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
Photronics Inc
(NQ:
PLAB
)
27.35
+0.24 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
12.51
12.82
11.90
11.95
471,351
-0.72(-5.68%)
Apr 29, 2020
12.17
12.79
11.97
12.67
509,154
+0.87(+7.37%)
Apr 28, 2020
12.13
12.13
11.65
11.80
306,033
+0.02(+0.17%)
Apr 27, 2020
11.48
11.92
11.44
11.78
496,943
+0.47(+4.16%)
Apr 24, 2020
11.20
11.37
10.96
11.31
264,800
+0.11(+0.98%)
Apr 23, 2020
11.26
11.36
10.98
11.20
345,832
-0.05(-0.44%)
Apr 22, 2020
10.93
11.28
10.75
11.25
287,024
+0.73(+6.94%)
Apr 21, 2020
10.80
10.92
10.36
10.52
374,962
-0.54(-4.88%)
Apr 20, 2020
10.94
11.18
10.89
11.06
360,693
-0.15(-1.34%)
Apr 17, 2020
11.34
11.53
11.09
11.21
465,500
+0.05(+0.45%)
Apr 16, 2020
10.93
11.21
10.71
11.16
571,556
+0.38(+3.53%)
Apr 15, 2020
10.85
10.91
10.47
10.78
343,340
-0.42(-3.75%)
Apr 14, 2020
11.20
11.34
10.86
11.20
370,794
+0.33(+3.04%)
Apr 13, 2020
10.73
10.95
10.47
10.87
278,817
+0.08(+0.74%)
Apr 09, 2020
11.39
11.47
10.76
10.79
382,300
-0.45(-4.00%)
Apr 08, 2020
11.01
11.36
10.88
11.24
550,947
+0.49(+4.56%)
Apr 07, 2020
11.01
11.05
10.45
10.75
388,888
+0.12(+1.13%)
Apr 06, 2020
10.07
10.68
10.04
10.63
370,284
+0.96(+9.93%)
Apr 03, 2020
9.810
9.970
9.320
9.670
436,200
-0.23(-2.32%)
Apr 02, 2020
9.580
10.02
9.400
9.900
502,062
+0.23(+2.38%)
Apr 01, 2020
9.950
10.32
9.510
9.670
597,589
-0.59(-5.75%)
Mar 31, 2020
10.19
10.33
10.00
10.26
1,032,646
+0.04(+0.39%)
Mar 30, 2020
10.27
10.55
9.930
10.22
589,392
+0.13(+1.29%)
Mar 27, 2020
10.41
10.50
9.849
10.09
488,300
-0.65(-6.05%)
Mar 26, 2020
10.11
10.86
9.990
10.74
676,063
+0.72(+7.19%)
Mar 25, 2020
10.21
10.60
9.660
10.02
1,074,040
-0.13(-1.28%)
Mar 24, 2020
10.29
10.89
9.600
10.15
728,152
+0.41(+4.21%)
Mar 23, 2020
9.680
10.10
9.340
9.740
574,333
+0.30(+3.18%)
Mar 20, 2020
9.180
10.21
8.840
9.440
1,275,500
+0.44(+4.89%)
Mar 19, 2020
8.830
9.650
8.310
9.000
750,739
+0.43(+5.02%)
Mar 18, 2020
9.340
9.800
8.360
8.570
726,574
-1.53(-15.15%)
Mar 17, 2020
9.190
10.17
8.550
10.10
866,076
+1.11(+12.35%)
Mar 16, 2020
9.000
10.07
8.980
8.990
757,667
-1.28(-12.46%)
Mar 13, 2020
10.67
11.15
9.930
10.27
1,042,600
+0.21(+2.09%)
Mar 12, 2020
10.65
10.85
10.03
10.06
751,806
-1.36(-11.91%)
Mar 11, 2020
12.02
12.30
11.36
11.42
560,523
-0.98(-7.90%)
Mar 10, 2020
12.52
12.87
11.76
12.40
882,400
+0.24(+1.97%)
Mar 09, 2020
11.88
12.75
11.77
12.16
725,129
-0.67(-5.22%)
Mar 06, 2020
12.65
12.95
12.51
12.83
633,900
-0.13(-1.00%)
Mar 05, 2020
12.90
13.60
12.67
12.96
1,324,708
-0.56(-4.14%)
Mar 04, 2020
12.73
13.65
12.69
13.52
1,372,518
+0.92(+7.30%)
Mar 03, 2020
13.01
13.33
12.54
12.60
1,426,474
-0.45(-3.45%)
Mar 02, 2020
12.51
13.10
12.32
13.05
909,137
+0.60(+4.82%)
Feb 28, 2020
12.20
12.62
12.05
12.45
895,300
+0.10(+0.81%)
Feb 27, 2020
12.36
12.67
11.97
12.35
930,002
-0.35(-2.76%)
Feb 26, 2020
12.68
13.02
12.55
12.70
847,072
+0.08(+0.67%)
Feb 25, 2020
13.15
13.15
12.50
12.62
672,288
-0.41(-3.18%)
Feb 24, 2020
13.21
13.22
12.91
13.03
466,456
-0.64(-4.68%)
Feb 21, 2020
14.14
14.14
13.61
13.67
407,000
-0.56(-3.94%)
Feb 20, 2020
14.71
14.79
14.03
14.23
379,490
-0.56(-3.79%)
Feb 19, 2020
14.86
15.00
14.48
14.79
471,475
-0.01(-0.07%)
Feb 18, 2020
14.54
14.89
14.51
14.80
563,883
-0.02(-0.13%)
Feb 14, 2020
15.06
15.18
14.76
14.82
433,600
-0.20(-1.33%)
Feb 13, 2020
15.24
15.27
14.65
15.02
784,433
-0.33(-2.15%)
Feb 12, 2020
15.22
15.55
15.03
15.35
805,879
+0.31(+2.06%)
Feb 11, 2020
14.88
15.33
14.65
15.04
1,272,190
+0.28(+1.90%)
Feb 10, 2020
13.74
14.78
13.54
14.76
1,017,722
+1.89(+14.69%)
Feb 07, 2020
13.30
13.30
12.85
12.87
427,800
-0.56(-4.17%)
Feb 06, 2020
13.60
13.69
13.30
13.43
445,993
-0.15(-1.10%)
Feb 05, 2020
13.56
13.72
13.33
13.58
334,264
+0.24(+1.84%)
Feb 04, 2020
13.40
13.52
13.28
13.34
644,178
+0.23(+1.72%)
Feb 03, 2020
12.90
13.13
12.74
13.11
885,923
+0.33(+2.58%)
Jan 31, 2020
13.32
13.62
12.68
12.78
598,100
-0.71(-5.23%)
Jan 30, 2020
13.40
13.76
13.28
13.48
427,811
-0.07(-0.48%)
Jan 29, 2020
14.36
14.36
13.50
13.55
547,476
-0.81(-5.64%)
Jan 28, 2020
13.95
14.43
13.84
14.36
613,402
+0.51(+3.68%)
Jan 27, 2020
14.04
14.16
13.82
13.85
904,786
-0.61(-4.22%)
Jan 24, 2020
15.19
15.19
14.41
14.46
450,300
-0.58(-3.89%)
Jan 23, 2020
15.05
15.14
14.95
15.04
472,011
-0.04(-0.23%)
Jan 22, 2020
15.19
15.37
14.94
15.08
712,886
+0.04(+0.27%)
Jan 21, 2020
15.06
15.22
14.84
15.04
607,449
-0.09(-0.56%)
Jan 17, 2020
15.29
15.32
14.99
15.12
474,600
-0.16(-1.08%)
Jan 16, 2020
15.34
15.55
15.24
15.29
846,941
+0.04(+0.26%)
Jan 15, 2020
15.61
15.65
15.10
15.25
452,478
-0.40(-2.59%)
Jan 14, 2020
15.43
15.91
15.35
15.65
773,200
+0.17(+1.13%)
Jan 13, 2020
15.18
15.62
15.13
15.48
810,560
+0.34(+2.25%)
Jan 10, 2020
15.09
15.27
14.98
15.14
699,500
+0.06(+0.40%)
Jan 09, 2020
15.20
15.50
14.99
15.08
941,614
-0.08(-0.53%)
Jan 08, 2020
14.83
15.36
14.72
15.16
655,980
+0.29(+1.92%)
Jan 07, 2020
14.90
14.99
14.69
14.88
675,504
+0.04(+0.30%)
Jan 06, 2020
15.20
15.35
14.79
14.83
640,819
-0.57(-3.70%)
Jan 03, 2020
15.32
15.56
15.05
15.40
690,100
-0.18(-1.16%)
Jan 02, 2020
16.00
16.01
15.39
15.58
738,562
-0.18(-1.14%)
Dec 31, 2019
15.82
16.00
15.73
15.76
881,800
-0.17(-1.07%)
Dec 30, 2019
15.94
16.10
15.73
15.93
387,904
+0.09(+0.57%)
Dec 27, 2019
16.18
16.18
15.79
15.84
476,100
-0.30(-1.86%)
Dec 26, 2019
15.90
16.16
15.87
16.14
482,342
+0.25(+1.57%)
Dec 24, 2019
16.22
16.22
15.72
15.89
240,600
-0.23(-1.43%)
Dec 23, 2019
15.84
16.13
15.66
16.12
915,326
+0.32(+2.03%)
Dec 20, 2019
16.02
16.21
15.64
15.80
1,091,700
-0.20(-1.25%)
Dec 19, 2019
15.77
16.03
15.54
16.00
781,213
+0.15(+0.95%)
Dec 18, 2019
15.63
16.13
15.63
15.85
914,073
+0.21(+1.38%)
Dec 17, 2019
15.74
15.74
15.32
15.63
1,188,668
+0.04(+0.22%)
Dec 16, 2019
16.12
16.45
15.48
15.60
1,161,180
-0.34(-2.13%)
Dec 13, 2019
16.28
16.45
15.63
15.94
1,233,900
-0.34(-2.09%)
Dec 12, 2019
15.54
16.75
15.12
16.28
2,453,330
+1.15(+7.60%)
Dec 11, 2019
13.80
15.48
13.80
15.13
5,316,313
+2.56(+20.37%)
Dec 10, 2019
12.25
12.62
12.19
12.57
715,828
+0.35(+2.86%)
Dec 09, 2019
12.34
12.41
12.12
12.22
473,253
-0.13(-1.05%)
Dec 06, 2019
12.19
12.45
12.13
12.35
623,600
+0.30(+2.49%)
Dec 05, 2019
11.76
12.09
11.76
12.05
433,299
+0.32(+2.73%)
Dec 04, 2019
11.42
11.86
11.42
11.73
682,261
+0.46(+4.08%)
Dec 03, 2019
11.50
11.65
11.16
11.27
1,141,334
-0.38(-3.30%)
Dec 02, 2019
11.79
11.84
11.63
11.65
488,783
-0.11(-0.89%)
Nov 29, 2019
11.83
11.95
11.52
11.76
405,100
-0.27(-2.24%)
Nov 27, 2019
11.88
12.12
11.85
12.03
289,200
+0.17(+1.43%)
Nov 26, 2019
11.85
12.05
11.76
11.86
481,654
-0.03(-0.25%)
Nov 25, 2019
11.41
11.98
11.40
11.89
591,272
+0.54(+4.71%)
Nov 22, 2019
11.52
11.53
11.12
11.36
434,000
-0.11(-0.92%)
Nov 21, 2019
11.68
11.69
11.35
11.46
329,879
-0.23(-1.97%)
Nov 20, 2019
12.21
12.21
11.62
11.69
426,157
-0.57(-4.65%)
Nov 19, 2019
12.32
12.37
12.23
12.26
458,838
-0.01(-0.08%)
Nov 18, 2019
12.31
12.40
12.23
12.27
286,667
-0.10(-0.81%)
Nov 15, 2019
12.26
12.49
12.26
12.37
391,500
+0.24(+1.98%)
Nov 14, 2019
12.05
12.19
12.04
12.13
363,352
+0.07(+0.58%)
Nov 13, 2019
11.91
12.17
11.88
12.06
300,114
+0.07(+0.58%)
Nov 12, 2019
12.02
12.21
11.97
11.99
335,966
+0.03(+0.25%)
Nov 11, 2019
11.80
12.02
11.72
11.96
333,967
+0.06(+0.50%)
Nov 08, 2019
11.95
12.06
11.85
11.90
264,700
-0.08(-0.67%)
Nov 07, 2019
12.30
12.34
11.97
11.98
382,245
-0.14(-1.20%)
Nov 06, 2019
12.25
12.27
11.95
12.12
325,601
-0.20(-1.58%)
Nov 05, 2019
12.12
12.37
12.12
12.32
299,742
+0.24(+1.99%)
Nov 04, 2019
12.05
12.20
11.98
12.08
389,070
+0.13(+1.09%)
Nov 01, 2019
11.81
11.97
11.78
11.95
363,100
+0.15(+1.27%)
Oct 31, 2019
11.99
11.99
11.69
11.80
252,566
-0.20(-1.67%)
Oct 30, 2019
12.58
12.58
11.99
12.00
455,630
-0.55(-4.38%)
Oct 29, 2019
12.46
12.63
12.43
12.55
815,945
+0.08(+0.64%)
Oct 28, 2019
12.12
12.50
12.01
12.47
660,464
+0.48(+4.00%)
Oct 25, 2019
11.73
12.04
11.71
11.99
646,900
+0.24(+2.04%)
Oct 24, 2019
11.60
11.90
11.58
11.75
497,486
+0.27(+2.35%)
Oct 23, 2019
11.69
11.69
11.41
11.48
486,326
-0.30(-2.55%)
Oct 22, 2019
11.60
11.86
11.52
11.78
403,317
+0.22(+1.90%)
Oct 21, 2019
11.52
11.59
11.45
11.56
488,265
+0.24(+2.12%)
Oct 18, 2019
11.30
11.42
11.20
11.32
287,000
-0.05(-0.44%)
Oct 17, 2019
11.41
11.56
11.34
11.37
513,385
+0.04(+0.35%)
Oct 16, 2019
11.20
11.40
11.13
11.33
958,196
+0.13(+1.16%)
Oct 15, 2019
10.92
11.25
10.90
11.20
584,703
+0.32(+2.94%)
Oct 14, 2019
10.90
10.93
10.80
10.88
288,221
-0.01(-0.09%)
Oct 11, 2019
10.93
11.05
10.75
10.89
315,700
+0.15(+1.40%)
Oct 10, 2019
10.77
10.96
10.72
10.74
229,950
+0.03(+0.28%)
Oct 09, 2019
10.63
10.81
10.61
10.71
330,842
+0.18(+1.66%)
Oct 08, 2019
10.67
10.72
10.53
10.54
438,682
-0.25(-2.36%)
Oct 07, 2019
10.85
11.01
10.77
10.79
587,451
-0.06(-0.55%)
Oct 04, 2019
10.71
10.85
10.63
10.85
271,300
+0.19(+1.78%)
Oct 03, 2019
10.66
10.71
10.44
10.66
347,924
+0.00(+0.00%)
Oct 02, 2019
10.68
10.80
10.58
10.66
433,958
-0.09(-0.84%)
Oct 01, 2019
10.92
11.14
10.65
10.75
441,612
-0.13(-1.19%)
Sep 30, 2019
10.97
11.00
10.76
10.88
506,751
-0.07(-0.68%)
Sep 27, 2019
11.31
11.45
10.93
10.96
377,300
-0.35(-3.05%)
Sep 26, 2019
11.12
11.43
11.11
11.30
638,248
+0.20(+1.80%)
Sep 25, 2019
10.96
11.20
10.90
11.10
538,506
+0.14(+1.28%)
Sep 24, 2019
10.91
11.07
10.90
10.96
528,049
+0.10(+0.87%)
Sep 23, 2019
10.67
10.99
10.59
10.87
458,371
+0.12(+1.16%)
Sep 20, 2019
10.92
11.00
10.69
10.74
709,700
-0.18(-1.65%)
Sep 19, 2019
10.94
11.02
10.87
10.92
303,398
-0.02(-0.18%)
Sep 18, 2019
11.02
11.10
10.82
10.94
274,259
-0.11(-1.00%)
Sep 17, 2019
10.93
11.05
10.83
11.05
389,470
+0.04(+0.36%)
Sep 16, 2019
11.00
11.13
10.88
11.01
282,142
-0.12(-1.08%)
Sep 13, 2019
11.07
11.22
11.01
11.13
568,800
+0.05(+0.45%)
Sep 12, 2019
10.99
11.15
10.78
11.08
486,337
+0.12(+1.09%)
Sep 11, 2019
10.99
11.02
10.83
10.96
481,289
+0.04(+0.37%)
Sep 10, 2019
10.77
10.99
10.62
10.92
724,676
+0.18(+1.68%)
Sep 09, 2019
10.76
10.84
10.54
10.74
783,280
+0.03(+0.28%)
Sep 06, 2019
10.95
11.03
10.69
10.71
345,600
-0.16(-1.47%)
Sep 05, 2019
10.85
11.15
10.80
10.87
652,464
+0.05(+0.46%)
Sep 04, 2019
10.88
11.00
10.74
10.82
1,048,233
+0.09(+0.84%)
Sep 03, 2019
10.70
10.82
10.52
10.73
662,972
-0.07(-0.65%)
Aug 30, 2019
10.37
10.93
10.37
10.80
746,900
+0.51(+4.96%)
Aug 29, 2019
9.860
10.56
9.850
10.29
784,572
+0.53(+5.43%)
Aug 28, 2019
9.410
9.780
9.300
9.760
724,668
+0.48(+5.17%)
Aug 27, 2019
9.410
9.450
9.280
9.280
385,569
-0.10(-1.07%)
Aug 26, 2019
9.490
9.520
9.315
9.380
511,233
-0.04(-0.42%)
Aug 23, 2019
9.660
9.730
9.400
9.420
331,700
-0.35(-3.58%)
Aug 22, 2019
9.750
9.800
9.620
9.770
402,697
+0.04(+0.41%)
Aug 21, 2019
9.460
9.740
9.410
9.730
530,351
+0.31(+3.29%)
Aug 20, 2019
9.840
9.960
9.270
9.420
975,735
+0.10(+1.07%)
Aug 19, 2019
9.100
9.365
9.100
9.320
514,961
+0.40(+4.48%)
Aug 16, 2019
8.670
8.920
8.640
8.920
556,700
+0.33(+3.84%)
Aug 15, 2019
8.820
8.820
8.560
8.590
193,729
-0.17(-1.94%)
Aug 14, 2019
8.750
9.000
8.540
8.760
427,510
-0.20(-2.23%)
Aug 13, 2019
8.780
9.080
8.680
8.960
220,218
+0.19(+2.17%)
Aug 12, 2019
8.930
9.020
8.640
8.770
385,125
-0.16(-1.79%)
Aug 09, 2019
9.080
9.082
8.870
8.930
212,600
-0.21(-2.30%)
Aug 08, 2019
8.960
9.170
8.930
9.140
202,002
+0.21(+2.35%)
Aug 07, 2019
8.650
9.040
8.650
8.930
308,883
+0.17(+1.94%)
Aug 06, 2019
8.930
9.030
8.640
8.760
301,878
-0.10(-1.13%)
Aug 05, 2019
9.180
9.180
8.770
8.860
423,597
-0.45(-4.83%)
Aug 02, 2019
9.400
9.430
9.230
9.310
246,700
-0.20(-2.10%)
Aug 01, 2019
9.630
10.02
9.410
9.510
428,808
-0.12(-1.25%)
Jul 31, 2019
9.620
9.750
9.530
9.630
654,736
+0.01(+0.10%)
Jul 30, 2019
9.660
9.730
9.470
9.620
628,997
-0.13(-1.33%)
Jul 29, 2019
9.750
9.790
9.630
9.750
261,991
-0.02(-0.20%)
Jul 26, 2019
9.900
9.950
9.640
9.770
326,200
-0.08(-0.81%)
Jul 25, 2019
9.950
10.01
9.610
9.850
764,126
-0.12(-1.20%)
Jul 24, 2019
9.830
10.26
9.800
9.970
909,802
+0.15(+1.53%)
Jul 23, 2019
9.050
9.830
8.990
9.820
1,512,973
+0.83(+9.23%)
Jul 22, 2019
8.820
9.110
8.820
8.990
334,295
+0.24(+2.74%)
Jul 19, 2019
8.740
8.880
8.700
8.750
365,500
-0.03(-0.34%)
Jul 18, 2019
8.570
8.790
8.500
8.780
685,562
+0.32(+3.78%)
Jul 17, 2019
8.370
8.510
8.250
8.460
389,637
+0.11(+1.32%)
Jul 16, 2019
8.290
8.380
8.210
8.350
250,575
+0.03(+0.36%)
Jul 15, 2019
8.300
8.370
8.160
8.320
188,799
+0.05(+0.60%)
Jul 12, 2019
8.180
8.370
8.180
8.270
197,100
+0.14(+1.72%)
Jul 11, 2019
8.110
8.190
8.010
8.130
245,491
+0.05(+0.62%)
Jul 10, 2019
8.350
8.520
8.010
8.080
470,760
-0.21(-2.53%)
Jul 09, 2019
8.290
8.330
8.160
8.290
432,393
-0.07(-0.84%)
Jul 08, 2019
8.400
8.460
8.310
8.360
302,584
-0.13(-1.53%)
Jul 05, 2019
8.440
8.525
8.310
8.490
162,800
+0.01(+0.12%)
Jul 03, 2019
8.450
8.490
8.350
8.480
155,000
+0.03(+0.36%)
Jul 02, 2019
8.600
8.610
8.410
8.450
163,747
-0.18(-2.09%)
Jul 01, 2019
8.410
8.650
8.410
8.630
303,087
+0.43(+5.24%)
Jun 28, 2019
8.470
8.590
8.160
8.200
911,000
-0.24(-2.84%)
Jun 27, 2019
8.190
8.480
8.190
8.440
380,942
+0.30(+3.69%)
Jun 26, 2019
8.060
8.180
8.060
8.140
253,800
+0.17(+2.13%)
Jun 25, 2019
8.040
8.100
7.950
7.970
371,569
-0.07(-0.87%)
Jun 24, 2019
8.190
8.280
7.990
8.040
345,533
-0.15(-1.83%)
Jun 21, 2019
8.290
8.320
8.170
8.190
562,700
-0.10(-1.21%)
Jun 20, 2019
8.210
8.335
8.210
8.290
386,388
+0.17(+2.09%)
Jun 19, 2019
8.260
8.310
8.105
8.120
378,769
-0.13(-1.58%)
Jun 18, 2019
8.150
8.380
8.120
8.250
575,745
+0.15(+1.85%)
Jun 17, 2019
8.200
8.230
8.090
8.100
247,727
-0.09(-1.10%)
Jun 14, 2019
8.360
8.360
8.185
8.190
228,600
-0.26(-3.08%)
Jun 13, 2019
8.580
8.690
8.420
8.450
236,104
-0.11(-1.29%)
Jun 12, 2019
8.520
8.610
8.440
8.560
362,059
-0.05(-0.58%)
Jun 11, 2019
8.780
8.890
8.595
8.610
328,555
-0.08(-0.92%)
Jun 10, 2019
8.570
8.720
8.161
8.690
361,389
+0.16(+1.88%)
Jun 07, 2019
8.480
8.640
8.440
8.530
239,400
+0.09(+1.07%)
Jun 06, 2019
8.380
8.470
8.340
8.440
258,992
+0.08(+0.96%)
Jun 05, 2019
8.580
8.620
8.320
8.360
280,449
-0.17(-1.99%)
Jun 04, 2019
8.250
8.540
8.110
8.530
1,065,371
+0.39(+4.79%)
Jun 03, 2019
8.080
8.230
8.050
8.140
506,724
+0.03(+0.37%)
May 31, 2019
8.310
8.310
8.060
8.110
551,400
-0.32(-3.80%)
May 30, 2019
8.380
8.510
8.310
8.430
380,216
+0.10(+1.20%)
May 29, 2019
8.260
8.380
8.210
8.330
420,038
+0.01(+0.12%)
May 28, 2019
8.260
8.510
8.260
8.320
432,303
+0.07(+0.85%)
May 24, 2019
8.370
8.490
8.200
8.250
311,500
-0.10(-1.20%)
May 23, 2019
8.580
8.660
8.140
8.350
641,164
-0.58(-6.49%)
May 22, 2019
9.000
9.390
8.810
8.930
807,524
+0.47(+5.56%)
May 21, 2019
8.400
8.510
8.350
8.460
928,491
+0.17(+2.05%)
May 20, 2019
8.560
8.630
8.260
8.290
432,754
-0.41(-4.71%)
May 17, 2019
8.820
8.950
8.690
8.700
262,000
-0.22(-2.47%)
May 16, 2019
8.810
8.970
8.670
8.920
246,649
+0.08(+0.90%)
May 15, 2019
8.830
8.920
8.800
8.840
414,994
-0.06(-0.67%)
May 14, 2019
8.990
9.030
8.820
8.900
855,632
-0.05(-0.56%)
May 13, 2019
9.200
9.200
8.850
8.950
542,684
-0.40(-4.28%)
May 10, 2019
9.370
9.430
9.230
9.350
180,100
-0.05(-0.53%)
May 09, 2019
9.450
9.450
9.220
9.400
321,607
-0.12(-1.26%)
May 08, 2019
9.520
9.610
9.450
9.520
414,283
-0.04(-0.42%)
May 07, 2019
9.470
9.580
9.420
9.560
348,851
+0.01(+0.10%)
May 06, 2019
9.410
9.570
9.340
9.550
243,370
-0.05(-0.52%)
May 03, 2019
9.380
9.605
9.370
9.600
169,900
+0.24(+2.56%)
May 02, 2019
9.300
9.430
9.260
9.360
153,605
+0.04(+0.43%)
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.