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
Harmonic Inc
(NQ:
HLIT
)
11.98
+0.07 (+0.63%)
Streaming Delayed Price
Updated: 3:11 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 29, 2022
8.490
8.615
8.250
8.300
778,379
-0.26(-3.04%)
Apr 28, 2022
8.450
8.700
8.315
8.560
671,447
+0.18(+2.15%)
Apr 27, 2022
8.450
8.530
8.345
8.380
529,293
-0.11(-1.30%)
Apr 26, 2022
8.730
8.750
8.470
8.490
503,896
-0.34(-3.85%)
Apr 25, 2022
8.480
8.870
8.480
8.830
540,881
+0.29(+3.40%)
Apr 22, 2022
8.730
8.890
8.500
8.540
523,927
-0.25(-2.84%)
Apr 21, 2022
9.330
9.520
8.775
8.790
755,568
+0.07(+0.80%)
Apr 20, 2022
8.760
8.885
8.685
8.720
497,197
+0.08(+0.93%)
Apr 19, 2022
8.470
8.680
8.450
8.640
522,084
+0.16(+1.89%)
Apr 18, 2022
8.480
8.608
8.400
8.480
515,687
-0.06(-0.70%)
Apr 14, 2022
8.730
8.745
8.520
8.540
575,499
-0.11(-1.27%)
Apr 13, 2022
8.510
8.700
8.470
8.650
437,029
+0.13(+1.53%)
Apr 12, 2022
8.560
8.740
8.450
8.520
485,593
+0.04(+0.47%)
Apr 11, 2022
8.480
8.605
8.340
8.480
690,749
-0.07(-0.82%)
Apr 08, 2022
8.700
8.910
8.540
8.550
539,340
-0.16(-1.84%)
Apr 07, 2022
8.750
8.861
8.620
8.710
678,223
-0.08(-0.91%)
Apr 06, 2022
8.860
8.950
8.645
8.790
644,773
-0.21(-2.33%)
Apr 05, 2022
9.310
9.340
8.990
9.000
477,841
-0.31(-3.33%)
Apr 04, 2022
9.340
9.390
9.110
9.310
592,694
-0.03(-0.32%)
Apr 01, 2022
9.340
9.450
9.175
9.340
608,330
+0.05(+0.54%)
Mar 31, 2022
9.320
9.450
9.220
9.290
1,648,022
-0.03(-0.32%)
Mar 30, 2022
9.520
9.530
9.310
9.320
390,222
-0.21(-2.20%)
Mar 29, 2022
9.400
9.640
9.330
9.530
529,469
+0.24(+2.58%)
Mar 28, 2022
9.290
9.310
9.160
9.290
368,026
-0.03(-0.32%)
Mar 25, 2022
9.430
9.490
9.270
9.320
449,456
-0.21(-2.20%)
Mar 24, 2022
9.510
9.540
9.340
9.530
491,354
+0.12(+1.28%)
Mar 23, 2022
9.530
9.560
9.400
9.410
335,926
-0.22(-2.28%)
Mar 22, 2022
9.520
9.710
9.510
9.630
418,607
+0.14(+1.48%)
Mar 21, 2022
9.610
9.690
9.370
9.490
363,026
-0.12(-1.25%)
Mar 18, 2022
9.410
9.640
9.340
9.610
1,113,441
+0.23(+2.45%)
Mar 17, 2022
9.160
9.440
9.135
9.380
528,493
+0.20(+2.18%)
Mar 16, 2022
9.000
9.250
8.980
9.180
659,859
+0.27(+3.03%)
Mar 15, 2022
8.720
8.940
8.720
8.910
469,772
+0.19(+2.18%)
Mar 14, 2022
8.850
8.970
8.675
8.720
422,723
-0.15(-1.69%)
Mar 11, 2022
9.140
9.230
8.850
8.870
346,025
-0.17(-1.88%)
Mar 10, 2022
8.960
9.060
8.910
9.040
261,563
-0.09(-0.99%)
Mar 09, 2022
9.230
9.250
8.970
9.130
409,914
+0.35(+3.99%)
Mar 08, 2022
8.720
8.945
8.655
8.780
549,864
+0.10(+1.15%)
Mar 07, 2022
8.930
8.930
8.660
8.680
675,420
-0.25(-2.80%)
Mar 04, 2022
9.070
9.100
8.885
8.930
574,796
-0.26(-2.83%)
Mar 03, 2022
9.290
9.290
9.080
9.190
940,866
-0.07(-0.76%)
Mar 02, 2022
9.030
9.280
9.030
9.260
611,497
+0.23(+2.55%)
Mar 01, 2022
9.190
9.350
8.950
9.030
741,270
-0.28(-3.01%)
Feb 28, 2022
9.250
9.365
9.190
9.310
681,686
+0.00(+0.00%)
Feb 25, 2022
9.190
9.345
9.160
9.310
659,645
+0.12(+1.31%)
Feb 24, 2022
8.520
9.205
8.440
9.190
702,301
+0.38(+4.31%)
Feb 23, 2022
9.100
9.180
8.810
8.810
423,935
-0.22(-2.44%)
Feb 22, 2022
9.180
9.285
9.000
9.030
688,253
-0.25(-2.69%)
Feb 18, 2022
9.280
0
-0.12(-1.28%)
Feb 17, 2022
9.250
9.540
9.250
9.400
623,737
-0.10(-1.05%)
Feb 16, 2022
9.360
9.560
9.275
9.500
1,025,139
+0.07(+0.74%)
Feb 15, 2022
9.190
9.465
9.190
9.430
523,354
+0.32(+3.51%)
Feb 14, 2022
9.150
9.250
9.020
9.110
554,923
-0.05(-0.55%)
Feb 11, 2022
9.330
9.410
9.080
9.160
629,141
-0.18(-1.93%)
Feb 10, 2022
9.150
9.615
9.120
9.340
1,060,090
+0.03(+0.32%)
Feb 09, 2022
9.320
9.380
9.250
9.310
950,745
+0.04(+0.43%)
Feb 08, 2022
9.100
9.390
9.100
9.270
893,219
+0.19(+2.09%)
Feb 07, 2022
9.350
9.420
9.040
9.080
942,089
-0.31(-3.30%)
Feb 04, 2022
9.260
9.600
9.200
9.390
2,019,194
+0.54(+6.10%)
Feb 03, 2022
8.810
8.850
1,174,458
-0.20(-2.21%)
Feb 02, 2022
9.260
9.305
8.820
9.050
1,969,897
-0.17(-1.84%)
Feb 01, 2022
9.800
9.900
9.110
9.220
6,570,450
-1.54(-14.31%)
Jan 31, 2022
10.36
10.77
10.76
1,923,085
+0.43(+4.16%)
Jan 28, 2022
10.11
10.38
9.900
10.33
1,042,508
+0.22(+2.18%)
Jan 27, 2022
10.45
10.57
10.03
10.11
828,464
-0.21(-2.03%)
Jan 26, 2022
10.52
10.65
10.23
10.32
673,191
-0.03(-0.29%)
Jan 25, 2022
10.54
10.58
10.23
10.35
777,583
-0.38(-3.54%)
Jan 24, 2022
10.14
10.76
10.14
10.73
1,308,937
+0.33(+3.17%)
Jan 21, 2022
10.50
10.78
10.40
10.40
739,934
-0.20(-1.89%)
Jan 20, 2022
10.84
11.02
10.59
10.60
370,712
-0.17(-1.58%)
Jan 19, 2022
10.90
10.97
10.72
10.77
423,941
-0.07(-0.65%)
Jan 18, 2022
11.22
11.41
10.82
10.84
566,236
-0.60(-5.24%)
Jan 14, 2022
11.44
0
+0.09(+0.79%)
Jan 13, 2022
11.50
11.60
11.33
11.35
377,970
-0.06(-0.53%)
Jan 12, 2022
11.64
11.64
11.37
11.41
499,766
-0.09(-0.78%)
Jan 11, 2022
11.54
11.54
11.17
11.50
435,606
+0.16(+1.41%)
Jan 10, 2022
11.07
11.41
10.96
11.34
612,465
+0.14(+1.25%)
Jan 07, 2022
11.59
11.62
11.18
11.20
677,433
-0.36(-3.11%)
Jan 06, 2022
11.59
11.67
11.29
11.56
659,971
+0.00(+0.00%)
Jan 05, 2022
12.12
12.22
11.52
11.56
1,025,555
-0.61(-5.01%)
Jan 04, 2022
12.02
12.22
11.89
12.17
1,017,421
+0.15(+1.25%)
Jan 03, 2022
11.81
12.07
11.81
12.02
1,075,335
+0.26(+2.21%)
Dec 31, 2021
11.74
12.02
11.74
11.76
1,053,854
-0.01(-0.08%)
Dec 30, 2021
11.92
11.97
11.76
11.77
364,673
-0.14(-1.18%)
Dec 29, 2021
11.89
12.03
11.79
11.91
518,555
+0.02(+0.17%)
Dec 28, 2021
12.14
12.14
11.84
11.89
486,041
-0.21(-1.74%)
Dec 27, 2021
11.76
12.22
11.73
12.10
986,524
+0.41(+3.51%)
Dec 23, 2021
11.49
11.80
11.49
11.69
573,972
+0.24(+2.10%)
Dec 22, 2021
11.11
11.45
11.03
11.45
626,369
+0.41(+3.71%)
Dec 21, 2021
10.82
11.11
10.82
11.04
547,972
+0.26(+2.41%)
Dec 20, 2021
10.71
10.88
10.60
10.78
671,123
-0.09(-0.83%)
Dec 17, 2021
10.70
11.01
10.56
10.87
2,711,551
+0.06(+0.56%)
Dec 16, 2021
11.04
11.18
10.67
10.81
1,190,483
-0.21(-1.91%)
Dec 15, 2021
10.65
11.02
10.58
11.02
755,112
+0.39(+3.65%)
Dec 14, 2021
10.62
10.98
10.47
10.63
553,626
-0.07(-0.64%)
Dec 13, 2021
10.80
10.84
10.60
10.70
462,190
-0.11(-1.02%)
Dec 10, 2021
11.00
11.07
10.68
10.81
441,277
-0.02(-0.18%)
Dec 09, 2021
10.78
11.12
10.78
10.83
603,577
+0.06(+0.56%)
Dec 08, 2021
10.84
10.86
10.65
10.77
367,980
+0.02(+0.20%)
Dec 07, 2021
10.84
11.04
10.65
10.75
1,149,215
+0.15(+1.41%)
Dec 06, 2021
10.58
10.82
10.25
10.60
832,680
+0.00(+0.00%)
Dec 03, 2021
10.76
10.88
10.58
10.60
951,465
-0.14(-1.30%)
Dec 02, 2021
10.52
10.99
10.40
10.74
998,832
+0.21(+1.99%)
Dec 01, 2021
11.00
11.08
10.51
10.53
747,690
-0.22(-2.05%)
Nov 30, 2021
11.07
11.46
10.63
10.75
997,091
-0.45(-4.02%)
Nov 29, 2021
10.96
11.43
10.93
11.20
1,093,754
+0.48(+4.48%)
Nov 26, 2021
10.94
11.06
10.66
10.72
626,037
-0.60(-5.30%)
Nov 24, 2021
11.13
11.41
11.04
11.32
394,545
+0.19(+1.71%)
Nov 23, 2021
11.23
11.31
11.04
11.13
774,478
-0.14(-1.25%)
Nov 22, 2021
11.14
11.63
11.12
11.27
1,455,332
+0.19(+1.71%)
Nov 19, 2021
10.96
11.36
10.89
11.08
1,337,295
+0.13(+1.19%)
Nov 18, 2021
10.92
10.98
10.91
10.95
586,050
+0.12(+1.11%)
Nov 17, 2021
10.83
11.02
10.77
10.83
798,865
-0.17(-1.55%)
Nov 16, 2021
10.48
11.09
10.47
11.00
910,883
+0.23(+2.14%)
Nov 15, 2021
10.72
10.85
10.62
10.77
714,506
+0.00(+0.00%)
Nov 12, 2021
10.73
10.95
10.66
10.77
580,365
+0.03(+0.28%)
Nov 11, 2021
10.51
10.78
10.50
10.74
475,873
+0.25(+2.38%)
Nov 10, 2021
10.62
10.49
568,997
-0.16(-1.50%)
Nov 09, 2021
10.80
10.88
10.57
10.65
1,009,857
-0.15(-1.39%)
Nov 08, 2021
11.20
11.20
10.78
10.80
679,654
+0.06(+0.56%)
Nov 05, 2021
10.87
11.01
10.69
10.74
876,539
-0.03(-0.28%)
Nov 04, 2021
10.65
11.19
10.65
10.77
1,275,660
+0.14(+1.32%)
Nov 03, 2021
10.42
10.91
10.42
10.63
1,760,528
+0.13(+1.24%)
Nov 02, 2021
10.30
11.10
10.30
10.50
2,764,172
+1.17(+12.54%)
Nov 01, 2021
9.060
9.420
9.300
9.330
1,878,095
+0.26(+2.87%)
Oct 29, 2021
8.960
9.080
8.920
9.070
513,899
+0.07(+0.78%)
Oct 28, 2021
9.080
9.090
8.920
9.000
429,642
-0.06(-0.66%)
Oct 27, 2021
8.810
9.150
8.880
9.060
512,675
+0.27(+3.07%)
Oct 26, 2021
8.840
8.720
8.790
573,069
-0.03(-0.34%)
Oct 25, 2021
9.260
9.310
8.785
8.820
672,713
-0.47(-5.06%)
Oct 22, 2021
9.330
9.490
9.220
9.290
762,898
-0.09(-0.96%)
Oct 21, 2021
9.140
9.410
9.070
9.380
3,116,481
+0.19(+2.07%)
Oct 20, 2021
9.100
9.275
9.020
9.190
349,234
+0.14(+1.55%)
Oct 19, 2021
9.110
9.115
9.005
9.050
453,178
-0.03(-0.33%)
Oct 18, 2021
9.210
9.210
8.980
9.080
629,359
-0.19(-2.05%)
Oct 15, 2021
9.670
9.700
9.260
9.270
706,216
-0.28(-2.93%)
Oct 14, 2021
9.330
9.570
9.270
9.550
789,707
+0.31(+3.35%)
Oct 13, 2021
9.200
9.270
9.100
9.240
469,380
+0.08(+0.87%)
Oct 12, 2021
9.000
9.200
8.820
9.160
867,993
+0.51(+5.90%)
Oct 11, 2021
8.630
8.685
8.560
8.650
343,436
-0.01(-0.12%)
Oct 08, 2021
8.770
8.770
8.630
8.660
339,364
-0.07(-0.80%)
Oct 07, 2021
8.730
8.925
8.720
8.730
347,095
+0.12(+1.39%)
Oct 06, 2021
8.695
8.695
8.560
8.610
511,774
-0.09(-1.03%)
Oct 05, 2021
8.700
8.715
8.570
8.700
414,433
+0.08(+0.93%)
Oct 04, 2021
8.800
8.905
8.590
8.620
494,405
-0.19(-2.16%)
Oct 01, 2021
8.900
8.900
8.720
8.810
591,893
+0.06(+0.69%)
Sep 30, 2021
8.800
8.895
8.705
8.750
455,861
+0.01(+0.11%)
Sep 29, 2021
8.850
8.890
8.660
8.740
504,210
-0.09(-1.02%)
Sep 28, 2021
9.040
9.060
8.830
8.830
573,862
-0.28(-3.07%)
Sep 27, 2021
9.040
9.200
9.040
9.110
331,560
+0.11(+1.22%)
Sep 24, 2021
9.020
9.120
8.905
9.000
389,807
-0.04(-0.44%)
Sep 23, 2021
8.940
9.130
8.860
9.040
557,115
+0.15(+1.69%)
Sep 22, 2021
8.815
8.975
8.810
8.890
341,498
+0.13(+1.48%)
Sep 21, 2021
8.850
8.890
8.680
8.760
395,625
-0.01(-0.11%)
Sep 20, 2021
8.810
8.940
8.675
8.770
627,850
-0.21(-2.34%)
Sep 17, 2021
9.070
9.130
8.815
8.980
1,690,260
-0.05(-0.55%)
Sep 16, 2021
8.940
9.070
8.875
9.030
541,961
+0.04(+0.44%)
Sep 15, 2021
8.910
8.990
8.680
8.990
968,082
+0.06(+0.67%)
Sep 14, 2021
9.170
9.240
8.760
8.930
1,283,218
-0.27(-2.93%)
Sep 13, 2021
9.020
9.400
8.860
9.200
1,067,843
+0.32(+3.60%)
Sep 10, 2021
9.020
9.160
8.850
8.880
642,889
-0.08(-0.89%)
Sep 09, 2021
9.020
9.025
8.890
8.960
716,717
-0.06(-0.67%)
Sep 08, 2021
8.940
9.110
8.840
9.020
519,132
-0.02(-0.22%)
Sep 07, 2021
9.190
9.245
8.980
9.040
723,267
-0.16(-1.74%)
Sep 03, 2021
9.370
9.460
9.180
9.200
482,288
-0.23(-2.44%)
Sep 02, 2021
9.220
9.540
9.170
9.430
548,927
+0.23(+2.50%)
Sep 01, 2021
9.205
9.350
9.145
9.200
558,581
-0.04(-0.43%)
Aug 31, 2021
9.170
9.360
9.100
9.240
437,793
+0.09(+0.98%)
Aug 30, 2021
9.400
9.400
9.080
9.150
1,022,835
-0.24(-2.56%)
Aug 27, 2021
9.380
9.630
9.360
9.390
733,470
+0.00(+0.00%)
Aug 26, 2021
9.450
9.480
9.300
9.390
660,443
-0.09(-0.95%)
Aug 25, 2021
9.790
9.790
9.480
9.480
443,920
-0.25(-2.57%)
Aug 24, 2021
9.750
9.780
9.640
9.730
449,684
-0.04(-0.41%)
Aug 23, 2021
9.680
10.05
9.660
9.770
881,253
-0.06(-0.61%)
Aug 20, 2021
9.400
9.890
9.350
9.830
1,095,409
+0.41(+4.35%)
Aug 19, 2021
9.480
9.625
9.400
9.420
705,341
-0.16(-1.67%)
Aug 18, 2021
9.490
9.695
9.390
9.580
900,482
+0.08(+0.84%)
Aug 17, 2021
9.440
9.520
9.340
9.500
453,590
-0.04(-0.42%)
Aug 16, 2021
9.550
9.590
9.400
9.540
530,360
-0.12(-1.24%)
Aug 13, 2021
9.760
9.760
9.550
9.660
401,831
-0.06(-0.62%)
Aug 12, 2021
9.850
9.920
9.595
9.720
457,141
-0.17(-1.72%)
Aug 11, 2021
9.750
9.950
9.560
9.890
519,348
+0.17(+1.75%)
Aug 10, 2021
9.790
9.850
9.650
9.720
508,765
-0.10(-1.02%)
Aug 09, 2021
9.990
9.990
9.800
9.820
501,726
-0.18(-1.80%)
Aug 06, 2021
10.34
10.42
9.920
10.00
767,284
-0.14(-1.38%)
Aug 05, 2021
10.10
10.22
9.900
10.14
1,090,867
+0.06(+0.60%)
Aug 04, 2021
10.30
10.39
10.06
10.08
2,099,874
-0.55(-5.17%)
Aug 03, 2021
9.610
10.75
9.460
10.63
5,945,042
+1.99(+23.03%)
Aug 02, 2021
8.840
8.940
8.600
8.640
1,219,905
-0.21(-2.37%)
Jul 30, 2021
8.360
8.900
8.360
8.850
2,241,604
+0.44(+5.23%)
Jul 29, 2021
8.380
8.520
8.340
8.410
321,901
+0.08(+0.96%)
Jul 28, 2021
8.230
8.380
8.110
8.330
303,753
+0.15(+1.83%)
Jul 27, 2021
8.330
8.380
8.035
8.180
482,213
-0.22(-2.62%)
Jul 26, 2021
8.200
8.440
8.200
8.400
449,920
+0.21(+2.56%)
Jul 23, 2021
8.140
8.200
8.040
8.190
193,629
+0.12(+1.49%)
Jul 22, 2021
8.180
8.180
7.960
8.070
402,750
-0.11(-1.34%)
Jul 21, 2021
7.980
8.240
7.980
8.180
380,217
+0.26(+3.28%)
Jul 20, 2021
7.770
8.050
7.750
7.920
745,183
+0.22(+2.86%)
Jul 19, 2021
7.770
7.860
7.635
7.700
627,236
-0.22(-2.78%)
Jul 16, 2021
8.100
8.220
7.915
7.920
547,521
-0.09(-1.12%)
Jul 15, 2021
8.150
8.150
7.945
8.010
357,133
-0.14(-1.72%)
Jul 14, 2021
8.300
8.350
8.125
8.150
353,063
-0.06(-0.73%)
Jul 13, 2021
8.200
8.310
8.170
8.210
664,469
+0.03(+0.37%)
Jul 12, 2021
8.190
8.220
8.130
8.180
266,205
+0.02(+0.25%)
Jul 09, 2021
8.040
8.215
8.025
8.160
230,802
+0.20(+2.51%)
Jul 08, 2021
7.910
8.050
7.800
7.960
316,049
-0.13(-1.61%)
Jul 07, 2021
8.310
8.320
8.010
8.090
491,433
-0.22(-2.65%)
Jul 06, 2021
8.370
8.390
8.150
8.310
434,201
+0.09(+1.09%)
Jul 02, 2021
8.280
8.290
8.135
8.220
566,200
-0.09(-1.08%)
Jul 01, 2021
8.400
8.540
8.300
8.310
357,590
-0.21(-2.46%)
Jun 30, 2021
8.460
8.569
8.420
8.520
1,549,439
+0.00(+0.00%)
Jun 29, 2021
8.430
8.570
8.360
8.520
659,109
+0.09(+1.07%)
Jun 28, 2021
8.370
8.670
8.330
8.430
650,841
+0.06(+0.72%)
Jun 25, 2021
8.310
8.400
8.245
8.370
2,526,987
+0.06(+0.72%)
Jun 24, 2021
8.120
8.350
8.100
8.310
462,448
+0.23(+2.85%)
Jun 23, 2021
7.930
8.130
7.910
8.080
563,869
+0.10(+1.25%)
Jun 22, 2021
7.950
8.010
7.890
7.980
524,061
+0.00(+0.00%)
Jun 21, 2021
7.960
8.020
7.840
7.980
635,341
+0.09(+1.14%)
Jun 18, 2021
8.030
8.100
7.850
7.890
1,074,047
-0.21(-2.59%)
Jun 17, 2021
8.180
8.205
8.180
8.100
644,707
-0.13(-1.58%)
Jun 16, 2021
8.090
8.300
8.030
8.230
722,704
+0.09(+1.11%)
Jun 15, 2021
8.140
8.250
7.955
8.140
1,626,644
+0.23(+2.91%)
Jun 14, 2021
7.640
8.010
7.420
7.910
1,288,316
+0.30(+3.94%)
Jun 11, 2021
7.650
7.680
7.550
7.610
244,607
+0.03(+0.40%)
Jun 10, 2021
7.470
7.600
7.440
7.580
336,875
+0.15(+2.02%)
Jun 09, 2021
7.550
7.650
7.360
7.430
648,322
-0.13(-1.72%)
Jun 08, 2021
7.550
7.740
7.510
7.560
417,758
+0.04(+0.53%)
Jun 07, 2021
7.150
7.540
7.150
7.520
835,625
+0.37(+5.17%)
Jun 04, 2021
7.080
7.180
7.080
7.150
266,400
+0.07(+0.99%)
Jun 03, 2021
7.000
7.120
6.970
7.080
561,750
+0.04(+0.57%)
Jun 02, 2021
7.120
7.140
7.010
7.040
414,325
-0.05(-0.71%)
Jun 01, 2021
7.020
7.110
6.925
7.090
639,813
+0.12(+1.72%)
May 28, 2021
7.050
7.100
6.900
6.970
708,237
-0.02(-0.29%)
May 27, 2021
6.930
7.045
6.930
6.990
460,880
+0.11(+1.60%)
May 26, 2021
6.720
6.880
6.690
6.880
385,331
+0.15(+2.23%)
May 25, 2021
6.980
7.000
6.720
6.730
688,818
-0.22(-3.17%)
May 24, 2021
6.920
6.995
6.870
6.950
383,548
+0.05(+0.72%)
May 21, 2021
6.990
7.170
6.890
6.900
788,619
+0.00(+0.00%)
May 20, 2021
6.830
6.970
6.760
6.900
583,192
+0.07(+1.02%)
May 19, 2021
6.830
6.945
6.800
6.830
515,974
-0.15(-2.15%)
May 18, 2021
7.000
7.135
6.969
6.980
476,634
+0.04(+0.58%)
May 17, 2021
6.880
7.080
6.880
6.940
443,129
-0.04(-0.57%)
May 14, 2021
6.970
7.010
6.890
6.980
690,280
+0.09(+1.31%)
May 13, 2021
6.900
7.030
6.740
6.890
603,527
+0.05(+0.73%)
May 12, 2021
6.910
7.040
6.830
6.840
504,168
-0.19(-2.70%)
May 11, 2021
6.900
7.140
6.850
7.030
532,189
-0.02(-0.28%)
May 10, 2021
7.270
7.470
7.005
7.050
812,037
-0.20(-2.76%)
May 07, 2021
7.280
7.425
7.215
7.250
882,374
+0.03(+0.42%)
May 06, 2021
7.270
7.270
7.060
7.220
561,262
-0.04(-0.55%)
May 05, 2021
7.190
7.310
7.020
7.260
1,364,924
+0.21(+2.98%)
May 04, 2021
7.950
7.980
6.900
7.050
2,241,747
-1.06(-13.07%)
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.