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
Aptinyx Inc
(NQ:
APTX
)
0.0610
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 2023
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
3.000
3.000
2.770
2.830
120,029
-0.11(-3.74%)
Apr 29, 2020
2.770
3.000
2.610
2.940
381,877
+0.45(+18.07%)
Apr 28, 2020
2.600
2.640
2.420
2.490
224,429
+0.03(+1.22%)
Apr 27, 2020
2.770
2.840
2.440
2.460
241,975
-0.21(-7.87%)
Apr 24, 2020
2.700
2.735
2.600
2.670
117,800
+0.01(+0.38%)
Apr 23, 2020
3.000
3.000
2.610
2.660
184,866
-0.34(-11.33%)
Apr 22, 2020
2.670
3.010
2.600
3.000
413,088
+0.40(+15.38%)
Apr 21, 2020
2.640
2.640
2.450
2.600
52,516
-0.05(-1.89%)
Apr 20, 2020
2.510
2.720
2.450
2.650
191,600
+0.14(+5.58%)
Apr 17, 2020
2.380
2.620
2.350
2.510
91,600
+0.21(+9.13%)
Apr 16, 2020
2.480
2.540
2.210
2.300
110,370
-0.18(-7.26%)
Apr 15, 2020
2.560
2.602
2.350
2.480
47,537
-0.13(-4.98%)
Apr 14, 2020
2.480
2.680
2.310
2.610
240,571
+0.17(+6.97%)
Apr 13, 2020
2.380
2.500
2.270
2.440
101,852
+0.08(+3.39%)
Apr 09, 2020
2.300
2.430
2.300
2.360
200,600
+0.11(+4.89%)
Apr 08, 2020
2.150
2.370
2.080
2.250
215,211
+0.18(+8.70%)
Apr 07, 2020
2.170
2.250
2.040
2.070
134,758
-0.08(-3.72%)
Apr 06, 2020
2.020
2.215
1.990
2.150
340,408
+0.16(+8.04%)
Apr 03, 2020
2.030
2.220
1.910
1.990
66,200
-0.05(-2.45%)
Apr 02, 2020
2.180
2.210
2.000
2.040
90,743
-0.12(-5.56%)
Apr 01, 2020
2.130
2.300
2.090
2.160
83,308
+0.00(+0.00%)
Mar 31, 2020
2.370
2.380
2.070
2.160
162,855
-0.16(-6.90%)
Mar 30, 2020
2.170
2.370
2.120
2.320
110,725
+0.15(+6.91%)
Mar 27, 2020
2.160
2.280
2.070
2.170
137,300
-0.05(-2.25%)
Mar 26, 2020
2.190
2.310
2.150
2.220
119,721
+0.02(+0.91%)
Mar 25, 2020
2.180
2.300
2.040
2.200
115,501
+0.02(+0.92%)
Mar 24, 2020
2.230
2.290
2.110
2.180
119,283
-0.03(-1.36%)
Mar 23, 2020
2.080
2.250
1.973
2.210
149,635
+0.08(+3.76%)
Mar 20, 2020
2.070
2.270
1.940
2.130
106,200
+0.08(+3.90%)
Mar 19, 2020
1.800
2.060
1.800
2.050
196,779
+0.22(+12.02%)
Mar 18, 2020
1.800
1.860
1.600
1.830
313,853
-0.01(-0.54%)
Mar 17, 2020
1.850
1.980
1.750
1.840
160,449
+0.03(+1.66%)
Mar 16, 2020
2.110
2.110
1.810
1.810
215,411
-0.43(-19.20%)
Mar 13, 2020
2.200
2.379
2.110
2.240
149,900
+0.09(+4.19%)
Mar 12, 2020
2.310
2.490
2.150
2.150
244,412
-0.28(-11.52%)
Mar 11, 2020
2.400
2.570
2.400
2.430
185,422
+0.02(+0.83%)
Mar 10, 2020
2.730
2.760
2.380
2.410
323,100
-0.26(-9.74%)
Mar 09, 2020
2.850
2.890
2.600
2.670
184,599
-0.29(-9.80%)
Mar 06, 2020
3.090
3.170
2.910
2.960
232,500
-0.20(-6.33%)
Mar 05, 2020
3.140
3.310
3.140
3.160
117,176
-0.02(-0.63%)
Mar 04, 2020
3.100
3.220
3.055
3.180
119,883
+0.11(+3.58%)
Mar 03, 2020
3.200
3.200
3.030
3.070
82,857
-0.10(-3.15%)
Mar 02, 2020
3.250
3.270
3.120
3.170
316,096
-0.05(-1.55%)
Feb 28, 2020
3.030
3.270
3.030
3.220
152,400
+0.09(+2.88%)
Feb 27, 2020
3.010
3.280
3.000
3.130
175,459
+0.01(+0.32%)
Feb 26, 2020
3.200
3.330
3.100
3.120
266,765
-0.12(-3.70%)
Feb 25, 2020
3.380
3.420
3.220
3.240
144,332
-0.16(-4.71%)
Feb 24, 2020
3.580
3.580
3.338
3.400
185,392
-0.21(-5.82%)
Feb 21, 2020
3.670
3.720
3.550
3.610
67,900
-0.05(-1.37%)
Feb 20, 2020
3.730
3.770
3.580
3.660
76,253
-0.06(-1.61%)
Feb 19, 2020
3.570
3.810
3.570
3.720
282,045
+0.17(+4.79%)
Feb 18, 2020
3.460
3.590
3.460
3.550
121,092
+0.08(+2.31%)
Feb 14, 2020
3.450
3.580
3.410
3.470
195,700
+0.02(+0.58%)
Feb 13, 2020
3.610
3.630
3.420
3.450
411,775
-0.13(-3.63%)
Feb 12, 2020
3.520
3.660
3.400
3.580
356,878
+0.08(+2.29%)
Feb 11, 2020
3.640
3.750
3.430
3.500
418,893
-0.15(-4.11%)
Feb 10, 2020
3.660
3.790
3.610
3.650
187,034
-0.02(-0.54%)
Feb 07, 2020
3.760
3.870
3.610
3.670
197,700
-0.13(-3.42%)
Feb 06, 2020
3.960
4.070
3.770
3.800
211,880
-0.18(-4.52%)
Feb 05, 2020
3.990
4.100
3.930
3.980
154,562
+0.04(+1.02%)
Feb 04, 2020
4.110
4.150
3.810
3.940
189,770
-0.11(-2.72%)
Feb 03, 2020
4.150
4.210
3.900
4.050
206,212
-0.04(-0.98%)
Jan 31, 2020
3.870
4.200
3.751
4.090
435,400
+0.18(+4.60%)
Jan 30, 2020
4.060
4.209
3.900
3.910
352,164
+0.05(+1.30%)
Jan 29, 2020
4.250
4.330
3.500
3.860
758,487
-0.39(-9.18%)
Jan 28, 2020
4.540
4.540
4.100
4.250
328,678
-0.25(-5.56%)
Jan 27, 2020
4.310
4.580
4.210
4.500
294,385
+0.06(+1.35%)
Jan 24, 2020
5.000
5.140
4.210
4.440
1,373,800
-0.16(-3.48%)
Jan 23, 2020
5.070
5.140
4.500
4.600
520,368
-0.43(-8.55%)
Jan 22, 2020
4.750
5.250
4.680
5.030
744,722
+0.38(+8.17%)
Jan 21, 2020
4.700
5.100
4.363
4.650
881,197
+0.05(+1.09%)
Jan 17, 2020
3.900
4.740
3.760
4.600
2,290,200
+1.00(+27.78%)
Jan 16, 2020
3.640
3.900
3.550
3.600
335,960
+0.04(+1.12%)
Jan 15, 2020
3.620
3.940
3.550
3.560
568,759
+0.32(+9.88%)
Jan 14, 2020
3.250
3.340
3.110
3.240
296,943
-0.01(-0.31%)
Jan 13, 2020
3.290
3.400
3.050
3.250
216,048
+0.04(+1.09%)
Jan 10, 2020
3.000
3.390
2.955
3.215
2,002,200
-0.39(-10.69%)
Jan 09, 2020
3.540
3.750
3.540
3.600
76,319
+0.00(+0.00%)
Jan 08, 2020
3.660
3.800
3.560
3.600
118,024
-0.10(-2.70%)
Jan 07, 2020
3.500
3.870
3.500
3.700
116,690
+0.16(+4.52%)
Jan 06, 2020
3.600
3.810
3.530
3.540
25,639
-0.12(-3.28%)
Jan 03, 2020
3.670
3.800
3.570
3.660
75,600
-0.02(-0.54%)
Jan 02, 2020
3.430
3.750
3.430
3.680
150,566
+0.26(+7.60%)
Dec 31, 2019
3.160
3.440
3.120
3.420
207,400
+0.27(+8.57%)
Dec 30, 2019
3.350
3.490
3.140
3.150
252,216
-0.19(-5.69%)
Dec 27, 2019
3.620
3.690
3.310
3.340
138,500
-0.26(-7.22%)
Dec 26, 2019
3.670
3.750
3.540
3.600
129,402
-0.04(-1.10%)
Dec 24, 2019
3.500
3.690
3.500
3.640
63,100
+0.01(+0.28%)
Dec 23, 2019
3.700
3.840
3.600
3.630
119,305
-0.02(-0.55%)
Dec 20, 2019
3.750
3.800
3.600
3.650
654,100
-0.15(-3.95%)
Dec 19, 2019
3.830
3.920
3.740
3.800
200,111
+0.03(+0.80%)
Dec 18, 2019
3.940
3.990
3.620
3.770
145,857
-0.18(-4.56%)
Dec 17, 2019
4.130
4.130
3.850
3.950
105,005
-0.17(-4.13%)
Dec 16, 2019
4.320
4.320
4.010
4.120
180,088
-0.13(-3.06%)
Dec 13, 2019
4.230
4.310
4.140
4.250
41,100
+0.01(+0.24%)
Dec 12, 2019
4.200
4.320
4.050
4.240
114,039
+0.04(+0.95%)
Dec 11, 2019
4.140
4.290
3.950
4.200
176,802
+0.08(+1.94%)
Dec 10, 2019
4.040
4.320
3.960
4.120
201,110
+0.03(+0.73%)
Dec 09, 2019
4.170
4.200
4.020
4.090
43,054
-0.06(-1.45%)
Dec 06, 2019
4.020
4.220
4.000
4.150
162,600
+0.16(+4.01%)
Dec 05, 2019
3.960
4.029
3.765
3.990
87,289
+0.01(+0.25%)
Dec 04, 2019
3.860
4.040
3.775
3.980
75,422
+0.13(+3.38%)
Dec 03, 2019
3.800
3.990
3.640
3.850
91,688
+0.00(+0.00%)
Dec 02, 2019
4.050
4.050
3.840
3.850
75,485
-0.21(-5.17%)
Nov 29, 2019
3.910
4.141
3.790
4.060
41,200
+0.17(+4.37%)
Nov 27, 2019
3.590
4.000
3.580
3.890
198,000
+0.38(+10.83%)
Nov 26, 2019
3.290
3.640
3.290
3.510
197,060
+0.26(+8.00%)
Nov 25, 2019
3.100
3.250
3.100
3.250
102,496
+0.15(+4.84%)
Nov 22, 2019
3.210
3.320
3.070
3.100
146,400
-0.10(-3.13%)
Nov 21, 2019
3.179
3.230
3.115
3.200
45,241
+0.05(+1.59%)
Nov 20, 2019
3.210
3.300
3.150
3.150
118,155
-0.05(-1.56%)
Nov 19, 2019
3.170
3.320
3.150
3.200
41,332
+0.04(+1.27%)
Nov 18, 2019
3.300
3.300
3.100
3.160
40,061
-0.17(-5.11%)
Nov 15, 2019
3.270
3.420
3.180
3.330
86,400
+0.07(+2.15%)
Nov 14, 2019
3.350
3.360
3.150
3.260
54,927
-0.14(-4.12%)
Nov 13, 2019
3.300
3.500
3.210
3.400
72,806
+0.12(+3.66%)
Nov 12, 2019
3.350
3.430
3.210
3.280
96,580
-0.02(-0.61%)
Nov 11, 2019
3.250
3.440
3.140
3.300
88,738
+0.07(+2.17%)
Nov 08, 2019
3.200
3.280
3.110
3.230
59,200
+0.09(+2.87%)
Nov 07, 2019
3.220
3.290
3.050
3.140
25,610
-0.04(-1.26%)
Nov 06, 2019
3.290
3.370
3.170
3.180
31,913
-0.13(-3.93%)
Nov 05, 2019
3.470
3.470
3.250
3.310
53,541
-0.18(-5.16%)
Nov 04, 2019
3.600
3.620
3.450
3.490
46,510
-0.11(-3.06%)
Nov 01, 2019
3.350
3.600
3.350
3.600
70,400
+0.28(+8.43%)
Oct 31, 2019
3.200
3.370
3.180
3.320
102,759
+0.15(+4.73%)
Oct 30, 2019
3.010
3.180
2.930
3.170
90,224
+0.15(+4.97%)
Oct 29, 2019
3.210
3.380
2.990
3.020
80,496
-0.20(-6.21%)
Oct 28, 2019
3.320
3.422
3.100
3.220
108,146
+0.09(+2.88%)
Oct 25, 2019
3.040
3.150
2.990
3.130
56,000
+0.11(+3.64%)
Oct 24, 2019
3.150
3.150
2.910
3.020
129,129
-0.03(-0.98%)
Oct 23, 2019
3.060
3.070
2.920
3.050
71,922
-0.03(-0.97%)
Oct 22, 2019
3.000
3.080
2.900
3.080
149,487
+0.09(+3.01%)
Oct 21, 2019
3.080
3.090
2.900
2.990
64,930
-0.02(-0.66%)
Oct 18, 2019
3.230
3.360
3.000
3.010
47,300
-0.25(-7.67%)
Oct 17, 2019
3.360
3.440
3.220
3.260
54,249
-0.06(-1.81%)
Oct 16, 2019
3.230
3.370
3.180
3.320
33,477
+0.11(+3.43%)
Oct 15, 2019
2.830
3.390
2.830
3.210
191,901
+0.37(+13.03%)
Oct 14, 2019
3.070
3.110
2.610
2.840
398,090
-0.25(-8.09%)
Oct 11, 2019
3.170
3.220
3.010
3.090
171,400
-0.02(-0.64%)
Oct 10, 2019
3.100
3.160
2.970
3.110
73,580
+0.03(+0.97%)
Oct 09, 2019
3.110
3.230
3.010
3.080
71,556
-0.12(-3.75%)
Oct 08, 2019
3.240
3.320
3.050
3.200
139,738
-0.04(-1.23%)
Oct 07, 2019
3.260
3.350
3.020
3.240
266,314
-0.04(-1.22%)
Oct 04, 2019
3.290
3.398
3.110
3.280
31,200
-0.01(-0.30%)
Oct 03, 2019
3.290
3.455
3.200
3.290
47,373
+0.02(+0.61%)
Oct 02, 2019
3.290
3.360
3.200
3.270
56,518
-0.10(-2.97%)
Oct 01, 2019
3.450
3.580
3.290
3.370
71,205
-0.12(-3.44%)
Sep 30, 2019
3.490
3.520
3.370
3.490
71,974
-0.04(-1.13%)
Sep 27, 2019
3.580
3.800
3.500
3.530
89,700
-0.06(-1.67%)
Sep 26, 2019
3.680
3.790
3.380
3.590
115,287
-0.04(-1.10%)
Sep 25, 2019
3.920
3.980
3.560
3.630
151,566
-0.27(-6.92%)
Sep 24, 2019
3.900
3.940
3.740
3.900
118,911
-0.02(-0.51%)
Sep 23, 2019
3.810
3.950
3.810
3.920
67,353
+0.07(+1.82%)
Sep 20, 2019
3.740
4.080
3.740
3.850
298,700
+0.09(+2.39%)
Sep 19, 2019
3.990
4.040
3.700
3.760
152,367
-0.24(-6.00%)
Sep 18, 2019
3.940
4.090
3.769
4.000
137,013
+0.01(+0.25%)
Sep 17, 2019
4.010
4.100
3.870
3.990
91,980
-0.07(-1.72%)
Sep 16, 2019
4.040
4.120
4.010
4.060
92,729
+0.04(+1.00%)
Sep 13, 2019
4.050
4.140
3.930
4.020
79,100
+0.02(+0.50%)
Sep 12, 2019
4.250
4.250
3.930
4.000
144,466
-0.08(-1.96%)
Sep 11, 2019
3.990
4.130
3.872
4.080
254,258
+0.13(+3.29%)
Sep 10, 2019
3.640
3.970
3.566
3.950
100,493
+0.31(+8.52%)
Sep 09, 2019
3.640
3.830
3.558
3.640
117,498
-0.02(-0.55%)
Sep 06, 2019
3.480
3.690
3.340
3.660
103,200
+0.22(+6.40%)
Sep 05, 2019
3.500
3.630
3.400
3.440
67,317
-0.03(-0.86%)
Sep 04, 2019
3.370
3.500
3.300
3.470
48,868
+0.07(+2.06%)
Sep 03, 2019
3.340
3.490
3.280
3.400
79,536
+0.02(+0.59%)
Aug 30, 2019
3.230
3.420
3.170
3.380
119,700
+0.15(+4.64%)
Aug 29, 2019
3.130
3.300
3.120
3.230
137,058
+0.12(+3.86%)
Aug 28, 2019
3.040
3.200
2.880
3.110
81,855
+0.05(+1.63%)
Aug 27, 2019
3.250
3.300
3.020
3.060
96,931
-0.19(-5.85%)
Aug 26, 2019
3.010
3.290
2.960
3.250
116,522
+0.25(+8.33%)
Aug 23, 2019
3.100
3.215
2.980
3.000
251,300
-0.13(-4.15%)
Aug 22, 2019
3.150
3.340
3.055
3.130
96,914
-0.02(-0.63%)
Aug 21, 2019
3.210
3.410
3.100
3.150
113,930
+0.04(+1.29%)
Aug 20, 2019
3.110
3.320
3.070
3.110
127,476
+0.02(+0.65%)
Aug 19, 2019
3.280
3.310
3.070
3.090
188,945
-0.13(-4.04%)
Aug 16, 2019
3.310
3.310
3.160
3.220
98,500
-0.05(-1.53%)
Aug 15, 2019
3.310
3.400
3.230
3.270
87,945
-0.02(-0.61%)
Aug 14, 2019
3.150
3.370
3.150
3.290
157,791
+0.07(+2.17%)
Aug 13, 2019
3.370
3.500
3.210
3.220
149,464
-0.41(-11.29%)
Aug 12, 2019
3.800
3.850
3.480
3.630
168,760
+0.10(+2.83%)
Aug 09, 2019
3.510
3.600
3.460
3.530
73,100
-0.01(-0.28%)
Aug 08, 2019
3.580
3.670
3.470
3.540
164,433
-0.02(-0.56%)
Aug 07, 2019
3.680
3.680
3.510
3.560
41,304
-0.11(-3.00%)
Aug 06, 2019
3.680
3.750
3.520
3.670
93,420
+0.00(+0.00%)
Aug 05, 2019
3.350
3.720
3.350
3.670
151,034
+0.27(+7.94%)
Aug 02, 2019
3.620
3.663
3.330
3.400
147,600
-0.23(-6.34%)
Aug 01, 2019
3.680
3.780
3.600
3.630
97,674
-0.09(-2.42%)
Jul 31, 2019
3.790
3.860
3.710
3.720
86,043
-0.05(-1.33%)
Jul 30, 2019
3.730
3.790
3.660
3.770
85,983
+0.04(+1.07%)
Jul 29, 2019
3.740
3.790
3.600
3.730
100,888
+0.00(+0.00%)
Jul 26, 2019
3.580
3.740
3.580
3.730
166,700
+0.16(+4.48%)
Jul 25, 2019
3.700
3.710
3.530
3.570
89,044
-0.13(-3.51%)
Jul 24, 2019
3.410
3.780
3.400
3.700
150,816
+0.26(+7.56%)
Jul 23, 2019
3.600
3.600
3.340
3.440
261,678
-0.13(-3.64%)
Jul 22, 2019
3.700
3.770
3.510
3.570
116,225
-0.15(-4.03%)
Jul 19, 2019
3.800
3.860
3.610
3.720
108,500
-0.05(-1.33%)
Jul 18, 2019
3.670
3.850
3.640
3.770
146,352
+0.10(+2.72%)
Jul 17, 2019
3.680
3.770
3.587
3.670
90,298
+0.02(+0.55%)
Jul 16, 2019
3.800
3.960
3.630
3.650
749,442
-0.16(-4.20%)
Jul 15, 2019
3.780
3.870
3.660
3.810
154,240
+0.06(+1.60%)
Jul 12, 2019
3.820
3.880
3.710
3.750
176,300
-0.07(-1.83%)
Jul 11, 2019
3.750
3.870
3.680
3.820
167,948
+0.07(+1.87%)
Jul 10, 2019
3.800
3.900
3.650
3.750
161,160
-0.03(-0.79%)
Jul 09, 2019
3.530
3.870
3.430
3.780
198,753
+0.18(+5.00%)
Jul 08, 2019
3.760
3.780
3.560
3.600
89,603
-0.16(-4.26%)
Jul 05, 2019
3.700
4.050
3.660
3.760
264,400
+0.05(+1.35%)
Jul 03, 2019
3.740
3.750
3.610
3.710
88,700
-0.05(-1.33%)
Jul 02, 2019
3.420
3.780
3.360
3.760
442,966
+0.15(+4.16%)
Jul 01, 2019
3.370
3.660
3.360
3.610
374,452
+0.27(+8.08%)
Jun 28, 2019
3.260
3.435
3.250
3.340
1,449,100
+0.05(+1.52%)
Jun 27, 2019
3.170
3.580
3.120
3.290
455,050
+0.14(+4.44%)
Jun 26, 2019
3.300
3.325
3.150
3.150
262,089
-0.09(-2.78%)
Jun 25, 2019
3.340
3.490
3.240
3.240
151,948
-0.10(-2.99%)
Jun 24, 2019
3.490
3.630
3.320
3.340
220,039
-0.15(-4.30%)
Jun 21, 2019
3.300
3.660
3.300
3.490
711,900
+0.22(+6.73%)
Jun 20, 2019
3.230
3.430
3.120
3.270
517,620
+0.16(+5.14%)
Jun 19, 2019
3.180
3.215
3.050
3.110
129,695
-0.06(-1.89%)
Jun 18, 2019
3.050
3.240
3.030
3.170
172,167
+0.17(+5.67%)
Jun 17, 2019
2.960
3.080
2.950
3.000
195,589
+0.05(+1.69%)
Jun 14, 2019
3.120
3.130
2.940
2.950
197,800
-0.17(-5.45%)
Jun 13, 2019
3.080
3.230
3.040
3.120
154,849
+0.05(+1.63%)
Jun 12, 2019
3.130
3.180
3.010
3.070
206,933
-0.07(-2.23%)
Jun 11, 2019
3.450
3.450
3.110
3.140
437,909
-0.33(-9.51%)
Jun 10, 2019
3.280
3.560
3.100
3.470
1,275,266
+0.45(+14.90%)
Jun 07, 2019
2.950
3.060
2.880
3.020
109,200
+0.07(+2.37%)
Jun 06, 2019
3.150
3.150
2.900
2.950
129,926
-0.19(-6.05%)
Jun 05, 2019
3.400
3.410
3.110
3.140
165,359
-0.26(-7.65%)
Jun 04, 2019
3.310
3.490
3.310
3.400
182,246
+0.16(+4.94%)
Jun 03, 2019
3.140
3.350
3.110
3.240
170,486
+0.14(+4.52%)
May 31, 2019
3.030
3.130
2.975
3.100
167,500
+0.04(+1.31%)
May 30, 2019
3.120
3.150
3.000
3.060
120,424
+0.01(+0.33%)
May 29, 2019
3.150
3.150
3.040
3.050
221,679
-0.10(-3.17%)
May 28, 2019
3.320
3.330
3.120
3.150
266,772
-0.18(-5.41%)
May 24, 2019
3.340
3.450
3.300
3.330
185,600
+0.00(+0.00%)
May 23, 2019
3.450
3.490
3.300
3.330
158,683
-0.12(-3.48%)
May 22, 2019
3.490
3.535
3.360
3.450
140,071
-0.03(-0.86%)
May 21, 2019
3.380
3.490
3.360
3.480
141,093
+0.12(+3.57%)
May 20, 2019
3.480
3.503
3.270
3.360
186,152
-0.15(-4.27%)
May 17, 2019
3.600
3.665
3.480
3.510
128,100
-0.12(-3.31%)
May 16, 2019
3.730
3.780
3.620
3.630
97,650
-0.10(-2.68%)
May 15, 2019
3.580
3.780
3.550
3.730
200,877
+0.09(+2.47%)
May 14, 2019
3.590
3.775
3.590
3.640
204,358
-0.10(-2.67%)
May 13, 2019
3.770
3.820
3.670
3.740
134,843
-0.06(-1.58%)
May 10, 2019
3.980
3.980
3.740
3.800
122,500
-0.17(-4.28%)
May 09, 2019
3.820
4.030
3.780
3.970
225,064
+0.14(+3.66%)
May 08, 2019
3.830
3.940
3.785
3.830
335,445
+0.03(+0.79%)
May 07, 2019
3.830
3.880
3.690
3.800
166,997
-0.07(-1.81%)
May 06, 2019
3.750
3.980
3.670
3.870
247,514
+0.09(+2.38%)
May 03, 2019
3.800
3.800
3.620
3.780
313,800
+0.03(+0.80%)
May 02, 2019
3.790
3.800
3.700
3.750
125,312
-0.06(-1.57%)
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.