2023
7.740
7.840
7.700
7.730
33,635
-0.02(-0.26%)
Jun 29, 2023
8.310
8.410
7.610
7.750
59,971
-0.61(-7.30%)
Jun 28, 2023
9.050
9.050
8.240
8.360
53,768
-0.70(-7.73%)
Jun 27, 2023
9.260
9.750
8.900
9.060
60,771
-0.29(-3.10%)
Jun 26, 2023
9.380
9.739
9.190
9.350
66,081
+0.05(+0.54%)
Jun 23, 2023
9.340
10.06
9.155
9.300
2,312,276
-0.10(-1.06%)
Jun 22, 2023
9.520
9.780
9.380
9.400
118,046
-0.06(-0.63%)
Jun 21, 2023
9.280
9.815
9.250
9.460
70,973
-0.04(-0.42%)
Jun 20, 2023
9.340
9.650
9.300
9.500
58,664
-0.10(-1.04%)
Jun 16, 2023
9.800
10.05
9.550
9.600
53,078
+0.03(+0.31%)
Jun 15, 2023
9.500
9.570
9.210
9.570
38,337
+0.08(+0.84%)
Jun 14, 2023
9.250
9.650
9.215
9.490
41,319
-0.04(-0.42%)
Jun 13, 2023
9.560
9.685
9.485
9.530
35,618
-0.02(-0.21%)
Jun 12, 2023
9.800
9.800
9.410
9.550
49,555
-0.25(-2.55%)
Jun 09, 2023
9.720
9.890
9.565
9.800
31,731
-0.05(-0.51%)
Jun 08, 2023
9.800
9.850
9.660
9.850
21,524
+0.05(+0.51%)
Jun 07, 2023
9.800
9.900
9.320
9.800
30,430
-0.05(-0.51%)
Jun 06, 2023
9.810
9.900
9.800
9.850
19,791
-0.05(-0.51%)
Jun 05, 2023
9.900
9.900
9.500
9.900
10,003
-0.10(-1.00%)
Jun 02, 2023
9.750
10.00
9.750
10.00
77,172
+0.19(+1.94%)
Jun 01, 2023
9.880
9.900
9.790
9.810
35,487
+0.01(+0.10%)
May 31, 2023
9.710
9.990
8.910
9.800
58,345
+0.02(+0.20%)
May 30, 2023
9.690
9.990
9.450
9.780
37,713
-0.07(-0.71%)
May 26, 2023
9.850
9.850
9.600
9.850
26,779
-0.10(-1.01%)
May 25, 2023
9.850
9.950
9.850
9.950
37,186
-0.02(-0.20%)
May 24, 2023
9.192
10.00
9.192
9.970
19,086
-0.09(-0.89%)
May 23, 2023
9.160
10.06
9.160
10.06
78,521
+0.86(+9.35%)
May 22, 2023
9.000
9.200
9.000
9.200
22,706
+0.20(+2.22%)
May 19, 2023
9.090
9.170
9.000
9.000
2,961
+0.00(+0.00%)
May 18, 2023
9.000
9.200
9.000
9.000
1,738
-0.20(-2.17%)
May 17, 2023
8.840
9.200
8.810
9.200
1,479
+0.25(+2.79%)
May 16, 2023
9.000
9.170
8.950
8.950
3,569
+0.10(+1.13%)
May 15, 2023
9.020
9.200
8.850
8.850
4,091
-0.35(-3.80%)
May 12, 2023
9.200
9.200
9.130
9.200
3,713
+0.03(+0.33%)
May 11, 2023
9.000
9.170
9.000
9.170
1,903
+0.00(+0.00%)
May 10, 2023
9.160
9.200
8.955
9.170
6,444
-0.03(-0.33%)
May 09, 2023
9.200
9.200
8.700
9.200
9,151
+0.29(+3.25%)
May 08, 2023
9.190
9.190
8.910
8.910
2,595
-0.27(-2.94%)
May 05, 2023
9.180
9.180
9.180
9.180
622
-0.02(-0.22%)
May 02, 2023
9.200
434
+0.30(+3.37%)
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.