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
Bio-Path Holdings
(NQ:
BPTH
)
2.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2020
5.271
5.346
5.100
5.160
41,696
-0.14(-2.64%)
Apr 29, 2020
5.200
5.380
5.100
5.300
91,870
+0.08(+1.53%)
Apr 28, 2020
5.440
5.570
5.050
5.220
151,102
-0.15(-2.79%)
Apr 27, 2020
5.730
5.840
5.310
5.370
106,140
-0.36(-6.28%)
Apr 24, 2020
5.320
5.930
5.320
5.730
187,100
+0.41(+7.71%)
Apr 23, 2020
5.160
5.532
5.160
5.320
85,709
+0.12(+2.31%)
Apr 22, 2020
5.270
5.270
5.020
5.200
70,706
-0.07(-1.33%)
Apr 21, 2020
5.360
5.360
5.050
5.270
62,813
-0.09(-1.68%)
Apr 20, 2020
5.170
5.590
5.170
5.360
93,592
+0.20(+3.88%)
Apr 17, 2020
5.350
5.490
5.150
5.160
65,600
-0.12(-2.27%)
Apr 16, 2020
5.800
5.960
5.190
5.280
116,530
-0.51(-8.81%)
Apr 15, 2020
5.300
6.160
5.280
5.790
388,424
+0.52(+9.87%)
Apr 14, 2020
5.300
5.470
5.020
5.270
111,031
+0.10(+1.93%)
Apr 13, 2020
4.840
5.620
4.820
5.170
181,288
+0.48(+10.23%)
Apr 09, 2020
4.870
4.950
4.633
4.690
46,100
-0.19(-3.89%)
Apr 08, 2020
4.720
4.950
4.548
4.880
59,565
+0.28(+6.09%)
Apr 07, 2020
4.800
4.963
4.545
4.600
46,649
-0.12(-2.54%)
Apr 06, 2020
5.180
5.180
4.556
4.720
78,855
-0.18(-3.67%)
Apr 03, 2020
4.620
4.930
4.590
4.900
75,100
+0.28(+6.06%)
Apr 02, 2020
4.200
5.150
4.200
4.620
88,591
+0.47(+11.33%)
Apr 01, 2020
4.350
4.390
4.000
4.150
54,031
-0.35(-7.78%)
Mar 31, 2020
4.770
4.770
4.250
4.500
48,065
-0.27(-5.66%)
Mar 30, 2020
5.180
5.230
4.540
4.770
115,645
-0.30(-5.92%)
Mar 27, 2020
3.790
5.500
3.760
5.070
728,000
+1.24(+32.38%)
Mar 26, 2020
3.800
3.950
3.700
3.830
68,482
+0.10(+2.68%)
Mar 25, 2020
3.780
4.100
3.390
3.730
109,865
+0.10(+2.75%)
Mar 24, 2020
3.500
3.690
3.420
3.630
43,636
+0.22(+6.45%)
Mar 23, 2020
3.520
3.590
3.260
3.410
26,879
-0.08(-2.29%)
Mar 20, 2020
3.610
3.740
3.270
3.490
24,300
-0.08(-2.24%)
Mar 19, 2020
3.100
3.733
3.100
3.570
29,361
+0.32(+9.85%)
Mar 18, 2020
3.080
3.721
3.040
3.250
54,171
+0.05(+1.56%)
Mar 17, 2020
3.080
3.200
2.920
3.200
119,434
+0.13(+4.23%)
Mar 16, 2020
3.480
3.480
3.010
3.070
137,984
-0.57(-15.66%)
Mar 13, 2020
4.420
4.780
3.521
3.640
131,800
-0.47(-11.44%)
Mar 12, 2020
4.500
4.600
4.010
4.110
106,810
-0.64(-13.47%)
Mar 11, 2020
4.950
5.060
4.560
4.750
128,798
-0.54(-10.21%)
Mar 10, 2020
4.800
5.520
4.500
5.290
99,751
+0.73(+16.01%)
Mar 09, 2020
4.560
4.870
4.500
4.560
101,831
-0.47(-9.34%)
Mar 06, 2020
5.390
5.620
4.927
5.030
176,900
-0.69(-12.06%)
Mar 05, 2020
6.030
6.240
5.680
5.720
117,281
-0.37(-6.08%)
Mar 04, 2020
6.450
6.450
6.010
6.090
82,696
-0.20(-3.18%)
Mar 03, 2020
5.540
6.440
5.360
6.290
209,054
+0.85(+15.62%)
Mar 02, 2020
5.530
5.670
5.321
5.440
60,405
-0.04(-0.73%)
Feb 28, 2020
5.367
5.510
5.300
5.480
66,800
-0.02(-0.36%)
Feb 27, 2020
5.670
5.700
5.253
5.500
68,335
-0.28(-4.84%)
Feb 26, 2020
5.810
5.960
5.710
5.780
37,547
-0.05(-0.86%)
Feb 25, 2020
6.200
6.288
5.670
5.830
104,437
-0.40(-6.42%)
Feb 24, 2020
6.190
6.310
6.100
6.230
81,343
-0.16(-2.50%)
Feb 21, 2020
6.470
6.688
6.340
6.390
52,700
-0.12(-1.84%)
Feb 20, 2020
6.400
6.550
6.290
6.510
52,803
+0.11(+1.72%)
Feb 19, 2020
6.520
6.520
6.308
6.400
47,893
-0.08(-1.23%)
Feb 18, 2020
6.460
6.599
6.350
6.480
61,612
-0.07(-1.07%)
Feb 14, 2020
6.850
6.920
6.330
6.550
124,300
-0.29(-4.24%)
Feb 13, 2020
6.440
6.980
6.360
6.840
159,516
+0.48(+7.55%)
Feb 12, 2020
6.310
6.400
6.240
6.360
92,220
+0.07(+1.11%)
Feb 11, 2020
6.250
6.441
6.210
6.290
38,303
+0.04(+0.64%)
Feb 10, 2020
6.220
6.490
6.220
6.250
38,810
-0.03(-0.48%)
Feb 07, 2020
6.490
6.580
6.214
6.280
60,600
-0.18(-2.79%)
Feb 06, 2020
6.480
6.540
6.340
6.460
79,262
+0.01(+0.16%)
Feb 05, 2020
6.820
6.820
6.350
6.450
126,081
-0.38(-5.56%)
Feb 04, 2020
6.610
7.160
6.610
6.830
101,748
+0.26(+3.96%)
Feb 03, 2020
6.320
6.750
6.200
6.570
68,614
+0.24(+3.79%)
Jan 31, 2020
6.400
6.420
6.220
6.330
80,600
-0.06(-0.94%)
Jan 30, 2020
6.580
6.629
6.252
6.390
92,361
-0.29(-4.34%)
Jan 29, 2020
6.800
6.950
6.680
6.680
38,220
-0.12(-1.76%)
Jan 28, 2020
6.650
6.840
6.560
6.800
71,083
+0.13(+1.95%)
Jan 27, 2020
6.760
6.780
6.560
6.670
74,660
-0.12(-1.77%)
Jan 24, 2020
7.050
7.155
6.650
6.790
146,000
-0.28(-3.96%)
Jan 23, 2020
7.080
7.150
6.930
7.070
66,531
+0.00(+0.00%)
Jan 22, 2020
7.260
7.300
7.010
7.070
89,883
-0.23(-3.15%)
Jan 21, 2020
7.470
7.580
7.190
7.300
68,161
-0.27(-3.57%)
Jan 17, 2020
7.650
7.650
7.370
7.570
100,600
-0.07(-0.92%)
Jan 16, 2020
7.190
7.690
7.120
7.640
203,506
+0.49(+6.85%)
Jan 15, 2020
7.000
7.350
6.950
7.150
126,313
+0.18(+2.58%)
Jan 14, 2020
6.900
6.990
6.790
6.970
109,077
+0.07(+1.01%)
Jan 13, 2020
7.210
7.211
6.750
6.900
156,704
-0.25(-3.50%)
Jan 10, 2020
7.200
7.332
7.010
7.150
103,500
-0.01(-0.14%)
Jan 09, 2020
7.830
7.830
6.950
7.160
324,886
-0.59(-7.61%)
Jan 08, 2020
8.270
8.270
7.650
7.750
329,689
-0.10(-1.27%)
Jan 07, 2020
8.180
8.298
7.800
7.850
99,654
-0.29(-3.56%)
Jan 06, 2020
8.150
8.390
8.070
8.140
99,846
-0.01(-0.12%)
Jan 03, 2020
8.290
8.479
8.060
8.150
112,600
-0.11(-1.33%)
Jan 02, 2020
8.070
8.490
7.850
8.260
104,275
+0.27(+3.38%)
Dec 31, 2019
7.900
8.085
7.680
7.990
158,200
+0.01(+0.13%)
Dec 30, 2019
7.980
8.080
7.750
7.980
170,355
-0.06(-0.75%)
Dec 27, 2019
8.380
8.380
7.915
8.040
155,800
-0.28(-3.37%)
Dec 26, 2019
7.960
8.390
7.690
8.320
120,542
+0.31(+3.87%)
Dec 24, 2019
8.400
8.400
7.870
8.010
91,500
-0.30(-3.61%)
Dec 23, 2019
7.760
8.650
7.500
8.310
450,519
+0.54(+6.95%)
Dec 20, 2019
7.570
7.770
7.350
7.770
99,500
+0.15(+1.97%)
Dec 19, 2019
7.560
7.760
7.550
7.620
80,871
+0.02(+0.26%)
Dec 18, 2019
7.550
7.720
7.450
7.600
54,555
+0.00(+0.00%)
Dec 17, 2019
7.530
7.740
7.400
7.600
71,785
+0.09(+1.20%)
Dec 16, 2019
7.700
7.862
7.460
7.510
51,684
-0.15(-1.96%)
Dec 13, 2019
7.670
7.680
7.370
7.660
68,400
-0.05(-0.65%)
Dec 12, 2019
7.650
7.840
7.570
7.710
74,433
-0.03(-0.39%)
Dec 11, 2019
7.370
7.875
7.307
7.740
89,432
+0.32(+4.31%)
Dec 10, 2019
7.710
7.830
7.260
7.420
98,512
-0.29(-3.76%)
Dec 09, 2019
8.050
8.080
7.690
7.710
118,464
-0.24(-3.02%)
Dec 06, 2019
7.840
7.990
7.610
7.950
112,700
+0.23(+2.98%)
Dec 05, 2019
8.140
8.440
7.590
7.720
271,378
-0.53(-6.42%)
Dec 04, 2019
7.200
8.300
7.070
8.250
462,238
+1.11(+15.55%)
Dec 03, 2019
7.160
7.400
7.040
7.140
114,311
-0.16(-2.19%)
Dec 02, 2019
7.470
7.500
7.210
7.300
146,437
+0.05(+0.69%)
Nov 29, 2019
7.200
7.250
7.010
7.250
56,800
+0.00(+0.00%)
Nov 27, 2019
6.980
7.280
6.760
7.250
275,800
+0.28(+4.02%)
Nov 26, 2019
7.760
7.790
6.710
6.970
639,124
-0.41(-5.56%)
Nov 25, 2019
7.400
7.710
7.260
7.380
196,519
-0.13(-1.73%)
Nov 22, 2019
7.760
8.050
7.120
7.510
406,200
-0.11(-1.44%)
Nov 21, 2019
11.36
11.78
7.530
7.620
1,836,706
-2.18(-22.24%)
Nov 20, 2019
10.00
10.00
9.710
9.800
28,573
-0.05(-0.51%)
Nov 19, 2019
10.11
10.11
9.700
9.850
29,000
-0.12(-1.20%)
Nov 18, 2019
10.51
10.71
9.550
9.970
75,508
-0.69(-6.52%)
Nov 15, 2019
10.50
10.80
9.174
10.66
198,500
+0.07(+0.71%)
Nov 14, 2019
10.96
11.10
10.48
10.59
46,901
-0.28(-2.58%)
Nov 13, 2019
10.75
10.98
10.51
10.87
32,112
+0.03(+0.28%)
Nov 12, 2019
11.00
11.14
10.77
10.84
28,603
-0.18(-1.63%)
Nov 11, 2019
11.05
11.15
10.75
11.02
22,405
-0.03(-0.27%)
Nov 08, 2019
10.88
11.10
10.51
11.05
41,900
+0.20(+1.84%)
Nov 07, 2019
11.20
11.32
10.72
10.85
68,788
-0.36(-3.21%)
Nov 06, 2019
11.15
11.21
10.80
11.21
26,878
+0.01(+0.09%)
Nov 05, 2019
11.32
11.72
11.17
11.20
27,273
+0.00(+0.00%)
Nov 04, 2019
11.37
11.48
11.19
11.20
40,530
-0.15(-1.33%)
Nov 01, 2019
10.83
11.78
10.83
11.35
48,200
+0.54(+5.00%)
Oct 31, 2019
11.73
11.73
10.81
10.81
60,591
-0.92(-7.84%)
Oct 30, 2019
11.55
11.77
11.45
11.73
47,841
+0.03(+0.26%)
Oct 29, 2019
11.77
11.79
11.31
11.70
30,688
-0.25(-2.09%)
Oct 28, 2019
12.17
12.22
11.67
11.95
47,252
-0.10(-0.83%)
Oct 25, 2019
12.03
12.14
11.62
12.05
60,500
-0.13(-1.07%)
Oct 24, 2019
12.00
12.54
12.00
12.18
40,472
+0.28(+2.35%)
Oct 23, 2019
11.77
12.22
11.77
11.90
58,322
-0.40(-3.25%)
Oct 22, 2019
12.02
12.86
12.02
12.30
59,195
+0.11(+0.90%)
Oct 21, 2019
10.98
13.34
10.92
12.19
317,282
+1.20(+10.92%)
Oct 18, 2019
10.80
11.01
10.44
10.99
41,900
+0.34(+3.19%)
Oct 17, 2019
10.78
10.96
10.39
10.65
40,742
-0.07(-0.65%)
Oct 16, 2019
11.20
11.35
10.46
10.72
57,346
-0.43(-3.86%)
Oct 15, 2019
10.70
11.25
10.27
11.15
83,864
+0.41(+3.82%)
Oct 14, 2019
9.880
12.00
9.760
10.74
340,658
+1.08(+11.18%)
Oct 11, 2019
9.440
9.760
9.239
9.660
41,900
+0.31(+3.32%)
Oct 10, 2019
8.900
9.447
8.900
9.350
18,692
+0.44(+4.94%)
Oct 09, 2019
9.290
9.290
8.820
8.910
28,297
-0.31(-3.36%)
Oct 08, 2019
9.060
9.240
8.830
9.220
19,310
+0.10(+1.10%)
Oct 07, 2019
9.240
9.240
9.039
9.120
8,550
-0.10(-1.08%)
Oct 04, 2019
9.340
9.344
8.930
9.220
34,300
+0.17(+1.88%)
Oct 03, 2019
8.970
9.390
8.847
9.050
33,670
+0.01(+0.11%)
Oct 02, 2019
9.370
9.644
8.508
9.040
72,228
-0.44(-4.64%)
Oct 01, 2019
9.510
9.750
9.430
9.480
14,944
-0.02(-0.21%)
Sep 30, 2019
9.760
9.920
9.500
9.500
27,166
-0.12(-1.25%)
Sep 27, 2019
9.630
10.41
9.500
9.620
62,000
+0.17(+1.80%)
Sep 26, 2019
10.59
10.59
9.450
9.450
85,409
-1.03(-9.83%)
Sep 25, 2019
11.00
11.20
10.38
10.48
63,171
-0.03(-0.29%)
Sep 24, 2019
11.35
11.40
10.34
10.51
123,034
-0.90(-7.89%)
Sep 23, 2019
11.61
11.72
11.24
11.41
25,020
-0.28(-2.40%)
Sep 20, 2019
11.72
12.15
11.52
11.69
83,600
-0.03(-0.26%)
Sep 19, 2019
11.79
12.10
11.68
11.72
24,704
-0.06(-0.51%)
Sep 18, 2019
11.86
12.23
11.65
11.78
61,630
-0.08(-0.67%)
Sep 17, 2019
12.12
12.21
11.59
11.86
51,743
-0.14(-1.17%)
Sep 16, 2019
11.89
12.41
11.89
12.00
82,335
+0.12(+1.01%)
Sep 13, 2019
11.43
11.94
11.40
11.88
86,400
+0.57(+5.04%)
Sep 12, 2019
11.56
11.56
11.23
11.31
11,453
-0.14(-1.22%)
Sep 11, 2019
11.12
11.51
11.12
11.45
69,104
+0.34(+3.06%)
Sep 10, 2019
11.22
11.30
10.90
11.11
35,542
-0.10(-0.89%)
Sep 09, 2019
11.11
11.27
10.89
11.21
35,816
+0.23(+2.09%)
Sep 06, 2019
11.10
11.12
10.93
10.98
24,200
+0.02(+0.18%)
Sep 05, 2019
11.00
11.39
10.80
10.96
45,935
-0.10(-0.90%)
Sep 04, 2019
11.48
11.48
10.96
11.06
28,168
-0.12(-1.07%)
Sep 03, 2019
11.04
11.20
10.85
11.18
46,096
+0.07(+0.63%)
Aug 30, 2019
11.41
11.53
11.07
11.11
61,100
-0.30(-2.63%)
Aug 29, 2019
11.57
11.80
11.30
11.41
47,898
-0.10(-0.87%)
Aug 28, 2019
11.50
11.70
11.40
11.51
29,088
-0.04(-0.35%)
Aug 27, 2019
12.01
12.05
11.52
11.55
88,496
-0.48(-3.99%)
Aug 26, 2019
12.16
12.50
11.50
12.03
141,469
+0.11(+0.92%)
Aug 23, 2019
12.12
12.32
11.76
11.92
59,800
-0.33(-2.69%)
Aug 22, 2019
12.30
12.45
11.67
12.25
96,953
+0.05(+0.41%)
Aug 21, 2019
12.49
12.62
12.00
12.20
45,149
-0.21(-1.69%)
Aug 20, 2019
12.57
12.83
12.23
12.41
47,432
-0.10(-0.80%)
Aug 19, 2019
12.25
12.82
12.25
12.51
61,634
+0.32(+2.63%)
Aug 16, 2019
12.28
13.41
12.09
12.19
156,800
+0.01(+0.08%)
Aug 15, 2019
11.50
12.40
11.50
12.18
114,134
+0.22(+1.84%)
Aug 14, 2019
12.15
12.32
11.80
11.96
73,051
-0.11(-0.91%)
Aug 13, 2019
12.08
12.34
11.95
12.07
42,973
-0.01(-0.08%)
Aug 12, 2019
12.12
12.46
11.94
12.08
57,232
-0.08(-0.66%)
Aug 09, 2019
12.43
12.82
11.72
12.16
97,700
-0.16(-1.30%)
Aug 08, 2019
12.68
12.91
12.31
12.32
49,025
-0.38(-2.99%)
Aug 07, 2019
12.62
12.74
12.30
12.70
68,337
-0.05(-0.39%)
Aug 06, 2019
12.88
12.98
11.67
12.75
92,544
-0.07(-0.55%)
Aug 05, 2019
13.00
13.00
12.06
12.82
91,582
-0.29(-2.21%)
Aug 02, 2019
12.98
13.27
12.77
13.11
82,300
+0.15(+1.16%)
Aug 01, 2019
13.65
14.00
12.66
12.96
132,574
-0.70(-5.12%)
Jul 31, 2019
13.60
14.05
13.51
13.66
50,623
-0.14(-1.01%)
Jul 30, 2019
13.26
13.93
13.19
13.80
59,852
+0.30(+2.22%)
Jul 29, 2019
13.40
13.78
13.40
13.50
33,421
-0.25(-1.82%)
Jul 26, 2019
14.10
14.10
13.67
13.75
43,000
-0.13(-0.94%)
Jul 25, 2019
13.79
14.49
13.70
13.88
126,243
+0.26(+1.91%)
Jul 24, 2019
13.58
13.82
13.46
13.62
31,027
+0.04(+0.29%)
Jul 23, 2019
14.14
14.36
13.45
13.58
98,311
-0.56(-3.96%)
Jul 22, 2019
13.94
14.73
13.75
14.14
130,140
+0.42(+3.06%)
Jul 19, 2019
13.73
13.78
13.25
13.72
141,900
-0.15(-1.08%)
Jul 18, 2019
14.46
14.79
13.75
13.87
268,487
-1.13(-7.53%)
Jul 17, 2019
15.63
16.17
14.50
15.00
630,695
-2.17(-12.64%)
Jul 16, 2019
14.99
17.53
13.76
17.17
2,253,082
+4.27(+33.10%)
Jul 15, 2019
12.86
13.12
12.65
12.90
62,563
+0.01(+0.08%)
Jul 12, 2019
13.00
13.24
12.89
12.89
31,400
-0.06(-0.46%)
Jul 11, 2019
13.30
13.35
12.90
12.95
38,443
-0.15(-1.15%)
Jul 10, 2019
13.59
13.95
13.10
13.10
47,938
-0.44(-3.25%)
Jul 09, 2019
13.62
13.70
13.23
13.54
44,008
-0.36(-2.59%)
Jul 08, 2019
13.55
14.00
13.16
13.90
80,278
+0.40(+2.96%)
Jul 05, 2019
14.16
14.76
13.50
13.50
109,100
-0.78(-5.46%)
Jul 03, 2019
14.46
14.89
14.08
14.28
91,700
-0.34(-2.33%)
Jul 02, 2019
13.45
16.49
13.30
14.62
1,509,004
+1.01(+7.42%)
Jul 01, 2019
13.88
13.88
12.65
13.61
62,125
+0.22(+1.64%)
Jun 28, 2019
13.00
13.40
12.86
13.39
47,400
+0.44(+3.40%)
Jun 27, 2019
13.28
13.28
12.57
12.95
67,512
-0.22(-1.67%)
Jun 26, 2019
13.10
13.50
12.79
13.17
39,608
+0.09(+0.69%)
Jun 25, 2019
13.05
13.44
13.05
13.08
50,126
-0.09(-0.68%)
Jun 24, 2019
13.24
13.41
12.64
13.17
63,853
-0.25(-1.86%)
Jun 21, 2019
13.90
14.00
13.20
13.42
71,500
-0.42(-3.03%)
Jun 20, 2019
14.62
14.73
13.76
13.84
68,981
-0.59(-4.09%)
Jun 19, 2019
14.36
14.70
14.02
14.43
69,101
+0.23(+1.62%)
Jun 18, 2019
14.01
14.35
14.01
14.20
43,915
+0.16(+1.14%)
Jun 17, 2019
14.02
14.50
13.70
14.04
60,086
+0.02(+0.14%)
Jun 14, 2019
14.36
14.40
14.02
14.02
51,700
-0.38(-2.64%)
Jun 13, 2019
13.67
14.50
13.67
14.40
123,490
+0.20(+1.41%)
Jun 12, 2019
14.41
14.75
14.01
14.20
143,735
-0.49(-3.34%)
Jun 11, 2019
12.90
16.94
12.69
14.69
1,041,919
+1.78(+13.79%)
Jun 10, 2019
12.30
13.08
12.21
12.91
97,496
+0.39(+3.12%)
Jun 07, 2019
12.85
13.10
12.51
12.52
75,400
-0.26(-2.03%)
Jun 06, 2019
12.97
13.15
12.51
12.78
83,621
-0.19(-1.46%)
Jun 05, 2019
13.21
13.40
12.45
12.97
99,891
-0.18(-1.37%)
Jun 04, 2019
12.83
13.51
12.83
13.15
104,582
+0.43(+3.38%)
Jun 03, 2019
12.54
13.03
12.43
12.72
115,246
-0.01(-0.08%)
May 31, 2019
13.40
13.54
12.73
12.73
169,300
-0.71(-5.28%)
May 30, 2019
14.19
14.40
13.34
13.44
150,096
-0.76(-5.35%)
May 29, 2019
14.45
14.55
14.20
14.20
90,571
-0.60(-4.05%)
May 28, 2019
14.55
15.14
14.26
14.80
76,671
+0.26(+1.79%)
May 24, 2019
14.71
14.87
14.30
14.54
60,800
-0.12(-0.82%)
May 23, 2019
14.70
14.83
14.42
14.66
104,599
-0.19(-1.28%)
May 22, 2019
14.95
15.19
14.84
14.85
85,585
-0.34(-2.24%)
May 21, 2019
15.00
15.63
15.00
15.19
80,797
+0.17(+1.13%)
May 20, 2019
15.37
15.48
14.90
15.02
152,281
-0.51(-3.28%)
May 17, 2019
15.50
16.40
15.50
15.53
190,800
-1.23(-7.34%)
May 16, 2019
17.12
17.35
16.31
16.76
387,986
-0.99(-5.58%)
May 15, 2019
18.48
19.00
16.55
17.75
819,925
-0.25(-1.39%)
May 14, 2019
15.00
18.59
14.69
18.00
670,602
+3.27(+22.20%)
May 13, 2019
15.56
15.79
14.56
14.73
140,652
-1.24(-7.76%)
May 10, 2019
16.00
16.49
15.32
15.97
182,500
-0.16(-0.99%)
May 09, 2019
16.70
16.79
15.77
16.13
91,375
-0.67(-3.99%)
May 08, 2019
16.81
17.00
16.55
16.80
78,665
-0.10(-0.59%)
May 07, 2019
17.00
17.44
16.62
16.90
81,523
-0.28(-1.63%)
May 06, 2019
16.27
17.43
16.21
17.18
72,524
+0.33(+1.96%)
May 03, 2019
16.79
16.91
16.45
16.85
51,600
-0.07(-0.41%)
May 02, 2019
16.50
16.99
16.02
16.92
180,584
+0.27(+1.62%)
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.