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
Lattice Semicond
(NQ:
LSCC
)
77.49
+0.92 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2019
12.54
12.95
12.28
12.95
2,223,389
+0.26(+2.05%)
Apr 29, 2019
12.84
12.84
12.66
12.69
1,171,842
-0.09(-0.70%)
Apr 26, 2019
12.69
12.80
12.15
12.78
2,092,600
+0.01(+0.08%)
Apr 25, 2019
13.24
13.24
12.27
12.77
2,286,284
-0.61(-4.56%)
Apr 24, 2019
13.17
13.58
12.91
13.38
2,355,475
+0.24(+1.83%)
Apr 23, 2019
13.00
13.19
12.88
13.14
1,495,271
+0.18(+1.39%)
Apr 22, 2019
12.58
12.97
12.30
12.96
1,321,889
+0.30(+2.37%)
Apr 18, 2019
12.59
12.79
12.29
12.66
1,509,300
+0.05(+0.40%)
Apr 17, 2019
13.10
13.20
11.19
12.61
3,934,819
-0.44(-3.37%)
Apr 16, 2019
12.86
13.09
12.81
13.05
1,019,462
+0.21(+1.64%)
Apr 15, 2019
13.20
13.44
12.78
12.84
1,119,607
-0.36(-2.73%)
Apr 12, 2019
13.00
13.22
12.78
13.20
1,773,100
+0.26(+2.01%)
Apr 11, 2019
13.22
13.22
12.85
12.94
1,461,641
-0.27(-2.04%)
Apr 10, 2019
12.69
13.36
12.56
13.21
2,882,951
+0.43(+3.36%)
Apr 09, 2019
12.55
12.90
12.50
12.78
994,950
+0.00(+0.00%)
Apr 08, 2019
12.82
12.89
12.71
12.78
998,241
-0.08(-0.62%)
Apr 05, 2019
12.79
12.99
12.66
12.86
2,131,500
+0.18(+1.42%)
Apr 04, 2019
12.58
12.73
12.47
12.68
886,774
+0.06(+0.48%)
Apr 03, 2019
12.13
12.82
12.01
12.62
2,581,950
+0.62(+5.17%)
Apr 02, 2019
12.11
12.35
11.90
12.00
1,424,285
-0.11(-0.91%)
Apr 01, 2019
12.07
12.17
11.86
12.11
1,414,626
+0.18(+1.51%)
Mar 29, 2019
11.84
12.05
11.76
11.93
1,465,600
+0.19(+1.62%)
Mar 28, 2019
11.93
12.14
11.73
11.74
1,176,513
-0.18(-1.51%)
Mar 27, 2019
12.22
12.35
11.72
11.92
1,470,789
-0.29(-2.38%)
Mar 26, 2019
12.26
12.50
12.04
12.21
740,079
-0.02(-0.16%)
Mar 25, 2019
12.21
12.30
12.01
12.23
1,126,916
+0.00(+0.00%)
Mar 22, 2019
12.60
12.65
12.12
12.23
1,409,600
-0.46(-3.62%)
Mar 21, 2019
12.64
12.87
12.60
12.69
1,077,677
+0.04(+0.32%)
Mar 20, 2019
12.84
12.95
12.49
12.65
1,129,054
-0.20(-1.56%)
Mar 19, 2019
12.67
12.91
12.56
12.85
1,422,747
+0.29(+2.31%)
Mar 18, 2019
12.91
12.96
12.20
12.56
1,741,326
-0.35(-2.71%)
Mar 15, 2019
12.82
13.11
12.79
12.91
3,011,400
+0.12(+0.94%)
Mar 14, 2019
13.00
13.12
12.66
12.79
2,303,611
-0.21(-1.62%)
Mar 13, 2019
12.75
13.09
12.69
13.00
1,801,427
+0.29(+2.28%)
Mar 12, 2019
13.00
13.02
12.69
12.71
1,277,282
-0.29(-2.23%)
Mar 11, 2019
12.58
13.17
12.57
13.00
2,129,843
+0.45(+3.59%)
Mar 08, 2019
12.45
12.70
12.40
12.55
1,638,100
-0.05(-0.40%)
Mar 07, 2019
12.58
12.65
12.38
12.60
1,503,006
-0.01(-0.08%)
Mar 06, 2019
12.67
12.75
12.55
12.61
1,781,636
-0.08(-0.63%)
Mar 05, 2019
12.59
12.79
12.54
12.69
1,266,982
+0.04(+0.32%)
Mar 04, 2019
12.49
12.70
12.23
12.65
2,207,720
+0.20(+1.61%)
Mar 01, 2019
11.93
12.54
11.86
12.45
3,222,200
+0.65(+5.51%)
Feb 28, 2019
12.28
12.50
11.76
11.80
2,352,243
-0.30(-2.48%)
Feb 27, 2019
12.01
12.18
11.71
12.10
1,951,561
+0.00(+0.00%)
Feb 26, 2019
12.32
12.41
11.71
12.10
2,898,738
-0.24(-1.94%)
Feb 25, 2019
12.46
12.50
12.14
12.34
2,354,012
+0.00(+0.00%)
Feb 22, 2019
12.35
12.45
12.07
12.34
3,366,900
+0.50(+4.22%)
Feb 21, 2019
11.83
12.01
11.67
11.84
2,485,904
+0.09(+0.77%)
Feb 20, 2019
11.23
11.78
11.22
11.75
3,322,633
+0.52(+4.63%)
Feb 19, 2019
11.04
11.57
10.95
11.23
2,957,240
+0.15(+1.35%)
Feb 15, 2019
11.32
11.38
10.80
11.08
4,800,600
-0.42(-3.65%)
Feb 14, 2019
10.70
11.59
10.54
11.50
11,202,774
+0.90(+8.49%)
Feb 13, 2019
9.350
10.71
9.340
10.60
14,780,684
+2.42(+29.58%)
Feb 12, 2019
7.980
8.270
7.980
8.180
1,575,778
+0.23(+2.89%)
Feb 11, 2019
8.000
8.020
7.825
7.950
1,125,678
+0.00(+0.00%)
Feb 08, 2019
7.800
8.040
7.680
7.950
674,200
+0.05(+0.63%)
Feb 07, 2019
7.900
7.990
7.860
7.900
723,159
-0.06(-0.75%)
Feb 06, 2019
7.890
8.065
7.870
7.960
1,458,941
+0.10(+1.27%)
Feb 05, 2019
7.810
7.920
7.810
7.860
588,919
+0.05(+0.64%)
Feb 04, 2019
7.750
7.830
7.680
7.810
368,704
+0.06(+0.77%)
Feb 01, 2019
7.800
7.900
7.720
7.750
1,054,000
-0.05(-0.64%)
Jan 31, 2019
7.800
7.880
7.720
7.800
1,001,494
+0.00(+0.00%)
Jan 30, 2019
7.630
7.805
7.560
7.800
1,018,204
+0.26(+3.45%)
Jan 29, 2019
7.600
7.640
7.460
7.540
501,773
-0.03(-0.40%)
Jan 28, 2019
7.640
7.800
7.560
7.570
1,150,700
-0.21(-2.70%)
Jan 25, 2019
7.560
7.930
7.560
7.780
1,536,900
+0.26(+3.46%)
Jan 24, 2019
7.350
7.690
7.350
7.520
1,110,275
+0.23(+3.16%)
Jan 23, 2019
7.220
7.365
7.130
7.290
922,640
+0.08(+1.11%)
Jan 22, 2019
7.380
7.380
7.070
7.210
529,796
-0.23(-3.09%)
Jan 18, 2019
7.310
7.515
7.250
7.440
595,500
+0.15(+2.06%)
Jan 17, 2019
7.210
7.320
7.121
7.290
2,739,296
+0.07(+0.97%)
Jan 16, 2019
7.250
7.310
7.080
7.220
2,036,835
-0.03(-0.41%)
Jan 15, 2019
7.460
7.460
7.105
7.250
1,362,677
-0.16(-2.16%)
Jan 14, 2019
7.420
7.730
7.320
7.410
2,483,424
+0.01(+0.14%)
Jan 11, 2019
7.220
7.430
7.180
7.400
1,166,600
+0.14(+1.93%)
Jan 10, 2019
7.270
7.280
6.990
7.260
768,631
-0.04(-0.55%)
Jan 09, 2019
7.050
7.330
7.020
7.300
1,510,277
+0.29(+4.14%)
Jan 08, 2019
6.910
7.070
6.910
7.010
1,451,262
+0.05(+0.72%)
Jan 07, 2019
6.900
6.980
6.840
6.960
943,094
+0.11(+1.61%)
Jan 04, 2019
6.890
6.980
6.760
6.850
669,100
+0.04(+0.59%)
Jan 03, 2019
6.870
6.920
6.710
6.810
823,136
-0.15(-2.16%)
Jan 02, 2019
6.860
6.980
6.770
6.960
952,994
+0.04(+0.58%)
Dec 31, 2018
6.790
6.965
6.680
6.920
1,041,900
+0.11(+1.62%)
Dec 28, 2018
6.790
6.900
6.720
6.810
699,300
+0.00(+0.00%)
Dec 27, 2018
6.890
6.890
6.590
6.810
654,486
-0.03(-0.44%)
Dec 26, 2018
6.530
6.860
6.480
6.840
1,114,015
+0.38(+5.88%)
Dec 24, 2018
6.370
6.575
6.350
6.460
512,800
-0.03(-0.46%)
Dec 21, 2018
6.540
6.640
6.470
6.490
1,626,400
-0.02(-0.31%)
Dec 20, 2018
6.610
6.750
6.180
6.510
2,633,912
-0.11(-1.66%)
Dec 19, 2018
6.930
6.940
6.590
6.620
812,718
-0.36(-5.16%)
Dec 18, 2018
6.920
7.060
6.920
6.980
986,138
+0.08(+1.16%)
Dec 17, 2018
6.970
7.160
6.840
6.900
1,912,107
-0.08(-1.15%)
Dec 14, 2018
6.860
7.190
6.730
6.980
2,219,900
+0.35(+5.28%)
Dec 13, 2018
6.710
6.780
6.560
6.630
861,295
-0.06(-0.90%)
Dec 12, 2018
6.610
6.810
6.290
6.690
615,453
+0.15(+2.29%)
Dec 11, 2018
6.650
6.800
6.520
6.540
958,340
+0.02(+0.31%)
Dec 10, 2018
6.690
6.790
6.390
6.520
1,699,679
-0.17(-2.54%)
Dec 07, 2018
6.980
6.980
6.590
6.690
1,701,000
-0.30(-4.29%)
Dec 06, 2018
6.390
7.120
6.310
6.990
3,304,042
+0.48(+7.37%)
Dec 04, 2018
6.400
6.595
6.310
6.510
3,637,700
+0.04(+0.62%)
Dec 03, 2018
5.990
6.520
5.930
6.470
1,775,097
+0.61(+10.41%)
Nov 30, 2018
5.750
5.880
5.650
5.860
862,300
+0.05(+0.86%)
Nov 29, 2018
5.820
5.920
5.800
5.810
452,535
-0.05(-0.85%)
Nov 28, 2018
5.750
5.860
5.590
5.860
827,845
+0.17(+2.99%)
Nov 27, 2018
5.700
5.720
5.470
5.690
947,188
+0.00(+0.00%)
Nov 26, 2018
5.610
5.753
5.570
5.690
631,497
+0.14(+2.52%)
Nov 23, 2018
5.580
5.700
5.550
5.550
181,500
-0.08(-1.42%)
Nov 21, 2018
5.630
5.630
5.630
0
+0.04(+0.72%)
Nov 20, 2018
5.420
5.665
5.383
5.590
719,947
+0.07(+1.27%)
Nov 19, 2018
5.800
5.810
5.490
5.520
469,118
-0.28(-4.83%)
Nov 16, 2018
5.850
5.870
5.700
5.800
797,200
-0.14(-2.36%)
Nov 15, 2018
5.820
6.000
5.820
5.940
711,272
+0.10(+1.71%)
Nov 14, 2018
5.800
5.910
5.710
5.840
745,394
+0.08(+1.39%)
Nov 13, 2018
5.670
5.900
5.650
5.760
691,632
+0.12(+2.13%)
Nov 12, 2018
5.810
5.850
5.410
5.640
1,235,453
-0.19(-3.26%)
Nov 09, 2018
5.990
5.990
5.810
5.830
692,800
-0.18(-3.00%)
Nov 08, 2018
5.980
6.060
5.940
6.010
459,752
-0.01(-0.17%)
Nov 07, 2018
6.000
6.030
5.820
6.020
1,075,035
+0.09(+1.52%)
Nov 06, 2018
5.980
6.020
5.815
5.930
598,579
+0.01(+0.17%)
Nov 05, 2018
6.190
6.200
5.750
5.920
898,821
-0.26(-4.21%)
Nov 02, 2018
6.220
6.260
6.060
6.180
610,900
-0.02(-0.32%)
Nov 01, 2018
6.030
6.250
6.020
6.200
1,031,576
+0.19(+3.16%)
Oct 31, 2018
5.840
6.020
5.790
6.010
1,313,790
+0.24(+4.16%)
Oct 30, 2018
5.800
5.900
5.630
5.770
1,715,915
-0.02(-0.35%)
Oct 29, 2018
6.180
6.268
5.760
5.790
2,203,847
-0.37(-5.93%)
Oct 26, 2018
6.000
6.220
5.580
6.155
4,479,400
-0.92(-12.94%)
Oct 25, 2018
7.050
7.270
6.850
7.070
1,629,678
+0.01(+0.14%)
Oct 24, 2018
7.760
7.780
7.050
7.060
1,023,797
-0.74(-9.49%)
Oct 23, 2018
7.580
7.880
7.360
7.800
1,616,256
+0.10(+1.30%)
Oct 22, 2018
7.710
7.860
7.630
7.700
587,439
+0.05(+0.65%)
Oct 19, 2018
7.800
7.975
7.610
7.650
605,200
-0.17(-2.17%)
Oct 18, 2018
7.990
7.990
7.690
7.820
490,216
-0.17(-2.13%)
Oct 17, 2018
7.870
8.145
7.840
7.990
826,261
+0.11(+1.40%)
Oct 16, 2018
7.860
7.960
7.800
7.880
834,856
+0.10(+1.29%)
Oct 15, 2018
7.650
7.870
7.555
7.780
1,007,764
+0.08(+1.04%)
Oct 12, 2018
7.910
7.960
7.630
7.700
981,900
-0.06(-0.77%)
Oct 11, 2018
7.870
8.070
7.760
7.760
1,305,618
-0.13(-1.65%)
Oct 10, 2018
8.150
8.220
7.870
7.890
1,653,529
-0.30(-3.66%)
Oct 09, 2018
8.390
8.480
8.130
8.190
1,290,918
-0.23(-2.73%)
Oct 08, 2018
8.620
8.760
8.280
8.420
1,332,399
-0.17(-1.98%)
Oct 05, 2018
8.620
8.790
8.510
8.590
2,003,600
+0.02(+0.23%)
Oct 04, 2018
8.570
8.900
8.430
8.570
3,750,507
-0.05(-0.58%)
Oct 03, 2018
8.650
8.680
8.460
8.620
1,211,133
+0.07(+0.82%)
Oct 02, 2018
8.030
8.635
8.000
8.550
2,017,243
+0.54(+6.74%)
Oct 01, 2018
8.060
8.085
7.910
8.010
1,278,303
+0.01(+0.12%)
Sep 28, 2018
7.740
8.065
7.700
8.000
1,118,400
+0.23(+2.96%)
Sep 27, 2018
7.650
7.800
7.610
7.770
738,807
+0.10(+1.30%)
Sep 26, 2018
7.660
7.730
7.600
7.670
527,361
+0.01(+0.13%)
Sep 25, 2018
7.740
7.800
7.610
7.660
1,357,166
-0.06(-0.78%)
Sep 24, 2018
7.660
7.720
7.570
7.720
494,155
+0.01(+0.13%)
Sep 21, 2018
7.750
7.770
7.590
7.710
1,047,600
+0.00(+0.00%)
Sep 20, 2018
7.590
7.745
7.505
7.710
668,526
+0.15(+1.98%)
Sep 19, 2018
7.600
7.680
7.540
7.560
719,513
-0.01(-0.13%)
Sep 18, 2018
7.390
7.610
7.380
7.570
698,397
+0.21(+2.85%)
Sep 17, 2018
7.440
7.470
7.350
7.360
501,619
-0.09(-1.21%)
Sep 14, 2018
7.390
7.510
7.260
7.450
627,500
+0.09(+1.22%)
Sep 13, 2018
7.450
7.560
7.310
7.360
694,697
-0.04(-0.54%)
Sep 12, 2018
7.640
7.710
7.230
7.400
1,373,576
-0.30(-3.90%)
Sep 11, 2018
7.690
7.750
7.600
7.700
695,021
-0.05(-0.65%)
Sep 10, 2018
7.680
7.790
7.630
7.750
922,924
+0.11(+1.44%)
Sep 07, 2018
7.880
7.930
7.610
7.640
1,337,700
-0.26(-3.29%)
Sep 06, 2018
8.180
8.180
7.900
7.900
1,023,142
-0.29(-3.54%)
Sep 05, 2018
8.230
8.280
8.020
8.190
1,919,567
-0.05(-0.61%)
Sep 04, 2018
8.200
8.325
8.060
8.240
1,650,180
+0.05(+0.61%)
Aug 31, 2018
8.190
8.190
8.190
0
+0.26(+3.28%)
Aug 30, 2018
8.070
8.130
7.890
7.930
1,050,512
-0.19(-2.34%)
Aug 29, 2018
8.050
8.395
8.050
8.120
3,431,133
+0.10(+1.25%)
Aug 28, 2018
8.100
8.100
7.730
8.020
5,000,980
+0.47(+6.23%)
Aug 27, 2018
7.640
7.700
7.540
7.550
813,812
-0.06(-0.79%)
Aug 24, 2018
7.570
7.640
7.535
7.610
481,800
+0.05(+0.66%)
Aug 23, 2018
7.680
7.710
7.550
7.560
481,819
-0.14(-1.82%)
Aug 22, 2018
7.580
7.730
7.560
7.700
730,858
+0.11(+1.45%)
Aug 21, 2018
7.450
7.655
7.280
7.590
732,402
+0.11(+1.47%)
Aug 20, 2018
7.580
7.580
7.460
7.480
809,824
-0.07(-0.93%)
Aug 17, 2018
7.650
7.670
7.470
7.550
509,500
-0.13(-1.69%)
Aug 16, 2018
7.680
7.709
7.580
7.680
527,574
+0.04(+0.52%)
Aug 15, 2018
7.750
7.750
7.490
7.640
1,024,194
-0.14(-1.80%)
Aug 14, 2018
7.790
8.020
7.770
7.780
2,664,778
+0.02(+0.26%)
Aug 13, 2018
7.580
7.775
7.500
7.760
1,722,133
+0.20(+2.65%)
Aug 10, 2018
7.610
7.660
7.500
7.560
1,707,900
-0.10(-1.31%)
Aug 09, 2018
7.640
7.860
7.610
7.660
2,337,304
+0.01(+0.13%)
Aug 08, 2018
7.600
7.740
7.600
7.650
2,124,880
+0.01(+0.13%)
Aug 07, 2018
7.600
7.650
7.500
7.640
1,360,531
+0.04(+0.53%)
Aug 06, 2018
7.490
7.630
7.350
7.600
1,057,424
+0.06(+0.80%)
Aug 03, 2018
7.600
7.630
7.490
7.540
726,000
-0.03(-0.40%)
Aug 02, 2018
7.500
7.680
7.200
7.570
1,291,964
-0.05(-0.66%)
Aug 01, 2018
7.660
7.750
7.600
7.620
1,274,089
-0.07(-0.91%)
Jul 31, 2018
7.500
7.710
7.321
7.690
3,488,009
-0.08(-1.03%)
Jul 30, 2018
7.720
7.980
7.700
7.770
2,881,136
+0.10(+1.30%)
Jul 27, 2018
7.490
7.885
7.200
7.670
6,473,600
+0.57(+8.03%)
Jul 26, 2018
6.850
7.100
6.780
7.100
1,066,493
+0.25(+3.65%)
Jul 25, 2018
6.800
6.855
6.660
6.850
690,547
+0.02(+0.29%)
Jul 24, 2018
6.930
7.010
6.725
6.830
1,934,865
-0.07(-1.01%)
Jul 23, 2018
6.660
6.930
6.550
6.900
1,603,202
+0.21(+3.14%)
Jul 20, 2018
6.640
6.720
6.610
6.690
513,582
+0.04(+0.60%)
Jul 19, 2018
6.660
6.540
6.650
1,256,144
+0.00(+0.00%)
Jul 18, 2018
6.640
6.820
6.590
6.650
1,051,565
+0.14(+2.15%)
Jul 17, 2018
6.440
6.535
6.360
6.510
432,815
+0.05(+0.77%)
Jul 16, 2018
6.540
6.540
6.395
6.460
511,612
-0.06(-0.92%)
Jul 13, 2018
6.650
6.650
6.500
6.520
519,311
-0.14(-2.10%)
Jul 12, 2018
6.600
6.690
6.520
6.660
703,122
+0.06(+0.91%)
Jul 11, 2018
6.540
6.890
6.540
6.600
902,404
+0.05(+0.76%)
Jul 10, 2018
6.430
6.570
6.380
6.550
459,718
+0.13(+2.02%)
Jul 09, 2018
6.450
6.470
6.340
6.420
783,732
+0.02(+0.31%)
Jul 06, 2018
6.400
6.445
6.320
6.400
346,316
+0.00(+0.00%)
Jul 05, 2018
6.390
6.410
6.320
6.400
393,211
+0.05(+0.79%)
Jul 03, 2018
6.350
6.350
6.350
0
-0.09(-1.40%)
Jul 02, 2018
6.510
6.560
6.370
6.440
491,887
-0.12(-1.83%)
Jun 29, 2018
6.580
6.620
6.490
6.560
865,267
+0.03(+0.46%)
Jun 28, 2018
6.500
6.660
6.400
6.530
1,091,520
+0.35(+5.66%)
Jun 27, 2018
6.260
6.330
6.160
6.180
495,860
-0.09(-1.44%)
Jun 26, 2018
6.210
6.320
6.185
6.270
727,444
+0.06(+0.97%)
Jun 25, 2018
6.450
6.450
6.210
6.210
1,788,720
-0.27(-4.17%)
Jun 22, 2018
6.340
6.515
6.253
6.480
2,651,376
+0.15(+2.37%)
Jun 21, 2018
6.400
6.410
6.300
6.330
731,822
-0.08(-1.25%)
Jun 20, 2018
6.440
6.520
6.400
6.410
951,519
-0.01(-0.16%)
Jun 19, 2018
6.510
6.510
6.340
6.420
1,284,085
-0.11(-1.68%)
Jun 18, 2018
6.570
6.570
6.289
6.530
1,843,714
-0.11(-1.66%)
Jun 15, 2018
6.690
6.540
6.640
1,830,580
+0.10(+1.53%)
Jun 14, 2018
6.410
6.550
6.400
6.540
1,029,482
+0.11(+1.71%)
Jun 13, 2018
6.250
6.450
6.124
6.430
1,626,086
+0.20(+3.21%)
Jun 12, 2018
6.170
6.230
6.115
6.230
977,430
+0.09(+1.47%)
Jun 11, 2018
6.000
6.170
6.000
6.140
599,367
+0.10(+1.66%)
Jun 08, 2018
6.000
6.045
5.920
6.040
378,974
+0.03(+0.50%)
Jun 07, 2018
6.040
6.070
5.970
6.010
648,174
-0.01(-0.17%)
Jun 06, 2018
6.050
6.050
5.990
6.020
834,718
-0.01(-0.17%)
Jun 05, 2018
5.930
6.030
5.900
6.030
564,132
+0.13(+2.20%)
Jun 04, 2018
5.910
5.920
5.830
5.900
665,470
+0.02(+0.34%)
Jun 01, 2018
5.750
5.925
5.680
5.880
897,494
+0.13(+2.26%)
May 31, 2018
5.740
5.770
5.650
5.750
440,500
-0.01(-0.17%)
May 30, 2018
5.620
5.815
5.610
5.760
648,082
+0.16(+2.86%)
May 29, 2018
5.460
5.610
5.400
5.600
785,932
+0.10(+1.82%)
May 25, 2018
5.500
5.500
5.500
0
+0.00(+0.00%)
May 24, 2018
5.520
5.595
5.480
5.500
283,642
-0.04(-0.72%)
May 23, 2018
5.540
5.590
5.510
5.540
313,769
-0.01(-0.18%)
May 22, 2018
5.570
5.650
5.550
5.550
348,634
-0.01(-0.18%)
May 21, 2018
5.670
5.700
5.515
5.560
315,307
-0.07(-1.24%)
May 18, 2018
5.690
5.690
5.600
5.630
512,817
-0.05(-0.88%)
May 17, 2018
5.530
5.680
5.530
5.680
674,088
+0.13(+2.34%)
May 16, 2018
5.490
5.560
5.470
5.550
498,431
+0.08(+1.46%)
May 15, 2018
5.500
5.500
5.440
5.470
277,040
-0.03(-0.55%)
May 14, 2018
5.420
5.535
5.390
5.500
425,335
+0.12(+2.23%)
May 11, 2018
5.490
5.490
5.370
5.380
342,555
-0.13(-2.36%)
May 10, 2018
5.490
5.510
5.455
5.510
371,164
+0.04(+0.73%)
May 09, 2018
5.440
5.500
5.410
5.470
512,356
+0.03(+0.55%)
May 08, 2018
5.400
5.445
5.370
5.440
736,770
+0.05(+0.93%)
May 07, 2018
5.460
5.480
5.370
5.390
466,469
-0.06(-1.10%)
May 04, 2018
5.430
5.500
5.410
5.450
984,663
+0.00(+0.00%)
May 03, 2018
5.390
5.510
5.290
5.450
887,521
+0.05(+0.93%)
May 02, 2018
5.470
5.490
5.380
5.400
962,242
-0.04(-0.74%)
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.