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
Sunrun Inc
(NQ:
RUN
)
13.50
+0.11 (+0.82%)
Streaming Delayed Price
Updated: 4:00 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 28, 2017
5.340
5.390
5.265
5.290
482,241
-0.04(-0.75%)
Apr 27, 2017
5.310
5.390
5.170
5.330
784,312
+0.01(+0.19%)
Apr 26, 2017
5.410
5.495
5.310
5.320
725,108
-0.10(-1.85%)
Apr 25, 2017
5.330
5.480
5.265
5.420
1,238,395
+0.15(+2.85%)
Apr 24, 2017
5.210
5.310
5.150
5.270
748,716
+0.15(+2.93%)
Apr 21, 2017
5.110
5.180
5.080
5.120
558,194
+0.00(+0.00%)
Apr 20, 2017
5.180
5.259
5.110
5.120
523,529
-0.04(-0.78%)
Apr 19, 2017
5.200
5.390
5.120
5.160
845,193
-0.03(-0.58%)
Apr 18, 2017
5.250
5.250
5.070
5.190
1,132,506
-0.11(-2.08%)
Apr 17, 2017
5.240
5.330
5.205
5.300
670,585
+0.07(+1.34%)
Apr 13, 2017
5.320
5.390
5.180
5.230
711,998
-0.10(-1.88%)
Apr 12, 2017
5.440
5.470
5.300
5.330
812,426
-0.13(-2.38%)
Apr 11, 2017
5.600
5.610
5.280
5.460
1,145,211
-0.08(-1.44%)
Apr 10, 2017
5.310
5.620
5.210
5.540
1,241,395
+0.20(+3.75%)
Apr 07, 2017
5.160
5.340
5.040
5.340
824,045
+0.16(+3.09%)
Apr 06, 2017
5.020
5.180
4.950
5.180
976,827
+0.15(+2.98%)
Apr 05, 2017
5.270
5.345
5.010
5.030
784,672
-0.19(-3.64%)
Apr 04, 2017
5.250
5.300
5.180
5.220
971,003
-0.06(-1.14%)
Apr 03, 2017
5.370
5.370
5.170
5.280
855,577
-0.12(-2.22%)
Mar 31, 2017
5.230
5.430
5.230
5.400
1,252,077
+0.18(+3.45%)
Mar 30, 2017
5.270
5.295
5.150
5.220
737,824
-0.04(-0.76%)
Mar 29, 2017
5.060
5.295
5.040
5.260
747,931
+0.18(+3.54%)
Mar 28, 2017
4.910
5.090
4.910
5.080
817,063
+0.14(+2.83%)
Mar 27, 2017
4.880
4.980
4.860
4.940
811,204
+0.03(+0.61%)
Mar 24, 2017
4.850
4.990
4.820
4.910
937,395
+0.07(+1.45%)
Mar 23, 2017
4.980
5.040
4.820
4.840
882,579
-0.14(-2.81%)
Mar 22, 2017
5.050
5.100
4.850
4.980
1,731,021
+0.18(+3.75%)
Mar 21, 2017
4.920
4.990
4.800
4.800
965,999
-0.10(-2.04%)
Mar 20, 2017
4.930
4.950
4.820
4.900
885,322
-0.05(-1.01%)
Mar 17, 2017
5.100
5.110
4.920
4.950
1,597,042
-0.15(-2.94%)
Mar 16, 2017
5.010
5.180
4.980
5.100
1,019,585
+0.10(+2.00%)
Mar 15, 2017
4.900
5.010
4.850
5.000
892,204
+0.11(+2.25%)
Mar 14, 2017
4.930
4.948
4.790
4.890
1,145,168
-0.07(-1.41%)
Mar 13, 2017
5.060
5.070
4.920
4.960
1,408,286
-0.10(-1.98%)
Mar 10, 2017
5.300
5.300
5.040
5.060
1,860,677
-0.18(-3.44%)
Mar 09, 2017
5.020
5.490
5.000
5.240
3,285,509
+0.00(+0.00%)
Mar 08, 2017
5.400
5.470
5.160
5.240
2,559,310
-0.03(-0.57%)
Mar 07, 2017
5.300
5.351
5.190
5.270
1,354,897
+0.02(+0.38%)
Mar 06, 2017
5.410
5.410
5.210
5.250
1,394,781
-0.16(-2.96%)
Mar 03, 2017
5.500
5.630
5.400
5.410
1,000,099
-0.07(-1.28%)
Mar 02, 2017
5.600
5.700
5.450
5.480
1,023,100
-0.14(-2.49%)
Mar 01, 2017
5.750
5.800
5.510
5.620
1,451,021
-0.07(-1.23%)
Feb 28, 2017
5.900
5.920
5.670
5.690
759,267
-0.23(-3.89%)
Feb 27, 2017
5.850
5.950
5.806
5.920
1,003,591
+0.07(+1.20%)
Feb 24, 2017
5.850
5.950
5.810
5.850
559,884
-0.06(-1.02%)
Feb 23, 2017
5.840
5.980
5.810
5.910
754,236
+0.08(+1.37%)
Feb 22, 2017
6.000
6.000
5.720
5.830
1,211,676
-0.19(-3.16%)
Feb 21, 2017
6.000
6.140
5.930
6.020
1,624,437
+0.06(+1.01%)
Feb 17, 2017
5.960
5.960
5.960
0
-0.08(-1.32%)
Feb 16, 2017
6.150
6.150
5.930
6.040
841,275
-0.13(-2.11%)
Feb 15, 2017
6.020
6.180
5.960
6.170
907,548
+0.13(+2.15%)
Feb 14, 2017
6.040
6.060
5.900
6.040
843,888
-0.02(-0.33%)
Feb 13, 2017
6.030
6.150
6.010
6.060
627,066
+0.07(+1.17%)
Feb 10, 2017
5.790
6.080
5.760
5.990
1,384,992
+0.26(+4.54%)
Feb 09, 2017
5.760
5.780
5.700
5.730
621,932
-0.01(-0.17%)
Feb 08, 2017
5.570
5.790
5.530
5.740
739,193
+0.15(+2.68%)
Feb 07, 2017
5.570
5.630
5.500
5.590
333,739
+0.02(+0.36%)
Feb 06, 2017
5.610
5.610
5.480
5.570
479,393
-0.09(-1.59%)
Feb 03, 2017
5.520
5.660
5.500
5.660
712,354
+0.15(+2.72%)
Feb 02, 2017
5.530
5.589
5.450
5.510
582,293
-0.06(-1.08%)
Feb 01, 2017
5.260
5.580
5.260
5.570
954,870
+0.28(+5.29%)
Jan 31, 2017
5.220
5.300
5.110
5.290
905,610
+0.04(+0.76%)
Jan 30, 2017
5.510
5.520
5.210
5.250
1,094,985
-0.30(-5.41%)
Jan 27, 2017
5.720
5.780
5.500
5.550
994,621
-0.15(-2.63%)
Jan 26, 2017
5.770
5.880
5.650
5.700
504,052
-0.05(-0.87%)
Jan 25, 2017
5.700
5.880
5.700
5.750
768,042
+0.10(+1.77%)
Jan 24, 2017
5.600
5.700
5.500
5.650
628,265
+0.06(+1.07%)
Jan 23, 2017
5.880
5.880
5.500
5.590
1,198,218
-0.29(-4.93%)
Jan 20, 2017
5.810
5.890
5.750
5.880
447,053
+0.07(+1.20%)
Jan 19, 2017
6.120
6.170
5.780
5.810
1,376,915
-0.29(-4.75%)
Jan 18, 2017
6.160
6.250
6.080
6.100
646,389
-0.06(-0.97%)
Jan 17, 2017
6.220
6.360
6.140
6.160
877,593
-0.09(-1.44%)
Jan 13, 2017
6.250
6.250
6.250
0
+0.08(+1.30%)
Jan 12, 2017
6.350
6.350
6.040
6.170
1,160,176
-0.23(-3.59%)
Jan 11, 2017
6.010
6.500
5.930
6.400
2,408,116
+0.40(+6.67%)
Jan 10, 2017
5.860
6.010
5.740
6.000
1,072,773
+0.33(+5.82%)
Jan 09, 2017
5.770
5.850
5.620
5.670
717,130
-0.13(-2.24%)
Jan 06, 2017
5.820
5.880
5.640
5.800
542,192
-0.01(-0.17%)
Jan 05, 2017
5.820
5.850
5.710
5.810
771,949
-0.01(-0.17%)
Jan 04, 2017
5.600
5.850
5.570
5.820
1,505,966
+0.23(+4.11%)
Jan 03, 2017
5.390
5.600
5.360
5.590
1,091,168
+0.28(+5.27%)
Dec 30, 2016
5.310
5.310
5.310
0
-0.02(-0.38%)
Dec 29, 2016
5.430
5.580
5.310
5.330
958,510
-0.11(-2.02%)
Dec 28, 2016
5.640
5.680
5.380
5.440
1,035,420
-0.17(-3.03%)
Dec 27, 2016
5.230
5.620
5.205
5.610
1,091,007
+0.38(+7.27%)
Dec 23, 2016
5.230
5.230
5.230
0
-0.21(-3.86%)
Dec 22, 2016
5.540
5.540
5.350
5.440
549,585
-0.09(-1.63%)
Dec 21, 2016
5.560
5.740
5.500
5.530
748,709
-0.02(-0.36%)
Dec 20, 2016
5.800
5.890
5.470
5.550
951,239
-0.25(-4.31%)
Dec 19, 2016
5.580
5.840
5.520
5.800
874,457
+0.21(+3.76%)
Dec 16, 2016
5.350
5.620
5.330
5.590
1,319,462
+0.27(+5.08%)
Dec 15, 2016
5.230
5.390
5.190
5.320
602,298
+0.08(+1.53%)
Dec 14, 2016
5.390
5.410
5.170
5.240
1,011,777
-0.13(-2.42%)
Dec 13, 2016
5.690
5.700
5.250
5.370
1,717,493
-0.28(-4.96%)
Dec 12, 2016
5.870
5.950
5.610
5.650
1,645,851
-0.20(-3.42%)
Dec 09, 2016
5.690
5.860
5.650
5.850
1,345,944
+0.20(+3.54%)
Dec 08, 2016
5.620
5.790
5.580
5.650
1,523,061
+0.07(+1.25%)
Dec 07, 2016
5.470
5.700
5.431
5.580
1,627,981
+0.12(+2.20%)
Dec 06, 2016
5.330
5.470
5.240
5.460
984,674
+0.14(+2.63%)
Dec 05, 2016
5.100
5.330
5.080
5.320
1,358,800
+0.23(+4.52%)
Dec 02, 2016
5.050
5.120
4.950
5.090
1,255,960
+0.09(+1.80%)
Dec 01, 2016
5.130
5.230
4.890
5.000
1,059,865
-0.10(-1.96%)
Nov 30, 2016
5.090
5.290
5.060
5.100
1,020,868
+0.11(+2.20%)
Nov 29, 2016
5.380
5.445
4.960
4.990
1,659,041
-0.39(-7.25%)
Nov 28, 2016
5.410
5.600
5.300
5.380
1,473,342
+0.04(+0.75%)
Nov 25, 2016
5.330
5.420
5.180
5.340
650,223
+0.06(+1.14%)
Nov 23, 2016
5.280
5.280
5.280
0
+0.23(+4.55%)
Nov 22, 2016
5.020
5.180
4.890
5.050
1,815,749
+0.23(+4.77%)
Nov 21, 2016
5.060
5.100
4.760
4.820
1,478,294
-0.16(-3.21%)
Nov 18, 2016
4.830
5.020
4.830
4.980
1,175,611
+0.18(+3.75%)
Nov 17, 2016
4.820
4.850
4.710
4.800
987,395
-0.05(-1.03%)
Nov 16, 2016
4.840
4.860
4.710
4.850
1,206,337
-0.06(-1.22%)
Nov 15, 2016
5.010
5.082
4.760
4.910
1,608,440
-0.07(-1.41%)
Nov 14, 2016
5.120
5.190
4.930
4.980
1,925,690
-0.13(-2.54%)
Nov 11, 2016
5.210
5.500
4.960
5.110
4,071,355
+0.40(+8.49%)
Nov 10, 2016
4.490
4.775
4.440
4.710
1,538,226
-0.08(-1.67%)
Nov 09, 2016
4.180
4.850
4.150
4.790
2,527,578
-0.20(-4.01%)
Nov 08, 2016
5.020
5.090
4.883
4.990
1,411,832
+0.07(+1.42%)
Nov 07, 2016
4.930
5.040
4.860
4.920
1,454,565
+0.21(+4.46%)
Nov 04, 2016
4.640
4.900
4.610
4.710
1,793,156
+0.06(+1.29%)
Nov 03, 2016
4.840
4.840
4.580
4.650
1,738,485
+0.02(+0.43%)
Nov 02, 2016
4.870
4.906
4.590
4.630
1,770,056
-0.23(-4.73%)
Nov 01, 2016
5.200
5.300
4.850
4.860
2,180,482
-0.35(-6.72%)
Oct 31, 2016
5.180
5.300
5.030
5.210
1,421,286
+0.03(+0.58%)
Oct 28, 2016
5.360
5.530
5.120
5.180
1,056,634
-0.19(-3.54%)
Oct 27, 2016
5.650
5.708
5.350
5.370
1,623,187
-0.16(-2.89%)
Oct 26, 2016
5.950
5.996
5.530
5.530
2,002,605
-0.45(-7.53%)
Oct 25, 2016
6.070
6.150
5.960
5.980
804,378
-0.10(-1.64%)
Oct 24, 2016
6.290
6.340
6.010
6.080
1,242,540
-0.19(-3.03%)
Oct 21, 2016
6.620
6.680
6.190
6.270
2,503,441
-0.40(-6.00%)
Oct 20, 2016
6.640
6.740
6.520
6.670
704,889
+0.02(+0.30%)
Oct 19, 2016
6.570
6.783
6.510
6.650
743,378
+0.12(+1.84%)
Oct 18, 2016
6.500
6.640
6.400
6.530
824,078
+0.11(+1.71%)
Oct 17, 2016
6.360
6.555
6.330
6.420
908,757
+0.04(+0.63%)
Oct 14, 2016
6.600
6.670
6.360
6.380
1,378,456
-0.16(-2.45%)
Oct 13, 2016
6.750
6.798
6.460
6.540
1,602,906
-0.27(-3.96%)
Oct 12, 2016
7.010
7.230
6.735
6.810
1,415,338
-0.21(-2.99%)
Oct 11, 2016
7.000
7.340
6.840
7.020
2,300,506
+0.11(+1.59%)
Oct 10, 2016
6.550
7.090
6.510
6.910
2,904,410
+0.42(+6.47%)
Oct 07, 2016
6.470
6.750
6.260
6.490
4,809,634
+0.37(+6.05%)
Oct 06, 2016
6.350
6.400
6.060
6.120
683,809
-0.14(-2.24%)
Oct 05, 2016
5.920
6.280
5.900
6.260
918,013
+0.35(+5.92%)
Oct 04, 2016
6.210
6.240
5.900
5.910
1,015,262
-0.26(-4.21%)
Oct 03, 2016
6.310
6.380
6.050
6.170
994,855
-0.13(-2.06%)
Sep 30, 2016
6.290
6.340
6.150
6.300
1,731,452
+0.06(+0.96%)
Sep 29, 2016
6.250
6.350
6.130
6.240
1,023,602
+0.01(+0.16%)
Sep 28, 2016
6.230
6.290
6.080
6.230
958,733
+0.07(+1.14%)
Sep 27, 2016
6.010
6.160
5.990
6.160
1,020,798
+0.13(+2.16%)
Sep 26, 2016
5.920
6.100
5.865
6.030
982,481
+0.11(+1.86%)
Sep 23, 2016
5.790
5.950
5.775
5.920
892,077
+0.17(+2.96%)
Sep 22, 2016
5.600
5.750
5.520
5.750
996,065
+0.18(+3.23%)
Sep 21, 2016
5.470
5.690
5.450
5.570
1,109,323
+0.12(+2.20%)
Sep 20, 2016
5.460
5.500
5.281
5.450
877,709
+0.03(+0.55%)
Sep 19, 2016
5.380
5.480
5.350
5.420
733,326
+0.04(+0.74%)
Sep 16, 2016
5.470
5.575
5.250
5.380
2,724,958
-0.14(-2.54%)
Sep 15, 2016
5.560
5.630
5.410
5.520
1,293,088
-0.02(-0.36%)
Sep 14, 2016
5.620
5.830
5.475
5.540
1,522,737
-0.12(-2.12%)
Sep 13, 2016
6.020
6.020
5.540
5.660
1,669,778
-0.44(-7.21%)
Sep 12, 2016
6.020
6.200
5.950
6.100
581,382
+0.04(+0.66%)
Sep 09, 2016
6.130
6.190
5.975
6.060
898,332
-0.13(-2.10%)
Sep 08, 2016
6.300
6.300
6.120
6.190
964,850
+0.08(+1.31%)
Sep 07, 2016
6.190
6.230
6.070
6.110
767,028
-0.11(-1.77%)
Sep 06, 2016
6.110
6.230
6.060
6.220
945,924
+0.10(+1.63%)
Sep 02, 2016
6.100
6.120
6.120
6.120
536,000
+0.06(+0.99%)
Sep 01, 2016
6.100
6.150
5.910
6.060
676,449
-0.02(-0.33%)
Aug 31, 2016
6.030
6.090
5.950
6.080
682,820
+0.07(+1.16%)
Aug 30, 2016
6.000
6.150
5.990
6.010
497,391
+0.01(+0.17%)
Aug 29, 2016
5.970
6.095
5.940
6.000
514,063
+0.05(+0.84%)
Aug 26, 2016
5.990
6.180
5.900
5.950
747,367
-0.05(-0.83%)
Aug 25, 2016
5.990
6.080
5.910
6.000
832,899
+0.01(+0.17%)
Aug 24, 2016
6.110
6.170
5.990
5.990
603,304
-0.11(-1.80%)
Aug 23, 2016
6.010
6.125
5.950
6.100
737,169
+0.10(+1.67%)
Aug 22, 2016
5.930
6.020
5.860
6.000
425,234
+0.02(+0.33%)
Aug 19, 2016
6.030
6.040
5.950
5.980
647,450
-0.05(-0.83%)
Aug 18, 2016
6.030
6.180
5.960
6.030
949,176
+0.08(+1.34%)
Aug 17, 2016
6.090
6.090
5.830
5.950
1,185,207
-0.14(-2.30%)
Aug 16, 2016
6.200
6.200
5.910
6.090
1,956,595
-0.12(-1.93%)
Aug 15, 2016
6.210
6.280
5.930
6.210
1,978,507
-0.02(-0.32%)
Aug 12, 2016
6.390
6.900
5.980
6.230
7,569,087
+0.82(+15.16%)
Aug 11, 2016
5.280
5.480
5.150
5.410
1,741,265
+0.19(+3.64%)
Aug 10, 2016
5.460
5.470
5.190
5.220
887,220
-0.28(-5.09%)
Aug 09, 2016
5.570
5.690
5.450
5.500
663,632
-0.06(-1.08%)
Aug 08, 2016
5.230
5.580
5.230
5.560
1,020,577
+0.37(+7.13%)
Aug 05, 2016
4.920
5.205
4.900
5.190
785,780
+0.23(+4.64%)
Aug 04, 2016
4.950
5.030
4.900
4.960
855,987
+0.02(+0.40%)
Aug 03, 2016
4.980
5.065
4.920
4.940
814,995
-0.06(-1.20%)
Aug 02, 2016
5.100
5.150
4.970
5.000
801,214
-0.07(-1.38%)
Aug 01, 2016
5.180
5.180
5.000
5.070
1,042,285
-0.11(-2.12%)
Jul 29, 2016
5.090
5.210
5.000
5.180
887,367
+0.07(+1.37%)
Jul 28, 2016
5.210
5.250
5.080
5.110
605,432
-0.15(-2.85%)
Jul 27, 2016
5.060
5.275
5.060
5.260
769,264
+0.18(+3.54%)
Jul 26, 2016
5.050
5.240
5.050
5.080
844,388
+0.00(+0.00%)
Jul 25, 2016
5.140
5.190
5.080
5.080
384,357
-0.05(-0.97%)
Jul 22, 2016
5.120
5.150
5.050
5.130
328,282
+0.01(+0.20%)
Jul 21, 2016
5.230
5.320
5.084
5.120
565,616
-0.15(-2.85%)
Jul 20, 2016
5.160
5.300
5.150
5.270
639,659
+0.12(+2.33%)
Jul 19, 2016
5.210
5.300
5.070
5.150
472,777
-0.06(-1.15%)
Jul 18, 2016
5.080
5.270
4.990
5.210
682,800
+0.14(+2.76%)
Jul 15, 2016
5.170
5.200
4.970
5.070
807,698
-0.06(-1.17%)
Jul 14, 2016
5.180
5.205
5.063
5.130
680,485
+0.01(+0.20%)
Jul 13, 2016
5.250
5.290
5.050
5.120
616,681
-0.13(-2.48%)
Jul 12, 2016
5.170
5.280
4.990
5.250
961,900
+0.16(+3.14%)
Jul 11, 2016
5.110
5.200
4.900
5.090
844,593
+0.01(+0.20%)
Jul 08, 2016
5.190
5.140
5.140
5.080
527,596
-0.06(-1.17%)
Jul 07, 2016
5.130
5.300
5.010
5.140
786,184
+0.00(+0.00%)
Jul 05, 2016
5.400
5.435
5.070
5.140
763,493
-0.30(-5.51%)
Jul 01, 2016
5.880
5.440
5.440
5.440
1,900,400
-0.49(-8.26%)
Jun 30, 2016
5.650
5.950
5.622
5.930
717,114
+0.28(+4.96%)
Jun 29, 2016
5.540
5.670
5.430
5.650
708,174
+0.16(+2.91%)
Jun 28, 2016
5.280
5.500
5.240
5.490
869,826
+0.27(+5.17%)
Jun 27, 2016
5.530
5.590
5.110
5.220
1,579,294
-0.37(-6.62%)
Jun 24, 2016
5.600
5.730
5.270
5.590
5,804,183
-0.30(-5.09%)
Jun 23, 2016
5.880
6.060
5.720
5.890
1,191,969
-0.01(-0.17%)
Jun 22, 2016
6.340
6.380
5.830
5.900
984,725
-0.33(-5.30%)
Jun 21, 2016
6.300
6.300
6.020
6.230
759,314
+0.05(+0.81%)
Jun 20, 2016
6.000
6.330
6.000
6.180
643,308
+0.16(+2.66%)
Jun 17, 2016
6.060
6.340
5.980
6.020
1,084,042
-0.01(-0.17%)
Jun 16, 2016
5.970
6.110
5.900
6.030
637,550
+0.02(+0.33%)
Jun 15, 2016
5.880
6.250
5.830
6.010
608,499
+0.10(+1.69%)
Jun 14, 2016
5.930
6.190
5.860
5.910
1,169,243
-0.15(-2.48%)
Jun 13, 2016
6.260
6.410
5.915
6.060
1,096,265
-0.24(-3.81%)
Jun 10, 2016
6.400
6.510
6.240
6.300
831,084
-0.13(-2.02%)
Jun 09, 2016
6.490
6.590
6.390
6.430
405,931
-0.09(-1.38%)
Jun 08, 2016
6.470
6.590
6.440
6.520
744,136
+0.09(+1.40%)
Jun 07, 2016
6.380
6.460
6.250
6.430
817,178
-0.01(-0.16%)
Jun 06, 2016
6.100
6.535
6.100
6.440
775,675
+0.37(+6.10%)
Jun 03, 2016
6.300
6.310
6.020
6.070
568,449
-0.24(-3.80%)
Jun 02, 2016
6.230
6.310
6.150
6.310
389,392
+0.07(+1.12%)
Jun 01, 2016
6.290
6.290
6.150
6.240
580,433
-0.10(-1.58%)
May 31, 2016
6.370
6.600
6.220
6.340
1,147,696
-0.07(-1.09%)
May 27, 2016
6.410
6.410
6.410
6.410
1,339,500
+0.05(+0.79%)
May 26, 2016
6.300
6.440
6.260
6.360
386,202
+0.07(+1.11%)
May 25, 2016
6.340
6.370
6.230
6.290
864,363
-0.05(-0.79%)
May 24, 2016
6.390
6.490
6.220
6.340
668,143
-0.01(-0.16%)
May 23, 2016
6.060
6.450
6.000
6.350
931,011
+0.24(+3.93%)
May 20, 2016
6.070
6.150
5.980
6.110
795,021
+0.03(+0.49%)
May 19, 2016
6.000
6.150
5.920
6.080
950,906
+0.04(+0.66%)
May 18, 2016
5.980
6.180
5.830
6.040
1,459,125
+0.02(+0.33%)
May 17, 2016
6.100
6.340
5.800
6.020
3,680,403
-0.33(-5.20%)
May 16, 2016
6.340
6.460
5.890
6.350
3,102,182
-0.26(-3.93%)
May 13, 2016
7.170
7.170
6.400
6.610
3,046,892
+0.46(+7.48%)
May 12, 2016
6.390
6.530
6.090
6.150
663,416
-0.22(-3.45%)
May 11, 2016
6.360
6.650
6.350
6.370
682,527
+0.00(+0.00%)
May 10, 2016
7.070
7.200
6.300
6.370
1,710,783
-1.02(-13.80%)
May 09, 2016
7.520
7.550
7.250
7.390
611,153
-0.11(-1.47%)
May 06, 2016
7.250
7.540
7.190
7.500
498,529
+0.23(+3.16%)
May 05, 2016
7.520
7.770
7.210
7.270
1,170,176
-0.20(-2.68%)
May 04, 2016
7.640
7.910
7.440
7.470
1,051,091
-0.12(-1.58%)
May 03, 2016
7.930
8.080
7.530
7.590
580,679
-0.38(-4.77%)
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.