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
Azurrx Biopharma Inc
(NQ:
AZRX
)
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
2.460
2.510
2.400
2.480
47,053
-0.02(-0.80%)
Apr 29, 2019
2.500
2.510
2.377
2.500
40,438
+0.00(+0.00%)
Apr 26, 2019
2.490
2.550
2.428
2.500
61,200
+0.00(+0.00%)
Apr 25, 2019
2.550
2.550
2.400
2.500
111,335
-0.05(-1.96%)
Apr 24, 2019
2.600
2.600
2.500
2.550
52,774
-0.05(-1.92%)
Apr 23, 2019
2.610
2.690
2.530
2.600
144,684
+0.00(+0.00%)
Apr 22, 2019
2.500
2.620
2.500
2.600
259,701
+0.13(+5.26%)
Apr 18, 2019
2.450
2.498
2.370
2.470
58,400
+0.01(+0.41%)
Apr 17, 2019
2.530
2.550
2.460
2.460
60,213
-0.07(-2.77%)
Apr 16, 2019
2.450
2.590
2.450
2.530
87,261
+0.09(+3.69%)
Apr 15, 2019
2.570
2.580
2.440
2.440
50,990
-0.10(-3.85%)
Apr 12, 2019
2.590
2.590
2.495
2.538
83,700
-0.01(-0.49%)
Apr 11, 2019
2.600
2.610
2.500
2.550
68,057
-0.05(-1.92%)
Apr 10, 2019
2.490
2.700
2.445
2.600
277,951
+0.27(+11.59%)
Apr 09, 2019
2.460
2.489
2.320
2.330
8,706
-0.17(-6.80%)
Apr 08, 2019
2.490
2.530
2.331
2.500
68,422
+0.02(+0.91%)
Apr 05, 2019
2.520
2.550
2.410
2.477
53,800
-0.05(-1.80%)
Apr 04, 2019
2.520
2.540
2.502
2.523
17,905
-0.05(-1.84%)
Apr 03, 2019
2.510
2.580
2.480
2.570
54,466
+0.02(+0.78%)
Apr 02, 2019
2.460
2.580
2.210
2.550
155,668
+0.06(+2.41%)
Apr 01, 2019
2.450
2.550
2.435
2.490
40,018
+0.07(+2.89%)
Mar 29, 2019
2.400
2.450
2.370
2.420
58,000
+0.02(+0.83%)
Mar 28, 2019
2.390
2.400
2.322
2.400
24,800
+0.02(+0.71%)
Mar 27, 2019
2.340
2.400
2.285
2.383
63,114
+0.06(+2.51%)
Mar 26, 2019
2.260
2.360
2.250
2.325
41,072
+0.07(+3.32%)
Mar 25, 2019
2.250
2.260
2.200
2.250
33,652
-0.02(-0.88%)
Mar 22, 2019
2.260
2.323
2.200
2.270
47,000
+0.01(+0.44%)
Mar 21, 2019
2.300
2.309
2.200
2.260
65,795
-0.04(-1.74%)
Mar 20, 2019
2.170
2.300
2.010
2.300
161,847
+0.15(+6.98%)
Mar 19, 2019
2.090
2.240
2.050
2.150
164,543
+0.01(+0.47%)
Mar 18, 2019
2.390
2.400
2.100
2.140
852,744
+0.10(+4.90%)
Mar 15, 2019
1.940
2.045
1.890
2.040
152,600
+0.14(+7.37%)
Mar 14, 2019
1.830
1.910
1.830
1.900
24,247
+0.00(+0.00%)
Mar 13, 2019
1.940
2.000
1.810
1.900
33,684
-0.02(-1.04%)
Mar 12, 2019
1.860
1.994
1.850
1.920
31,958
+0.08(+4.35%)
Mar 11, 2019
1.860
1.900
1.790
1.840
31,057
+0.00(+0.00%)
Mar 08, 2019
1.940
1.970
1.830
1.840
29,800
-0.11(-5.42%)
Mar 07, 2019
1.960
1.980
1.900
1.945
25,906
-0.01(-0.74%)
Mar 06, 2019
2.041
2.041
1.960
1.960
70,583
-0.08(-3.92%)
Mar 05, 2019
2.040
2.060
2.030
2.040
43,174
-0.01(-0.49%)
Mar 04, 2019
2.070
2.100
2.039
2.050
59,889
-0.02(-0.97%)
Mar 01, 2019
2.070
2.100
1.980
2.070
29,200
+0.00(+0.00%)
Feb 28, 2019
2.030
2.130
1.990
2.070
36,698
+0.03(+1.47%)
Feb 27, 2019
2.080
2.110
1.990
2.040
44,893
-0.07(-3.32%)
Feb 26, 2019
2.060
2.170
1.980
2.110
55,372
+0.03(+1.44%)
Feb 25, 2019
2.170
2.224
1.980
2.080
72,056
-0.06(-2.80%)
Feb 22, 2019
2.000
2.150
2.000
2.140
105,100
+0.16(+8.08%)
Feb 21, 2019
2.050
2.110
1.900
1.980
146,488
-0.03(-1.49%)
Feb 20, 2019
1.730
2.270
1.730
2.010
423,080
+0.31(+18.24%)
Feb 19, 2019
1.840
1.919
1.650
1.700
120,195
-0.11(-6.08%)
Feb 15, 2019
1.790
1.920
1.700
1.810
159,800
+0.04(+2.26%)
Feb 14, 2019
1.760
1.840
1.700
1.770
103,020
+0.05(+3.19%)
Feb 13, 2019
1.820
1.850
1.655
1.715
80,566
-0.09(-5.24%)
Feb 12, 2019
1.820
1.850
1.760
1.810
58,164
+0.00(+0.00%)
Feb 11, 2019
1.870
1.950
1.760
1.810
73,382
-0.07(-3.72%)
Feb 08, 2019
2.070
2.070
1.880
1.880
24,400
-0.19(-9.18%)
Feb 07, 2019
2.310
2.310
1.970
2.070
145,999
-0.30(-12.66%)
Feb 06, 2019
2.360
2.370
2.180
2.370
117,332
+0.03(+1.28%)
Feb 05, 2019
2.380
2.400
2.340
2.340
29,986
-0.03(-1.27%)
Feb 04, 2019
2.200
2.400
2.200
2.370
60,265
+0.19(+8.72%)
Feb 01, 2019
2.110
2.290
2.020
2.180
62,500
+0.07(+3.19%)
Jan 31, 2019
2.080
2.150
2.080
2.113
16,973
+0.08(+4.07%)
Jan 30, 2019
2.010
2.100
2.000
2.030
80,033
-0.01(-0.49%)
Jan 29, 2019
2.150
2.200
2.010
2.040
48,538
-0.12(-5.56%)
Jan 28, 2019
2.200
2.300
2.150
2.160
35,068
-0.09(-4.00%)
Jan 25, 2019
2.350
2.410
2.200
2.250
168,400
-0.10(-4.26%)
Jan 24, 2019
2.370
2.413
2.350
2.350
22,819
-0.02(-0.84%)
Jan 23, 2019
2.450
2.500
2.370
2.370
20,442
-0.11(-4.44%)
Jan 22, 2019
2.380
2.520
2.360
2.480
58,612
+0.04(+1.64%)
Jan 18, 2019
2.420
2.520
2.360
2.440
125,400
+0.02(+0.83%)
Jan 17, 2019
2.300
2.460
2.300
2.420
112,801
+0.12(+5.22%)
Jan 16, 2019
2.270
2.350
2.250
2.300
37,784
+0.00(+0.00%)
Jan 15, 2019
2.400
2.400
2.280
2.300
20,852
-0.07(-2.95%)
Jan 14, 2019
2.320
2.390
2.299
2.370
57,746
+0.09(+3.95%)
Jan 11, 2019
2.200
2.320
2.200
2.280
23,300
+0.04(+1.79%)
Jan 10, 2019
2.240
2.240
2.050
2.240
88,829
+0.03(+1.36%)
Jan 09, 2019
1.880
2.270
1.840
2.210
261,070
+0.33(+17.55%)
Jan 08, 2019
1.810
1.880
1.779
1.880
62,124
+0.11(+6.21%)
Jan 07, 2019
1.680
1.800
1.680
1.770
47,351
+0.11(+6.63%)
Jan 04, 2019
1.600
1.770
1.560
1.660
51,100
+0.03(+1.84%)
Jan 03, 2019
1.390
1.670
1.370
1.630
128,970
+0.33(+25.38%)
Jan 02, 2019
1.250
1.300
1.250
1.300
6,461
+0.09(+7.44%)
Dec 31, 2018
1.300
1.320
1.100
1.210
116,400
-0.09(-6.92%)
Dec 28, 2018
1.230
1.600
1.120
1.300
222,600
+0.14(+12.07%)
Dec 27, 2018
1.050
1.200
1.000
1.160
339,524
+0.11(+10.48%)
Dec 26, 2018
1.060
1.250
1.000
1.050
396,762
+0.00(+0.00%)
Dec 24, 2018
1.200
1.340
1.030
1.050
31,200
-0.15(-12.50%)
Dec 21, 2018
1.470
1.510
1.150
1.200
124,000
-0.24(-16.67%)
Dec 20, 2018
1.580
1.650
1.440
1.440
32,816
-0.10(-6.49%)
Dec 19, 2018
1.600
1.690
1.540
1.540
46,983
+0.02(+0.98%)
Dec 18, 2018
1.640
1.740
1.520
1.525
45,966
-0.10(-6.44%)
Dec 17, 2018
1.770
1.770
1.630
1.630
51,547
-0.13(-7.39%)
Dec 14, 2018
1.740
1.770
1.710
1.760
13,300
+0.03(+1.73%)
Dec 13, 2018
1.710
1.850
1.709
1.730
38,138
-0.03(-1.70%)
Dec 12, 2018
1.770
1.900
1.760
1.760
90,636
+0.06(+3.53%)
Dec 11, 2018
1.770
1.840
1.700
1.700
48,182
-0.15(-8.11%)
Dec 10, 2018
1.810
1.890
1.690
1.850
70,545
+0.04(+2.21%)
Dec 07, 2018
1.920
1.920
1.770
1.810
23,700
-0.05(-2.69%)
Dec 06, 2018
1.990
1.990
1.860
1.860
117,406
-0.13(-6.53%)
Dec 04, 2018
2.000
2.000
1.960
1.990
13,700
-0.03(-1.49%)
Dec 03, 2018
2.000
2.020
1.966
2.020
19,449
+0.07(+3.59%)
Nov 30, 2018
2.030
2.030
1.950
1.950
97,000
-0.10(-4.88%)
Nov 29, 2018
2.000
2.050
1.950
2.050
94,175
+0.07(+3.54%)
Nov 28, 2018
2.010
2.050
1.980
1.980
24,860
+0.00(+0.00%)
Nov 27, 2018
2.000
2.050
1.950
1.980
43,938
-0.02(-1.00%)
Nov 26, 2018
2.130
2.150
2.000
2.000
42,721
-0.13(-6.10%)
Nov 23, 2018
2.050
2.130
2.050
2.130
4,100
+0.00(+0.00%)
Nov 21, 2018
2.130
2.130
2.130
0
+0.00(+0.00%)
Nov 20, 2018
2.180
2.180
2.000
2.130
75,579
-0.04(-1.84%)
Nov 19, 2018
2.200
2.250
2.120
2.170
59,078
-0.08(-3.56%)
Nov 16, 2018
2.360
2.360
2.140
2.250
29,200
-0.04(-1.75%)
Nov 15, 2018
2.290
2.340
2.150
2.290
52,695
+0.14(+6.51%)
Nov 14, 2018
2.280
2.290
2.120
2.150
38,699
-0.18(-7.73%)
Nov 13, 2018
2.270
2.340
2.260
2.330
15,858
+0.07(+3.10%)
Nov 12, 2018
2.390
2.470
2.260
2.260
23,298
-0.19(-7.76%)
Nov 09, 2018
2.520
2.520
2.310
2.450
47,700
-0.01(-0.41%)
Nov 08, 2018
2.250
2.576
2.169
2.460
239,857
+0.23(+10.31%)
Nov 07, 2018
2.300
2.320
2.190
2.230
74,007
-0.07(-3.04%)
Nov 06, 2018
2.270
2.330
2.110
2.300
13,540
+0.03(+1.32%)
Nov 05, 2018
2.360
2.380
2.270
2.270
10,370
-0.05(-2.16%)
Nov 02, 2018
2.390
2.460
2.320
2.320
15,200
-0.08(-3.33%)
Nov 01, 2018
2.280
2.420
2.253
2.400
44,607
+0.19(+8.60%)
Oct 31, 2018
2.230
2.340
2.200
2.210
36,697
-0.04(-1.78%)
Oct 30, 2018
2.380
2.460
2.110
2.250
41,985
-0.11(-4.66%)
Oct 29, 2018
2.520
2.550
2.220
2.360
66,746
-0.18(-7.09%)
Oct 26, 2018
2.450
2.540
2.405
2.540
36,200
+0.09(+3.67%)
Oct 25, 2018
2.580
2.590
2.450
2.450
36,165
-0.16(-6.13%)
Oct 24, 2018
2.690
2.700
2.547
2.610
92,691
-0.04(-1.51%)
Oct 23, 2018
2.650
2.700
2.570
2.650
161,105
+0.00(+0.00%)
Oct 22, 2018
2.640
2.720
2.630
2.650
32,813
+0.01(+0.38%)
Oct 19, 2018
2.630
2.720
2.560
2.640
110,500
-0.03(-1.12%)
Oct 18, 2018
2.690
2.690
2.500
2.670
127,229
+0.01(+0.38%)
Oct 17, 2018
2.650
2.780
2.600
2.660
259,315
+0.16(+6.40%)
Oct 16, 2018
2.450
2.650
2.390
2.500
198,174
+0.00(+0.00%)
Oct 15, 2018
2.500
2.500
2.340
2.500
58,729
+0.05(+2.04%)
Oct 12, 2018
2.360
2.500
2.250
2.450
59,600
+0.10(+4.26%)
Oct 11, 2018
2.240
2.400
2.100
2.350
69,936
+0.12(+5.38%)
Oct 10, 2018
2.250
2.390
2.220
2.230
37,807
-0.01(-0.45%)
Oct 09, 2018
2.360
2.400
2.220
2.240
30,476
-0.14(-5.88%)
Oct 08, 2018
2.470
2.530
2.370
2.380
14,380
-0.11(-4.42%)
Oct 05, 2018
2.520
2.610
2.480
2.490
27,500
-0.05(-1.97%)
Oct 04, 2018
2.680
2.720
2.530
2.540
65,261
-0.18(-6.62%)
Oct 03, 2018
2.630
2.720
2.500
2.720
22,639
+0.12(+4.62%)
Oct 02, 2018
2.780
2.830
2.600
2.600
35,149
-0.20(-7.14%)
Oct 01, 2018
2.620
2.800
2.450
2.800
82,925
+0.23(+8.95%)
Sep 28, 2018
2.650
2.650
2.450
2.570
79,800
-0.11(-4.10%)
Sep 27, 2018
2.710
2.770
2.450
2.680
94,432
-0.04(-1.40%)
Sep 26, 2018
3.000
3.000
2.650
2.718
91,744
-0.28(-9.40%)
Sep 25, 2018
2.940
3.055
2.560
3.000
178,953
+0.05(+1.69%)
Sep 24, 2018
3.100
3.750
2.510
2.950
2,691,043
+0.30(+11.32%)
Sep 21, 2018
2.550
2.650
2.510
2.650
30,900
+0.16(+6.43%)
Sep 20, 2018
2.580
2.580
2.490
2.490
6,785
-0.03(-1.19%)
Sep 19, 2018
2.580
2.640
2.464
2.520
18,356
-0.13(-4.91%)
Sep 18, 2018
2.600
2.690
2.460
2.650
35,662
+0.09(+3.52%)
Sep 17, 2018
2.610
2.650
2.381
2.560
23,150
-0.03(-1.16%)
Sep 14, 2018
2.660
2.790
2.510
2.590
11,300
-0.06(-2.26%)
Sep 13, 2018
2.770
2.800
2.610
2.650
13,796
-0.12(-4.33%)
Sep 12, 2018
2.730
2.770
2.620
2.770
9,323
+0.01(+0.36%)
Sep 11, 2018
2.660
2.780
2.593
2.760
21,187
+0.13(+4.94%)
Sep 10, 2018
2.570
2.690
2.570
2.630
2,499
-0.02(-0.75%)
Sep 07, 2018
2.560
2.650
2.560
2.650
11,000
+0.04(+1.53%)
Sep 06, 2018
2.630
2.640
2.600
2.610
2,105
-0.03(-1.14%)
Sep 05, 2018
2.570
2.650
2.500
2.640
10,946
+0.08(+3.13%)
Sep 04, 2018
2.700
2.750
2.440
2.560
5,869
-0.24(-8.57%)
Aug 31, 2018
2.800
2.800
2.800
0
+0.03(+1.08%)
Aug 30, 2018
2.554
2.770
2.554
2.770
45,916
+0.25(+9.92%)
Aug 29, 2018
2.590
2.590
2.510
2.520
5,599
+0.02(+0.80%)
Aug 28, 2018
2.470
2.600
2.470
2.500
7,659
+0.01(+0.40%)
Aug 27, 2018
2.500
2.540
2.425
2.490
5,602
+0.04(+1.63%)
Aug 24, 2018
2.370
2.540
2.370
2.450
28,700
+0.08(+3.38%)
Aug 23, 2018
2.460
2.540
2.350
2.370
25,367
-0.17(-6.69%)
Aug 22, 2018
2.540
2.540
2.460
2.540
1,989
+0.04(+1.60%)
Aug 21, 2018
2.450
2.600
2.431
2.500
47,423
+0.11(+4.60%)
Aug 20, 2018
2.350
2.400
2.280
2.390
49,349
+0.06(+2.58%)
Aug 17, 2018
2.340
2.380
2.300
2.330
21,700
-0.01(-0.43%)
Aug 16, 2018
2.400
2.400
2.263
2.340
22,431
-0.04(-1.47%)
Aug 15, 2018
2.430
2.450
2.310
2.375
36,256
-0.08(-3.06%)
Aug 14, 2018
2.410
2.480
2.320
2.450
27,005
+0.05(+2.08%)
Aug 13, 2018
2.350
2.520
2.260
2.400
145,607
+0.09(+3.90%)
Aug 10, 2018
2.300
2.345
2.250
2.310
42,900
-0.03(-1.28%)
Aug 09, 2018
2.300
2.360
2.261
2.340
24,943
+0.03(+1.30%)
Aug 08, 2018
2.390
2.400
2.260
2.310
19,287
+0.05(+2.21%)
Aug 07, 2018
2.360
2.399
2.260
2.260
47,563
-0.09(-3.83%)
Aug 06, 2018
2.420
2.420
2.290
2.350
23,696
+0.04(+1.73%)
Aug 03, 2018
2.410
2.410
2.300
2.310
15,500
-0.08(-3.55%)
Aug 02, 2018
2.400
2.500
2.298
2.395
53,766
+0.00(+0.21%)
Aug 01, 2018
2.500
2.600
2.390
2.390
14,406
-0.16(-6.27%)
Jul 31, 2018
2.290
2.690
2.280
2.550
116,549
+0.27(+11.84%)
Jul 30, 2018
2.260
2.300
2.200
2.280
38,140
-0.01(-0.22%)
Jul 27, 2018
2.320
2.346
2.285
2.285
34,100
-0.01(-0.65%)
Jul 26, 2018
2.360
2.470
2.250
2.300
71,209
-0.13(-5.35%)
Jul 25, 2018
2.490
2.490
2.430
2.430
5,869
-0.03(-1.22%)
Jul 24, 2018
2.640
2.650
2.460
2.460
7,480
-0.11(-4.28%)
Jul 23, 2018
2.600
2.670
2.550
2.570
10,788
-0.01(-0.39%)
Jul 20, 2018
2.620
2.670
2.580
2.580
7,604
-0.06(-2.27%)
Jul 19, 2018
2.830
2.830
2.520
2.640
34,720
-0.02(-0.75%)
Jul 18, 2018
2.750
2.750
2.650
2.660
13,537
-0.11(-3.97%)
Jul 17, 2018
2.830
2.870
2.750
2.770
28,933
-0.04(-1.42%)
Jul 16, 2018
2.860
2.954
2.800
2.810
12,076
+0.14(+5.24%)
Jul 13, 2018
3.001
3.045
2.670
2.670
24,678
-0.34(-11.30%)
Jul 12, 2018
2.990
3.010
2.975
3.010
23,992
+0.05(+1.69%)
Jul 11, 2018
3.120
3.179
2.680
2.960
59,844
-0.15(-4.82%)
Jul 10, 2018
3.210
3.257
3.020
3.110
70,814
-0.05(-1.58%)
Jul 09, 2018
3.150
3.180
3.010
3.160
38,401
+0.00(+0.00%)
Jul 06, 2018
3.166
3.200
3.130
3.160
13,091
+0.01(+0.32%)
Jul 05, 2018
3.290
3.290
3.150
3.150
23,310
-0.02(-0.79%)
Jul 03, 2018
3.175
3.175
3.175
0
-0.04(-1.09%)
Jul 02, 2018
3.200
3.300
3.115
3.210
60,368
+0.00(+0.00%)
Jun 29, 2018
3.290
2.970
3.210
256,100
+0.17(+5.59%)
Jun 28, 2018
3.090
3.230
2.960
3.040
226,401
-0.09(-2.88%)
Jun 27, 2018
3.190
3.230
3.030
3.130
88,240
-0.06(-1.88%)
Jun 26, 2018
3.450
3.450
3.000
3.190
134,274
-0.20(-5.90%)
Jun 25, 2018
3.470
3.470
3.240
3.390
45,198
-0.07(-2.02%)
Jun 22, 2018
3.340
3.470
3.296
3.460
50,394
+0.12(+3.59%)
Jun 21, 2018
3.260
3.379
3.250
3.340
76,798
+0.05(+1.52%)
Jun 20, 2018
3.330
3.330
3.195
3.290
24,857
+0.03(+0.92%)
Jun 19, 2018
3.400
3.400
3.116
3.260
20,508
-0.06(-1.81%)
Jun 18, 2018
3.230
3.410
3.150
3.320
219,269
+0.07(+2.15%)
Jun 15, 2018
3.280
3.150
3.250
37,981
+0.04(+1.25%)
Jun 14, 2018
3.151
3.372
3.150
3.210
65,373
+0.06(+1.90%)
Jun 13, 2018
3.250
3.250
2.920
3.150
45,694
-0.14(-4.26%)
Jun 12, 2018
3.170
3.290
3.100
3.290
37,491
+0.09(+2.81%)
Jun 11, 2018
3.270
3.390
3.000
3.200
358,434
-0.07(-2.14%)
Jun 08, 2018
2.920
3.626
2.920
3.270
382,414
+0.35(+11.99%)
Jun 07, 2018
2.654
2.920
2.654
2.920
96,658
+0.24(+8.96%)
Jun 06, 2018
2.650
2.820
2.650
2.680
33,818
+0.02(+0.75%)
Jun 05, 2018
2.610
2.720
2.540
2.660
41,181
-0.02(-0.75%)
Jun 04, 2018
2.670
2.700
2.510
2.680
30,406
+0.05(+1.90%)
Jun 01, 2018
2.370
2.630
2.370
2.630
44,632
+0.20(+8.23%)
May 31, 2018
2.450
2.470
2.350
2.430
40,360
+0.07(+2.97%)
May 30, 2018
2.330
2.480
2.250
2.360
49,107
-0.01(-0.28%)
May 29, 2018
2.460
2.460
2.320
2.367
23,599
-0.13(-5.34%)
May 25, 2018
2.500
2.500
2.500
0
+0.04(+1.63%)
May 24, 2018
2.479
2.500
2.450
2.460
36,294
-0.03(-1.20%)
May 23, 2018
2.419
2.520
2.419
2.490
37,060
+0.02(+0.81%)
May 22, 2018
2.665
2.665
2.430
2.470
28,416
-0.02(-0.80%)
May 21, 2018
2.610
2.610
2.460
2.490
15,562
-0.11(-4.23%)
May 18, 2018
2.480
2.681
2.460
2.600
34,478
+0.14(+5.69%)
May 17, 2018
2.542
2.542
2.402
2.460
16,082
+0.00(+0.00%)
May 16, 2018
2.510
2.540
2.450
2.460
15,954
-0.11(-4.28%)
May 15, 2018
2.600
2.600
2.480
2.570
33,310
-0.03(-1.15%)
May 14, 2018
2.640
2.643
2.565
2.600
27,484
-0.02(-0.76%)
May 11, 2018
2.699
2.750
2.560
2.620
60,556
+0.05(+1.95%)
May 10, 2018
2.690
2.690
2.560
2.570
58,173
-0.13(-4.81%)
May 09, 2018
2.610
2.750
2.600
2.700
36,661
+0.03(+1.12%)
May 08, 2018
2.800
2.820
2.560
2.670
31,401
-0.03(-1.11%)
May 07, 2018
2.651
2.840
2.630
2.700
26,184
-0.05(-1.82%)
May 04, 2018
2.705
2.710
2.380
2.750
37,505
+0.20(+7.84%)
May 03, 2018
2.830
2.860
2.550
2.550
47,124
-0.27(-9.57%)
May 02, 2018
2.570
2.880
2.570
2.820
68,114
+0.21(+8.05%)
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.