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
Technical Communications Corp
(NQ:
TCCO
)
N/A
UNCHANGED
Last Price
Updated:
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
4.550
4.611
4.500
4.500
6,741
-0.15(-3.23%)
Apr 27, 2018
4.522
4.650
4.450
4.650
13,316
+0.10(+2.20%)
Apr 26, 2018
4.514
4.560
4.500
4.550
7,496
+0.05(+1.11%)
Apr 25, 2018
4.524
4.542
4.500
4.500
4,425
-0.05(-1.10%)
Apr 24, 2018
4.600
4.635
4.525
4.550
15,246
+0.05(+1.11%)
Apr 23, 2018
4.700
4.714
4.475
4.500
31,504
-0.20(-4.26%)
Apr 20, 2018
4.700
4.700
4.600
4.700
10,519
+0.00(+0.00%)
Apr 19, 2018
4.701
4.800
4.700
4.700
9,695
-0.10(-2.08%)
Apr 18, 2018
4.950
4.950
4.700
4.800
31,517
-0.20(-4.00%)
Apr 17, 2018
5.100
5.100
4.900
5.000
10,673
+0.05(+1.01%)
Apr 16, 2018
5.150
5.150
4.950
4.950
4,968
-0.05(-1.00%)
Apr 13, 2018
4.900
5.150
4.900
5.000
20,328
+0.05(+1.01%)
Apr 12, 2018
5.084
5.250
4.950
4.950
35,285
-0.10(-1.98%)
Apr 11, 2018
5.050
5.100
5.000
5.050
10,877
-0.05(-0.98%)
Apr 10, 2018
5.050
5.120
4.850
5.100
15,216
+0.20(+4.08%)
Apr 09, 2018
5.250
5.250
4.900
4.900
32,652
-0.25(-4.85%)
Apr 06, 2018
5.450
5.672
5.000
5.150
20,841
-0.25(-4.63%)
Apr 05, 2018
5.650
5.650
5.302
5.400
14,364
+0.05(+0.93%)
Apr 04, 2018
5.250
5.600
5.100
5.350
59,416
+0.20(+3.88%)
Apr 03, 2018
5.451
5.550
5.100
5.150
22,737
-0.35(-6.36%)
Apr 02, 2018
5.250
5.700
5.100
5.500
96,861
+0.25(+4.76%)
Mar 29, 2018
5.250
5.250
5.250
0
+0.10(+1.94%)
Mar 28, 2018
5.400
5.650
5.150
5.150
9,573
-0.10(-1.90%)
Mar 27, 2018
5.800
6.122
5.200
5.250
27,276
-0.50(-8.70%)
Mar 26, 2018
5.550
6.150
5.300
5.750
110,027
+0.25(+4.55%)
Mar 23, 2018
6.100
6.449
5.450
5.500
28,716
-0.60(-9.85%)
Mar 22, 2018
6.000
6.700
5.801
6.101
61,809
+0.05(+0.84%)
Mar 21, 2018
5.400
6.083
5.150
6.050
81,902
+0.75(+14.15%)
Mar 20, 2018
5.650
5.650
5.201
5.300
38,353
-0.40(-7.02%)
Mar 19, 2018
6.150
6.150
5.650
5.700
24,115
-0.40(-6.56%)
Mar 16, 2018
6.050
6.250
6.000
6.100
32,636
-0.05(-0.81%)
Mar 15, 2018
6.250
6.250
5.950
6.150
20,082
-0.05(-0.81%)
Mar 14, 2018
6.400
6.400
6.150
6.200
19,661
-0.25(-3.88%)
Mar 13, 2018
6.750
6.750
6.368
6.450
18,013
-0.15(-2.27%)
Mar 12, 2018
6.550
6.650
6.400
6.600
21,934
+0.00(+0.00%)
Mar 09, 2018
6.900
6.900
6.590
6.600
20,642
-0.20(-2.94%)
Mar 08, 2018
7.000
7.000
6.800
6.800
24,015
-0.30(-4.23%)
Mar 07, 2018
7.500
7.500
7.000
7.100
37,321
+0.15(+2.16%)
Mar 06, 2018
7.350
7.375
6.800
6.950
22,743
-0.45(-6.08%)
Mar 05, 2018
7.350
7.600
7.300
7.400
21,829
-0.17(-2.31%)
Mar 02, 2018
7.662
7.662
7.557
7.575
4,904
-0.22(-2.88%)
Mar 01, 2018
7.850
7.850
7.401
7.800
21,361
+0.00(+0.00%)
Feb 28, 2018
7.750
7.950
7.700
7.800
9,452
-0.10(-1.27%)
Feb 27, 2018
7.450
8.100
7.250
7.900
52,922
+0.20(+2.60%)
Feb 26, 2018
7.700
8.047
7.700
7.700
21,984
-0.09(-1.18%)
Feb 23, 2018
7.800
7.950
7.500
7.792
18,764
+0.24(+3.21%)
Feb 22, 2018
7.800
7.851
7.500
7.550
15,957
-0.25(-3.21%)
Feb 21, 2018
7.939
8.200
7.700
7.800
17,205
-0.10(-1.27%)
Feb 20, 2018
7.550
8.000
7.450
7.900
22,273
+0.50(+6.76%)
Feb 16, 2018
7.400
7.400
7.400
0
-0.10(-1.33%)
Feb 15, 2018
7.550
7.750
7.450
7.500
62,227
-0.25(-3.23%)
Feb 14, 2018
7.700
7.750
7.272
7.750
16,341
+0.45(+6.16%)
Feb 13, 2018
7.550
7.650
7.250
7.300
13,397
+0.05(+0.69%)
Feb 12, 2018
7.050
7.379
6.936
7.250
13,872
-0.03(-0.34%)
Feb 09, 2018
7.350
7.725
6.800
7.275
67,749
-0.38(-4.90%)
Feb 08, 2018
8.000
8.295
7.600
7.650
80,900
-0.38(-4.67%)
Feb 07, 2018
7.950
8.312
7.950
8.025
43,278
+0.38(+4.90%)
Feb 06, 2018
7.650
8.383
7.500
7.650
51,394
-0.99(-11.50%)
Feb 05, 2018
9.050
9.050
8.500
8.644
22,973
-0.36(-3.96%)
Feb 02, 2018
9.000
9.400
8.550
9.000
33,132
-0.25(-2.70%)
Feb 01, 2018
9.400
9.750
9.000
9.250
26,939
-0.35(-3.65%)
Jan 31, 2018
9.200
9.750
9.101
9.600
56,359
+0.60(+6.67%)
Jan 30, 2018
8.600
9.022
8.550
9.000
28,183
+0.30(+3.45%)
Jan 29, 2018
9.500
9.500
8.254
8.700
120,047
-0.70(-7.45%)
Jan 26, 2018
10.05
10.05
9.100
9.400
100,176
-0.45(-4.57%)
Jan 25, 2018
9.900
10.20
9.850
9.850
59,199
-0.20(-1.99%)
Jan 24, 2018
10.75
10.75
9.800
10.05
95,957
-0.65(-6.07%)
Jan 23, 2018
10.60
10.90
10.35
10.70
61,242
+0.25(+2.39%)
Jan 22, 2018
10.20
10.60
9.708
10.45
62,438
+0.45(+4.50%)
Jan 19, 2018
10.00
10.30
10.00
10.00
36,648
+0.05(+0.50%)
Jan 18, 2018
10.25
10.32
9.750
9.950
50,971
-0.15(-1.49%)
Jan 17, 2018
9.200
10.19
9.200
10.10
117,221
+0.95(+10.38%)
Jan 16, 2018
10.95
11.25
8.850
9.150
163,953
-1.50(-14.08%)
Jan 12, 2018
10.65
10.65
10.65
0
-0.05(-0.47%)
Jan 11, 2018
11.00
11.34
10.35
10.70
99,199
-0.25(-2.28%)
Jan 10, 2018
11.54
10.80
10.95
93,287
-0.40(-3.52%)
Jan 09, 2018
11.90
12.30
11.07
11.35
93,648
-0.25(-2.16%)
Jan 08, 2018
12.00
12.30
10.56
11.60
227,558
-0.85(-6.83%)
Jan 05, 2018
10.50
12.60
10.30
12.45
335,638
+2.35(+23.27%)
Jan 04, 2018
8.250
10.21
8.107
10.10
258,074
+1.85(+22.42%)
Jan 03, 2018
9.050
9.250
8.000
8.250
220,203
-0.95(-10.33%)
Jan 02, 2018
10.30
11.00
8.750
9.200
406,496
-2.25(-19.65%)
Dec 29, 2017
11.45
11.45
11.45
0
-0.80(-6.53%)
Dec 28, 2017
9.350
12.45
9.172
12.25
361,273
+3.10(+33.88%)
Dec 27, 2017
8.500
9.200
8.390
9.150
85,682
+0.75(+8.93%)
Dec 26, 2017
8.250
8.450
8.100
8.400
60,017
+0.30(+3.70%)
Dec 22, 2017
7.950
8.650
7.544
8.100
171,297
+0.45(+5.88%)
Dec 21, 2017
7.100
7.650
6.100
7.650
177,045
+0.30(+4.08%)
Dec 20, 2017
8.250
8.250
7.100
7.350
157,943
-0.90(-10.91%)
Dec 19, 2017
7.500
8.250
7.215
8.250
246,727
+1.05(+14.58%)
Dec 18, 2017
7.000
7.750
6.666
7.200
208,683
+0.30(+4.35%)
Dec 15, 2017
6.600
6.950
6.550
6.900
89,854
+0.30(+4.55%)
Dec 14, 2017
6.850
6.950
6.450
6.600
185,255
+0.20(+3.12%)
Dec 13, 2017
6.000
6.650
5.919
6.400
82,612
+0.30(+4.92%)
Dec 12, 2017
5.150
6.150
5.150
6.100
151,284
+1.10(+22.00%)
Dec 11, 2017
6.250
6.470
4.825
5.000
205,953
-1.35(-21.26%)
Dec 08, 2017
5.950
6.600
5.750
6.350
187,105
+0.95(+17.59%)
Dec 07, 2017
5.000
5.750
4.933
5.400
171,272
+0.53(+10.77%)
Dec 06, 2017
4.950
4.950
4.650
4.875
31,963
-0.08(-1.52%)
Dec 05, 2017
5.150
5.250
4.812
4.950
22,540
-0.15(-2.94%)
Dec 04, 2017
5.200
4.892
5.100
43,387
+0.25(+5.15%)
Dec 01, 2017
4.877
4.900
4.701
4.850
33,615
+0.18(+3.76%)
Nov 30, 2017
4.600
4.800
4.350
4.674
70,317
+0.17(+3.87%)
Nov 29, 2017
4.700
4.800
4.350
4.500
40,989
-0.20(-4.26%)
Nov 28, 2017
5.150
5.150
4.450
4.700
140,621
+0.05(+1.08%)
Nov 27, 2017
4.300
5.650
4.200
4.650
406,571
+0.45(+10.68%)
Nov 24, 2017
4.100
4.250
4.093
4.201
13,746
+0.15(+3.73%)
Nov 22, 2017
4.000
4.100
4.000
4.050
11,182
+0.05(+1.25%)
Nov 21, 2017
4.050
4.080
4.000
4.000
10,327
-0.10(-2.44%)
Nov 20, 2017
4.100
4.250
4.100
4.100
5,352
-0.10(-2.38%)
Nov 17, 2017
4.100
4.250
3.913
4.200
15,852
+0.20(+5.00%)
Nov 16, 2017
4.250
4.800
3.900
4.000
95,496
+0.10(+2.56%)
Nov 15, 2017
4.050
4.350
3.850
3.900
64,043
-0.15(-3.70%)
Nov 14, 2017
4.300
4.384
4.000
4.050
29,971
-0.25(-5.81%)
Nov 13, 2017
4.300
4.785
4.300
4.300
51,700
+0.11(+2.61%)
Nov 10, 2017
4.053
4.250
4.050
4.191
28,579
+0.19(+4.77%)
Nov 09, 2017
4.000
4.117
4.000
4.000
3,384
-0.05(-1.23%)
Nov 08, 2017
4.000
4.150
4.000
4.050
5,807
+0.00(+0.00%)
Nov 07, 2017
4.050
4.100
4.000
4.050
6,046
+0.05(+1.25%)
Nov 06, 2017
3.950
4.100
3.950
4.000
14,982
-0.20(-4.76%)
Nov 03, 2017
4.450
4.450
4.000
4.200
33,142
-0.05(-1.18%)
Nov 02, 2017
4.050
4.250
3.900
4.250
50,945
+0.25(+6.25%)
Nov 01, 2017
4.000
4.099
3.816
4.000
35,278
-0.05(-1.23%)
Oct 31, 2017
4.000
4.050
3.950
4.050
15,189
+0.10(+2.53%)
Oct 30, 2017
4.050
4.100
3.900
3.950
10,291
-0.10(-2.47%)
Oct 27, 2017
3.977
4.050
3.850
4.050
13,773
+0.00(+0.00%)
Oct 26, 2017
3.950
4.189
3.800
4.050
27,521
+0.00(+0.00%)
Oct 25, 2017
4.164
4.271
3.800
4.050
47,350
-0.30(-6.90%)
Oct 24, 2017
4.300
4.399
4.250
4.350
14,483
-0.05(-1.14%)
Oct 23, 2017
4.250
4.400
4.250
4.400
13,466
+0.15(+3.53%)
Oct 20, 2017
4.800
4.850
4.200
4.250
55,809
-0.60(-12.37%)
Oct 19, 2017
4.900
4.950
4.850
4.850
20,658
-0.05(-1.02%)
Oct 18, 2017
4.950
5.033
4.900
4.900
5,593
-0.05(-1.01%)
Oct 17, 2017
4.950
5.000
4.950
4.950
6,615
-0.08(-1.50%)
Oct 16, 2017
5.050
5.065
4.901
5.025
12,656
-0.07(-1.47%)
Oct 13, 2017
5.100
5.145
5.002
5.100
8,973
-0.05(-0.97%)
Oct 12, 2017
5.100
5.400
5.100
5.150
23,144
-0.10(-1.91%)
Oct 11, 2017
5.250
5.300
5.223
5.250
5,176
-0.02(-0.40%)
Oct 10, 2017
5.100
5.271
5.050
5.271
5,927
+0.18(+3.56%)
Oct 09, 2017
5.350
5.350
5.050
5.090
26,802
+0.09(+1.80%)
Oct 06, 2017
4.950
5.000
4.900
5.000
12,232
+0.05(+1.01%)
Oct 05, 2017
5.000
5.050
4.926
4.950
22,399
-0.08(-1.49%)
Oct 04, 2017
5.025
5.050
5.000
5.025
11,106
-0.02(-0.50%)
Oct 03, 2017
5.050
5.200
5.050
5.050
12,904
-0.05(-0.98%)
Oct 02, 2017
5.350
5.350
5.000
5.100
17,528
-0.25(-4.67%)
Sep 29, 2017
5.300
5.350
5.150
5.350
19,706
+0.03(+0.62%)
Sep 28, 2017
5.250
5.400
5.200
5.317
26,439
+0.12(+2.25%)
Sep 27, 2017
5.500
5.583
5.200
5.200
12,179
-0.30(-5.45%)
Sep 26, 2017
5.500
5.700
5.426
5.500
27,237
+0.05(+0.92%)
Sep 25, 2017
5.200
5.450
5.200
5.450
21,853
+0.20(+3.81%)
Sep 22, 2017
5.098
5.250
5.090
5.250
23,059
+0.20(+3.96%)
Sep 21, 2017
5.100
5.239
5.050
5.050
15,513
-0.15(-2.88%)
Sep 20, 2017
5.150
5.250
5.051
5.200
19,470
+0.05(+0.97%)
Sep 19, 2017
5.200
5.250
5.075
5.150
32,042
+0.05(+0.98%)
Sep 18, 2017
5.050
5.299
4.950
5.100
27,415
-0.15(-2.86%)
Sep 15, 2017
5.250
5.300
5.050
5.250
25,685
+0.15(+2.94%)
Sep 14, 2017
5.250
5.255
4.951
5.100
29,303
-0.20(-3.77%)
Sep 13, 2017
5.100
5.400
5.011
5.300
21,231
+0.15(+2.91%)
Sep 12, 2017
4.850
5.200
4.850
5.150
22,904
+0.25(+5.10%)
Sep 11, 2017
5.250
5.287
4.865
4.900
67,352
-0.45(-8.41%)
Sep 08, 2017
5.474
5.500
5.300
5.350
59,295
-0.05(-0.93%)
Sep 07, 2017
5.400
5.549
5.300
5.400
25,208
-0.20(-3.57%)
Sep 06, 2017
5.650
5.750
5.400
5.600
47,390
-0.10(-1.75%)
Sep 05, 2017
5.550
5.750
5.550
5.700
31,962
-0.10(-1.72%)
Sep 01, 2017
5.250
5.900
5.250
5.800
86,042
+0.55(+10.48%)
Aug 31, 2017
5.700
5.700
5.050
5.250
88,095
-0.50(-8.70%)
Aug 30, 2017
5.850
5.854
5.700
5.750
29,567
-0.05(-0.86%)
Aug 29, 2017
5.950
5.974
5.750
5.800
18,779
-0.10(-1.69%)
Aug 28, 2017
5.950
6.000
5.900
5.900
12,688
+0.05(+0.85%)
Aug 25, 2017
5.700
5.955
5.700
5.850
31,371
+0.15(+2.63%)
Aug 24, 2017
6.050
6.100
5.700
5.700
47,188
-0.30(-5.00%)
Aug 23, 2017
5.800
6.099
5.800
6.000
33,434
+0.08(+1.36%)
Aug 22, 2017
5.700
6.200
5.700
5.920
71,443
-0.18(-2.96%)
Aug 21, 2017
5.800
6.400
5.700
6.100
69,539
+0.35(+6.09%)
Aug 18, 2017
6.050
6.240
5.650
5.750
100,926
-0.35(-5.74%)
Aug 17, 2017
6.050
6.660
5.750
6.100
146,197
+0.45(+7.96%)
Aug 16, 2017
7.000
7.000
5.500
5.650
425,541
-1.40(-19.86%)
Aug 15, 2017
8.300
8.700
6.250
7.050
330,792
-1.65(-18.97%)
Aug 14, 2017
9.300
9.300
8.250
8.700
325,235
+0.50(+6.10%)
Aug 11, 2017
7.600
8.750
7.050
8.200
365,744
+1.15(+16.31%)
Aug 10, 2017
7.500
7.500
6.500
7.050
272,879
+0.60(+9.30%)
Aug 09, 2017
5.950
6.500
5.900
6.450
133,913
+0.50(+8.40%)
Aug 08, 2017
6.250
6.300
5.500
5.950
192,498
-0.25(-4.03%)
Aug 07, 2017
5.500
6.441
5.460
6.200
316,840
+0.95(+18.10%)
Aug 04, 2017
5.189
5.450
4.650
5.250
149,700
+0.40(+8.25%)
Aug 03, 2017
4.550
5.150
4.401
4.850
82,561
+0.40(+8.99%)
Aug 02, 2017
4.150
4.750
4.150
4.450
50,562
+0.25(+5.95%)
Aug 01, 2017
4.100
4.450
4.100
4.200
92,385
+0.05(+1.20%)
Jul 31, 2017
4.250
4.450
4.000
4.150
40,770
-0.15(-3.49%)
Jul 28, 2017
4.400
4.400
4.250
4.300
13,626
-0.20(-4.44%)
Jul 27, 2017
4.300
4.500
4.250
4.500
20,122
+0.25(+5.88%)
Jul 26, 2017
4.300
4.649
4.250
4.250
84,616
-0.10(-2.30%)
Jul 25, 2017
4.250
4.450
4.250
4.350
15,360
+0.10(+2.35%)
Jul 24, 2017
4.300
4.500
4.250
4.250
39,719
-0.20(-4.50%)
Jul 21, 2017
4.450
4.800
4.250
4.450
51,033
-0.05(-1.11%)
Jul 20, 2017
4.850
4.850
4.500
4.500
62,970
-0.40(-8.16%)
Jul 19, 2017
5.200
5.450
4.800
4.900
94,341
-0.30(-5.77%)
Jul 18, 2017
5.200
5.350
5.012
5.200
31,115
-0.05(-0.95%)
Jul 17, 2017
5.150
5.600
4.650
5.250
130,587
+0.45(+9.38%)
Jul 14, 2017
4.400
5.100
4.395
4.800
213,631
+0.45(+10.34%)
Jul 13, 2017
5.100
5.140
4.200
4.350
187,262
-0.80(-15.53%)
Jul 12, 2017
5.900
5.900
5.050
5.150
190,321
-0.55(-9.65%)
Jul 11, 2017
7.050
7.150
5.300
5.700
358,785
-1.35(-19.15%)
Jul 10, 2017
6.400
7.439
6.300
7.050
448,293
+0.80(+12.80%)
Jul 07, 2017
5.600
6.300
5.500
6.250
260,586
+0.77(+14.04%)
Jul 06, 2017
5.400
5.850
5.300
5.481
192,802
+0.23(+4.39%)
Jul 05, 2017
5.450
5.550
5.140
5.250
81,700
-0.05(-0.94%)
Jul 03, 2017
5.400
5.500
5.200
5.300
78,696
+0.10(+1.92%)
Jun 30, 2017
5.200
5.550
5.050
5.200
47,759
-0.25(-4.59%)
Jun 29, 2017
5.400
5.500
5.100
5.450
92,556
+0.25(+4.81%)
Jun 28, 2017
5.250
5.300
5.100
5.200
103,158
+0.20(+4.00%)
Jun 27, 2017
4.850
5.300
4.800
5.000
86,142
+0.10(+2.04%)
Jun 26, 2017
5.400
5.400
4.900
4.900
109,017
-0.35(-6.67%)
Jun 23, 2017
5.000
5.450
4.900
5.250
164,199
+0.45(+9.38%)
Jun 22, 2017
4.100
4.800
4.094
4.800
175,895
+0.82(+20.48%)
Jun 21, 2017
3.950
4.100
3.850
3.984
25,351
+0.03(+0.86%)
Jun 20, 2017
4.200
4.200
3.600
3.950
67,059
-0.15(-3.66%)
Jun 19, 2017
4.050
4.100
3.800
4.100
28,894
+0.10(+2.50%)
Jun 16, 2017
4.250
4.250
3.804
4.000
32,171
-0.05(-1.24%)
Jun 15, 2017
4.000
4.106
3.950
4.050
49,080
+0.15(+3.85%)
Jun 14, 2017
3.850
3.900
3.800
3.900
56,249
+0.15(+4.00%)
Jun 13, 2017
3.650
3.750
3.461
3.750
28,217
+0.05(+1.35%)
Jun 12, 2017
3.700
3.800
3.551
3.700
44,294
-0.00(-0.00%)
Jun 09, 2017
3.433
3.700
3.150
3.700
80,582
+0.30(+8.82%)
Jun 08, 2017
3.349
3.450
3.331
3.400
59,730
+0.10(+3.03%)
Jun 07, 2017
3.350
3.350
3.150
3.300
10,931
+0.05(+1.54%)
Jun 06, 2017
3.250
3.450
3.050
3.250
61,682
+0.05(+1.56%)
Jun 05, 2017
3.038
3.200
2.850
3.200
66,563
+0.20(+6.67%)
Jun 02, 2017
2.950
3.050
2.850
3.000
24,081
+0.25(+9.09%)
Jun 01, 2017
2.800
3.000
2.750
2.750
24,815
-0.10(-3.51%)
May 31, 2017
2.900
3.050
2.650
2.850
52,404
-0.05(-1.72%)
May 30, 2017
2.950
2.975
2.839
2.900
13,212
+0.00(+0.00%)
May 26, 2017
2.799
3.100
2.700
2.900
122,161
+0.10(+3.57%)
May 25, 2017
2.950
2.950
2.598
2.800
83,798
+0.14(+5.43%)
May 24, 2017
2.450
2.699
2.404
2.656
127,106
+0.26(+10.66%)
May 23, 2017
2.350
2.450
2.350
2.400
27,544
-0.05(-2.04%)
May 22, 2017
2.350
2.454
2.350
2.450
39,301
+0.05(+2.08%)
May 19, 2017
2.450
2.450
2.300
2.400
56,084
+0.00(+0.00%)
May 18, 2017
2.350
2.450
2.350
2.400
34,477
+0.00(+0.00%)
May 17, 2017
2.500
2.600
2.400
2.400
20,190
-0.15(-5.88%)
May 16, 2017
2.600
2.650
2.400
2.550
70,030
-0.10(-3.77%)
May 15, 2017
2.550
2.750
2.500
2.650
135,948
-0.15(-5.36%)
May 12, 2017
3.500
4.400
2.650
2.800
3,718,021
+0.38(+15.76%)
May 11, 2017
2.500
2.500
2.419
2.419
20,667
-0.03(-1.28%)
May 10, 2017
2.376
2.450
2.376
2.450
2,812
+0.00(+0.00%)
May 09, 2017
2.450
2.450
2.350
2.450
3,750
+0.00(+0.00%)
May 08, 2017
2.449
2.500
2.350
2.450
14,182
+0.10(+4.25%)
May 05, 2017
2.400
2.457
2.300
2.350
27,225
-0.17(-6.65%)
May 04, 2017
2.550
2.600
2.500
2.518
34,251
-0.03(-1.27%)
May 03, 2017
2.350
2.612
2.350
2.550
38,518
+0.20(+8.51%)
May 02, 2017
2.500
2.500
2.350
2.350
6,848
-0.05(-2.08%)
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.