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
Aehr Test Systems
(NQ:
AEHR
)
11.58
+0.53 (+4.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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, 2018
2.400
2.400
2.300
2.320
37,937
-0.08(-3.33%)
Apr 27, 2018
2.410
2.410
2.330
2.400
28,076
+0.01(+0.42%)
Apr 26, 2018
2.330
2.450
2.320
2.390
100,855
+0.07(+3.02%)
Apr 25, 2018
2.310
2.350
2.300
2.320
61,013
-0.01(-0.43%)
Apr 24, 2018
2.330
2.390
2.310
2.330
44,517
-0.01(-0.43%)
Apr 23, 2018
2.350
2.390
2.310
2.340
38,971
-0.04(-1.68%)
Apr 20, 2018
2.415
2.440
2.360
2.380
52,482
-0.05(-2.06%)
Apr 19, 2018
2.570
2.659
2.420
2.430
78,955
-0.14(-5.45%)
Apr 18, 2018
2.580
2.600
2.450
2.570
94,079
+0.02(+0.78%)
Apr 17, 2018
2.600
2.640
2.510
2.550
151,940
-0.03(-1.16%)
Apr 16, 2018
2.660
2.670
2.540
2.580
155,125
-0.01(-0.39%)
Apr 13, 2018
2.340
2.640
2.300
2.590
254,425
+0.27(+11.88%)
Apr 12, 2018
2.310
2.325
2.280
2.315
44,773
+0.00(+0.22%)
Apr 11, 2018
2.320
2.378
2.310
2.310
37,531
-0.01(-0.43%)
Apr 10, 2018
2.290
2.373
2.250
2.320
147,480
+0.02(+0.87%)
Apr 09, 2018
2.300
2.330
2.221
2.300
104,560
+0.01(+0.44%)
Apr 06, 2018
2.310
2.392
2.220
2.290
151,889
-0.06(-2.55%)
Apr 05, 2018
2.400
2.400
2.280
2.350
114,794
-0.03(-1.26%)
Apr 04, 2018
2.400
2.420
2.180
2.380
462,442
+0.11(+4.85%)
Apr 03, 2018
2.280
2.310
2.160
2.270
301,822
+0.03(+1.34%)
Apr 02, 2018
2.250
2.350
2.120
2.240
103,107
-0.01(-0.44%)
Mar 29, 2018
2.250
2.250
2.250
0
+0.03(+1.35%)
Mar 28, 2018
2.310
2.340
2.200
2.220
104,927
-0.10(-4.31%)
Mar 27, 2018
2.420
2.420
2.310
2.320
63,887
-0.10(-4.13%)
Mar 26, 2018
2.560
2.560
2.351
2.420
97,025
-0.07(-2.81%)
Mar 23, 2018
2.600
2.625
2.465
2.490
85,289
-0.12(-4.60%)
Mar 22, 2018
2.600
2.650
2.530
2.610
44,593
-0.04(-1.69%)
Mar 21, 2018
2.520
2.670
2.520
2.655
48,157
+0.13(+5.36%)
Mar 20, 2018
2.530
2.650
2.470
2.520
59,737
-0.05(-1.95%)
Mar 19, 2018
2.640
2.640
2.530
2.570
86,339
-0.09(-3.38%)
Mar 16, 2018
2.560
2.800
2.560
2.660
320,735
+0.09(+3.50%)
Mar 15, 2018
2.350
2.580
2.321
2.570
354,832
+0.24(+10.30%)
Mar 14, 2018
2.280
2.350
2.260
2.330
99,011
+0.07(+3.10%)
Mar 13, 2018
2.450
2.500
2.260
2.260
341,156
-0.19(-7.76%)
Mar 12, 2018
2.550
2.560
2.430
2.450
33,640
-0.07(-2.78%)
Mar 09, 2018
2.410
2.610
2.390
2.520
219,256
+0.14(+5.88%)
Mar 08, 2018
2.340
2.380
2.280
2.380
74,412
+0.07(+3.03%)
Mar 07, 2018
2.300
2.410
2.280
2.310
41,403
-0.03(-1.28%)
Mar 06, 2018
2.400
2.410
2.311
2.340
53,626
-0.02(-0.85%)
Mar 05, 2018
2.220
2.380
2.200
2.360
66,418
+0.16(+7.27%)
Mar 02, 2018
2.220
2.250
2.170
2.200
200,704
-0.06(-2.65%)
Mar 01, 2018
2.305
2.310
2.240
2.260
17,101
-0.03(-1.31%)
Feb 28, 2018
2.260
2.369
2.260
2.290
92,247
+0.06(+2.70%)
Feb 27, 2018
2.310
2.320
2.214
2.230
88,001
-0.11(-4.71%)
Feb 26, 2018
2.340
2.340
2.280
2.340
80,091
+0.04(+1.74%)
Feb 23, 2018
2.212
2.336
2.210
2.300
192,341
+0.11(+5.02%)
Feb 22, 2018
2.220
2.260
2.180
2.190
85,282
-0.02(-0.90%)
Feb 21, 2018
2.250
2.250
2.200
2.210
93,385
-0.04(-1.78%)
Feb 20, 2018
2.350
2.390
2.210
2.250
89,426
-0.10(-4.26%)
Feb 16, 2018
2.350
2.350
2.350
0
-0.06(-2.49%)
Feb 15, 2018
2.450
2.470
2.350
2.410
74,884
-0.01(-0.41%)
Feb 14, 2018
2.440
2.290
2.420
84,710
+0.07(+2.98%)
Feb 13, 2018
2.400
2.461
2.340
2.350
91,403
-0.03(-1.26%)
Feb 12, 2018
2.240
2.400
2.210
2.380
147,621
+0.18(+8.18%)
Feb 09, 2018
2.290
2.300
2.160
2.200
171,941
-0.07(-3.08%)
Feb 08, 2018
2.351
2.220
2.270
217,625
-0.04(-1.73%)
Feb 07, 2018
2.450
2.450
2.300
2.310
139,622
-0.14(-5.71%)
Feb 06, 2018
2.350
2.516
2.310
2.450
138,343
+0.06(+2.30%)
Feb 05, 2018
2.520
2.570
2.520
2.395
248,725
-0.12(-4.96%)
Feb 02, 2018
2.550
2.570
2.460
2.520
155,343
-0.05(-1.95%)
Feb 01, 2018
2.581
2.640
2.570
2.570
58,918
-0.03(-1.15%)
Jan 31, 2018
2.660
2.660
2.560
2.600
67,653
-0.04(-1.52%)
Jan 30, 2018
2.610
2.670
2.600
2.640
66,273
-0.02(-0.75%)
Jan 29, 2018
2.700
2.700
2.630
2.660
116,687
-0.04(-1.48%)
Jan 26, 2018
2.670
2.720
2.600
2.700
98,685
+0.04(+1.50%)
Jan 25, 2018
2.620
2.689
2.560
2.660
115,639
+0.08(+3.10%)
Jan 24, 2018
2.760
2.780
2.580
2.580
303,129
-0.18(-6.52%)
Jan 23, 2018
2.760
2.800
2.710
2.760
98,240
-0.01(-0.36%)
Jan 22, 2018
2.840
2.840
2.745
2.770
104,084
-0.05(-1.77%)
Jan 19, 2018
2.760
2.840
2.750
2.820
89,617
+0.03(+1.08%)
Jan 18, 2018
2.850
2.890
2.760
2.790
119,768
-0.06(-2.11%)
Jan 17, 2018
2.850
2.899
2.760
2.850
128,891
+0.00(+0.00%)
Jan 16, 2018
2.880
2.937
2.801
2.850
172,393
-0.09(-3.06%)
Jan 12, 2018
2.940
2.940
2.940
0
+0.04(+1.38%)
Jan 11, 2018
2.860
2.940
2.780
2.900
155,226
+0.04(+1.40%)
Jan 10, 2018
2.930
2.974
2.846
2.860
180,994
-0.12(-4.03%)
Jan 09, 2018
3.070
3.100
2.950
2.980
180,672
-0.12(-4.03%)
Jan 08, 2018
3.250
3.319
2.900
3.105
363,273
-0.12(-3.87%)
Jan 05, 2018
3.350
3.370
3.030
3.230
612,220
+0.08(+2.54%)
Jan 04, 2018
2.950
3.170
2.850
3.150
772,047
+0.30(+10.53%)
Jan 03, 2018
2.830
2.900
2.800
2.850
166,525
+0.05(+1.79%)
Jan 02, 2018
2.710
2.875
2.690
2.800
238,996
+0.09(+3.32%)
Dec 29, 2017
2.710
2.710
2.710
0
+0.01(+0.37%)
Dec 28, 2017
2.740
2.830
2.700
2.700
203,241
-0.02(-0.74%)
Dec 27, 2017
2.820
2.820
2.680
2.720
135,637
-0.08(-2.86%)
Dec 26, 2017
2.830
2.840
2.730
2.800
94,161
-0.04(-1.41%)
Dec 22, 2017
2.850
2.900
2.810
2.840
162,336
+0.00(+0.00%)
Dec 21, 2017
2.880
2.900
2.820
2.840
182,929
-0.02(-0.70%)
Dec 20, 2017
3.000
3.000
2.860
2.860
187,429
-0.06(-2.05%)
Dec 19, 2017
2.980
3.000
2.860
2.920
118,677
-0.07(-2.34%)
Dec 18, 2017
3.060
3.100
2.910
2.990
226,801
-0.07(-2.29%)
Dec 15, 2017
2.970
3.130
2.950
3.060
755,819
+0.13(+4.44%)
Dec 14, 2017
2.730
2.960
2.650
2.930
672,407
+0.28(+10.57%)
Dec 13, 2017
2.610
2.680
2.580
2.650
650,175
+0.05(+1.92%)
Dec 12, 2017
2.580
2.650
2.530
2.600
329,619
+0.02(+0.78%)
Dec 11, 2017
2.560
2.640
2.490
2.580
214,727
+0.00(+0.00%)
Dec 08, 2017
2.500
2.650
2.420
2.580
307,542
+0.12(+4.88%)
Dec 07, 2017
2.500
2.509
2.430
2.460
123,890
+0.01(+0.41%)
Dec 06, 2017
2.650
2.680
2.440
2.450
327,800
-0.16(-6.13%)
Dec 05, 2017
2.550
2.840
2.550
2.610
672,127
+0.11(+4.40%)
Dec 04, 2017
2.570
2.640
2.335
2.500
309,088
-0.03(-1.19%)
Dec 01, 2017
2.550
2.600
2.530
2.530
68,272
-0.02(-0.78%)
Nov 30, 2017
2.620
2.620
2.500
2.550
180,365
-0.06(-2.30%)
Nov 29, 2017
2.790
2.890
2.610
2.610
190,071
-0.16(-5.78%)
Nov 28, 2017
2.790
2.855
2.730
2.770
120,741
-0.02(-0.72%)
Nov 27, 2017
2.890
2.930
2.780
2.790
127,275
-0.14(-4.78%)
Nov 24, 2017
2.930
2.950
2.910
2.930
11,236
+0.01(+0.34%)
Nov 22, 2017
3.000
3.010
2.920
2.920
106,770
-0.04(-1.35%)
Nov 21, 2017
3.140
3.140
2.950
2.960
102,704
-0.11(-3.58%)
Nov 20, 2017
3.190
3.203
2.960
3.070
79,692
-0.12(-3.76%)
Nov 17, 2017
3.295
3.295
3.100
3.190
36,904
-0.08(-2.45%)
Nov 16, 2017
3.040
3.290
3.040
3.270
210,034
+0.23(+7.57%)
Nov 15, 2017
3.150
3.163
3.020
3.040
51,750
-0.09(-2.88%)
Nov 14, 2017
3.100
3.170
3.030
3.130
30,811
+0.03(+0.97%)
Nov 13, 2017
3.110
3.180
3.100
3.100
30,378
-0.02(-0.64%)
Nov 10, 2017
3.130
3.180
3.110
3.120
43,368
+0.03(+0.97%)
Nov 09, 2017
3.210
3.210
3.067
3.090
42,698
-0.15(-4.63%)
Nov 08, 2017
3.390
3.460
3.231
3.240
63,203
-0.16(-4.71%)
Nov 07, 2017
3.543
3.568
3.350
3.400
58,474
-0.11(-3.13%)
Nov 06, 2017
3.590
3.602
3.460
3.510
66,353
-0.02(-0.57%)
Nov 03, 2017
3.480
3.540
3.450
3.530
28,032
+0.10(+2.92%)
Nov 02, 2017
3.470
3.470
3.370
3.430
29,954
-0.03(-0.87%)
Nov 01, 2017
3.603
3.603
3.450
3.460
18,387
-0.15(-4.16%)
Oct 31, 2017
3.428
3.630
3.420
3.610
51,587
+0.17(+4.94%)
Oct 30, 2017
3.540
3.540
3.410
3.440
24,788
-0.10(-2.82%)
Oct 27, 2017
3.460
3.630
3.429
3.540
52,005
+0.08(+2.31%)
Oct 26, 2017
3.670
3.700
3.430
3.460
52,555
-0.19(-5.21%)
Oct 25, 2017
3.610
3.710
3.530
3.650
73,926
-0.01(-0.27%)
Oct 24, 2017
3.686
3.750
3.574
3.660
59,311
-0.06(-1.61%)
Oct 23, 2017
3.890
3.900
3.680
3.720
74,982
-0.10(-2.62%)
Oct 20, 2017
3.630
3.954
3.630
3.820
135,552
+0.25(+7.15%)
Oct 19, 2017
3.500
3.620
3.441
3.565
63,318
+0.02(+0.42%)
Oct 18, 2017
3.460
3.632
3.400
3.550
38,903
+0.09(+2.60%)
Oct 17, 2017
3.500
3.600
3.410
3.460
29,602
-0.07(-1.98%)
Oct 16, 2017
3.740
3.740
3.480
3.530
63,132
-0.14(-3.81%)
Oct 13, 2017
3.650
3.700
3.630
3.670
22,388
+0.04(+1.10%)
Oct 12, 2017
3.610
3.730
3.580
3.630
38,050
+0.01(+0.28%)
Oct 11, 2017
3.680
3.700
3.610
3.620
27,323
-0.06(-1.63%)
Oct 10, 2017
3.750
3.772
3.570
3.680
77,018
-0.04(-1.08%)
Oct 09, 2017
3.700
3.740
3.650
3.720
32,832
+0.02(+0.54%)
Oct 06, 2017
3.650
3.760
3.650
3.700
31,464
-0.02(-0.54%)
Oct 05, 2017
3.670
3.780
3.638
3.720
49,949
+0.03(+0.81%)
Oct 04, 2017
3.700
3.730
3.600
3.690
91,305
-0.08(-2.12%)
Oct 03, 2017
3.900
3.900
3.740
3.770
73,997
-0.13(-3.33%)
Oct 02, 2017
4.100
4.100
3.750
3.900
151,373
-0.19(-4.65%)
Sep 29, 2017
4.000
4.098
3.650
4.090
481,224
+0.57(+16.19%)
Sep 28, 2017
3.440
3.600
3.440
3.520
301,549
+0.35(+11.04%)
Sep 27, 2017
3.080
3.180
3.080
3.170
150,074
+0.12(+3.93%)
Sep 26, 2017
3.070
3.100
3.010
3.050
136,952
-0.02(-0.65%)
Sep 25, 2017
3.350
3.350
3.060
3.070
91,625
-0.29(-8.63%)
Sep 22, 2017
3.340
3.410
3.300
3.360
51,388
+0.02(+0.60%)
Sep 21, 2017
3.420
3.470
3.260
3.340
112,873
-0.13(-3.75%)
Sep 20, 2017
3.500
3.571
3.470
3.470
63,558
-0.06(-1.70%)
Sep 19, 2017
3.500
3.530
3.420
3.530
50,709
+0.01(+0.28%)
Sep 18, 2017
3.450
3.570
3.420
3.520
66,626
+0.02(+0.57%)
Sep 15, 2017
3.420
3.520
3.420
3.500
24,195
+0.05(+1.45%)
Sep 14, 2017
3.650
3.650
3.410
3.450
52,718
-0.13(-3.63%)
Sep 13, 2017
3.400
3.679
3.270
3.580
235,080
+0.18(+5.29%)
Sep 12, 2017
3.240
3.410
3.220
3.400
100,392
+0.10(+3.03%)
Sep 11, 2017
3.270
3.350
3.190
3.300
93,496
+0.04(+1.23%)
Sep 08, 2017
3.174
3.300
3.120
3.260
62,285
+0.09(+2.84%)
Sep 07, 2017
3.200
3.215
3.060
3.170
107,683
-0.06(-1.86%)
Sep 06, 2017
3.350
3.350
3.200
3.230
63,896
-0.09(-2.71%)
Sep 05, 2017
3.330
3.350
3.230
3.320
76,902
-0.02(-0.60%)
Sep 01, 2017
3.310
3.400
3.310
3.340
72,973
-0.02(-0.60%)
Aug 31, 2017
3.350
3.450
3.300
3.360
95,829
-0.03(-0.88%)
Aug 30, 2017
3.500
3.565
3.300
3.390
122,951
-0.10(-2.87%)
Aug 29, 2017
3.500
3.580
3.401
3.490
71,477
-0.09(-2.51%)
Aug 28, 2017
3.700
3.700
3.470
3.580
30,461
-0.13(-3.50%)
Aug 25, 2017
3.530
3.790
3.330
3.710
72,380
+0.25(+7.23%)
Aug 24, 2017
3.350
3.570
3.310
3.460
105,621
+0.18(+5.49%)
Aug 23, 2017
3.360
3.410
3.160
3.280
95,155
-0.09(-2.67%)
Aug 22, 2017
3.170
3.460
3.160
3.370
82,470
+0.19(+5.97%)
Aug 21, 2017
2.920
3.210
2.870
3.180
73,574
+0.27(+9.28%)
Aug 18, 2017
2.780
3.025
2.620
2.910
148,962
+0.10(+3.56%)
Aug 17, 2017
2.940
3.030
2.780
2.810
124,810
-0.19(-6.33%)
Aug 16, 2017
3.109
3.120
2.940
3.000
94,865
-0.14(-4.46%)
Aug 15, 2017
3.060
3.160
3.030
3.140
61,077
+0.02(+0.64%)
Aug 14, 2017
3.210
3.277
3.020
3.120
91,054
-0.06(-1.89%)
Aug 11, 2017
3.340
3.340
3.120
3.180
73,785
-0.17(-4.93%)
Aug 10, 2017
3.710
3.710
3.320
3.345
62,571
-0.35(-9.59%)
Aug 09, 2017
3.700
3.830
3.630
3.700
63,286
-0.03(-0.80%)
Aug 08, 2017
3.650
3.760
3.620
3.730
30,714
+0.06(+1.63%)
Aug 07, 2017
3.860
3.880
3.650
3.670
144,076
-0.22(-5.66%)
Aug 04, 2017
4.000
4.040
3.840
3.890
53,994
-0.14(-3.47%)
Aug 03, 2017
3.970
4.030
3.935
4.030
41,965
+0.07(+1.77%)
Aug 02, 2017
4.053
4.080
3.900
3.960
111,966
-0.08(-1.86%)
Aug 01, 2017
4.050
4.060
3.980
4.035
51,817
-0.00(-0.12%)
Jul 31, 2017
4.090
4.090
3.930
4.040
25,955
-0.01(-0.25%)
Jul 28, 2017
3.950
4.120
3.850
4.050
225,967
+0.09(+2.27%)
Jul 27, 2017
4.134
4.145
3.900
3.960
34,327
-0.14(-3.41%)
Jul 26, 2017
4.230
4.334
4.080
4.100
51,093
-0.08(-1.91%)
Jul 25, 2017
4.030
4.220
4.020
4.180
137,045
+0.15(+3.72%)
Jul 24, 2017
4.040
4.100
4.000
4.030
74,093
-0.02(-0.49%)
Jul 21, 2017
4.050
4.060
3.920
4.050
41,448
-0.03(-0.74%)
Jul 20, 2017
4.100
3.930
4.080
111,821
+0.27(+7.09%)
Jul 19, 2017
3.850
3.881
3.700
3.810
161,883
+0.03(+0.79%)
Jul 18, 2017
3.830
3.830
3.660
3.780
183,537
+0.00(+0.00%)
Jul 17, 2017
3.910
3.920
3.750
3.780
93,202
-0.13(-3.32%)
Jul 14, 2017
3.990
4.030
3.820
3.910
35,980
-0.08(-2.01%)
Jul 13, 2017
4.000
4.070
3.950
3.990
69,517
-0.02(-0.50%)
Jul 12, 2017
4.050
4.149
3.960
4.010
33,104
+0.08(+2.04%)
Jul 11, 2017
3.940
4.140
3.860
3.930
139,090
-0.02(-0.51%)
Jul 10, 2017
3.850
3.950
3.730
3.950
49,422
+0.07(+1.80%)
Jul 07, 2017
3.850
3.880
3.728
3.880
19,041
+0.06(+1.57%)
Jul 06, 2017
3.890
3.890
3.720
3.820
76,938
-0.07(-1.80%)
Jul 05, 2017
3.620
3.900
3.600
3.890
89,601
+0.19(+5.14%)
Jul 03, 2017
3.695
3.710
3.600
3.700
7,026
-0.05(-1.33%)
Jun 30, 2017
3.749
3.840
3.700
3.750
69,037
-0.07(-1.83%)
Jun 29, 2017
3.800
3.830
3.700
3.820
30,614
+0.00(+0.00%)
Jun 28, 2017
4.040
4.040
3.800
3.820
29,688
-0.12(-3.05%)
Jun 27, 2017
4.050
4.050
3.830
3.940
35,905
-0.10(-2.48%)
Jun 26, 2017
3.950
4.090
3.789
4.040
98,786
+0.14(+3.59%)
Jun 23, 2017
3.940
3.900
261,444
+0.36(+10.17%)
Jun 22, 2017
3.550
3.610
3.480
3.540
95,973
-0.05(-1.39%)
Jun 21, 2017
3.600
3.640
3.505
3.590
76,108
-0.06(-1.64%)
Jun 20, 2017
3.680
3.700
3.500
3.650
76,162
-0.06(-1.62%)
Jun 19, 2017
3.801
3.810
3.610
3.710
36,769
-0.03(-0.80%)
Jun 16, 2017
3.700
3.820
3.685
3.740
146,428
+0.03(+0.81%)
Jun 15, 2017
3.850
3.910
3.610
3.710
34,196
-0.21(-5.36%)
Jun 14, 2017
3.880
3.970
3.770
3.920
53,720
+0.09(+2.35%)
Jun 13, 2017
3.750
3.870
3.740
3.830
41,296
+0.01(+0.26%)
Jun 12, 2017
3.920
4.030
3.750
3.820
151,292
-0.16(-4.02%)
Jun 09, 2017
4.109
4.110
3.900
3.980
79,400
-0.04(-1.00%)
Jun 08, 2017
4.060
4.130
3.990
4.020
87,055
-0.05(-1.23%)
Jun 07, 2017
4.120
4.230
4.020
4.070
106,987
-0.07(-1.69%)
Jun 06, 2017
4.310
4.310
4.000
4.140
76,034
-0.21(-4.83%)
Jun 05, 2017
4.400
4.400
4.120
4.350
67,175
+0.02(+0.46%)
Jun 02, 2017
4.540
4.540
4.280
4.330
56,342
-0.14(-3.13%)
Jun 01, 2017
4.600
4.600
4.460
4.470
60,489
-0.11(-2.40%)
May 31, 2017
4.550
4.660
4.505
4.580
25,651
+0.01(+0.22%)
May 30, 2017
4.610
4.820
4.495
4.570
25,788
-0.04(-0.87%)
May 26, 2017
4.680
4.680
4.470
4.610
28,158
-0.03(-0.65%)
May 25, 2017
4.690
4.830
4.460
4.640
39,267
-0.04(-0.85%)
May 24, 2017
4.470
4.680
4.290
4.680
45,250
+0.15(+3.31%)
May 23, 2017
4.290
4.540
4.180
4.530
44,945
+0.18(+4.14%)
May 22, 2017
4.210
4.350
4.150
4.350
24,648
+0.10(+2.35%)
May 19, 2017
4.140
4.250
4.040
4.250
49,300
+0.10(+2.41%)
May 18, 2017
4.110
4.430
3.980
4.150
105,461
+0.05(+1.22%)
May 17, 2017
4.510
4.510
4.100
4.100
72,228
-0.44(-9.69%)
May 16, 2017
4.490
4.650
4.350
4.540
40,879
+0.04(+0.89%)
May 15, 2017
4.510
4.540
4.350
4.500
25,195
+0.07(+1.58%)
May 12, 2017
4.470
4.580
4.370
4.430
68,456
-0.06(-1.34%)
May 11, 2017
4.350
4.490
4.250
4.490
52,770
+0.08(+1.81%)
May 10, 2017
4.180
4.520
4.150
4.410
103,314
+0.22(+5.25%)
May 09, 2017
4.170
4.260
4.110
4.190
53,400
+0.04(+0.96%)
May 08, 2017
3.990
4.450
3.980
4.150
110,169
+0.16(+4.01%)
May 05, 2017
4.090
4.120
3.970
3.990
126,943
-0.16(-3.86%)
May 04, 2017
4.260
4.383
4.060
4.150
121,900
-0.17(-3.94%)
May 03, 2017
4.470
4.500
4.290
4.320
64,077
-0.17(-3.79%)
May 02, 2017
4.550
4.550
4.400
4.490
148,126
-0.12(-2.60%)
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.