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
Soligenix Inc
(NQ:
SNGX
)
3.670
-0.060 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2018
400.39
400.80
389.45
396.00
122
-4.80(-1.20%)
Apr 27, 2018
403.20
417.60
391.20
400.80
267
+2.40(+0.60%)
Apr 26, 2018
417.70
417.70
384.00
398.40
323
-14.21(-3.44%)
Apr 25, 2018
432.00
432.00
408.00
412.61
50
-9.38(-2.22%)
Apr 24, 2018
429.60
429.60
408.00
421.99
105
+1.99(+0.47%)
Apr 23, 2018
420.67
422.40
411.43
420.00
35
+9.60(+2.34%)
Apr 20, 2018
429.60
429.60
407.88
410.40
50
-12.00(-2.84%)
Apr 19, 2018
412.80
434.40
412.80
422.40
45
+4.80(+1.15%)
Apr 18, 2018
439.20
439.20
417.60
417.60
47
-12.00(-2.79%)
Apr 17, 2018
422.40
436.78
403.20
429.60
109
+3.53(+0.83%)
Apr 16, 2018
408.82
429.60
406.42
426.07
62
+10.87(+2.62%)
Apr 13, 2018
412.80
439.20
403.44
415.20
113
-19.20(-4.42%)
Apr 12, 2018
436.80
436.80
429.60
434.40
176
-2.40(-0.55%)
Apr 11, 2018
432.00
439.20
415.44
436.80
60
+6.00(+1.39%)
Apr 10, 2018
444.00
463.20
429.62
430.80
211
+3.62(+0.85%)
Apr 09, 2018
448.80
448.80
384.02
427.18
294
-14.42(-3.27%)
Apr 06, 2018
465.60
465.60
436.80
441.60
178
-16.80(-3.66%)
Apr 05, 2018
458.09
458.40
446.40
458.40
230
+14.40(+3.24%)
Apr 04, 2018
446.86
453.82
433.87
444.00
566
-12.00(-2.63%)
Apr 03, 2018
451.20
462.05
446.40
456.00
203
+9.60(+2.15%)
Apr 02, 2018
463.20
469.56
446.40
446.40
331
-21.60(-4.62%)
Mar 29, 2018
468.00
468.00
468.00
0
-4.87(-1.03%)
Mar 28, 2018
477.60
477.60
446.40
472.87
223
-7.13(-1.48%)
Mar 27, 2018
513.60
513.60
470.40
480.00
331
-28.80(-5.66%)
Mar 26, 2018
463.20
511.20
446.40
508.80
683
+48.00(+10.42%)
Mar 23, 2018
460.80
501.60
451.20
460.80
1,539
-28.80(-5.88%)
Mar 22, 2018
552.00
888.00
489.60
489.60
29,562
+9.00(+1.87%)
Mar 21, 2018
480.00
496.80
477.02
480.60
72
-1.80(-0.37%)
Mar 20, 2018
477.94
486.02
470.59
482.40
96
+0.00(+0.00%)
Mar 19, 2018
498.96
499.20
480.00
482.40
42
-7.20(-1.47%)
Mar 16, 2018
488.40
489.60
482.40
489.60
39
+16.80(+3.55%)
Mar 15, 2018
484.80
489.65
469.20
472.80
601
-19.20(-3.90%)
Mar 14, 2018
487.20
506.40
475.20
492.00
67
+4.80(+0.99%)
Mar 13, 2018
518.40
523.20
482.40
487.20
120
-30.00(-5.80%)
Mar 12, 2018
489.60
517.20
489.41
517.20
267
+27.60(+5.64%)
Mar 09, 2018
482.40
489.60
480.00
489.60
85
+4.80(+0.99%)
Mar 08, 2018
484.85
489.36
480.00
484.80
62
+2.40(+0.50%)
Mar 07, 2018
475.20
489.60
475.20
482.40
98
+7.20(+1.52%)
Mar 06, 2018
480.00
489.60
475.20
475.20
53
-7.20(-1.49%)
Mar 05, 2018
484.85
489.60
482.38
482.40
72
-4.80(-0.99%)
Mar 02, 2018
495.65
495.65
463.20
487.20
162
-2.40(-0.49%)
Mar 01, 2018
477.60
489.60
476.54
489.60
46
+7.20(+1.49%)
Feb 28, 2018
480.00
489.60
480.00
482.40
45
+2.40(+0.50%)
Feb 27, 2018
472.80
489.60
472.80
480.00
118
+0.00(+0.00%)
Feb 26, 2018
484.80
494.40
468.00
480.00
198
-4.80(-0.99%)
Feb 23, 2018
485.54
496.80
482.42
484.80
128
+4.80(+1.00%)
Feb 22, 2018
484.80
496.03
480.00
480.00
34
-6.24(-1.28%)
Feb 21, 2018
484.80
492.00
484.80
486.24
47
+6.24(+1.30%)
Feb 20, 2018
484.80
494.40
475.22
480.00
108
-11.98(-2.43%)
Feb 16, 2018
491.98
491.98
491.98
0
+4.78(+0.98%)
Feb 15, 2018
496.80
501.60
483.07
487.20
62
+0.00(+0.00%)
Feb 14, 2018
482.40
501.60
482.40
487.20
55
+0.24(+0.05%)
Feb 13, 2018
472.80
489.60
472.80
486.96
49
+14.16(+2.99%)
Feb 12, 2018
486.00
489.38
472.80
472.80
29
+0.00(+0.00%)
Feb 09, 2018
480.00
501.60
448.80
472.80
194
-12.00(-2.48%)
Feb 08, 2018
499.20
504.00
480.00
484.80
61
-14.40(-2.88%)
Feb 07, 2018
489.60
499.20
489.60
499.20
72
+9.60(+1.96%)
Feb 06, 2018
480.00
503.98
480.00
489.60
143
-4.80(-0.97%)
Feb 05, 2018
504.00
504.00
482.40
494.40
137
-14.40(-2.83%)
Feb 02, 2018
516.00
524.23
506.40
508.80
48
-9.60(-1.85%)
Feb 01, 2018
528.00
538.82
508.80
518.40
155
-9.60(-1.82%)
Jan 31, 2018
532.80
537.60
516.00
528.00
226
-4.80(-0.90%)
Jan 30, 2018
544.80
547.22
532.80
532.80
83
-12.00(-2.20%)
Jan 29, 2018
530.40
571.20
530.40
544.80
294
+9.60(+1.79%)
Jan 26, 2018
532.80
546.70
523.20
535.20
209
+12.00(+2.29%)
Jan 25, 2018
546.60
548.76
511.20
523.20
195
-6.36(-1.20%)
Jan 24, 2018
529.20
555.60
520.80
529.56
395
-0.84(-0.16%)
Jan 23, 2018
530.40
537.60
525.60
530.40
61
+9.60(+1.84%)
Jan 22, 2018
527.71
542.16
508.80
520.80
132
+9.60(+1.88%)
Jan 19, 2018
525.60
535.20
511.20
511.20
149
-9.60(-1.84%)
Jan 18, 2018
523.44
525.58
511.20
520.80
110
+0.00(+0.00%)
Jan 17, 2018
518.42
554.16
518.40
520.80
393
+0.00(+0.00%)
Jan 16, 2018
528.00
534.53
511.20
520.80
224
-12.00(-2.25%)
Jan 12, 2018
532.80
532.80
532.80
0
-4.80(-0.89%)
Jan 11, 2018
516.00
547.75
516.00
537.60
113
+24.00(+4.67%)
Jan 10, 2018
540.00
540.00
508.80
513.60
112
-24.00(-4.46%)
Jan 09, 2018
540.00
548.45
511.20
537.60
171
-4.80(-0.88%)
Jan 08, 2018
554.40
560.35
516.00
542.40
204
-2.40(-0.44%)
Jan 05, 2018
571.20
572.21
508.80
544.80
184
-21.60(-3.81%)
Jan 04, 2018
573.60
576.00
540.00
566.40
274
-9.60(-1.67%)
Jan 03, 2018
532.80
576.00
525.62
576.00
478
+38.40(+7.14%)
Jan 02, 2018
600.00
600.00
516.00
537.60
2,292
+4.92(+0.92%)
Dec 29, 2017
532.68
532.68
532.68
0
-9.72(-1.79%)
Dec 28, 2017
532.25
547.25
523.20
542.40
589
-2.40(-0.44%)
Dec 27, 2017
508.80
552.00
508.80
544.80
912
+21.60(+4.13%)
Dec 26, 2017
480.00
585.60
470.59
523.20
2,489
+36.00(+7.39%)
Dec 22, 2017
477.60
494.40
470.40
487.20
177
+0.00(+0.00%)
Dec 21, 2017
453.60
489.60
435.02
487.20
238
+36.00(+7.98%)
Dec 20, 2017
439.20
465.70
434.40
451.20
562
+0.00(+0.00%)
Dec 19, 2017
453.60
470.33
439.20
451.20
295
-12.00(-2.59%)
Dec 18, 2017
472.80
472.80
456.00
463.20
146
-7.20(-1.53%)
Dec 15, 2017
456.00
475.27
456.00
470.40
187
+12.00(+2.62%)
Dec 14, 2017
460.92
477.60
456.48
458.40
289
-2.40(-0.52%)
Dec 13, 2017
456.00
472.80
456.00
460.80
109
+2.40(+0.52%)
Dec 12, 2017
472.56
472.56
453.60
458.40
229
-9.60(-2.05%)
Dec 11, 2017
468.00
472.80
468.00
468.00
138
-7.20(-1.52%)
Dec 08, 2017
477.60
484.80
468.00
475.20
177
-7.20(-1.49%)
Dec 07, 2017
482.40
492.00
475.20
482.40
247
-4.82(-0.99%)
Dec 06, 2017
492.41
492.94
485.04
487.22
156
-5.98(-1.21%)
Dec 05, 2017
496.80
496.80
489.60
493.20
72
+3.60(+0.74%)
Dec 04, 2017
499.20
489.60
489.60
65
-9.60(-1.92%)
Dec 01, 2017
487.20
511.20
487.20
499.20
130
+12.00(+2.46%)
Nov 30, 2017
482.40
540.00
482.40
487.20
517
+2.40(+0.50%)
Nov 29, 2017
492.00
506.40
482.40
484.80
252
-16.80(-3.35%)
Nov 28, 2017
525.60
525.60
492.00
501.60
459
-14.40(-2.79%)
Nov 27, 2017
515.66
537.60
511.20
516.00
202
-9.60(-1.83%)
Nov 24, 2017
530.40
533.04
518.40
525.60
31
+4.80(+0.92%)
Nov 22, 2017
520.80
525.98
508.80
520.80
117
+0.00(+0.00%)
Nov 21, 2017
520.80
556.80
516.00
520.80
390
-16.80(-3.13%)
Nov 20, 2017
532.80
549.60
523.20
537.60
115
+4.80(+0.90%)
Nov 17, 2017
528.00
532.80
518.40
532.80
108
+9.60(+1.83%)
Nov 16, 2017
520.80
534.62
506.64
523.20
106
-2.40(-0.46%)
Nov 15, 2017
516.00
542.40
506.40
525.60
141
-2.40(-0.45%)
Nov 14, 2017
540.00
556.80
514.08
528.00
409
-2.40(-0.45%)
Nov 13, 2017
542.40
542.40
523.20
530.40
207
+14.40(+2.79%)
Nov 10, 2017
568.80
568.80
516.00
516.00
493
-40.80(-7.33%)
Nov 09, 2017
530.40
562.63
518.40
556.80
1,224
+21.60(+4.04%)
Nov 08, 2017
525.60
625.20
499.20
535.20
3,182
+33.60(+6.70%)
Nov 07, 2017
470.40
576.00
468.02
501.60
593
+19.20(+3.98%)
Nov 06, 2017
482.40
518.40
424.80
482.40
496
-4.80(-0.99%)
Nov 03, 2017
451.20
488.38
451.20
487.20
188
+21.60(+4.64%)
Nov 02, 2017
472.03
472.03
447.79
465.60
248
-4.80(-1.02%)
Nov 01, 2017
482.40
487.20
456.00
470.40
256
-12.24(-2.54%)
Oct 31, 2017
478.99
504.00
448.80
482.64
961
+41.04(+9.29%)
Oct 30, 2017
487.20
492.72
417.60
441.60
1,033
-45.60(-9.36%)
Oct 27, 2017
504.00
504.00
487.20
487.20
314
-9.58(-1.93%)
Oct 26, 2017
518.40
544.80
492.00
496.78
935
-50.42(-9.21%)
Oct 25, 2017
501.60
585.60
489.60
547.20
3,912
+50.40(+10.14%)
Oct 24, 2017
504.00
516.00
494.90
496.80
174
+2.40(+0.49%)
Oct 23, 2017
497.04
504.00
489.60
494.40
147
-2.64(-0.53%)
Oct 20, 2017
492.00
513.60
484.80
497.04
180
+9.84(+2.02%)
Oct 19, 2017
514.75
514.75
484.80
487.20
172
-19.20(-3.79%)
Oct 18, 2017
489.60
506.40
489.60
506.40
119
+4.80(+0.96%)
Oct 17, 2017
506.40
506.47
484.80
501.60
398
-9.60(-1.88%)
Oct 16, 2017
511.20
532.78
506.40
511.20
121
+0.00(+0.00%)
Oct 13, 2017
541.80
546.96
504.00
511.20
278
-28.80(-5.33%)
Oct 12, 2017
554.40
558.53
540.00
540.00
245
-14.40(-2.60%)
Oct 11, 2017
550.18
559.20
542.40
554.40
153
+9.60(+1.76%)
Oct 10, 2017
540.02
548.69
535.20
544.80
102
+0.00(+0.00%)
Oct 09, 2017
549.60
559.20
540.00
544.80
450
-4.80(-0.87%)
Oct 06, 2017
552.00
556.56
542.40
549.60
341
+9.60(+1.78%)
Oct 05, 2017
537.60
550.56
528.00
540.00
149
-4.80(-0.88%)
Oct 04, 2017
556.51
556.51
542.40
544.80
149
-9.60(-1.73%)
Oct 03, 2017
552.00
560.83
542.42
554.40
445
+4.80(+0.87%)
Oct 02, 2017
528.00
552.00
494.40
549.60
224
+14.40(+2.69%)
Sep 29, 2017
537.60
540.00
516.00
535.20
101
+9.60(+1.83%)
Sep 28, 2017
530.40
536.18
523.20
525.60
58
-2.40(-0.45%)
Sep 27, 2017
540.00
540.00
528.00
528.00
169
-7.20(-1.35%)
Sep 26, 2017
528.00
539.50
528.00
535.20
100
+2.40(+0.45%)
Sep 25, 2017
547.20
556.18
530.42
532.80
143
-12.00(-2.20%)
Sep 22, 2017
528.00
544.80
528.00
544.80
139
+16.80(+3.18%)
Sep 21, 2017
556.80
556.80
528.00
528.00
96
-12.00(-2.22%)
Sep 20, 2017
592.80
592.80
520.80
540.00
290
+0.00(+0.00%)
Sep 19, 2017
542.40
552.00
540.00
540.00
226
+0.00(+0.00%)
Sep 18, 2017
549.60
549.60
505.25
540.00
126
+24.00(+4.65%)
Sep 15, 2017
540.00
552.00
516.00
516.00
281
-24.00(-4.44%)
Sep 14, 2017
540.00
542.40
530.40
540.00
241
+0.00(+0.00%)
Sep 13, 2017
536.06
542.40
523.20
540.00
86
+2.40(+0.45%)
Sep 12, 2017
504.00
540.00
504.00
537.60
209
+28.80(+5.66%)
Sep 11, 2017
540.00
544.80
504.02
508.80
206
-21.60(-4.07%)
Sep 08, 2017
542.40
548.40
516.00
530.40
155
-7.20(-1.34%)
Sep 07, 2017
540.00
544.80
528.00
537.60
101
-2.40(-0.44%)
Sep 06, 2017
542.40
552.00
534.67
540.00
192
+0.00(+0.00%)
Sep 05, 2017
506.40
540.00
504.00
540.00
157
+31.20(+6.13%)
Sep 01, 2017
513.60
516.00
506.40
508.80
112
+0.00(+0.00%)
Aug 31, 2017
518.40
522.43
504.00
508.80
91
+0.00(+0.00%)
Aug 30, 2017
494.40
522.96
494.40
508.80
139
+4.80(+0.95%)
Aug 29, 2017
490.32
508.80
490.32
504.00
70
+21.60(+4.48%)
Aug 28, 2017
506.40
516.00
482.40
482.40
61
-16.80(-3.37%)
Aug 25, 2017
504.31
516.00
494.40
499.20
58
-4.80(-0.95%)
Aug 24, 2017
494.35
525.60
489.31
504.00
180
+12.00(+2.44%)
Aug 23, 2017
496.80
511.54
482.90
492.00
54
+2.40(+0.49%)
Aug 22, 2017
492.00
506.40
487.20
489.60
69
-12.00(-2.39%)
Aug 21, 2017
489.74
501.60
484.82
501.60
115
+4.80(+0.97%)
Aug 18, 2017
487.20
504.00
484.80
496.80
232
-4.80(-0.96%)
Aug 17, 2017
516.00
523.20
492.00
501.60
355
-21.60(-4.13%)
Aug 16, 2017
564.00
564.00
520.80
523.20
194
-26.59(-4.84%)
Aug 15, 2017
552.00
585.60
542.40
549.79
550
-7.01(-1.26%)
Aug 14, 2017
530.40
556.80
499.20
556.80
812
+67.20(+13.73%)
Aug 11, 2017
516.00
529.58
480.00
489.60
535
-49.20(-9.13%)
Aug 10, 2017
564.00
564.00
516.00
538.80
257
-13.20(-2.39%)
Aug 09, 2017
547.20
580.80
535.13
552.00
661
+2.40(+0.44%)
Aug 08, 2017
528.00
554.40
528.00
549.60
236
+12.00(+2.23%)
Aug 07, 2017
528.00
549.58
519.07
537.60
143
+7.20(+1.36%)
Aug 04, 2017
528.00
547.20
511.20
530.40
136
+2.40(+0.45%)
Aug 03, 2017
532.80
544.56
508.80
528.00
260
-2.40(-0.45%)
Aug 02, 2017
535.20
583.18
504.00
530.40
476
-4.80(-0.90%)
Aug 01, 2017
571.20
571.20
528.00
535.20
365
-28.80(-5.11%)
Jul 31, 2017
549.60
566.40
532.82
564.00
138
+16.80(+3.07%)
Jul 28, 2017
561.60
568.80
542.40
547.20
211
-4.80(-0.87%)
Jul 27, 2017
559.20
578.16
545.04
552.00
490
-24.00(-4.17%)
Jul 26, 2017
595.20
602.40
568.80
576.00
597
-45.60(-7.34%)
Jul 25, 2017
648.00
648.00
614.40
621.60
486
-26.40(-4.07%)
Jul 24, 2017
662.40
672.00
612.00
648.00
471
+4.97(+0.77%)
Jul 21, 2017
648.00
681.60
624.00
643.03
1,262
-45.77(-6.64%)
Jul 20, 2017
700.80
588.00
688.80
3,422
+93.60(+15.73%)
Jul 19, 2017
588.00
643.20
580.80
595.20
1,579
-2.04(-0.34%)
Jul 18, 2017
672.00
672.00
549.60
597.24
3,962
-79.56(-11.76%)
Jul 17, 2017
561.60
717.60
544.80
676.80
22,047
+180.00(+36.23%)
Jul 14, 2017
499.20
504.00
496.80
496.80
74
-2.40(-0.48%)
Jul 13, 2017
492.00
502.42
492.00
499.20
70
+4.80(+0.97%)
Jul 12, 2017
489.60
504.00
484.80
494.40
75
+0.00(+0.00%)
Jul 11, 2017
494.40
505.20
482.40
494.40
92
-7.20(-1.44%)
Jul 10, 2017
496.80
508.80
488.40
501.60
193
+14.40(+2.96%)
Jul 07, 2017
477.60
494.40
477.60
487.20
202
+12.00(+2.53%)
Jul 06, 2017
495.07
495.07
475.20
475.20
384
-16.80(-3.41%)
Jul 05, 2017
494.40
504.00
492.00
492.00
124
+0.00(+0.00%)
Jul 03, 2017
482.40
498.41
482.40
492.00
77
+0.00(+0.00%)
Jun 30, 2017
499.20
504.24
487.20
492.00
91
+0.00(+0.00%)
Jun 29, 2017
499.20
507.07
482.40
492.00
181
+4.80(+0.99%)
Jun 28, 2017
504.00
518.40
480.00
487.20
1,131
-16.80(-3.33%)
Jun 27, 2017
511.20
518.40
484.80
504.00
113
+0.00(+0.00%)
Jun 26, 2017
508.80
520.80
490.58
504.00
203
-12.00(-2.33%)
Jun 23, 2017
516.00
528.00
504.00
516.00
121
+12.00(+2.38%)
Jun 22, 2017
506.42
523.20
504.00
504.00
128
-12.00(-2.33%)
Jun 21, 2017
520.80
571.20
504.00
516.00
174
+2.40(+0.47%)
Jun 20, 2017
537.60
550.80
504.00
513.60
204
-14.40(-2.73%)
Jun 19, 2017
516.00
554.40
501.60
528.00
235
+43.20(+8.91%)
Jun 16, 2017
506.40
525.60
484.80
484.80
279
-12.00(-2.42%)
Jun 15, 2017
522.98
528.00
480.00
496.80
486
-23.21(-4.46%)
Jun 14, 2017
549.05
585.60
518.40
520.01
506
-19.99(-3.70%)
Jun 13, 2017
556.80
571.18
520.80
540.00
245
-24.00(-4.26%)
Jun 12, 2017
537.60
571.20
537.60
564.00
184
+33.60(+6.33%)
Jun 09, 2017
525.60
565.20
521.04
530.40
259
-7.20(-1.34%)
Jun 08, 2017
566.40
568.80
499.20
537.60
698
-12.00(-2.18%)
Jun 07, 2017
576.00
576.00
544.80
549.60
640
-19.20(-3.38%)
Jun 06, 2017
571.20
571.20
554.40
568.80
46
+0.00(+0.00%)
Jun 05, 2017
571.20
578.40
552.55
568.80
59
-7.20(-1.25%)
Jun 02, 2017
571.20
583.10
564.00
576.00
83
+9.60(+1.69%)
Jun 01, 2017
580.80
585.60
544.80
566.40
204
-19.20(-3.28%)
May 31, 2017
588.00
588.00
554.47
585.60
230
+0.00(+0.00%)
May 30, 2017
552.00
585.60
542.40
585.60
134
+28.80(+5.17%)
May 26, 2017
547.20
571.20
547.20
556.80
171
-7.20(-1.28%)
May 25, 2017
552.00
564.00
547.20
564.00
518
-2.40(-0.42%)
May 24, 2017
554.40
578.40
554.40
566.40
271
-7.20(-1.26%)
May 23, 2017
576.00
622.80
559.20
573.60
545
-16.80(-2.85%)
May 22, 2017
588.00
605.76
564.00
590.40
324
-4.80(-0.81%)
May 19, 2017
561.60
602.40
556.80
595.20
502
+14.40(+2.48%)
May 18, 2017
556.80
580.80
542.40
580.80
355
+12.00(+2.11%)
May 17, 2017
621.60
621.60
555.22
568.80
428
-38.40(-6.32%)
May 16, 2017
621.60
631.20
597.60
607.20
440
-38.40(-5.95%)
May 15, 2017
612.00
655.20
612.00
645.60
503
+24.00(+3.86%)
May 12, 2017
626.40
660.00
594.53
621.60
586
-2.40(-0.38%)
May 11, 2017
583.20
624.00
580.80
624.00
542
-2.40(-0.38%)
May 10, 2017
566.40
631.20
559.20
626.40
672
+14.40(+2.35%)
May 09, 2017
624.00
628.80
568.80
612.00
1,744
+0.00(+0.00%)
May 08, 2017
636.00
645.60
600.02
612.00
732
-50.40(-7.61%)
May 05, 2017
688.80
698.40
636.00
662.40
1,377
-48.00(-6.76%)
May 04, 2017
712.80
753.60
703.20
710.40
587
-19.20(-2.63%)
May 03, 2017
792.00
936.00
720.00
729.60
3,876
-36.00(-4.70%)
May 02, 2017
696.00
765.60
696.00
765.60
708
+45.60(+6.33%)
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.