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
Nantkwest Inc CS
(NQ:
NK
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
1.110
1.150
1.090
1.120
193,935
+0.01(+0.90%)
Apr 29, 2019
1.150
1.170
1.090
1.110
171,104
-0.03(-2.63%)
Apr 26, 2019
1.120
1.160
1.100
1.140
131,400
+0.02(+1.79%)
Apr 25, 2019
1.080
1.160
1.070
1.120
219,240
+0.03(+2.75%)
Apr 24, 2019
1.120
1.120
1.060
1.090
221,463
-0.04(-3.54%)
Apr 23, 2019
1.120
1.170
1.070
1.130
503,856
+0.03(+2.73%)
Apr 22, 2019
1.150
1.170
1.050
1.100
672,107
-0.06(-5.17%)
Apr 18, 2019
1.230
1.250
1.130
1.160
890,500
-0.08(-6.45%)
Apr 17, 2019
1.290
1.330
1.220
1.240
616,754
-0.08(-6.06%)
Apr 16, 2019
1.440
1.440
1.310
1.320
377,029
-0.14(-9.59%)
Apr 15, 2019
1.380
1.470
1.260
1.460
830,830
+0.07(+5.04%)
Apr 12, 2019
1.420
1.480
1.380
1.390
695,800
-0.02(-1.42%)
Apr 11, 2019
1.380
1.500
1.360
1.410
1,034,054
+0.08(+6.02%)
Apr 10, 2019
1.290
1.370
1.270
1.330
343,840
+0.04(+3.10%)
Apr 09, 2019
1.350
1.400
1.270
1.290
411,182
-0.07(-5.15%)
Apr 08, 2019
1.420
1.420
1.350
1.360
203,659
-0.06(-4.23%)
Apr 05, 2019
1.380
1.440
1.320
1.420
436,000
+0.03(+2.16%)
Apr 04, 2019
1.430
1.440
1.310
1.390
303,393
-0.05(-3.47%)
Apr 03, 2019
1.400
1.470
1.380
1.440
243,206
+0.06(+4.35%)
Apr 02, 2019
1.520
1.539
1.330
1.380
533,394
-0.13(-8.61%)
Apr 01, 2019
1.590
1.650
1.500
1.510
407,552
-0.07(-4.43%)
Mar 29, 2019
1.730
1.730
1.520
1.580
415,200
-0.13(-7.60%)
Mar 28, 2019
1.750
1.839
1.680
1.710
467,131
-0.04(-2.29%)
Mar 27, 2019
1.650
1.750
1.550
1.750
767,799
+0.11(+6.71%)
Mar 26, 2019
1.650
1.650
1.450
1.640
1,155,895
-0.03(-1.80%)
Mar 25, 2019
1.380
1.870
1.300
1.670
9,014,741
+0.41(+32.54%)
Mar 22, 2019
1.370
1.380
1.250
1.260
295,700
-0.08(-5.97%)
Mar 21, 2019
1.320
1.420
1.310
1.340
342,170
+0.02(+1.52%)
Mar 20, 2019
1.350
1.420
1.300
1.320
339,771
-0.01(-0.75%)
Mar 19, 2019
1.210
1.440
1.200
1.330
863,506
+0.11(+9.02%)
Mar 18, 2019
1.220
1.240
1.180
1.220
189,620
+0.00(+0.00%)
Mar 15, 2019
1.210
1.230
1.180
1.220
216,400
+0.01(+0.83%)
Mar 14, 2019
1.230
1.240
1.160
1.210
152,135
+0.01(+0.83%)
Mar 13, 2019
1.190
1.250
1.160
1.200
234,696
+0.01(+0.84%)
Mar 12, 2019
1.190
1.200
1.150
1.190
141,358
+0.01(+0.85%)
Mar 11, 2019
1.160
1.210
1.140
1.180
155,725
+0.02(+1.72%)
Mar 08, 2019
1.190
1.370
1.110
1.160
1,583,500
-0.03(-2.52%)
Mar 07, 2019
1.130
1.200
1.100
1.190
285,338
+0.05(+4.39%)
Mar 06, 2019
1.240
1.240
1.120
1.140
346,069
-0.11(-8.80%)
Mar 05, 2019
1.190
1.280
1.130
1.250
309,958
+0.06(+5.04%)
Mar 04, 2019
1.580
1.660
1.170
1.190
1,634,180
-0.13(-9.85%)
Mar 01, 2019
1.140
1.340
1.110
1.320
928,100
+0.19(+16.81%)
Feb 28, 2019
1.150
1.163
1.090
1.130
251,667
-0.02(-1.74%)
Feb 27, 2019
1.170
1.190
1.140
1.150
98,471
-0.03(-2.54%)
Feb 26, 2019
1.170
1.220
1.160
1.180
94,124
+0.00(+0.00%)
Feb 25, 2019
1.200
1.200
1.120
1.180
159,288
+0.00(+0.00%)
Feb 22, 2019
1.220
1.240
1.140
1.180
195,200
-0.03(-2.07%)
Feb 21, 2019
1.160
1.220
1.160
1.205
194,387
+0.04(+2.99%)
Feb 20, 2019
1.150
1.230
1.140
1.170
229,942
+0.03(+2.63%)
Feb 19, 2019
1.140
1.170
1.130
1.140
162,103
+0.01(+0.88%)
Feb 15, 2019
1.110
1.180
1.090
1.130
214,400
+0.03(+2.73%)
Feb 14, 2019
1.120
1.140
1.080
1.100
172,441
-0.02(-1.79%)
Feb 13, 2019
1.080
1.170
1.080
1.120
171,792
+0.05(+4.67%)
Feb 12, 2019
1.170
1.230
1.070
1.070
305,313
-0.14(-11.57%)
Feb 11, 2019
1.390
1.400
1.190
1.210
245,281
-0.14(-10.37%)
Feb 08, 2019
1.090
1.360
1.080
1.350
260,000
+0.28(+25.58%)
Feb 07, 2019
1.120
1.163
1.060
1.075
129,209
-0.05(-4.87%)
Feb 06, 2019
1.110
1.160
1.110
1.130
98,260
+0.01(+0.89%)
Feb 05, 2019
1.150
1.194
1.110
1.120
120,692
-0.01(-0.88%)
Feb 04, 2019
1.100
1.140
1.090
1.130
167,559
+0.04(+3.67%)
Feb 01, 2019
1.070
1.120
1.070
1.090
117,200
+0.01(+0.93%)
Jan 31, 2019
1.110
1.140
1.050
1.080
173,012
-0.02(-1.82%)
Jan 30, 2019
1.100
1.150
1.060
1.100
246,074
+0.02(+1.85%)
Jan 29, 2019
1.080
1.139
1.030
1.080
207,127
-0.01(-0.92%)
Jan 28, 2019
1.150
1.170
1.050
1.090
330,301
-0.07(-6.03%)
Jan 25, 2019
1.180
1.220
1.150
1.160
182,300
+0.00(+0.00%)
Jan 24, 2019
1.160
1.210
1.160
1.160
152,957
-0.03(-2.52%)
Jan 23, 2019
1.290
1.300
1.170
1.190
173,459
-0.10(-7.75%)
Jan 22, 2019
1.350
1.375
1.230
1.290
245,537
-0.06(-4.44%)
Jan 18, 2019
1.410
1.410
1.340
1.350
160,700
-0.02(-1.46%)
Jan 17, 2019
1.370
1.410
1.340
1.370
115,408
+0.00(+0.00%)
Jan 16, 2019
1.350
1.440
1.330
1.370
100,397
+0.01(+0.74%)
Jan 15, 2019
1.360
1.415
1.320
1.360
172,251
+0.00(+0.00%)
Jan 14, 2019
1.380
1.420
1.270
1.360
225,558
-0.04(-2.86%)
Jan 11, 2019
1.400
1.420
1.320
1.400
124,200
+0.01(+0.72%)
Jan 10, 2019
1.350
1.430
1.305
1.390
191,343
+0.02(+1.46%)
Jan 09, 2019
1.410
1.450
1.310
1.370
308,440
+0.00(+0.00%)
Jan 08, 2019
1.360
1.440
1.300
1.370
182,907
+0.02(+1.48%)
Jan 07, 2019
1.460
1.470
1.270
1.350
327,015
+0.02(+1.50%)
Jan 04, 2019
1.180
1.340
1.180
1.330
249,700
+0.15(+12.71%)
Jan 03, 2019
1.300
1.300
1.150
1.180
157,560
-0.12(-9.23%)
Jan 02, 2019
1.120
1.340
1.080
1.300
288,020
+0.14(+12.07%)
Dec 31, 2018
1.110
1.190
1.030
1.160
389,800
+0.06(+5.45%)
Dec 28, 2018
1.110
1.170
1.080
1.100
224,700
+0.00(+0.00%)
Dec 27, 2018
1.090
1.160
1.050
1.100
266,590
+0.07(+6.80%)
Dec 26, 2018
1.040
1.050
0.9300
1.030
335,540
+0.02(+1.98%)
Dec 24, 2018
1.000
1.095
1.000
1.010
182,600
+0.00(+0.00%)
Dec 21, 2018
1.120
1.150
1.010
1.010
1,414,000
-0.12(-10.62%)
Dec 20, 2018
1.160
1.200
1.100
1.130
237,667
-0.02(-1.74%)
Dec 19, 2018
1.240
1.300
1.120
1.150
257,346
-0.10(-8.00%)
Dec 18, 2018
1.100
1.300
1.090
1.250
384,674
+0.04(+3.31%)
Dec 17, 2018
1.360
1.380
1.190
1.210
337,078
-0.14(-10.37%)
Dec 14, 2018
1.430
1.470
1.340
1.350
232,500
-0.10(-6.90%)
Dec 13, 2018
1.470
1.520
1.440
1.450
267,594
+0.00(+0.00%)
Dec 12, 2018
1.470
1.570
1.440
1.450
223,845
-0.02(-1.36%)
Dec 11, 2018
1.630
1.630
1.400
1.470
262,941
-0.12(-7.55%)
Dec 10, 2018
1.540
1.650
1.440
1.590
258,295
+0.05(+3.25%)
Dec 07, 2018
1.570
1.670
1.500
1.540
160,100
-0.02(-1.28%)
Dec 06, 2018
1.650
1.710
1.520
1.560
230,484
-0.11(-6.59%)
Dec 04, 2018
1.780
1.970
1.650
1.670
359,600
-0.11(-6.18%)
Dec 03, 2018
1.800
1.800
1.670
1.780
298,399
+0.07(+4.09%)
Nov 30, 2018
1.790
1.790
1.660
1.710
256,000
+0.04(+2.40%)
Nov 29, 2018
1.720
1.810
1.620
1.670
259,359
-0.07(-4.02%)
Nov 28, 2018
1.770
1.812
1.670
1.740
421,779
-0.02(-1.14%)
Nov 27, 2018
1.870
1.910
1.750
1.760
353,735
-0.11(-5.88%)
Nov 26, 2018
1.950
2.010
1.850
1.870
255,111
-0.08(-4.10%)
Nov 23, 2018
2.000
2.025
1.920
1.950
124,800
-0.05(-2.50%)
Nov 21, 2018
2.000
2.000
2.000
0
-0.08(-3.85%)
Nov 20, 2018
2.100
2.140
1.916
2.080
337,550
-0.02(-0.95%)
Nov 19, 2018
2.250
2.380
2.100
2.100
287,509
-0.18(-7.89%)
Nov 16, 2018
2.290
2.340
2.150
2.280
228,200
-0.03(-1.30%)
Nov 15, 2018
2.170
2.370
2.170
2.310
311,003
+0.11(+5.00%)
Nov 14, 2018
2.400
2.400
2.010
2.200
671,552
-0.17(-7.17%)
Nov 13, 2018
2.360
2.500
2.250
2.370
383,835
+0.01(+0.42%)
Nov 12, 2018
2.740
2.910
2.290
2.360
836,758
-0.39(-14.18%)
Nov 09, 2018
3.670
3.690
2.560
2.750
1,916,200
-0.97(-26.08%)
Nov 08, 2018
3.500
4.100
3.360
3.720
14,992,781
+1.01(+37.27%)
Nov 07, 2018
2.660
2.750
2.580
2.710
155,192
+0.06(+2.26%)
Nov 06, 2018
2.470
2.700
2.460
2.650
330,240
+0.18(+7.29%)
Nov 05, 2018
2.450
2.570
2.300
2.470
157,563
+0.03(+1.23%)
Nov 02, 2018
2.480
2.610
2.290
2.440
367,500
-0.04(-1.61%)
Nov 01, 2018
2.180
2.570
2.180
2.480
2,652,025
+0.30(+13.76%)
Oct 31, 2018
2.210
2.270
2.160
2.180
124,918
-0.02(-0.91%)
Oct 30, 2018
2.250
2.300
2.170
2.200
140,023
-0.05(-2.22%)
Oct 29, 2018
2.290
2.340
2.230
2.250
169,706
-0.02(-0.88%)
Oct 26, 2018
2.280
2.340
2.200
2.270
578,200
-0.06(-2.58%)
Oct 25, 2018
2.260
2.580
2.260
2.330
284,751
+0.04(+1.75%)
Oct 24, 2018
2.580
2.580
2.240
2.290
323,762
-0.31(-11.92%)
Oct 23, 2018
2.510
2.630
2.410
2.600
146,042
+0.00(+0.00%)
Oct 22, 2018
2.790
2.790
2.350
2.600
377,222
-0.12(-4.41%)
Oct 19, 2018
2.770
2.850
2.690
2.720
221,800
-0.05(-1.81%)
Oct 18, 2018
2.900
3.030
2.680
2.770
339,158
-0.11(-3.99%)
Oct 17, 2018
3.240
3.280
2.850
2.885
615,976
-0.61(-17.34%)
Oct 16, 2018
3.440
3.690
3.420
3.490
132,741
+0.05(+1.45%)
Oct 15, 2018
3.370
3.500
3.320
3.440
73,206
+0.04(+1.18%)
Oct 12, 2018
3.500
3.570
3.280
3.400
143,900
+0.03(+0.89%)
Oct 11, 2018
3.570
3.840
3.340
3.370
194,336
-0.24(-6.65%)
Oct 10, 2018
3.910
3.990
3.580
3.610
90,454
-0.34(-8.61%)
Oct 09, 2018
3.750
4.160
3.750
3.950
158,616
+0.17(+4.50%)
Oct 08, 2018
3.810
3.890
3.722
3.780
69,439
-0.03(-0.79%)
Oct 05, 2018
3.840
3.980
3.650
3.810
76,700
-0.07(-1.80%)
Oct 04, 2018
4.100
4.100
3.770
3.880
230,542
-0.32(-7.62%)
Oct 03, 2018
3.890
4.230
3.780
4.200
210,146
+0.28(+7.14%)
Oct 02, 2018
3.580
3.930
3.520
3.920
140,533
+0.36(+10.11%)
Oct 01, 2018
3.900
3.900
3.560
3.560
127,976
-0.14(-3.78%)
Sep 28, 2018
3.660
3.830
3.550
3.700
174,800
+0.01(+0.27%)
Sep 27, 2018
3.670
3.985
3.600
3.690
354,213
+0.05(+1.37%)
Sep 26, 2018
3.300
3.810
3.240
3.640
633,968
+0.35(+10.64%)
Sep 25, 2018
3.200
3.390
3.200
3.290
58,567
+0.06(+1.86%)
Sep 24, 2018
3.280
3.350
3.120
3.230
80,743
-0.07(-2.12%)
Sep 21, 2018
3.310
3.370
3.250
3.300
240,500
-0.04(-1.20%)
Sep 20, 2018
3.100
3.370
3.050
3.340
112,057
+0.25(+8.09%)
Sep 19, 2018
3.030
3.150
3.030
3.090
68,586
+0.05(+1.64%)
Sep 18, 2018
2.910
3.090
2.870
3.040
141,496
+0.13(+4.47%)
Sep 17, 2018
2.870
3.000
2.870
2.910
62,080
+0.02(+0.69%)
Sep 14, 2018
2.880
2.910
2.840
2.890
87,600
+0.00(+0.00%)
Sep 13, 2018
2.970
3.020
2.880
2.890
46,594
-0.05(-1.70%)
Sep 12, 2018
2.910
2.980
2.885
2.940
116,478
+0.01(+0.34%)
Sep 11, 2018
3.050
3.060
2.890
2.930
74,956
-0.10(-3.30%)
Sep 10, 2018
3.000
3.040
2.860
3.030
69,521
+0.05(+1.68%)
Sep 07, 2018
3.010
3.110
2.900
2.980
127,900
-0.08(-2.61%)
Sep 06, 2018
3.270
3.280
3.060
3.060
52,533
-0.20(-6.13%)
Sep 05, 2018
3.200
3.340
3.175
3.260
84,867
+0.02(+0.62%)
Sep 04, 2018
3.390
3.397
3.180
3.240
84,560
-0.15(-4.42%)
Aug 31, 2018
3.390
3.390
3.390
0
+0.10(+3.04%)
Aug 30, 2018
3.040
3.300
3.040
3.290
177,377
+0.23(+7.52%)
Aug 29, 2018
3.020
3.125
3.020
3.060
75,452
+0.02(+0.66%)
Aug 28, 2018
3.120
3.120
3.010
3.040
66,919
-0.03(-0.98%)
Aug 27, 2018
3.070
3.140
3.050
3.070
74,721
+0.03(+0.99%)
Aug 24, 2018
3.050
3.130
3.000
3.040
90,200
+0.01(+0.33%)
Aug 23, 2018
3.200
3.230
3.020
3.030
77,828
-0.16(-5.02%)
Aug 22, 2018
3.230
3.290
3.120
3.190
108,351
-0.04(-1.24%)
Aug 21, 2018
3.200
3.270
3.140
3.230
45,498
+0.04(+1.25%)
Aug 20, 2018
3.200
3.250
3.120
3.190
33,871
+0.01(+0.31%)
Aug 17, 2018
3.110
3.190
3.070
3.180
36,600
+0.05(+1.60%)
Aug 16, 2018
3.130
3.220
3.050
3.130
63,705
+0.05(+1.62%)
Aug 15, 2018
3.210
3.210
2.960
3.080
135,437
-0.16(-4.94%)
Aug 14, 2018
3.190
3.250
3.110
3.240
108,840
+0.09(+2.86%)
Aug 13, 2018
3.130
3.180
3.020
3.150
85,688
+0.00(+0.00%)
Aug 10, 2018
3.260
3.370
3.120
3.150
91,900
-0.12(-3.67%)
Aug 09, 2018
3.030
3.290
2.930
3.270
221,961
+0.46(+16.37%)
Aug 08, 2018
2.950
2.960
2.790
2.810
156,413
-0.13(-4.42%)
Aug 07, 2018
2.920
3.020
2.920
2.940
92,717
+0.05(+1.73%)
Aug 06, 2018
3.150
3.150
2.850
2.890
196,107
-0.30(-9.40%)
Aug 03, 2018
3.110
3.210
3.110
3.190
52,700
+0.10(+3.24%)
Aug 02, 2018
3.390
3.390
3.041
3.090
221,335
-0.32(-9.38%)
Aug 01, 2018
3.500
3.550
3.385
3.410
139,020
-0.09(-2.57%)
Jul 31, 2018
3.470
3.580
3.440
3.500
219,301
+0.04(+1.16%)
Jul 30, 2018
3.500
3.700
3.440
3.460
79,287
-0.07(-1.98%)
Jul 27, 2018
3.510
3.570
3.350
3.530
182,200
+0.02(+0.57%)
Jul 26, 2018
3.540
3.650
3.460
3.510
139,995
-0.03(-0.85%)
Jul 25, 2018
3.300
3.580
3.280
3.540
199,772
+0.26(+7.93%)
Jul 24, 2018
3.280
3.300
3.160
3.280
71,714
+0.02(+0.61%)
Jul 23, 2018
3.260
3.300
3.125
3.260
72,825
-0.03(-0.91%)
Jul 20, 2018
3.420
3.500
3.220
3.290
338,657
-0.13(-3.80%)
Jul 19, 2018
3.020
3.490
3.001
3.420
277,712
+0.40(+13.25%)
Jul 18, 2018
3.070
3.110
3.020
3.020
68,224
-0.07(-2.27%)
Jul 17, 2018
3.120
3.180
3.120
3.090
93,992
-0.03(-0.96%)
Jul 16, 2018
3.150
3.230
3.085
3.120
123,818
+0.01(+0.32%)
Jul 13, 2018
3.100
3.250
3.090
3.110
210,752
+0.02(+0.65%)
Jul 12, 2018
2.900
3.100
2.850
3.090
195,824
+0.21(+7.29%)
Jul 11, 2018
2.900
2.930
2.850
2.880
85,178
-0.04(-1.37%)
Jul 10, 2018
2.950
2.960
2.890
2.920
108,781
-0.02(-0.68%)
Jul 09, 2018
2.960
2.980
2.890
2.940
160,562
-0.04(-1.34%)
Jul 06, 2018
2.920
3.010
2.910
2.980
101,611
+0.07(+2.41%)
Jul 05, 2018
3.000
3.000
2.870
2.910
114,584
-0.03(-1.02%)
Jul 03, 2018
2.940
2.940
2.940
0
+0.07(+2.44%)
Jul 02, 2018
3.030
3.050
2.830
2.870
260,441
-0.19(-6.21%)
Jun 29, 2018
2.970
3.070
2.910
3.060
186,202
+0.08(+2.68%)
Jun 28, 2018
2.980
3.040
2.900
2.980
144,601
-0.02(-0.67%)
Jun 27, 2018
3.080
3.110
2.900
3.000
239,443
-0.07(-2.28%)
Jun 26, 2018
3.000
3.080
2.890
3.070
145,662
+0.09(+3.02%)
Jun 25, 2018
2.930
3.000
2.860
2.980
239,988
+0.05(+1.71%)
Jun 22, 2018
2.860
2.950
2.810
2.930
508,409
+0.10(+3.53%)
Jun 21, 2018
2.730
2.870
2.700
2.830
508,623
+0.10(+3.66%)
Jun 20, 2018
2.890
2.980
2.660
2.730
694,048
-0.07(-2.50%)
Jun 19, 2018
3.050
3.110
2.790
2.800
983,032
-0.25(-8.20%)
Jun 18, 2018
3.110
3.195
3.020
3.050
476,220
-0.06(-1.93%)
Jun 15, 2018
3.250
3.070
3.110
667,717
-0.14(-4.31%)
Jun 14, 2018
3.350
3.350
3.180
3.250
294,396
-0.11(-3.27%)
Jun 13, 2018
3.500
3.519
3.340
3.360
335,527
-0.13(-3.72%)
Jun 12, 2018
3.540
3.610
3.430
3.490
215,065
-0.03(-0.85%)
Jun 11, 2018
3.640
3.690
3.430
3.520
263,323
-0.14(-3.83%)
Jun 08, 2018
3.660
3.740
3.640
3.660
132,390
+0.00(+0.00%)
Jun 07, 2018
3.750
3.770
3.620
3.660
208,377
-0.08(-2.14%)
Jun 06, 2018
3.710
3.860
3.700
3.740
200,741
+0.03(+0.81%)
Jun 05, 2018
3.720
3.810
3.680
3.710
179,128
-0.02(-0.54%)
Jun 04, 2018
3.720
3.809
3.630
3.730
211,033
+0.02(+0.54%)
Jun 01, 2018
3.710
3.860
3.680
3.710
167,301
+0.05(+1.37%)
May 31, 2018
3.900
3.900
3.640
3.660
305,020
-0.15(-3.94%)
May 30, 2018
3.800
3.900
3.790
3.810
143,107
+0.02(+0.53%)
May 29, 2018
3.900
3.930
3.770
3.790
154,839
-0.04(-1.04%)
May 25, 2018
3.830
3.830
3.830
0
-0.12(-3.04%)
May 24, 2018
3.830
3.980
3.830
3.950
55,008
+0.10(+2.60%)
May 23, 2018
3.790
4.000
3.790
3.850
106,950
+0.04(+1.05%)
May 22, 2018
3.910
3.930
3.790
3.810
146,279
-0.09(-2.31%)
May 21, 2018
4.030
4.030
3.860
3.900
151,903
-0.07(-1.76%)
May 18, 2018
4.000
4.050
3.910
3.970
141,524
+0.05(+1.28%)
May 17, 2018
4.000
4.070
3.900
3.920
199,568
-0.08(-2.00%)
May 16, 2018
4.090
4.150
3.960
4.000
115,288
-0.10(-2.44%)
May 15, 2018
4.180
4.218
4.080
4.100
100,838
-0.11(-2.61%)
May 14, 2018
4.150
4.400
4.120
4.210
228,407
+0.12(+2.93%)
May 11, 2018
4.140
4.200
3.950
4.090
87,565
-0.06(-1.45%)
May 10, 2018
4.090
4.350
4.061
4.150
180,015
+0.04(+0.97%)
May 09, 2018
3.930
4.110
3.930
4.110
128,143
+0.18(+4.58%)
May 08, 2018
3.990
4.070
3.860
3.930
100,822
-0.10(-2.48%)
May 07, 2018
3.960
4.090
3.910
4.030
112,702
+0.12(+3.07%)
May 04, 2018
3.790
4.020
3.790
3.910
80,664
+0.08(+2.09%)
May 03, 2018
3.990
3.990
3.780
3.830
95,145
-0.16(-4.01%)
May 02, 2018
3.930
4.090
3.910
3.990
106,537
+0.06(+1.53%)
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.