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
Westwater Resources
(NQ:
WWR
)
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, 2020
1.640
1.650
1.320
1.390
377,575
-0.09(-6.08%)
Apr 29, 2020
1.580
1.580
1.450
1.480
110,671
-0.10(-6.33%)
Apr 28, 2020
1.660
1.680
1.500
1.580
144,817
-0.02(-1.25%)
Apr 27, 2020
1.340
1.800
1.300
1.600
807,584
+0.32(+24.58%)
Apr 24, 2020
1.260
1.321
1.170
1.284
75,100
+0.05(+3.66%)
Apr 23, 2020
1.330
1.440
1.210
1.239
215,054
-0.04(-3.20%)
Apr 22, 2020
1.090
1.350
1.080
1.280
251,797
+0.22(+20.75%)
Apr 21, 2020
1.080
1.110
1.050
1.060
43,288
-0.06(-5.47%)
Apr 20, 2020
1.110
1.150
1.050
1.121
104,398
+0.01(+1.05%)
Apr 17, 2020
1.150
1.180
1.050
1.110
164,300
-0.03(-2.66%)
Apr 16, 2020
1.240
1.240
1.050
1.140
190,602
-0.04(-3.39%)
Apr 15, 2020
1.100
1.350
1.050
1.180
358,337
+0.10(+9.26%)
Apr 14, 2020
1.000
1.100
0.9900
1.080
303,897
+0.09(+8.56%)
Apr 13, 2020
1.020
1.050
0.9700
0.9948
99,332
-0.01(-0.52%)
Apr 09, 2020
0.9800
1.170
0.9800
1.000
267,700
+0.01(+1.06%)
Apr 08, 2020
0.9989
1.020
0.9600
0.9895
95,067
+0.01(+1.49%)
Apr 07, 2020
1.000
1.030
0.9600
0.9750
140,317
-0.02(-1.76%)
Apr 06, 2020
1.020
1.050
0.9600
0.9925
136,944
-0.02(-1.73%)
Apr 03, 2020
1.000
1.350
0.9500
1.010
934,600
+0.06(+6.30%)
Apr 02, 2020
1.000
1.010
0.9151
0.9501
67,093
-0.03(-3.05%)
Apr 01, 2020
1.000
1.000
0.9500
0.9800
80,781
+0.01(+0.67%)
Mar 31, 2020
1.030
1.030
0.9400
0.9735
87,539
-0.03(-2.65%)
Mar 30, 2020
1.000
1.035
0.9220
1.000
94,094
-0.01(-0.99%)
Mar 27, 2020
1.080
1.092
0.9500
1.010
129,800
-0.07(-6.48%)
Mar 26, 2020
1.220
1.240
1.050
1.080
78,848
-0.07(-6.09%)
Mar 25, 2020
1.210
1.340
1.040
1.150
121,249
-0.02(-1.71%)
Mar 24, 2020
1.210
1.320
1.030
1.170
143,886
-0.02(-1.68%)
Mar 23, 2020
1.040
1.190
0.9200
1.190
158,646
+0.18(+17.74%)
Mar 20, 2020
1.090
1.129
0.9000
1.011
65,600
-0.01(-0.91%)
Mar 19, 2020
1.000
1.100
0.9100
1.020
45,220
-0.03(-2.86%)
Mar 18, 2020
1.040
1.220
0.7500
1.050
77,237
-0.13(-11.09%)
Mar 17, 2020
0.9600
1.330
0.9000
1.181
131,872
+0.23(+24.32%)
Mar 16, 2020
0.7900
1.340
0.7900
0.9500
169,318
-0.14(-12.84%)
Mar 13, 2020
1.300
1.300
1.070
1.090
94,900
-0.27(-19.85%)
Mar 12, 2020
1.400
1.510
0.2500
1.360
193,078
-0.17(-11.11%)
Mar 11, 2020
1.500
1.600
1.500
1.530
46,628
+0.03(+2.00%)
Mar 10, 2020
1.610
1.690
1.410
1.500
58,813
-0.10(-6.23%)
Mar 09, 2020
1.800
1.800
1.450
1.600
131,582
-0.20(-11.13%)
Mar 06, 2020
1.880
1.940
1.800
1.800
35,000
-0.11(-5.76%)
Mar 05, 2020
1.950
1.950
1.810
1.910
50,182
-0.01(-0.52%)
Mar 04, 2020
1.800
1.930
1.710
1.920
69,972
+0.13(+7.26%)
Mar 03, 2020
2.000
2.000
1.750
1.790
66,079
-0.12(-6.28%)
Mar 02, 2020
1.800
1.950
1.640
1.910
165,841
+0.14(+8.11%)
Feb 28, 2020
1.630
1.900
1.600
1.767
108,200
+0.06(+3.32%)
Feb 27, 2020
1.760
1.760
1.570
1.710
145,602
-0.07(-3.93%)
Feb 26, 2020
1.780
1.850
1.760
1.780
71,405
-0.03(-1.66%)
Feb 25, 2020
1.940
1.990
1.760
1.810
193,889
-0.15(-7.65%)
Feb 24, 2020
2.010
2.020
1.900
1.960
259,181
-0.08(-3.92%)
Feb 21, 2020
2.090
2.110
2.020
2.040
190,600
-0.06(-2.86%)
Feb 20, 2020
2.130
2.130
2.060
2.100
134,871
+0.01(+0.48%)
Feb 19, 2020
2.220
2.220
2.060
2.090
240,535
-0.09(-4.13%)
Feb 18, 2020
2.280
2.480
2.100
2.180
847,104
-0.39(-15.18%)
Feb 14, 2020
2.380
2.660
2.200
2.570
848,900
+0.21(+8.90%)
Feb 13, 2020
2.300
2.440
2.300
2.360
474,527
+0.09(+3.96%)
Feb 12, 2020
2.170
2.350
2.080
2.270
675,597
+0.15(+7.08%)
Feb 11, 2020
2.150
2.150
2.060
2.120
319,543
+0.01(+0.47%)
Feb 10, 2020
2.000
2.300
1.990
2.110
1,033,862
+0.06(+2.93%)
Feb 07, 2020
2.050
2.070
1.980
2.050
256,500
-0.04(-1.91%)
Feb 06, 2020
2.120
2.160
2.030
2.090
419,919
-0.02(-0.95%)
Feb 05, 2020
2.440
2.470
2.090
2.110
1,617,737
-0.10(-4.52%)
Feb 04, 2020
2.160
2.270
2.090
2.210
559,511
+0.07(+3.27%)
Feb 03, 2020
2.030
2.200
2.000
2.140
261,371
+0.13(+6.47%)
Jan 31, 2020
2.020
2.150
2.000
2.010
39,700
-0.01(-0.50%)
Jan 30, 2020
2.020
2.090
1.990
2.020
83,714
-0.01(-0.49%)
Jan 29, 2020
2.090
2.150
2.010
2.030
78,353
-0.06(-2.80%)
Jan 28, 2020
2.010
2.129
1.990
2.088
100,679
+0.07(+3.39%)
Jan 27, 2020
2.100
2.110
2.010
2.020
70,321
-0.04(-1.94%)
Jan 24, 2020
2.130
2.130
1.960
2.060
160,300
-0.09(-4.19%)
Jan 23, 2020
2.200
2.235
2.010
2.150
175,387
-0.05(-2.27%)
Jan 22, 2020
2.260
2.300
2.200
2.200
68,678
-0.06(-2.65%)
Jan 21, 2020
2.200
2.300
2.160
2.260
163,937
+0.06(+2.73%)
Jan 17, 2020
2.360
2.393
2.190
2.200
206,400
-0.15(-6.38%)
Jan 16, 2020
2.340
2.470
2.300
2.350
103,858
+0.01(+0.43%)
Jan 15, 2020
2.460
2.482
2.288
2.340
137,111
-0.16(-6.40%)
Jan 14, 2020
2.540
2.640
2.410
2.500
154,399
+0.04(+1.63%)
Jan 13, 2020
2.300
2.550
2.300
2.460
292,703
+0.14(+6.03%)
Jan 10, 2020
2.270
2.380
2.270
2.320
100,600
+0.02(+0.87%)
Jan 09, 2020
2.380
2.380
2.280
2.300
92,941
-0.07(-2.95%)
Jan 08, 2020
2.240
2.500
2.150
2.370
348,239
+0.10(+4.41%)
Jan 07, 2020
2.300
2.350
2.200
2.270
74,199
-0.03(-1.30%)
Jan 06, 2020
2.350
2.450
2.250
2.300
186,865
-0.01(-0.43%)
Jan 03, 2020
2.280
2.340
2.120
2.310
154,800
-0.04(-1.70%)
Jan 02, 2020
2.120
2.390
2.100
2.350
226,340
+0.24(+11.37%)
Dec 31, 2019
2.130
2.230
2.110
2.110
101,300
-0.06(-2.76%)
Dec 30, 2019
2.240
2.240
2.150
2.170
79,366
-0.02(-0.94%)
Dec 27, 2019
2.150
2.300
2.130
2.191
133,700
+0.03(+1.18%)
Dec 26, 2019
2.150
2.230
2.120
2.165
68,001
-0.02(-1.14%)
Dec 24, 2019
2.110
2.220
2.100
2.190
47,100
+0.07(+3.30%)
Dec 23, 2019
2.200
2.225
2.070
2.120
113,540
-0.08(-3.64%)
Dec 20, 2019
2.340
2.385
2.150
2.200
133,200
-0.14(-5.98%)
Dec 19, 2019
2.200
2.430
2.150
2.340
199,101
+0.13(+5.88%)
Dec 18, 2019
2.200
2.250
2.100
2.210
57,479
+0.00(+0.00%)
Dec 17, 2019
2.120
2.300
2.120
2.210
83,691
+0.10(+4.74%)
Dec 16, 2019
2.210
2.220
2.100
2.110
85,503
-0.09(-4.09%)
Dec 13, 2019
2.260
2.330
2.190
2.200
83,400
-0.05(-2.22%)
Dec 12, 2019
2.370
2.380
2.250
2.250
62,555
-0.12(-5.06%)
Dec 11, 2019
2.360
2.400
2.260
2.370
83,569
+0.01(+0.42%)
Dec 10, 2019
2.500
2.500
2.300
2.360
172,087
+0.00(+0.00%)
Dec 09, 2019
2.480
2.570
2.350
2.360
106,575
-0.10(-4.07%)
Dec 06, 2019
2.740
2.740
2.420
2.460
140,900
-0.14(-5.38%)
Dec 05, 2019
2.520
2.850
2.470
2.600
363,591
+0.09(+3.59%)
Dec 04, 2019
2.490
2.670
2.470
2.510
58,052
+0.00(+0.00%)
Dec 03, 2019
2.510
2.600
2.470
2.510
54,078
-0.02(-0.79%)
Dec 02, 2019
2.590
2.620
2.500
2.530
65,601
-0.06(-2.32%)
Nov 29, 2019
2.600
2.620
2.530
2.590
14,300
+0.02(+0.78%)
Nov 27, 2019
2.710
2.730
2.520
2.570
115,100
-0.14(-5.17%)
Nov 26, 2019
2.760
2.790
2.700
2.710
56,351
-0.09(-3.21%)
Nov 25, 2019
2.760
2.820
2.710
2.800
36,869
+0.04(+1.45%)
Nov 22, 2019
2.840
2.870
2.750
2.760
69,200
-0.08(-2.82%)
Nov 21, 2019
3.130
3.160
2.760
2.840
346,126
-0.17(-5.65%)
Nov 20, 2019
2.830
3.050
2.770
3.010
188,196
+0.22(+7.89%)
Nov 19, 2019
2.750
2.790
2.680
2.790
33,417
+0.01(+0.36%)
Nov 18, 2019
2.730
2.930
2.730
2.780
53,287
-0.03(-1.07%)
Nov 15, 2019
2.750
2.850
2.750
2.810
17,600
-0.01(-0.35%)
Nov 14, 2019
2.850
2.850
2.740
2.820
40,538
-0.06(-2.08%)
Nov 13, 2019
2.800
2.893
2.700
2.880
129,906
-0.02(-0.69%)
Nov 12, 2019
2.880
2.976
2.820
2.900
53,320
+0.01(+0.35%)
Nov 11, 2019
2.820
2.980
2.820
2.890
38,089
+0.00(+0.00%)
Nov 08, 2019
2.990
2.990
2.800
2.890
83,200
-0.08(-2.69%)
Nov 07, 2019
2.930
3.050
2.920
2.970
65,375
+0.01(+0.34%)
Nov 06, 2019
3.000
3.050
2.930
2.960
51,538
-0.08(-2.63%)
Nov 05, 2019
2.980
3.050
2.900
3.040
75,282
+0.06(+2.01%)
Nov 04, 2019
3.180
3.240
2.900
2.980
105,737
-0.18(-5.70%)
Nov 01, 2019
2.960
3.250
2.925
3.160
110,900
+0.23(+7.85%)
Oct 31, 2019
2.960
2.970
2.870
2.930
39,957
-0.05(-1.68%)
Oct 30, 2019
2.910
2.990
2.800
2.980
94,462
+0.11(+3.83%)
Oct 29, 2019
2.900
3.220
2.860
2.870
300,360
-0.18(-5.90%)
Oct 28, 2019
3.220
3.270
3.030
3.050
161,728
-0.19(-5.86%)
Oct 25, 2019
3.390
3.390
3.180
3.240
258,100
-0.17(-4.99%)
Oct 24, 2019
3.550
3.567
3.360
3.410
102,459
-0.16(-4.48%)
Oct 23, 2019
3.430
3.650
3.350
3.570
199,780
+0.11(+3.18%)
Oct 22, 2019
3.610
3.630
3.350
3.460
210,095
-0.17(-4.68%)
Oct 21, 2019
3.510
3.750
3.350
3.630
417,540
+0.10(+2.83%)
Oct 18, 2019
3.450
3.850
3.337
3.530
688,800
+0.08(+2.32%)
Oct 17, 2019
3.660
3.900
3.310
3.450
1,068,751
-0.38(-9.92%)
Oct 16, 2019
4.010
4.660
3.580
3.830
2,056,247
-1.02(-21.03%)
Oct 15, 2019
7.550
9.250
4.510
4.850
30,315,000
+1.94(+66.67%)
Oct 14, 2019
2.590
3.100
2.500
2.910
331,190
+0.41(+16.40%)
Oct 11, 2019
2.570
2.603
2.450
2.500
82,300
-0.03(-1.19%)
Oct 10, 2019
2.740
2.740
2.470
2.530
151,823
-0.16(-5.95%)
Oct 09, 2019
2.720
2.890
2.600
2.690
147,534
-0.01(-0.37%)
Oct 08, 2019
2.820
2.820
2.570
2.700
93,191
-0.15(-5.26%)
Oct 07, 2019
2.890
2.900
2.700
2.850
60,330
+0.00(+0.00%)
Oct 04, 2019
3.070
3.092
2.700
2.850
122,400
-0.23(-7.47%)
Oct 03, 2019
3.250
3.390
3.070
3.080
67,245
-0.20(-6.10%)
Oct 02, 2019
3.350
3.430
3.070
3.280
78,987
-0.03(-0.91%)
Oct 01, 2019
3.500
3.500
3.310
3.310
15,193
-0.17(-4.89%)
Sep 30, 2019
3.300
3.490
3.000
3.480
56,531
+0.13(+3.86%)
Sep 27, 2019
3.540
3.540
3.290
3.351
9,000
-0.10(-2.88%)
Sep 26, 2019
3.550
3.620
3.410
3.450
14,337
-0.09(-2.54%)
Sep 25, 2019
3.560
3.653
3.400
3.540
26,614
-0.01(-0.28%)
Sep 24, 2019
3.510
3.630
3.450
3.550
16,627
+0.03(+0.85%)
Sep 23, 2019
3.410
3.680
3.370
3.520
44,056
+0.15(+4.45%)
Sep 20, 2019
3.750
3.750
3.370
3.370
98,900
-0.42(-11.08%)
Sep 19, 2019
3.590
4.280
3.400
3.790
1,274,202
+0.69(+22.26%)
Sep 18, 2019
3.110
3.230
3.030
3.100
18,884
-0.10(-3.13%)
Sep 17, 2019
3.170
3.200
3.100
3.200
7,155
+0.15(+4.92%)
Sep 16, 2019
3.240
3.290
3.000
3.050
46,294
-0.13(-4.09%)
Sep 13, 2019
3.180
3.294
3.100
3.180
19,000
+0.10(+3.25%)
Sep 12, 2019
3.250
3.264
3.050
3.080
13,762
-0.08(-2.53%)
Sep 11, 2019
3.130
3.390
3.123
3.160
11,448
+0.03(+0.96%)
Sep 10, 2019
3.090
3.390
3.010
3.130
76,516
+0.03(+0.97%)
Sep 09, 2019
3.000
3.190
3.000
3.100
28,552
+0.09(+2.99%)
Sep 06, 2019
3.000
3.180
2.900
3.010
33,300
-0.01(-0.33%)
Sep 05, 2019
2.890
3.160
2.680
3.020
154,949
+0.20(+7.09%)
Sep 04, 2019
2.910
3.024
2.820
2.820
41,153
-0.01(-0.35%)
Sep 03, 2019
2.970
3.000
2.755
2.830
15,289
-0.07(-2.58%)
Aug 30, 2019
2.880
3.000
2.840
2.905
15,800
+0.05(+1.93%)
Aug 29, 2019
2.750
3.090
2.750
2.850
50,955
+0.10(+3.64%)
Aug 28, 2019
2.600
2.820
2.480
2.750
30,671
+0.11(+4.17%)
Aug 27, 2019
2.750
2.900
2.610
2.640
44,306
-0.13(-4.69%)
Aug 26, 2019
2.850
2.900
2.770
2.770
35,336
-0.07(-2.46%)
Aug 23, 2019
3.160
3.160
2.840
2.840
88,600
-0.35(-10.97%)
Aug 22, 2019
2.950
3.220
2.880
3.190
64,544
+0.27(+9.25%)
Aug 21, 2019
3.290
3.300
2.900
2.920
57,464
-0.37(-11.25%)
Aug 20, 2019
3.000
3.380
2.910
3.290
168,135
+0.39(+13.45%)
Aug 19, 2019
3.040
3.040
2.900
2.900
5,488
-0.19(-6.15%)
Aug 16, 2019
2.900
3.090
2.800
3.090
26,300
+0.24(+8.42%)
Aug 15, 2019
3.100
3.100
2.810
2.850
29,007
-0.31(-9.81%)
Aug 14, 2019
3.060
3.360
2.900
3.160
53,929
+0.10(+3.27%)
Aug 13, 2019
3.260
3.349
3.050
3.060
63,874
-0.24(-7.27%)
Aug 12, 2019
3.060
3.530
3.021
3.300
26,217
+0.26(+8.55%)
Aug 09, 2019
4.000
4.000
3.010
3.040
69,800
-0.91(-23.04%)
Aug 08, 2019
3.380
4.700
3.373
3.950
288,535
+0.56(+16.52%)
Aug 07, 2019
2.990
3.390
2.951
3.390
21,765
+0.44(+14.92%)
Aug 06, 2019
3.310
3.344
2.820
2.950
35,430
-0.38(-11.41%)
Aug 05, 2019
3.190
3.330
3.100
3.330
17,416
+0.14(+4.39%)
Aug 02, 2019
3.540
3.650
3.170
3.190
35,700
-0.30(-8.60%)
Aug 01, 2019
3.960
3.960
3.490
3.490
27,049
-0.21(-5.68%)
Jul 31, 2019
3.880
4.020
3.410
3.700
30,075
-0.15(-3.90%)
Jul 30, 2019
3.990
3.990
3.510
3.850
48,613
+0.00(+0.00%)
Jul 29, 2019
3.950
4.480
3.800
3.850
18,701
-0.05(-1.28%)
Jul 26, 2019
3.890
3.900
3.750
3.900
27,200
+0.05(+1.30%)
Jul 25, 2019
4.000
4.030
3.750
3.850
39,747
-0.15(-3.75%)
Jul 24, 2019
4.240
4.240
3.950
4.000
36,866
-0.21(-4.99%)
Jul 23, 2019
4.210
4.469
4.210
4.210
19,097
-0.01(-0.24%)
Jul 22, 2019
4.800
4.810
4.220
4.220
22,652
-0.57(-11.90%)
Jul 19, 2019
4.600
4.790
4.500
4.790
11,400
+0.14(+3.01%)
Jul 18, 2019
4.510
4.650
4.500
4.650
8,015
+0.06(+1.31%)
Jul 17, 2019
4.750
4.869
4.590
4.590
7,640
-0.04(-0.86%)
Jul 16, 2019
4.860
4.860
4.620
4.630
12,648
-0.08(-1.70%)
Jul 15, 2019
5.000
5.024
4.710
4.710
29,494
-0.30(-5.99%)
Jul 12, 2019
5.110
5.110
5.000
5.010
18,700
-0.05(-0.99%)
Jul 11, 2019
5.090
5.250
5.020
5.060
12,723
-0.24(-4.53%)
Jul 10, 2019
5.560
5.690
5.010
5.300
99,329
-0.20(-3.64%)
Jul 09, 2019
5.640
5.700
5.500
5.500
46,133
-0.20(-3.51%)
Jul 08, 2019
5.730
6.008
5.700
5.700
16,323
-0.20(-3.39%)
Jul 05, 2019
5.608
5.900
5.599
5.900
6,700
+0.30(+5.36%)
Jul 03, 2019
5.500
5.860
5.500
5.600
23,500
-0.18(-3.11%)
Jul 02, 2019
5.650
5.880
5.500
5.780
16,235
+0.17(+3.03%)
Jul 01, 2019
6.010
6.121
5.610
5.610
10,565
-0.24(-4.10%)
Jun 28, 2019
6.380
6.380
5.710
5.850
12,100
-0.58(-9.02%)
Jun 27, 2019
6.050
6.430
5.800
6.430
18,132
+0.24(+3.88%)
Jun 26, 2019
6.100
6.460
5.820
6.190
10,294
+0.02(+0.32%)
Jun 25, 2019
6.360
6.360
6.100
6.170
9,959
-0.25(-3.89%)
Jun 24, 2019
6.300
6.580
6.250
6.420
10,341
+0.12(+1.90%)
Jun 21, 2019
6.600
6.800
6.280
6.300
19,600
-0.19(-2.93%)
Jun 20, 2019
6.790
6.790
6.260
6.490
7,847
+0.07(+1.09%)
Jun 19, 2019
6.320
6.909
6.250
6.420
13,922
+0.06(+0.94%)
Jun 18, 2019
6.980
6.980
6.310
6.360
11,007
-0.63(-9.01%)
Jun 17, 2019
6.600
6.990
6.101
6.990
8,655
+0.44(+6.70%)
Jun 14, 2019
7.000
7.000
6.520
6.551
4,900
-0.44(-6.28%)
Jun 13, 2019
6.890
7.000
6.300
6.990
18,792
+0.47(+7.21%)
Jun 12, 2019
6.710
6.790
6.410
6.520
22,076
-0.17(-2.54%)
Jun 11, 2019
5.660
6.690
5.660
6.690
37,069
+0.92(+15.94%)
Jun 10, 2019
5.780
5.970
5.600
5.770
28,070
+0.07(+1.23%)
Jun 07, 2019
5.160
5.740
5.160
5.700
27,600
+0.55(+10.68%)
Jun 06, 2019
6.000
6.000
5.150
5.150
39,824
+0.13(+2.59%)
Jun 05, 2019
5.430
5.430
5.020
5.020
9,051
-0.58(-10.36%)
Jun 04, 2019
5.230
5.600
5.149
5.600
19,260
+0.55(+10.89%)
Jun 03, 2019
5.510
5.510
4.860
5.050
28,528
-0.55(-9.82%)
May 31, 2019
6.450
6.673
5.600
5.600
24,200
-1.10(-16.42%)
May 30, 2019
7.020
7.020
6.331
6.700
12,763
-0.14(-2.05%)
May 29, 2019
6.820
7.100
6.650
6.840
45,745
+0.24(+3.64%)
May 28, 2019
5.940
6.700
5.940
6.600
38,225
+0.64(+10.74%)
May 24, 2019
6.000
6.150
5.880
5.960
12,400
-0.04(-0.67%)
May 23, 2019
6.510
6.510
5.850
6.000
15,657
-0.01(-0.17%)
May 22, 2019
6.480
7.460
5.400
6.010
261,844
+1.06(+21.41%)
May 21, 2019
3.820
5.170
3.820
4.950
87,981
+1.14(+29.92%)
May 20, 2019
4.400
4.400
3.510
3.810
84,678
-0.69(-15.33%)
May 17, 2019
4.860
4.860
4.090
4.500
44,300
-0.49(-9.82%)
May 16, 2019
4.490
5.050
4.100
4.990
36,006
+0.50(+11.14%)
May 15, 2019
4.110
4.490
3.500
4.490
175,972
+0.38(+9.25%)
May 14, 2019
4.850
5.250
4.100
4.110
79,150
-0.66(-13.84%)
May 13, 2019
4.750
5.070
4.750
4.770
27,291
+0.02(+0.42%)
May 10, 2019
4.980
5.190
4.573
4.750
48,400
+0.07(+1.50%)
May 09, 2019
5.310
5.600
4.680
4.680
62,771
-0.77(-14.13%)
May 08, 2019
6.730
6.730
5.310
5.450
61,875
-1.35(-19.85%)
May 07, 2019
7.000
7.000
6.510
6.800
22,411
-0.20(-2.86%)
May 06, 2019
7.190
7.565
6.810
7.000
35,968
-0.25(-3.45%)
May 03, 2019
7.060
7.790
7.020
7.250
39,800
+0.25(+3.57%)
May 02, 2019
6.910
7.490
6.500
7.000
29,630
+0.00(+0.00%)
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.