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
Globus Maritime Limi
(NQ:
GLBS
)
2.170
-0.030 (-1.36%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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, 2023
1.000
1.050
1.000
1.010
45,694
+0.01(+1.00%)
Apr 27, 2023
1.000
1.020
1.000
1.000
44,189
-0.02(-1.96%)
Apr 26, 2023
1.020
1.020
1.000
1.020
50,812
+0.00(+0.00%)
Apr 25, 2023
1.040
1.050
1.020
1.020
37,856
-0.03(-2.63%)
Apr 24, 2023
1.050
1.060
1.020
1.048
45,677
+0.03(+2.70%)
Apr 21, 2023
1.040
1.051
1.000
1.020
130,680
-0.02(-2.39%)
Apr 20, 2023
1.070
1.080
1.040
1.045
38,250
-0.03(-2.34%)
Apr 19, 2023
1.080
1.090
1.050
1.070
62,135
+0.00(+0.00%)
Apr 18, 2023
1.030
1.080
1.030
1.070
40,972
+0.04(+3.38%)
Apr 17, 2023
1.050
1.060
1.030
1.035
41,938
-0.01(-0.96%)
Apr 14, 2023
1.030
1.060
1.030
1.045
25,098
-0.01(-0.48%)
Apr 13, 2023
1.020
1.050
1.010
1.050
57,135
+0.03(+2.94%)
Apr 12, 2023
1.060
1.079
1.010
1.020
102,991
-0.04(-3.77%)
Apr 11, 2023
1.060
1.080
1.060
1.060
28,184
+0.00(+0.00%)
Apr 10, 2023
1.060
1.100
1.060
1.060
13,005
+0.00(+0.00%)
Apr 06, 2023
1.080
1.080
1.060
1.060
50,655
-0.03(-2.75%)
Apr 05, 2023
1.080
1.090
1.060
1.090
70,177
+0.01(+0.93%)
Apr 04, 2023
1.080
1.090
1.070
1.080
19,996
+0.01(+0.93%)
Apr 03, 2023
1.100
1.119
1.060
1.070
53,830
-0.05(-4.46%)
Mar 31, 2023
1.170
1.170
1.100
1.120
84,172
-0.09(-7.44%)
Mar 30, 2023
1.030
1.240
1.020
1.210
325,098
+0.19(+18.63%)
Mar 29, 2023
1.110
1.110
1.020
1.020
247,214
-0.04(-3.77%)
Mar 28, 2023
1.100
1.110
1.060
1.060
128,402
-0.04(-3.64%)
Mar 27, 2023
1.100
1.140
1.040
1.100
157,356
-0.01(-0.90%)
Mar 24, 2023
1.060
1.150
1.040
1.110
121,299
+0.08(+7.77%)
Mar 23, 2023
1.070
1.080
1.030
1.030
49,558
-0.02(-1.90%)
Mar 22, 2023
1.100
1.100
1.050
1.050
66,560
-0.04(-3.67%)
Mar 21, 2023
1.080
1.120
1.080
1.090
47,943
+0.01(+0.92%)
Mar 20, 2023
1.140
1.140
1.080
1.080
88,434
-0.01(-0.91%)
Mar 17, 2023
1.090
1.140
1.089
1.090
62,625
-0.01(-0.87%)
Mar 16, 2023
1.090
1.120
1.080
1.100
84,059
-0.01(-1.14%)
Mar 15, 2023
1.120
1.170
1.100
1.112
130,524
-0.03(-2.43%)
Mar 14, 2023
1.100
1.150
1.100
1.140
56,363
+0.03(+2.70%)
Mar 13, 2023
1.150
1.180
1.110
1.110
103,801
+0.01(+0.91%)
Mar 10, 2023
1.140
1.150
1.100
1.100
104,964
-0.06(-5.17%)
Mar 09, 2023
1.170
1.200
1.160
1.160
67,350
-0.03(-2.52%)
Mar 08, 2023
1.160
1.210
1.160
1.190
202,062
+0.03(+2.59%)
Mar 07, 2023
1.170
1.190
1.150
1.160
46,691
-0.03(-2.52%)
Mar 06, 2023
1.200
1.210
1.170
1.190
54,009
+0.01(+0.85%)
Mar 03, 2023
1.160
1.200
1.160
1.180
57,345
+0.02(+1.72%)
Mar 02, 2023
1.150
1.200
1.149
1.160
69,450
+0.02(+1.55%)
Mar 01, 2023
1.190
1.210
1.140
1.142
94,016
-0.06(-4.81%)
Feb 28, 2023
1.180
1.230
1.170
1.200
240,782
+0.03(+2.56%)
Feb 27, 2023
1.150
1.180
1.140
1.170
60,162
+0.02(+1.74%)
Feb 24, 2023
1.160
1.160
1.130
1.150
75,655
-0.01(-0.86%)
Feb 23, 2023
1.142
1.160
1.112
1.160
78,911
+0.03(+3.11%)
Feb 22, 2023
1.130
1.132
1.120
1.125
67,152
-0.01(-1.32%)
Feb 21, 2023
1.120
1.140
1.110
1.140
66,825
+0.00(+0.00%)
Feb 17, 2023
1.140
1.160
1.120
1.140
82,006
+0.01(+0.88%)
Feb 16, 2023
1.150
1.150
1.120
1.130
31,046
-0.02(-1.74%)
Feb 15, 2023
1.150
1.150
1.130
1.150
34,924
+0.02(+1.77%)
Feb 14, 2023
1.150
1.160
1.110
1.130
87,965
-0.02(-1.31%)
Feb 13, 2023
1.150
1.170
1.140
1.145
100,922
-0.02(-2.14%)
Feb 10, 2023
1.190
1.190
1.150
1.170
90,897
-0.02(-1.68%)
Feb 09, 2023
1.180
1.190
1.160
1.190
49,666
+0.01(+0.85%)
Feb 08, 2023
1.190
1.190
1.150
1.180
59,271
+0.02(+2.16%)
Feb 07, 2023
1.170
1.180
1.140
1.155
56,199
-0.01(-1.28%)
Feb 06, 2023
1.170
1.170
1.160
1.170
74,162
+0.01(+0.86%)
Feb 03, 2023
1.190
1.190
1.150
1.160
42,711
+0.00(+0.00%)
Feb 02, 2023
1.190
1.190
1.160
1.160
111,357
-0.03(-2.52%)
Feb 01, 2023
1.170
1.190
1.150
1.190
25,003
+0.03(+2.59%)
Jan 31, 2023
1.150
1.180
1.143
1.160
29,372
-0.02(-1.69%)
Jan 30, 2023
1.170
1.180
1.145
1.180
33,241
+0.02(+1.72%)
Jan 27, 2023
1.160
1.189
1.150
1.160
38,430
-0.02(-1.69%)
Jan 26, 2023
1.200
1.201
1.130
1.180
70,050
-0.03(-2.48%)
Jan 25, 2023
1.180
1.210
1.160
1.210
44,162
+0.01(+0.83%)
Jan 24, 2023
1.180
1.210
1.150
1.200
96,104
+0.05(+4.35%)
Jan 23, 2023
1.200
1.210
1.150
1.150
87,759
-0.05(-4.29%)
Jan 20, 2023
1.200
1.210
1.160
1.202
29,485
+0.02(+1.83%)
Jan 19, 2023
1.200
1.205
1.170
1.180
56,961
-0.03(-2.07%)
Jan 18, 2023
1.210
1.230
1.200
1.205
60,820
+0.01(+0.42%)
Jan 17, 2023
1.220
1.220
1.200
1.200
44,829
-0.02(-1.64%)
Jan 13, 2023
1.180
1.220
1.170
1.220
75,466
+0.02(+1.67%)
Jan 12, 2023
1.200
1.200
1.170
1.200
84,587
+0.03(+2.56%)
Jan 11, 2023
1.180
1.200
1.160
1.170
74,766
+0.00(+0.00%)
Jan 10, 2023
1.150
1.175
1.140
1.170
55,637
+0.04(+3.54%)
Jan 09, 2023
1.150
1.150
1.130
1.130
50,454
+0.00(+0.44%)
Jan 06, 2023
1.100
1.140
1.087
1.125
102,128
+0.01(+1.35%)
Jan 05, 2023
1.120
1.130
1.101
1.110
41,549
-0.01(-0.89%)
Jan 04, 2023
1.100
1.140
1.080
1.120
112,758
+0.02(+1.82%)
Jan 03, 2023
1.050
1.120
1.050
1.100
209,524
+0.05(+4.76%)
Dec 30, 2022
1.080
1.096
1.030
1.050
168,494
-0.04(-3.67%)
Dec 29, 2022
1.100
1.110
1.060
1.090
138,905
+0.00(+0.00%)
Dec 28, 2022
1.120
1.130
1.080
1.090
149,157
-0.03(-3.11%)
Dec 27, 2022
1.160
1.165
1.110
1.125
94,594
-0.06(-5.46%)
Dec 23, 2022
1.220
1.220
1.170
1.190
119,315
-0.01(-0.83%)
Dec 22, 2022
1.160
1.210
1.140
1.200
165,567
+0.04(+3.45%)
Dec 21, 2022
1.150
1.170
1.150
1.160
81,293
+0.02(+1.75%)
Dec 20, 2022
1.130
1.140
1.120
1.140
55,766
+0.02(+1.79%)
Dec 19, 2022
1.120
1.130
1.120
1.120
95,139
+0.00(+0.00%)
Dec 16, 2022
1.130
1.150
1.100
1.120
37,132
-0.02(-1.75%)
Dec 15, 2022
1.140
1.160
1.100
1.140
130,966
+0.02(+1.79%)
Dec 14, 2022
1.110
1.120
1.090
1.120
76,856
+0.01(+0.90%)
Dec 13, 2022
1.100
1.120
1.090
1.110
52,252
+0.03(+2.78%)
Dec 12, 2022
1.150
1.150
1.060
1.080
105,519
+0.02(+1.89%)
Dec 09, 2022
1.070
1.100
1.050
1.060
94,896
-0.01(-0.93%)
Dec 08, 2022
1.120
1.125
1.060
1.070
151,135
-0.03(-2.73%)
Dec 07, 2022
1.120
1.140
1.080
1.100
113,606
-0.03(-2.65%)
Dec 06, 2022
1.190
1.210
1.100
1.130
184,632
-0.04(-3.42%)
Dec 05, 2022
1.240
1.240
1.160
1.170
448,612
-0.06(-4.88%)
Dec 02, 2022
1.250
1.290
1.210
1.230
261,424
-0.02(-1.60%)
Dec 01, 2022
1.390
1.442
1.250
1.250
709,381
-0.12(-8.76%)
Nov 30, 2022
1.320
1.380
1.275
1.370
891,905
+0.09(+7.38%)
Nov 29, 2022
1.300
1.340
1.270
1.276
234,428
-0.13(-9.52%)
Nov 28, 2022
1.370
1.420
1.310
1.410
307,107
+0.07(+5.62%)
Nov 25, 2022
1.300
1.350
1.290
1.335
76,648
+0.06(+5.12%)
Nov 23, 2022
1.230
1.280
1.226
1.270
100,789
+0.02(+1.61%)
Nov 22, 2022
1.260
1.310
1.230
1.250
136,970
-0.02(-1.58%)
Nov 21, 2022
1.370
1.370
1.220
1.270
245,872
-0.08(-5.93%)
Nov 18, 2022
1.400
1.400
1.340
1.350
49,897
-0.04(-2.65%)
Nov 17, 2022
1.320
1.390
1.319
1.387
64,619
+0.06(+4.27%)
Nov 16, 2022
1.310
1.330
1.290
1.330
64,805
+0.01(+0.76%)
Nov 15, 2022
1.390
1.410
1.301
1.320
129,349
-0.07(-5.04%)
Nov 14, 2022
1.350
1.390
1.340
1.390
128,473
+0.05(+3.73%)
Nov 11, 2022
1.190
1.340
1.190
1.340
327,867
+0.14(+11.67%)
Nov 10, 2022
1.260
1.260
1.190
1.200
112,134
+0.03(+2.56%)
Nov 09, 2022
1.250
1.250
1.170
1.170
83,540
-0.06(-4.88%)
Nov 08, 2022
1.200
1.250
1.180
1.230
129,744
+0.04(+3.36%)
Nov 07, 2022
1.190
1.220
1.180
1.190
77,304
-0.01(-0.83%)
Nov 04, 2022
1.230
1.250
1.200
1.200
108,524
-0.02(-1.58%)
Nov 03, 2022
1.200
1.230
1.200
1.219
57,490
-0.01(-0.49%)
Nov 02, 2022
1.270
1.288
1.210
1.225
93,218
-0.04(-3.52%)
Nov 01, 2022
1.300
1.310
1.270
1.270
54,321
+0.00(+0.00%)
Oct 31, 2022
1.300
1.320
1.270
1.270
44,224
-0.02(-1.93%)
Oct 28, 2022
1.320
1.330
1.280
1.295
15,090
+0.00(+0.39%)
Oct 27, 2022
1.310
1.333
1.290
1.290
56,608
-0.04(-3.01%)
Oct 26, 2022
1.320
1.385
1.320
1.330
75,485
+0.01(+0.76%)
Oct 25, 2022
1.260
1.340
1.260
1.320
92,820
+0.05(+3.94%)
Oct 24, 2022
1.280
1.337
1.250
1.270
124,089
-0.04(-3.06%)
Oct 21, 2022
1.280
1.350
1.260
1.310
56,058
+0.01(+0.78%)
Oct 20, 2022
1.300
1.330
1.270
1.300
74,630
-0.03(-2.15%)
Oct 19, 2022
1.330
1.333
1.290
1.329
212,947
+0.00(+0.26%)
Oct 18, 2022
1.370
1.390
1.310
1.325
122,833
-0.04(-2.57%)
Oct 17, 2022
1.330
1.410
1.330
1.360
103,544
+0.01(+0.74%)
Oct 14, 2022
1.390
1.420
1.350
1.350
54,559
-0.06(-4.26%)
Oct 13, 2022
1.410
1.420
1.370
1.410
146,176
-0.01(-0.70%)
Oct 12, 2022
1.360
1.430
1.350
1.420
153,993
+0.05(+3.65%)
Oct 11, 2022
1.400
1.409
1.340
1.370
126,728
-0.03(-2.14%)
Oct 10, 2022
1.490
1.530
1.380
1.400
443,261
-0.05(-3.45%)
Oct 07, 2022
1.510
1.590
1.420
1.450
662,885
-0.19(-11.59%)
Oct 06, 2022
1.650
1.710
1.510
1.640
1,500,444
-0.07(-4.09%)
Oct 05, 2022
1.330
1.735
1.300
1.710
3,248,177
+0.36(+26.67%)
Oct 04, 2022
1.310
1.440
1.290
1.350
1,830,499
+0.07(+5.75%)
Oct 03, 2022
1.260
1.330
1.260
1.277
72,604
+0.02(+1.32%)
Sep 30, 2022
1.260
1.290
1.250
1.260
58,275
-0.00(-0.40%)
Sep 29, 2022
1.340
1.340
1.250
1.265
72,661
-0.11(-8.33%)
Sep 28, 2022
1.280
1.440
1.280
1.380
202,600
+0.11(+8.66%)
Sep 27, 2022
1.260
1.300
1.250
1.270
42,318
+0.01(+0.79%)
Sep 26, 2022
1.330
1.340
1.260
1.260
81,247
-0.05(-3.82%)
Sep 23, 2022
1.380
1.392
1.286
1.310
173,106
-0.08(-5.76%)
Sep 22, 2022
1.510
1.580
1.390
1.390
179,568
-0.11(-7.33%)
Sep 21, 2022
1.540
1.550
1.500
1.500
54,802
-0.05(-3.17%)
Sep 20, 2022
1.480
1.550
1.480
1.549
123,378
+0.04(+2.59%)
Sep 19, 2022
1.600
1.600
1.490
1.510
127,862
-0.01(-0.98%)
Sep 16, 2022
1.551
1.590
1.520
1.525
90,741
-0.05(-2.87%)
Sep 15, 2022
1.630
1.630
1.550
1.570
78,600
-0.05(-3.09%)
Sep 14, 2022
1.620
1.639
1.600
1.620
22,609
+0.02(+1.25%)
Sep 13, 2022
1.660
1.660
1.590
1.600
52,719
-0.05(-3.03%)
Sep 12, 2022
1.720
1.720
1.630
1.650
88,878
-0.04(-2.37%)
Sep 09, 2022
1.650
1.700
1.631
1.690
73,687
+0.06(+3.68%)
Sep 08, 2022
1.520
1.630
1.520
1.630
115,876
+0.08(+5.16%)
Sep 07, 2022
1.560
1.560
1.530
1.550
51,471
+0.00(+0.00%)
Sep 06, 2022
1.600
1.615
1.540
1.550
47,031
-0.05(-3.13%)
Sep 02, 2022
1.620
1.630
1.600
1.600
31,251
-0.03(-1.84%)
Sep 01, 2022
1.670
1.670
1.600
1.630
71,431
-0.04(-2.40%)
Aug 31, 2022
1.630
1.670
1.600
1.670
116,631
+0.06(+4.05%)
Aug 30, 2022
1.690
1.690
1.605
1.605
120,350
-0.07(-4.46%)
Aug 29, 2022
1.650
1.710
1.630
1.680
126,343
+0.00(+0.00%)
Aug 26, 2022
1.720
1.740
1.655
1.680
167,846
-0.06(-3.45%)
Aug 25, 2022
1.770
1.770
1.710
1.740
81,235
+0.02(+1.16%)
Aug 24, 2022
1.740
1.760
1.690
1.720
140,678
-0.02(-1.15%)
Aug 23, 2022
1.750
1.790
1.710
1.740
183,223
+0.00(+0.00%)
Aug 22, 2022
1.760
1.780
1.680
1.740
137,944
-0.03(-1.69%)
Aug 19, 2022
1.830
1.830
1.750
1.770
160,906
-0.09(-4.84%)
Aug 18, 2022
1.780
1.880
1.730
1.860
354,089
+0.05(+2.76%)
Aug 17, 2022
1.880
1.960
1.770
1.810
906,518
-0.07(-3.72%)
Aug 16, 2022
1.880
1.900
1.780
1.880
1,963,037
+0.05(+2.73%)
Aug 15, 2022
1.710
1.860
1.710
1.830
392,193
+0.12(+7.02%)
Aug 12, 2022
1.670
1.710
1.630
1.710
113,281
+0.08(+4.91%)
Aug 11, 2022
1.640
1.690
1.611
1.630
165,842
+0.02(+1.24%)
Aug 10, 2022
1.600
1.650
1.590
1.610
130,517
+0.02(+1.26%)
Aug 09, 2022
1.670
1.670
1.580
1.590
91,580
-0.01(-0.63%)
Aug 08, 2022
1.630
1.685
1.600
1.600
94,427
-0.04(-2.44%)
Aug 05, 2022
1.670
1.670
1.600
1.640
123,452
-0.01(-0.61%)
Aug 04, 2022
1.610
1.660
1.610
1.650
114,731
+0.05(+3.12%)
Aug 03, 2022
1.630
1.650
1.580
1.600
51,490
+0.00(+0.00%)
Aug 02, 2022
1.600
1.648
1.570
1.600
35,011
+0.01(+0.63%)
Aug 01, 2022
1.600
1.660
1.550
1.590
146,675
-0.06(-3.38%)
Jul 29, 2022
1.690
1.690
1.630
1.646
60,393
-0.00(-0.26%)
Jul 28, 2022
1.610
1.670
1.530
1.650
374,959
+0.06(+3.77%)
Jul 27, 2022
1.540
1.620
1.540
1.590
149,356
+0.05(+3.25%)
Jul 26, 2022
1.620
1.638
1.500
1.540
252,740
-0.08(-4.94%)
Jul 25, 2022
1.720
1.720
1.610
1.620
104,121
+0.02(+1.25%)
Jul 22, 2022
1.740
1.745
1.600
1.600
135,469
-0.17(-9.60%)
Jul 21, 2022
1.810
1.810
1.730
1.770
77,830
+0.00(+0.00%)
Jul 20, 2022
1.870
1.880
1.750
1.770
132,017
-0.12(-6.35%)
Jul 19, 2022
1.690
1.890
1.640
1.890
341,252
+0.25(+15.24%)
Jul 18, 2022
1.670
1.730
1.627
1.640
297,286
+0.02(+1.23%)
Jul 15, 2022
1.500
1.650
1.500
1.620
480,997
+0.12(+8.00%)
Jul 14, 2022
1.530
1.530
1.490
1.500
44,551
-0.01(-0.66%)
Jul 13, 2022
1.520
1.540
1.480
1.510
69,706
+0.02(+1.34%)
Jul 12, 2022
1.550
1.552
1.480
1.490
352,274
-0.05(-3.25%)
Jul 11, 2022
1.620
1.620
1.520
1.540
225,749
-0.08(-4.94%)
Jul 08, 2022
1.650
1.684
1.620
1.620
118,723
-0.06(-3.57%)
Jul 07, 2022
1.700
1.750
1.630
1.680
173,303
+0.06(+3.70%)
Jul 06, 2022
1.700
1.700
1.600
1.620
86,957
-0.09(-5.26%)
Jul 05, 2022
1.740
1.760
1.623
1.710
139,787
+0.01(+0.88%)
Jul 01, 2022
1.740
1.765
1.650
1.695
178,445
-0.05(-3.14%)
Jun 30, 2022
1.780
1.780
1.710
1.750
120,287
-0.03(-1.93%)
Jun 29, 2022
1.860
1.860
1.780
1.784
94,725
-0.09(-4.57%)
Jun 28, 2022
1.940
1.960
1.870
1.870
52,977
-0.08(-4.10%)
Jun 27, 2022
1.810
1.960
1.810
1.950
124,235
+0.09(+4.84%)
Jun 24, 2022
1.830
1.920
1.820
1.860
113,975
+0.04(+2.20%)
Jun 23, 2022
1.850
1.890
1.780
1.820
186,325
-0.06(-3.19%)
Jun 22, 2022
1.890
1.929
1.850
1.880
156,784
-0.06(-3.09%)
Jun 21, 2022
2.030
2.030
1.890
1.940
178,445
+0.02(+1.04%)
Jun 17, 2022
1.980
2.090
1.880
1.920
549,201
-0.05(-2.54%)
Jun 16, 2022
2.060
2.088
1.930
1.970
198,037
-0.16(-7.51%)
Jun 15, 2022
2.090
2.140
2.070
2.130
89,864
+0.03(+1.43%)
Jun 14, 2022
2.150
2.170
2.030
2.100
161,021
-0.03(-1.41%)
Jun 13, 2022
2.320
2.320
2.100
2.130
338,122
-0.17(-7.39%)
Jun 10, 2022
2.250
2.300
2.220
2.300
131,495
-0.03(-1.29%)
Jun 09, 2022
2.400
2.400
2.280
2.330
222,750
-0.07(-2.92%)
Jun 08, 2022
2.430
2.460
2.310
2.400
343,112
-0.03(-1.23%)
Jun 07, 2022
2.270
2.430
2.230
2.430
758,975
+0.04(+1.67%)
Jun 06, 2022
2.330
2.431
2.300
2.390
1,461,986
+0.05(+2.14%)
Jun 03, 2022
2.040
2.380
2.040
2.340
358,021
+0.30(+14.71%)
Jun 02, 2022
2.060
2.070
2.020
2.040
62,583
-0.03(-1.45%)
Jun 01, 2022
2.050
2.112
2.020
2.070
71,711
+0.02(+0.98%)
May 31, 2022
2.020
2.110
1.990
2.050
134,166
+0.06(+3.02%)
May 27, 2022
1.990
2.020
1.970
1.990
180,098
-0.01(-0.50%)
May 26, 2022
1.990
2.040
1.980
2.000
163,147
+0.02(+1.01%)
May 25, 2022
1.910
1.999
1.900
1.980
88,920
+0.04(+2.06%)
May 24, 2022
2.030
2.030
1.900
1.940
111,593
-0.09(-4.43%)
May 23, 2022
2.050
2.062
2.010
2.030
50,031
-0.02(-0.98%)
May 20, 2022
2.160
2.163
2.000
2.050
67,174
-0.05(-2.38%)
May 19, 2022
2.060
2.120
2.030
2.100
45,592
+0.04(+1.94%)
May 18, 2022
2.130
2.130
2.020
2.060
102,845
-0.05(-2.37%)
May 17, 2022
2.030
2.150
2.030
2.110
88,156
+0.10(+4.98%)
May 16, 2022
2.060
2.090
2.010
2.010
83,783
-0.05(-2.43%)
May 13, 2022
2.030
2.090
2.010
2.060
105,775
+0.08(+4.04%)
May 12, 2022
1.920
2.030
1.900
1.980
101,986
+0.03(+1.54%)
May 11, 2022
2.030
2.090
1.930
1.950
178,229
-0.12(-5.80%)
May 10, 2022
2.190
2.260
2.000
2.070
223,111
-0.06(-2.82%)
May 09, 2022
2.370
2.370
2.100
2.130
311,879
-0.25(-10.41%)
May 06, 2022
2.330
2.480
2.250
2.377
231,826
-0.00(-0.11%)
May 05, 2022
2.440
2.520
2.350
2.380
143,634
-0.04(-1.65%)
May 04, 2022
2.500
2.500
2.360
2.420
238,797
-0.04(-1.63%)
May 03, 2022
2.350
2.520
2.310
2.460
172,674
+0.11(+4.68%)
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.