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 29, 2022
0.9400
0.9577
0.8700
0.8922
184,006
-0.03(-3.14%)
Apr 28, 2022
0.9300
0.9599
0.8902
0.9211
169,009
-0.03(-3.04%)
Apr 27, 2022
0.9600
1.020
0.9400
0.9500
118,082
-0.03(-2.56%)
Apr 26, 2022
1.020
1.020
0.9606
0.9750
149,312
-0.05(-4.41%)
Apr 25, 2022
0.9900
1.040
0.9920
1.020
146,472
+0.03(+2.81%)
Apr 22, 2022
1.000
1.030
0.9600
0.9921
186,661
-0.01(-0.79%)
Apr 21, 2022
1.050
1.070
0.9605
1.000
225,636
-0.06(-5.66%)
Apr 20, 2022
1.070
1.090
1.030
1.060
343,859
+0.03(+2.91%)
Apr 19, 2022
0.9500
1.050
0.9524
1.030
400,747
+0.06(+6.51%)
Apr 18, 2022
1.000
1.035
0.9001
0.9670
801,434
-0.02(-2.32%)
Apr 14, 2022
1.020
1.090
0.9825
0.9900
908,828
-0.01(-1.00%)
Apr 13, 2022
1.120
1.160
0.9985
1.000
1,416,818
-0.14(-12.28%)
Apr 12, 2022
1.190
1.240
1.120
1.140
490,782
-0.05(-4.20%)
Apr 11, 2022
1.400
1.406
1.180
1.190
480,542
-0.19(-13.77%)
Apr 08, 2022
1.160
1.420
1.150
1.380
2,437,543
+0.19(+15.97%)
Apr 07, 2022
1.310
1.460
1.140
1.190
8,751,299
-1.15(-49.15%)
Apr 06, 2022
2.480
2.480
2.310
2.340
218,366
-0.11(-4.49%)
Apr 05, 2022
2.580
2.640
2.440
2.450
321,464
-0.13(-5.04%)
Apr 04, 2022
2.300
2.620
2.300
2.580
263,094
+0.28(+12.17%)
Apr 01, 2022
2.330
2.470
2.300
2.300
336,857
+0.03(+1.32%)
Mar 31, 2022
2.390
2.440
2.260
2.270
335,102
-0.13(-5.42%)
Mar 30, 2022
2.640
2.640
2.360
2.400
163,622
-0.21(-8.05%)
Mar 29, 2022
2.530
2.870
2.528
2.610
308,123
+0.15(+6.10%)
Mar 28, 2022
2.650
2.710
2.340
2.460
241,466
-0.19(-7.17%)
Mar 25, 2022
2.750
2.750
2.570
2.650
239,977
-0.10(-3.64%)
Mar 24, 2022
3.090
3.090
2.560
2.750
368,992
-0.20(-6.78%)
Mar 23, 2022
3.080
3.140
2.950
2.950
100,131
-0.14(-4.53%)
Mar 22, 2022
2.970
3.090
2.950
3.090
177,518
+0.14(+4.75%)
Mar 21, 2022
3.040
3.120
2.928
2.950
107,115
-0.14(-4.53%)
Mar 18, 2022
3.080
3.170
3.050
3.090
93,011
-0.05(-1.59%)
Mar 17, 2022
3.090
3.160
3.040
3.140
65,715
+0.04(+1.29%)
Mar 16, 2022
2.910
3.120
2.880
3.100
129,455
+0.24(+8.39%)
Mar 15, 2022
2.820
2.900
2.700
2.860
120,227
+0.05(+1.78%)
Mar 14, 2022
2.910
2.945
2.803
2.810
65,233
-0.14(-4.75%)
Mar 11, 2022
2.990
3.034
2.904
2.950
75,732
-0.03(-1.01%)
Mar 10, 2022
3.020
3.080
2.957
2.980
52,936
-0.12(-3.87%)
Mar 09, 2022
3.040
3.150
3.020
3.100
158,042
+0.18(+6.16%)
Mar 08, 2022
2.970
3.030
2.870
2.920
137,237
-0.05(-1.68%)
Mar 07, 2022
2.880
3.060
2.850
2.970
72,560
+0.05(+1.71%)
Mar 04, 2022
3.000
3.120
2.850
2.920
119,768
-0.11(-3.63%)
Mar 03, 2022
3.120
3.135
3.030
3.030
37,402
-0.07(-2.26%)
Mar 02, 2022
3.240
3.240
3.068
3.100
51,571
-0.10(-3.13%)
Mar 01, 2022
2.990
3.288
2.965
3.200
188,416
+0.16(+5.26%)
Feb 28, 2022
3.060
3.170
3.030
3.040
51,555
-0.11(-3.49%)
Feb 25, 2022
3.040
3.260
3.050
3.150
127,070
+0.08(+2.61%)
Feb 24, 2022
3.000
3.125
2.930
3.070
256,531
-0.30(-8.90%)
Feb 23, 2022
3.420
3.470
3.280
3.370
266,963
-0.05(-1.46%)
Feb 22, 2022
3.460
3.660
3.400
3.420
370,246
-0.20(-5.52%)
Feb 18, 2022
3.620
0
+0.02(+0.56%)
Feb 17, 2022
3.570
3.760
3.470
3.600
210,708
+0.02(+0.56%)
Feb 16, 2022
3.580
3.600
3.430
3.580
141,710
+0.01(+0.28%)
Feb 15, 2022
3.380
3.650
3.320
3.570
294,593
+0.25(+7.53%)
Feb 14, 2022
3.330
3.460
3.260
3.320
147,632
-0.04(-1.19%)
Feb 11, 2022
3.280
3.390
3.240
3.360
167,603
+0.08(+2.44%)
Feb 10, 2022
3.350
3.420
3.230
3.280
168,951
-0.07(-2.09%)
Feb 09, 2022
3.100
3.390
3.100
3.350
389,273
+0.30(+9.84%)
Feb 08, 2022
3.100
3.100
3.000
3.050
30,341
-0.07(-2.23%)
Feb 07, 2022
3.080
3.150
3.000
3.119
91,414
+0.04(+1.28%)
Feb 04, 2022
2.970
3.120
2.970
3.080
184,969
+0.14(+4.76%)
Feb 03, 2022
3.040
2.940
52,454
-0.06(-2.00%)
Feb 02, 2022
3.110
3.130
2.920
3.000
120,614
-0.11(-3.54%)
Feb 01, 2022
3.200
3.230
3.050
3.110
170,186
-0.09(-2.81%)
Jan 31, 2022
3.140
3.200
144,799
+0.06(+1.91%)
Jan 28, 2022
3.130
3.220
2.920
3.140
151,257
+0.00(+0.00%)
Jan 27, 2022
3.380
3.400
3.090
3.140
243,150
-0.16(-4.85%)
Jan 26, 2022
3.370
3.400
3.150
3.300
268,062
+0.02(+0.61%)
Jan 25, 2022
3.000
3.420
2.970
3.280
497,545
+0.27(+8.97%)
Jan 24, 2022
2.840
3.050
2.700
3.010
320,796
+0.15(+5.24%)
Jan 21, 2022
2.800
2.920
2.750
2.860
159,423
+0.04(+1.42%)
Jan 20, 2022
2.670
2.820
2.600
2.820
136,777
+0.17(+6.42%)
Jan 19, 2022
2.870
2.900
2.640
2.650
130,531
-0.16(-5.69%)
Jan 18, 2022
2.930
2.980
2.730
2.810
174,991
-0.11(-3.77%)
Jan 14, 2022
2.920
0
+0.12(+4.29%)
Jan 13, 2022
2.830
2.840
2.730
2.800
101,796
-0.03(-1.06%)
Jan 12, 2022
2.760
2.840
2.650
2.830
159,301
+0.11(+4.04%)
Jan 11, 2022
2.630
2.740
2.580
2.720
196,510
+0.09(+3.42%)
Jan 10, 2022
2.640
2.640
2.565
2.630
65,405
-0.07(-2.59%)
Jan 07, 2022
2.670
2.770
2.650
2.700
90,660
+0.03(+1.12%)
Jan 06, 2022
2.600
2.680
2.500
2.670
63,231
+0.07(+2.69%)
Jan 05, 2022
2.640
2.770
2.500
2.600
233,868
-0.05(-1.89%)
Jan 04, 2022
2.790
2.800
2.570
2.650
104,804
-0.11(-3.99%)
Jan 03, 2022
2.690
2.790
2.640
2.760
96,091
+0.09(+3.37%)
Dec 31, 2021
2.820
2.870
2.660
2.670
157,474
-0.15(-5.32%)
Dec 30, 2021
2.720
2.880
2.660
2.820
89,073
+0.10(+3.68%)
Dec 29, 2021
2.670
2.820
2.660
2.720
162,886
+0.02(+0.74%)
Dec 28, 2021
2.780
2.816
2.670
2.700
128,774
-0.09(-3.23%)
Dec 27, 2021
2.920
2.960
2.700
2.790
190,070
-0.21(-7.00%)
Dec 23, 2021
2.670
3.000
2.630
3.000
257,041
+0.31(+11.52%)
Dec 22, 2021
2.670
2.720
2.580
2.690
130,556
+0.02(+0.75%)
Dec 21, 2021
2.500
2.730
2.490
2.670
255,362
+0.16(+6.37%)
Dec 20, 2021
2.540
2.600
2.490
2.510
150,308
-0.06(-2.33%)
Dec 17, 2021
2.550
2.674
2.510
2.570
347,456
+0.00(+0.00%)
Dec 16, 2021
2.720
2.760
2.560
2.570
167,496
-0.15(-5.51%)
Dec 15, 2021
2.730
2.760
2.460
2.720
292,099
-0.01(-0.37%)
Dec 14, 2021
2.910
2.910
2.635
2.730
199,721
-0.23(-7.77%)
Dec 13, 2021
2.690
3.000
2.620
2.960
362,787
+0.22(+8.03%)
Dec 10, 2021
2.780
2.800
2.690
2.740
160,168
-0.04(-1.44%)
Dec 09, 2021
2.600
2.920
2.596
2.780
743,278
+0.24(+9.45%)
Dec 08, 2021
2.270
2.570
2.270
2.540
389,770
+0.26(+11.40%)
Dec 07, 2021
2.330
2.370
2.260
2.280
209,664
+0.11(+5.07%)
Dec 06, 2021
2.130
2.258
2.060
2.170
277,101
+0.02(+0.93%)
Dec 03, 2021
2.280
2.310
2.110
2.150
172,947
-0.13(-5.70%)
Dec 02, 2021
2.140
2.320
2.100
2.280
161,640
+0.17(+8.06%)
Dec 01, 2021
2.330
2.350
2.110
2.110
119,123
-0.19(-8.26%)
Nov 30, 2021
2.300
2.350
2.300
2.300
93,430
-0.03(-1.29%)
Nov 29, 2021
2.410
2.410
2.300
2.330
100,703
-0.09(-3.72%)
Nov 26, 2021
2.410
2.420
2.310
2.420
147,902
+0.01(+0.41%)
Nov 24, 2021
2.280
2.430
2.280
2.410
106,370
+0.10(+4.33%)
Nov 23, 2021
2.290
2.350
2.250
2.310
203,365
+0.01(+0.43%)
Nov 22, 2021
2.310
2.350
2.280
2.300
112,036
-0.02(-0.86%)
Nov 19, 2021
2.310
2.450
2.300
2.320
151,244
-0.02(-0.85%)
Nov 18, 2021
2.370
2.340
2.230
2.340
220,634
-0.04(-1.68%)
Nov 17, 2021
2.420
2.460
2.350
2.380
215,509
-0.09(-3.64%)
Nov 16, 2021
2.490
2.490
2.355
2.470
254,076
+0.16(+6.93%)
Nov 15, 2021
2.440
2.460
2.290
2.310
133,341
-0.15(-6.10%)
Nov 12, 2021
2.350
2.480
2.320
2.460
283,810
+0.09(+3.80%)
Nov 11, 2021
2.370
2.450
2.350
2.370
127,954
-0.01(-0.42%)
Nov 10, 2021
2.360
2.380
122,691
+0.08(+3.48%)
Nov 09, 2021
2.320
2.350
2.300
2.300
102,048
-0.02(-0.86%)
Nov 08, 2021
2.360
2.440
2.320
2.320
154,470
-0.04(-1.69%)
Nov 05, 2021
2.390
2.420
2.320
2.360
255,995
-0.03(-1.26%)
Nov 04, 2021
2.460
2.479
2.350
2.390
121,491
-0.08(-3.24%)
Nov 03, 2021
2.390
2.490
2.330
2.470
243,775
+0.10(+4.22%)
Nov 02, 2021
2.290
2.370
2.260
2.370
114,225
+0.07(+3.04%)
Nov 01, 2021
2.240
2.240
2.240
2.300
297,189
+0.06(+2.68%)
Oct 29, 2021
2.200
2.266
2.170
2.240
198,618
+0.03(+1.36%)
Oct 28, 2021
2.190
2.260
2.170
2.210
82,804
+0.01(+0.45%)
Oct 27, 2021
2.230
2.249
2.160
2.200
200,509
-0.02(-0.90%)
Oct 26, 2021
2.250
2.220
241,789
-0.03(-1.33%)
Oct 25, 2021
2.200
2.260
2.160
2.250
165,668
+0.03(+1.35%)
Oct 22, 2021
2.211
2.255
2.150
2.220
114,718
-0.02(-0.89%)
Oct 21, 2021
2.250
2.260
2.210
2.240
93,655
+0.00(+0.00%)
Oct 20, 2021
2.260
2.290
2.223
2.240
123,014
-0.02(-0.88%)
Oct 19, 2021
2.230
2.270
2.203
2.260
131,251
+0.04(+1.80%)
Oct 18, 2021
2.260
2.260
2.190
2.220
117,895
-0.03(-1.33%)
Oct 15, 2021
2.290
2.300
2.210
2.250
167,451
-0.05(-2.17%)
Oct 14, 2021
2.330
2.370
2.265
2.300
115,221
-0.01(-0.43%)
Oct 13, 2021
2.280
2.350
2.250
2.310
125,725
+0.06(+2.67%)
Oct 12, 2021
2.240
2.290
2.200
2.250
102,104
+0.00(+0.00%)
Oct 11, 2021
2.240
2.290
2.210
2.250
75,323
+0.00(+0.00%)
Oct 08, 2021
2.260
2.280
2.190
2.250
81,885
-0.01(-0.44%)
Oct 07, 2021
2.270
2.270
2.230
2.260
88,130
-0.01(-0.44%)
Oct 06, 2021
2.170
2.270
2.150
2.270
344,053
+0.08(+3.65%)
Oct 05, 2021
2.240
2.271
2.180
2.190
432,015
-0.07(-3.10%)
Oct 04, 2021
2.280
2.300
2.220
2.260
229,491
-0.05(-2.16%)
Oct 01, 2021
2.340
2.370
2.250
2.310
113,845
-0.03(-1.28%)
Sep 30, 2021
2.360
2.400
2.280
2.340
129,060
-0.02(-0.85%)
Sep 29, 2021
2.510
2.510
2.330
2.360
154,933
-0.14(-5.60%)
Sep 28, 2021
2.520
2.520
2.421
2.500
58,701
+0.00(+0.00%)
Sep 27, 2021
2.370
2.500
2.370
2.500
223,508
+0.11(+4.60%)
Sep 24, 2021
2.350
2.450
2.350
2.390
291,618
+0.00(+0.00%)
Sep 23, 2021
2.410
2.460
2.380
2.390
269,390
-0.02(-0.83%)
Sep 22, 2021
2.460
2.500
2.375
2.410
163,854
-0.04(-1.63%)
Sep 21, 2021
2.410
2.480
2.376
2.450
120,568
+0.08(+3.38%)
Sep 20, 2021
2.380
2.475
2.370
2.370
140,705
-0.11(-4.44%)
Sep 17, 2021
2.420
2.494
2.400
2.480
178,490
+0.03(+1.22%)
Sep 16, 2021
2.390
2.470
2.340
2.450
130,248
+0.05(+2.08%)
Sep 15, 2021
2.360
2.430
2.360
2.400
120,630
+0.02(+0.84%)
Sep 14, 2021
2.380
2.420
2.320
2.380
179,136
-0.02(-0.83%)
Sep 13, 2021
2.440
2.491
2.380
2.400
70,449
-0.04(-1.64%)
Sep 10, 2021
2.500
2.521
2.420
2.440
86,011
-0.05(-2.01%)
Sep 09, 2021
2.460
2.546
2.460
2.490
79,084
+0.00(+0.00%)
Sep 08, 2021
2.530
2.550
2.420
2.490
243,582
-0.07(-2.73%)
Sep 07, 2021
2.630
2.680
2.540
2.560
57,937
-0.07(-2.66%)
Sep 03, 2021
2.680
2.690
2.570
2.630
152,687
-0.04(-1.50%)
Sep 02, 2021
2.710
2.770
2.660
2.670
181,849
-0.10(-3.61%)
Sep 01, 2021
2.610
2.780
2.570
2.770
246,600
+0.17(+6.54%)
Aug 31, 2021
2.490
2.630
2.490
2.600
146,632
+0.13(+5.26%)
Aug 30, 2021
2.550
2.570
2.450
2.470
142,432
-0.08(-3.14%)
Aug 27, 2021
2.480
2.590
2.480
2.550
72,052
+0.06(+2.41%)
Aug 26, 2021
2.460
2.580
2.450
2.490
123,391
+0.00(+0.00%)
Aug 25, 2021
2.490
2.590
2.480
2.490
201,951
+0.00(+0.00%)
Aug 24, 2021
2.470
2.510
2.425
2.490
144,287
+0.04(+1.63%)
Aug 23, 2021
2.330
2.450
2.300
2.450
258,022
+0.12(+5.15%)
Aug 20, 2021
2.200
2.350
2.200
2.330
221,242
+0.12(+5.43%)
Aug 19, 2021
2.380
2.380
2.160
2.210
309,544
-0.20(-8.30%)
Aug 18, 2021
2.300
2.430
2.240
2.410
403,547
+0.10(+4.33%)
Aug 17, 2021
2.360
2.410
2.260
2.310
212,997
-0.10(-4.15%)
Aug 16, 2021
2.400
2.420
2.270
2.410
282,442
+0.00(+0.00%)
Aug 13, 2021
2.540
2.547
2.380
2.410
197,299
-0.12(-4.74%)
Aug 12, 2021
2.400
2.535
2.350
2.530
178,247
+0.09(+3.69%)
Aug 11, 2021
2.540
2.560
2.350
2.440
388,676
-0.17(-6.51%)
Aug 10, 2021
2.600
2.640
2.530
2.610
144,317
+0.03(+1.16%)
Aug 09, 2021
2.570
2.660
2.560
2.580
245,152
+0.01(+0.39%)
Aug 06, 2021
2.550
2.580
2.520
2.570
91,819
+0.02(+0.78%)
Aug 05, 2021
2.490
2.570
2.489
2.550
218,395
+0.04(+1.59%)
Aug 04, 2021
2.540
2.560
2.490
2.510
126,129
-0.01(-0.40%)
Aug 03, 2021
2.590
2.590
2.500
2.520
119,145
-0.05(-1.95%)
Aug 02, 2021
2.540
2.599
2.510
2.570
150,302
+0.06(+2.39%)
Jul 30, 2021
2.560
2.580
2.490
2.510
118,859
-0.06(-2.33%)
Jul 29, 2021
2.590
2.600
2.493
2.570
358,822
+0.00(+0.00%)
Jul 28, 2021
2.500
2.600
2.500
2.570
112,969
+0.06(+2.39%)
Jul 27, 2021
2.570
2.620
2.480
2.510
338,898
-0.10(-3.83%)
Jul 26, 2021
2.650
2.710
2.570
2.610
268,971
-0.05(-1.88%)
Jul 23, 2021
2.690
2.697
2.610
2.660
144,877
-0.03(-1.12%)
Jul 22, 2021
2.840
2.840
2.670
2.690
194,611
-0.13(-4.61%)
Jul 21, 2021
2.670
2.840
2.660
2.820
304,037
+0.14(+5.22%)
Jul 20, 2021
2.650
2.730
2.640
2.680
192,313
+0.01(+0.37%)
Jul 19, 2021
2.660
2.690
2.540
2.670
242,393
+0.04(+1.52%)
Jul 16, 2021
2.700
2.700
2.620
2.630
361,792
-0.05(-1.87%)
Jul 15, 2021
2.670
2.700
2.610
2.680
279,520
+0.02(+0.75%)
Jul 14, 2021
2.780
2.780
2.650
2.660
931,882
-0.08(-2.92%)
Jul 13, 2021
2.800
2.830
2.710
2.740
277,780
-0.12(-4.20%)
Jul 12, 2021
2.880
2.891
2.769
2.860
310,010
-0.03(-1.04%)
Jul 09, 2021
2.780
2.890
2.710
2.890
384,297
+0.12(+4.33%)
Jul 08, 2021
2.650
2.780
2.614
2.770
574,293
+0.05(+1.84%)
Jul 07, 2021
2.840
2.870
2.680
2.720
438,727
-0.12(-4.23%)
Jul 06, 2021
2.810
2.917
2.810
2.840
435,057
+0.02(+0.71%)
Jul 02, 2021
2.890
2.897
2.790
2.820
285,371
-0.05(-1.74%)
Jul 01, 2021
2.850
2.910
2.810
2.870
333,803
+0.04(+1.41%)
Jun 30, 2021
2.960
2.976
2.830
2.830
1,004,169
-0.12(-4.07%)
Jun 29, 2021
3.100
3.100
2.900
2.950
539,421
-0.10(-3.28%)
Jun 28, 2021
2.990
3.080
2.902
3.050
547,657
+0.14(+4.81%)
Jun 25, 2021
2.960
2.980
2.850
2.910
5,161,985
-0.02(-0.68%)
Jun 24, 2021
2.930
2.940
2.870
2.930
759,505
+0.04(+1.38%)
Jun 23, 2021
2.870
2.950
2.840
2.890
657,127
+0.03(+1.05%)
Jun 22, 2021
3.000
3.010
2.780
2.860
974,469
-0.05(-1.72%)
Jun 21, 2021
3.100
3.238
2.890
2.910
1,210,166
-0.19(-6.13%)
Jun 18, 2021
3.210
3.220
3.100
3.100
933,372
-0.15(-4.62%)
Jun 17, 2021
3.330
3.401
3.180
3.250
827,196
-0.11(-3.27%)
Jun 16, 2021
3.220
3.480
3.210
3.360
1,105,603
-0.13(-3.72%)
Jun 15, 2021
3.600
3.630
3.180
3.490
1,935,337
-0.01(-0.29%)
Jun 14, 2021
3.510
3.700
3.400
3.500
3,751,766
+0.00(+0.00%)
Jun 11, 2021
3.800
4.730
3.380
3.500
28,893,712
+0.29(+9.03%)
Jun 10, 2021
2.830
3.600
2.760
3.210
4,382,096
+0.37(+13.03%)
Jun 09, 2021
2.850
2.970
2.720
2.840
894,911
-0.04(-1.39%)
Jun 08, 2021
2.700
3.400
2.680
2.880
4,965,531
+0.20(+7.46%)
Jun 07, 2021
2.600
2.730
2.595
2.680
317,821
+0.10(+3.88%)
Jun 04, 2021
2.590
2.677
2.560
2.580
242,612
-0.01(-0.39%)
Jun 03, 2021
2.580
2.595
2.520
2.590
175,038
+0.01(+0.39%)
Jun 02, 2021
2.590
2.620
2.558
2.580
186,282
+0.02(+0.78%)
Jun 01, 2021
2.580
2.640
2.510
2.560
245,591
+0.02(+0.79%)
May 28, 2021
2.590
2.640
2.530
2.540
262,679
-0.05(-1.93%)
May 27, 2021
2.650
2.720
2.560
2.590
241,247
-0.04(-1.52%)
May 26, 2021
2.550
2.630
2.510
2.630
211,555
+0.08(+3.14%)
May 25, 2021
2.600
2.600
2.520
2.550
249,906
-0.05(-1.92%)
May 24, 2021
2.540
2.610
2.520
2.600
210,980
+0.05(+1.96%)
May 21, 2021
2.630
2.630
2.515
2.550
216,686
-0.03(-1.16%)
May 20, 2021
2.510
2.600
2.500
2.580
237,275
+0.06(+2.38%)
May 19, 2021
2.630
2.630
2.440
2.520
215,854
-0.12(-4.55%)
May 18, 2021
2.590
2.730
2.580
2.640
215,458
+0.08(+3.13%)
May 17, 2021
2.560
2.580
2.480
2.560
130,194
+0.03(+1.19%)
May 14, 2021
2.440
2.630
2.360
2.530
307,220
+0.14(+5.86%)
May 13, 2021
2.470
2.470
2.339
2.390
381,103
-0.07(-2.85%)
May 12, 2021
2.410
2.540
2.410
2.460
181,857
+0.00(+0.00%)
May 11, 2021
2.340
2.510
2.300
2.460
207,008
+0.00(+0.00%)
May 10, 2021
2.620
2.620
2.440
2.460
248,207
-0.08(-3.15%)
May 07, 2021
2.520
2.550
2.430
2.540
387,599
-0.01(-0.39%)
May 06, 2021
2.440
2.560
2.341
2.550
636,365
+0.09(+3.66%)
May 05, 2021
2.520
2.570
2.430
2.460
451,966
-0.03(-1.20%)
May 04, 2021
2.640
2.640
2.480
2.490
510,241
-0.19(-7.09%)
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.