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
Blink Charging Company
(NQ:
BLNK
)
3.193
-0.077 (-2.35%)
Streaming Delayed Price
Updated: 12:41 PM EDT, May 23, 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 30, 2021
37.56
39.09
36.51
36.80
2,471,500
-1.36(-3.56%)
Apr 29, 2021
39.62
39.86
36.31
38.16
3,769,763
-1.39(-3.51%)
Apr 28, 2021
36.51
40.93
35.75
39.55
7,611,166
+2.53(+6.83%)
Apr 27, 2021
37.90
38.21
36.65
37.02
1,528,747
-0.33(-0.88%)
Apr 26, 2021
38.20
38.55
36.41
37.35
1,785,546
-0.24(-0.64%)
Apr 23, 2021
35.67
37.90
34.85
37.59
2,636,700
+2.24(+6.34%)
Apr 22, 2021
36.47
37.57
34.14
35.35
3,098,513
-0.16(-0.45%)
Apr 21, 2021
33.14
35.54
32.92
35.51
2,209,525
+1.27(+3.71%)
Apr 20, 2021
33.27
34.86
32.36
34.24
2,758,059
+0.49(+1.45%)
Apr 19, 2021
35.50
35.71
32.68
33.75
3,526,389
-2.66(-7.31%)
Apr 16, 2021
34.28
36.62
33.78
36.41
2,747,300
+1.25(+3.56%)
Apr 15, 2021
38.50
39.42
34.02
35.16
5,155,905
-2.67(-7.06%)
Apr 14, 2021
40.32
40.72
37.41
37.83
2,707,061
-2.15(-5.38%)
Apr 13, 2021
41.00
41.79
38.90
39.98
3,097,321
-0.84(-2.06%)
Apr 12, 2021
43.30
43.88
39.70
40.82
4,079,304
-3.26(-7.40%)
Apr 09, 2021
43.96
44.72
42.68
44.08
4,079,800
-1.82(-3.97%)
Apr 08, 2021
41.38
46.45
41.00
45.90
10,169,228
+5.26(+12.94%)
Apr 07, 2021
42.50
42.75
40.30
40.64
2,518,179
-2.30(-5.36%)
Apr 06, 2021
40.05
43.67
38.83
42.94
4,390,296
+2.56(+6.34%)
Apr 05, 2021
43.45
43.50
39.60
40.38
3,400,060
-0.87(-2.11%)
Apr 01, 2021
44.04
44.39
40.60
41.25
7,091,800
+0.15(+0.36%)
Mar 31, 2021
39.90
41.64
37.72
41.10
5,761,385
+4.12(+11.14%)
Mar 30, 2021
34.34
37.75
34.08
36.98
2,803,383
+2.03(+5.81%)
Mar 29, 2021
35.11
35.95
32.56
34.95
3,240,995
-0.88(-2.46%)
Mar 26, 2021
33.57
37.25
33.52
35.83
3,031,800
+0.61(+1.73%)
Mar 25, 2021
32.34
35.60
32.00
35.22
3,790,303
+0.14(+0.40%)
Mar 24, 2021
38.52
38.75
34.42
35.08
3,092,050
-3.22(-8.41%)
Mar 23, 2021
39.53
39.68
37.60
38.30
3,244,925
-2.36(-5.80%)
Mar 22, 2021
39.10
41.88
37.80
40.66
7,517,627
+2.42(+6.33%)
Mar 19, 2021
36.13
38.39
34.71
38.24
5,620,000
+2.29(+6.37%)
Mar 18, 2021
38.00
38.20
35.26
35.95
4,245,400
-3.43(-8.71%)
Mar 17, 2021
36.26
39.90
35.75
39.38
4,043,560
+2.04(+5.46%)
Mar 16, 2021
39.82
40.10
36.15
37.34
5,303,187
-3.22(-7.94%)
Mar 15, 2021
40.74
40.93
38.70
40.56
3,943,726
+1.25(+3.18%)
Mar 12, 2021
39.24
40.53
37.60
39.31
5,596,600
-2.09(-5.05%)
Mar 11, 2021
38.10
41.54
37.62
41.40
8,973,571
+6.05(+17.11%)
Mar 10, 2021
36.25
37.95
33.78
35.35
7,169,659
+1.02(+2.97%)
Mar 09, 2021
31.06
36.00
30.10
34.33
8,385,477
+5.71(+19.95%)
Mar 08, 2021
30.34
33.10
28.08
28.62
6,078,290
-1.51(-5.01%)
Mar 05, 2021
31.40
31.76
25.00
30.13
8,753,700
-0.39(-1.28%)
Mar 04, 2021
32.97
34.44
28.28
30.52
8,834,405
-3.59(-10.52%)
Mar 03, 2021
38.06
38.91
34.00
34.11
4,739,322
-3.86(-10.17%)
Mar 02, 2021
40.70
42.39
37.70
37.97
4,030,550
-2.59(-6.39%)
Mar 01, 2021
40.40
40.99
38.80
40.56
3,161,686
+2.32(+6.07%)
Feb 26, 2021
38.30
40.18
36.42
38.24
4,003,900
-0.15(-0.39%)
Feb 25, 2021
42.73
43.99
37.67
38.39
5,126,026
-4.15(-9.76%)
Feb 24, 2021
39.06
42.70
38.12
42.54
5,468,132
+3.75(+9.67%)
Feb 23, 2021
38.35
39.80
32.12
38.79
10,324,663
-3.47(-8.21%)
Feb 22, 2021
44.89
45.55
41.36
42.26
6,735,580
-3.75(-8.15%)
Feb 19, 2021
45.67
47.18
45.10
46.01
4,541,500
+1.48(+3.32%)
Feb 18, 2021
45.75
46.60
42.68
44.53
7,158,080
-3.19(-6.68%)
Feb 17, 2021
47.13
48.49
44.20
47.72
8,291,447
+0.07(+0.15%)
Feb 16, 2021
52.09
53.84
47.62
47.65
9,764,083
-3.78(-7.35%)
Feb 12, 2021
51.24
51.94
48.47
51.43
5,713,800
-0.08(-0.16%)
Feb 11, 2021
54.33
55.24
50.50
51.51
8,087,321
-2.33(-4.33%)
Feb 10, 2021
59.71
59.72
53.00
53.84
10,833,692
-5.54(-9.33%)
Feb 09, 2021
53.76
60.60
52.50
59.38
18,696,776
+7.28(+13.97%)
Feb 08, 2021
54.71
58.02
51.62
52.10
13,435,003
-1.25(-2.34%)
Feb 05, 2021
51.35
54.97
49.40
53.35
11,418,200
+2.35(+4.61%)
Feb 04, 2021
53.56
54.00
49.67
51.00
8,182,171
-0.90(-1.73%)
Feb 03, 2021
50.89
53.24
48.07
51.90
15,305,343
+3.93(+8.19%)
Feb 02, 2021
48.76
50.40
43.80
47.97
18,908,620
+0.07(+0.15%)
Feb 01, 2021
50.82
52.89
46.72
47.90
8,458,509
-1.53(-3.10%)
Jan 29, 2021
54.28
55.50
47.23
49.43
8,057,900
-3.72(-7.00%)
Jan 28, 2021
57.40
60.00
51.19
53.15
7,227,339
-3.02(-5.38%)
Jan 27, 2021
56.55
64.50
53.05
56.17
13,197,656
-4.55(-7.49%)
Jan 26, 2021
46.99
63.14
46.90
60.72
36,889,184
+14.88(+32.46%)
Jan 25, 2021
44.83
48.85
43.05
45.84
11,367,307
+1.49(+3.36%)
Jan 22, 2021
45.10
46.49
43.88
44.35
7,020,000
-1.75(-3.80%)
Jan 21, 2021
45.50
47.08
42.58
46.10
8,415,152
+1.13(+2.51%)
Jan 20, 2021
47.17
49.98
44.16
44.97
8,903,548
-1.70(-3.64%)
Jan 19, 2021
48.90
48.99
44.56
46.67
7,657,787
-0.43(-0.91%)
Jan 15, 2021
51.30
52.30
46.60
47.10
10,431,500
-5.52(-10.49%)
Jan 14, 2021
50.99
54.80
49.20
52.62
10,666,820
+1.81(+3.56%)
Jan 13, 2021
53.23
53.50
49.76
50.81
8,449,259
-1.50(-2.87%)
Jan 12, 2021
53.25
57.85
48.71
52.31
22,362,040
+0.31(+0.60%)
Jan 11, 2021
42.29
53.64
42.13
52.00
21,993,248
+8.09(+18.42%)
Jan 08, 2021
45.30
46.90
41.30
43.91
16,235,700
-0.29(-0.66%)
Jan 07, 2021
42.30
47.67
42.27
44.20
15,501,037
+2.83(+6.84%)
Jan 06, 2021
43.80
45.35
40.28
41.37
11,552,903
+0.78(+1.92%)
Jan 05, 2021
36.63
41.75
36.61
40.59
8,694,041
+3.08(+8.21%)
Jan 04, 2021
41.36
42.40
37.00
37.51
12,273,678
-5.24(-12.26%)
Dec 31, 2020
42.75
42.75
42.75
23,749,420
-2.49(-5.50%)
Dec 30, 2020
43.44
47.19
42.24
45.24
23,749,420
+4.84(+11.98%)
Dec 29, 2020
45.65
46.40
40.03
40.40
18,455,528
-6.50(-13.86%)
Dec 28, 2020
53.29
56.12
45.28
46.90
26,355,064
-2.60(-5.25%)
Dec 24, 2020
45.11
53.95
44.98
49.50
25,591,700
+5.73(+13.09%)
Dec 23, 2020
46.07
46.94
42.25
43.77
13,596,214
-4.72(-9.73%)
Dec 22, 2020
38.99
48.70
38.66
48.49
26,740,496
+10.87(+28.89%)
Dec 21, 2020
35.90
39.20
34.40
37.62
15,145,956
+1.28(+3.52%)
Dec 18, 2020
33.99
39.71
33.80
36.34
21,282,000
+1.13(+3.21%)
Dec 17, 2020
30.20
36.04
30.01
35.21
17,666,766
+3.60(+11.39%)
Dec 16, 2020
28.41
31.90
28.05
31.61
17,956,432
+3.36(+11.89%)
Dec 15, 2020
26.20
28.43
25.30
28.25
6,657,581
+2.19(+8.40%)
Dec 14, 2020
27.59
27.80
25.62
26.06
4,140,974
-1.18(-4.33%)
Dec 11, 2020
28.30
28.65
26.93
27.24
4,050,600
-1.60(-5.55%)
Dec 10, 2020
26.21
29.28
25.70
28.84
6,248,246
+1.65(+6.07%)
Dec 09, 2020
29.45
29.70
26.00
27.19
9,912,224
-2.17(-7.39%)
Dec 08, 2020
28.31
29.75
25.81
29.36
16,648,075
+2.38(+8.82%)
Dec 07, 2020
24.01
27.85
23.91
26.98
13,085,563
+3.05(+12.75%)
Dec 04, 2020
23.26
24.10
21.80
23.93
6,204,600
+1.23(+5.42%)
Dec 03, 2020
23.38
25.23
22.26
22.70
9,933,957
-0.30(-1.30%)
Dec 02, 2020
20.13
23.60
18.81
23.00
11,681,905
+0.84(+3.79%)
Dec 01, 2020
26.04
26.18
21.50
22.16
9,846,186
-3.09(-12.24%)
Nov 30, 2020
27.00
27.04
23.80
25.25
9,233,090
-2.75(-9.82%)
Nov 27, 2020
26.06
29.80
26.00
28.00
12,912,900
+2.72(+10.76%)
Nov 25, 2020
25.00
26.49
24.05
25.28
18,868,000
-2.84(-10.10%)
Nov 24, 2020
31.03
32.00
25.01
28.12
53,372,800
-5.50(-16.36%)
Nov 23, 2020
26.41
34.67
25.43
33.62
78,182,648
+10.95(+48.30%)
Nov 20, 2020
19.20
24.84
18.75
22.67
44,189,500
+4.33(+23.61%)
Nov 19, 2020
14.96
19.10
14.95
18.34
23,054,306
+3.56(+24.09%)
Nov 18, 2020
13.56
15.93
13.18
14.78
15,264,034
+0.63(+4.45%)
Nov 17, 2020
12.98
14.57
11.62
14.15
17,385,248
+1.96(+16.08%)
Nov 16, 2020
10.00
12.55
9.950
12.19
13,761,589
+2.49(+25.67%)
Nov 13, 2020
9.751
10.05
9.353
9.700
4,178,200
-0.74(-7.09%)
Nov 12, 2020
10.49
11.23
10.05
10.44
6,668,604
+0.23(+2.25%)
Nov 11, 2020
9.500
10.21
9.210
10.21
2,397,205
+0.72(+7.59%)
Nov 10, 2020
9.410
9.680
8.740
9.490
2,207,012
+0.21(+2.26%)
Nov 09, 2020
10.72
10.84
9.230
9.280
3,551,282
-0.67(-6.73%)
Nov 06, 2020
9.610
10.16
9.230
9.950
2,505,700
+0.26(+2.68%)
Nov 05, 2020
9.260
9.840
9.000
9.690
2,629,792
+0.76(+8.51%)
Nov 04, 2020
9.350
9.350
8.310
8.930
3,381,771
-0.14(-1.54%)
Nov 03, 2020
8.370
9.190
8.350
9.070
3,086,402
+0.86(+10.48%)
Nov 02, 2020
8.110
8.210
7.860
8.210
1,225,769
+0.45(+5.80%)
Oct 30, 2020
7.880
7.944
7.530
7.760
904,900
-0.27(-3.36%)
Oct 29, 2020
7.560
8.190
7.430
8.030
1,663,974
+0.57(+7.64%)
Oct 28, 2020
7.630
7.830
7.330
7.460
1,439,193
-0.58(-7.21%)
Oct 27, 2020
8.150
8.300
7.980
8.040
1,249,010
+0.04(+0.50%)
Oct 26, 2020
8.420
8.500
7.830
8.000
1,804,472
-0.60(-6.98%)
Oct 23, 2020
8.760
8.850
8.220
8.600
1,558,800
-0.01(-0.12%)
Oct 22, 2020
8.680
8.790
8.150
8.610
1,984,239
+0.04(+0.47%)
Oct 21, 2020
9.230
9.320
8.430
8.570
2,548,127
-0.66(-7.15%)
Oct 20, 2020
9.200
9.390
8.930
9.230
2,064,836
+0.01(+0.11%)
Oct 19, 2020
9.910
9.980
9.100
9.220
2,455,548
-0.55(-5.63%)
Oct 16, 2020
9.800
10.30
9.520
9.770
4,757,700
+0.42(+4.49%)
Oct 15, 2020
9.650
9.910
9.160
9.350
2,464,949
-0.64(-6.41%)
Oct 14, 2020
9.300
10.15
9.040
9.990
3,797,601
+0.74(+8.00%)
Oct 13, 2020
9.160
9.420
8.910
9.250
1,735,333
+0.08(+0.87%)
Oct 12, 2020
9.890
9.960
8.950
9.170
2,960,717
-0.59(-6.05%)
Oct 09, 2020
9.800
9.990
9.680
9.760
1,763,900
+0.12(+1.24%)
Oct 08, 2020
10.46
10.64
9.550
9.640
3,140,788
-0.68(-6.59%)
Oct 07, 2020
11.00
11.05
10.20
10.32
3,299,280
-0.48(-4.44%)
Oct 06, 2020
11.24
11.38
10.41
10.80
3,531,699
-0.31(-2.79%)
Oct 05, 2020
11.00
11.45
10.96
11.11
2,484,586
+0.25(+2.30%)
Oct 02, 2020
9.900
10.99
9.870
10.86
3,927,000
+0.19(+1.78%)
Oct 01, 2020
10.66
11.08
10.30
10.67
5,075,366
+0.36(+3.49%)
Sep 30, 2020
10.50
11.55
9.800
10.31
12,852,887
+0.32(+3.20%)
Sep 29, 2020
9.050
10.23
9.040
9.990
9,034,030
+0.85(+9.30%)
Sep 28, 2020
9.020
9.300
8.660
9.140
4,962,769
+0.62(+7.28%)
Sep 25, 2020
8.060
9.240
8.020
8.520
14,922,400
+0.82(+10.65%)
Sep 24, 2020
7.460
8.060
7.110
7.700
3,675,334
-0.02(-0.26%)
Sep 23, 2020
8.510
8.610
7.550
7.720
8,115,802
-1.29(-14.32%)
Sep 22, 2020
9.350
10.10
8.750
9.010
53,620,592
+1.06(+13.33%)
Sep 21, 2020
7.920
8.240
7.510
7.950
3,214,063
-0.44(-5.24%)
Sep 18, 2020
8.050
8.490
7.820
8.390
11,021,700
+0.78(+10.25%)
Sep 17, 2020
6.440
7.740
6.440
7.610
6,735,195
+0.91(+13.58%)
Sep 16, 2020
6.660
6.750
6.340
6.700
1,869,583
+0.01(+0.15%)
Sep 15, 2020
6.720
6.770
6.350
6.690
1,666,536
-0.01(-0.15%)
Sep 14, 2020
6.110
6.810
6.080
6.700
2,213,776
+0.64(+10.56%)
Sep 11, 2020
6.370
6.420
5.960
6.060
1,146,300
-0.34(-5.31%)
Sep 10, 2020
6.770
6.850
6.300
6.400
1,487,888
-0.23(-3.47%)
Sep 09, 2020
6.420
6.750
6.300
6.630
1,823,778
+0.17(+2.63%)
Sep 08, 2020
6.150
7.200
5.800
6.460
3,986,573
+0.06(+0.94%)
Sep 04, 2020
6.630
6.750
5.770
6.400
2,972,700
-0.35(-5.19%)
Sep 03, 2020
7.090
7.250
6.600
6.750
2,529,644
-0.53(-7.28%)
Sep 02, 2020
7.540
7.650
7.020
7.280
3,071,643
-0.29(-3.83%)
Sep 01, 2020
7.000
7.650
6.800
7.570
4,383,765
+0.54(+7.68%)
Aug 31, 2020
7.190
7.410
6.800
7.030
3,443,075
-0.27(-3.70%)
Aug 28, 2020
6.970
7.340
6.900
7.300
2,347,900
+0.23(+3.25%)
Aug 27, 2020
7.260
7.480
6.890
7.070
3,672,470
-0.30(-4.07%)
Aug 26, 2020
7.730
8.090
7.210
7.370
6,959,391
-0.37(-4.78%)
Aug 25, 2020
8.170
8.400
7.380
7.740
10,086,215
-0.33(-4.09%)
Aug 24, 2020
7.060
8.170
6.510
8.070
13,533,153
+1.27(+18.68%)
Aug 21, 2020
7.350
7.650
6.750
6.800
10,473,100
-1.14(-14.36%)
Aug 20, 2020
8.060
8.380
6.420
7.940
25,835,800
-1.51(-15.98%)
Aug 19, 2020
9.990
10.18
8.550
9.450
10,233,351
-0.78(-7.62%)
Aug 18, 2020
10.51
10.55
9.700
10.23
5,153,590
-0.33(-3.13%)
Aug 17, 2020
11.05
11.12
10.32
10.56
3,827,616
-0.49(-4.48%)
Aug 14, 2020
11.80
12.15
10.74
11.05
7,816,100
+0.04(+0.32%)
Aug 13, 2020
11.60
11.77
10.90
11.02
5,187,785
-0.44(-3.84%)
Aug 12, 2020
10.47
11.57
10.40
11.46
5,653,452
+1.39(+13.80%)
Aug 11, 2020
11.24
11.39
10.01
10.07
3,197,445
-0.99(-8.95%)
Aug 10, 2020
11.90
12.08
10.86
11.06
3,323,743
-0.79(-6.67%)
Aug 07, 2020
12.05
12.26
11.35
11.85
2,666,200
-0.33(-2.71%)
Aug 06, 2020
12.65
13.01
12.00
12.18
4,379,838
-0.42(-3.33%)
Aug 05, 2020
11.45
12.73
11.05
12.60
6,404,550
+1.21(+10.62%)
Aug 04, 2020
12.76
13.32
11.11
11.39
17,972,536
+0.85(+8.06%)
Aug 03, 2020
10.62
11.57
9.960
10.54
6,302,935
-0.51(-4.62%)
Jul 31, 2020
11.75
12.19
10.02
11.05
10,600,700
-1.44(-11.53%)
Jul 30, 2020
11.80
14.58
11.09
12.49
45,473,688
+2.87(+29.83%)
Jul 29, 2020
7.340
10.08
7.300
9.620
25,735,460
+2.36(+32.51%)
Jul 28, 2020
7.220
7.800
6.940
7.260
5,280,538
+0.20(+2.83%)
Jul 27, 2020
6.900
7.290
6.800
7.060
2,385,019
+0.33(+4.90%)
Jul 24, 2020
6.680
7.030
6.530
6.730
2,221,900
-0.36(-5.08%)
Jul 23, 2020
7.140
7.540
6.700
7.090
5,723,147
+0.13(+1.87%)
Jul 22, 2020
7.440
7.990
6.830
6.960
31,352,310
+0.86(+14.10%)
Jul 21, 2020
6.280
6.440
5.900
6.100
1,960,403
-0.22(-3.48%)
Jul 20, 2020
6.450
6.480
5.700
6.320
3,207,764
-0.14(-2.17%)
Jul 17, 2020
6.480
6.900
6.279
6.460
4,748,100
+0.53(+8.94%)
Jul 16, 2020
5.500
6.420
5.450
5.930
3,345,090
+0.17(+2.95%)
Jul 15, 2020
6.150
6.160
5.500
5.760
2,251,949
-0.12(-2.04%)
Jul 14, 2020
6.000
6.220
5.050
5.880
5,009,624
-0.11(-1.84%)
Jul 13, 2020
7.020
7.110
5.750
5.990
7,237,639
-1.09(-15.40%)
Jul 10, 2020
7.300
7.453
6.800
7.080
5,308,700
-0.42(-5.60%)
Jul 09, 2020
7.740
8.050
7.220
7.500
5,384,982
-0.05(-0.66%)
Jul 08, 2020
7.630
8.350
7.220
7.550
11,742,028
+0.46(+6.49%)
Jul 07, 2020
6.950
7.860
6.650
7.090
14,442,895
-1.31(-15.60%)
Jul 06, 2020
6.400
8.500
6.100
8.400
42,837,780
+3.12(+59.09%)
Jul 02, 2020
5.410
6.250
5.010
5.280
17,837,800
+0.44(+9.09%)
Jul 01, 2020
4.700
5.100
4.210
4.840
10,760,054
-0.84(-14.79%)
Jun 30, 2020
5.910
6.740
5.200
5.680
67,230,064
+1.67(+41.65%)
Jun 29, 2020
3.360
4.540
3.220
4.010
23,895,048
+0.99(+32.78%)
Jun 26, 2020
2.770
3.050
2.650
3.020
2,343,900
+0.30(+11.03%)
Jun 25, 2020
2.780
2.800
2.480
2.720
878,462
+0.17(+6.67%)
Jun 24, 2020
2.680
2.700
2.400
2.550
852,941
-0.11(-4.14%)
Jun 23, 2020
2.900
2.980
2.650
2.660
986,314
-0.23(-7.96%)
Jun 22, 2020
2.560
3.050
2.500
2.890
2,328,302
+0.38(+15.14%)
Jun 19, 2020
2.550
2.630
2.480
2.510
1,056,500
+0.12(+5.02%)
Jun 18, 2020
2.390
2.450
2.340
2.390
594,428
-0.03(-1.24%)
Jun 17, 2020
2.420
2.450
2.300
2.420
500,770
+0.01(+0.41%)
Jun 16, 2020
2.460
2.460
2.320
2.410
549,363
+0.04(+1.69%)
Jun 15, 2020
2.160
2.410
2.110
2.370
653,473
+0.12(+5.33%)
Jun 12, 2020
2.410
2.440
2.120
2.250
652,400
-0.04(-1.75%)
Jun 11, 2020
2.530
2.750
2.250
2.290
3,264,266
-0.06(-2.55%)
Jun 10, 2020
2.120
2.600
2.100
2.350
2,192,333
+0.28(+13.53%)
Jun 09, 2020
2.240
2.250
1.980
2.070
645,959
-0.13(-5.91%)
Jun 08, 2020
2.240
2.290
2.150
2.200
681,512
+0.00(+0.00%)
Jun 05, 2020
2.340
2.420
2.060
2.200
937,800
+0.04(+1.85%)
Jun 04, 2020
1.930
2.250
1.780
2.160
2,160,730
+0.27(+14.29%)
Jun 03, 2020
1.780
1.980
1.765
1.890
970,883
+0.11(+6.17%)
Jun 02, 2020
1.810
1.840
1.760
1.780
197,561
+0.01(+0.56%)
Jun 01, 2020
1.730
1.850
1.670
1.770
835,580
+0.08(+4.73%)
May 29, 2020
1.660
1.700
1.660
1.690
124,200
+0.03(+1.81%)
May 28, 2020
1.700
1.850
1.660
1.660
571,382
-0.02(-1.19%)
May 27, 2020
1.690
1.710
1.640
1.680
191,693
+0.00(+0.00%)
May 26, 2020
1.680
1.710
1.640
1.680
217,102
+0.01(+0.60%)
May 22, 2020
1.670
1.680
1.640
1.670
126,700
+0.02(+1.21%)
May 21, 2020
1.670
1.680
1.640
1.650
152,024
-0.02(-1.20%)
May 20, 2020
1.670
1.700
1.630
1.670
185,955
+0.01(+0.60%)
May 19, 2020
1.700
1.730
1.630
1.660
150,567
-0.02(-1.19%)
May 18, 2020
1.680
1.750
1.650
1.680
210,257
+0.01(+0.60%)
May 15, 2020
1.680
1.702
1.630
1.670
167,700
+0.00(+0.00%)
May 14, 2020
1.680
1.730
1.550
1.670
283,345
-0.06(-3.47%)
May 13, 2020
1.890
1.900
1.660
1.730
390,435
-0.11(-5.98%)
May 12, 2020
1.650
1.890
1.630
1.840
951,827
+0.19(+11.52%)
May 11, 2020
1.680
1.700
1.640
1.650
170,793
-0.03(-1.79%)
May 08, 2020
1.690
1.690
1.650
1.680
142,700
-0.01(-0.59%)
May 07, 2020
1.640
1.690
1.600
1.690
158,728
+0.06(+3.68%)
May 06, 2020
1.670
1.700
1.620
1.630
73,120
-0.02(-1.21%)
May 05, 2020
1.670
1.730
1.630
1.650
175,098
-0.01(-0.60%)
May 04, 2020
1.650
1.680
1.600
1.660
106,145
-0.02(-1.19%)
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.