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
Xpresspa Group Inc
(NQ:
XSPA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 24, 2022
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
0.4969
0.5200
0.4600
0.4850
15,872,331
-0.04(-6.73%)
Apr 29, 2020
0.5100
0.5300
0.5000
0.5200
15,149,320
-0.03(-5.45%)
Apr 28, 2020
0.5500
0.5800
0.4600
0.5500
21,511,732
-0.02(-3.51%)
Apr 27, 2020
0.5900
0.6000
0.5400
0.5700
24,953,820
+0.05(+9.62%)
Apr 24, 2020
0.4300
0.5500
0.4300
0.5200
31,889,300
+0.04(+8.33%)
Apr 23, 2020
0.4870
0.5002
0.4100
0.4800
34,341,280
-0.07(-13.12%)
Apr 22, 2020
0.6000
0.6200
0.4300
0.5525
32,545,804
-0.04(-6.36%)
Apr 21, 2020
0.6405
0.6700
0.5615
0.5900
66,609,144
+0.08(+15.69%)
Apr 20, 2020
0.4299
0.5400
0.4215
0.5100
90,952,392
+0.10(+24.39%)
Apr 17, 2020
0.4280
0.4350
0.3805
0.4100
29,131,700
+0.02(+5.16%)
Apr 16, 2020
0.4200
0.4441
0.3700
0.3899
44,275,636
+0.03(+9.83%)
Apr 15, 2020
0.3452
0.3675
0.3215
0.3550
17,354,048
-0.01(-2.74%)
Apr 14, 2020
0.3970
0.4000
0.3211
0.3650
61,308,312
+0.02(+4.29%)
Apr 13, 2020
0.2500
0.3500
0.2300
0.3500
71,897,480
+0.11(+45.23%)
Apr 09, 2020
0.2433
0.2488
0.2300
0.2410
14,834,700
-0.01(-3.60%)
Apr 08, 2020
0.2300
0.2600
0.2300
0.2500
17,414,468
+0.00(+0.04%)
Apr 07, 2020
0.2700
0.2700
0.2310
0.2499
25,492,112
-0.01(-3.88%)
Apr 06, 2020
0.3400
0.4000
0.2200
0.2600
146,731,536
+0.04(+19.27%)
Apr 03, 2020
0.2130
0.2692
0.2000
0.2180
85,074,808
+0.05(+31.33%)
Apr 02, 2020
0.1779
0.1800
0.1600
0.1660
5,167,645
-0.01(-2.92%)
Apr 01, 2020
0.1988
0.2000
0.1700
0.1710
6,537,143
-0.02(-10.00%)
Mar 31, 2020
0.2200
0.2200
0.1800
0.1900
10,621,797
-0.04(-18.42%)
Mar 30, 2020
0.2511
0.2550
0.2050
0.2329
21,531,780
+0.01(+3.93%)
Mar 27, 2020
0.2700
0.3050
0.1800
0.2241
26,284,000
-0.01(-2.57%)
Mar 26, 2020
0.2200
0.2600
0.2100
0.2300
23,434,052
-0.09(-27.92%)
Mar 25, 2020
0.4000
0.4700
0.2800
0.3191
77,465,944
+0.18(+127.12%)
Mar 24, 2020
0.1488
0.1550
0.1223
0.1405
3,365,599
+0.00(+0.93%)
Mar 23, 2020
0.1645
0.1680
0.1010
0.1392
6,266,730
-0.02(-13.00%)
Mar 20, 2020
0.2200
0.2200
0.1450
0.1600
12,722,300
+0.04(+33.33%)
Mar 19, 2020
0.1700
0.3100
0.0500
0.1200
9,945,148
-0.05(-30.96%)
Mar 18, 2020
0.2100
0.2100
0.1600
0.1738
197,017
-0.04(-17.24%)
Mar 17, 2020
0.1900
0.2200
0.1400
0.2100
476,565
+0.03(+16.67%)
Mar 16, 2020
0.2000
0.2050
0.1500
0.1800
221,113
-0.04(-17.81%)
Mar 13, 2020
0.2300
0.2300
0.1901
0.2190
221,000
+0.03(+15.26%)
Mar 12, 2020
0.2600
0.2600
0.1700
0.1900
553,557
-0.07(-26.92%)
Mar 11, 2020
0.3000
0.3000
0.2600
0.2600
302,841
-0.02(-5.45%)
Mar 10, 2020
0.2711
0.2900
0.2600
0.2750
837,409
+0.01(+2.42%)
Mar 09, 2020
0.3000
0.3501
0.2600
0.2685
499,417
-0.10(-27.43%)
Mar 06, 2020
0.6200
0.6200
0.3602
0.3700
1,898,500
-0.28(-43.09%)
Mar 05, 2020
0.6221
0.6999
0.6208
0.6502
36,065
-0.03(-4.38%)
Mar 04, 2020
0.7000
0.7298
0.6432
0.6800
76,104
-0.02(-2.86%)
Mar 03, 2020
0.7250
0.7575
0.6800
0.7000
17,923
-0.00(-0.16%)
Mar 02, 2020
0.8700
0.8700
0.7000
0.7011
57,050
-0.06(-8.40%)
Feb 28, 2020
0.6900
0.8600
0.6000
0.7654
132,100
+0.08(+10.93%)
Feb 27, 2020
0.8000
0.8000
0.6900
0.6900
71,556
-0.10(-12.66%)
Feb 26, 2020
0.8900
0.8900
0.7600
0.7900
51,998
-0.10(-10.79%)
Feb 25, 2020
1.020
1.020
0.8856
0.8856
39,453
-0.11(-11.44%)
Feb 24, 2020
1.030
1.060
0.9800
1.000
46,272
-0.06(-5.66%)
Feb 21, 2020
1.050
1.160
1.040
1.060
116,300
-0.01(-0.94%)
Feb 20, 2020
1.180
1.180
1.060
1.070
82,048
-0.11(-9.31%)
Feb 19, 2020
1.010
1.240
1.010
1.180
220,356
+0.15(+14.56%)
Feb 18, 2020
1.060
1.060
1.000
1.030
38,446
+0.00(+0.00%)
Feb 14, 2020
1.040
1.040
1.000
1.030
27,000
+0.01(+0.98%)
Feb 13, 2020
1.000
1.020
1.000
1.020
31,152
+0.02(+2.00%)
Feb 12, 2020
0.9810
1.030
0.9810
1.000
21,226
-0.02(-1.96%)
Feb 11, 2020
1.030
1.070
0.9801
1.020
44,330
-0.04(-3.77%)
Feb 10, 2020
1.090
1.090
0.9032
1.060
59,566
+0.02(+1.92%)
Feb 07, 2020
1.080
1.140
0.9500
1.040
101,900
-0.02(-1.89%)
Feb 06, 2020
0.9600
1.060
0.9500
1.060
205,637
+0.13(+13.98%)
Feb 05, 2020
0.8000
0.9800
0.8000
0.9300
205,118
+0.11(+13.41%)
Feb 04, 2020
0.7500
0.8200
0.7500
0.8200
51,930
+0.04(+5.32%)
Feb 03, 2020
0.8000
0.8500
0.7700
0.7786
30,138
+0.02(+2.43%)
Jan 31, 2020
0.8189
0.8201
0.7500
0.7601
32,400
-0.06(-7.32%)
Jan 30, 2020
0.8100
0.8300
0.7281
0.8201
44,445
+0.04(+4.59%)
Jan 29, 2020
0.8000
0.8199
0.7000
0.7841
33,713
-0.01(-0.70%)
Jan 28, 2020
0.7800
0.8049
0.7200
0.7896
24,728
+0.01(+1.60%)
Jan 27, 2020
0.7722
0.8300
0.6800
0.7772
63,754
+0.01(+0.94%)
Jan 24, 2020
0.7900
0.8170
0.7700
0.7700
32,100
-0.02(-2.89%)
Jan 23, 2020
0.7902
0.8400
0.7801
0.7929
44,234
+0.00(+0.37%)
Jan 22, 2020
0.8610
0.8610
0.7700
0.7900
71,008
-0.05(-5.93%)
Jan 21, 2020
0.8485
0.8485
0.7395
0.8398
179,973
+0.06(+7.64%)
Jan 17, 2020
0.6100
0.8700
0.6058
0.7802
727,600
+0.14(+21.91%)
Jan 16, 2020
0.5900
0.6400
0.5700
0.6400
334,944
+0.07(+12.28%)
Jan 15, 2020
0.5700
0.6000
0.5600
0.5700
113,861
-0.01(-1.72%)
Jan 14, 2020
0.6100
0.6290
0.5600
0.5800
166,612
-0.01(-1.68%)
Jan 13, 2020
0.6390
0.6390
0.5850
0.5899
39,892
-0.00(-0.82%)
Jan 10, 2020
0.6100
0.6180
0.5800
0.5948
45,800
-0.02(-3.74%)
Jan 09, 2020
0.6188
0.6188
0.5910
0.6179
28,775
+0.01(+1.96%)
Jan 08, 2020
0.5800
0.6150
0.5800
0.6060
85,794
+0.01(+1.00%)
Jan 07, 2020
0.6100
0.6200
0.5651
0.6000
67,659
-0.01(-1.64%)
Jan 06, 2020
0.6300
0.6332
0.6000
0.6100
39,884
+0.01(+1.01%)
Jan 03, 2020
0.6300
0.7082
0.5800
0.6039
442,600
-0.03(-4.14%)
Jan 02, 2020
0.6500
0.6800
0.6200
0.6300
267,002
-0.04(-6.65%)
Dec 31, 2019
0.6400
0.6900
0.6200
0.6749
85,300
+0.01(+1.58%)
Dec 30, 2019
0.6000
0.6700
0.6000
0.6644
119,618
+0.05(+8.92%)
Dec 27, 2019
0.6136
0.6201
0.5500
0.6100
45,600
-0.01(-1.61%)
Dec 26, 2019
0.6200
0.6500
0.5900
0.6200
50,201
+0.03(+5.08%)
Dec 24, 2019
0.5800
0.6200
0.5757
0.5900
29,700
-0.01(-1.67%)
Dec 23, 2019
0.6015
0.6380
0.5770
0.6000
122,138
-0.01(-1.56%)
Dec 20, 2019
0.6000
0.6500
0.6000
0.6095
114,300
-0.02(-3.25%)
Dec 19, 2019
0.5900
0.6495
0.5900
0.6300
59,084
+0.04(+6.78%)
Dec 18, 2019
0.5840
0.6201
0.5708
0.5900
74,659
+0.01(+1.27%)
Dec 17, 2019
0.5900
0.6180
0.5501
0.5826
223,337
-0.01(-1.59%)
Dec 16, 2019
0.5800
0.6302
0.5774
0.5920
102,235
+0.00(+0.17%)
Dec 13, 2019
0.5601
0.6251
0.5600
0.5910
132,200
+0.01(+1.90%)
Dec 12, 2019
0.5824
0.5990
0.5600
0.5800
138,497
-0.01(-1.69%)
Dec 11, 2019
0.5800
0.6000
0.5500
0.5900
80,085
+0.01(+1.72%)
Dec 10, 2019
0.6211
0.6330
0.5661
0.5800
211,659
-0.05(-8.21%)
Dec 09, 2019
0.7000
0.7099
0.6001
0.6319
211,681
-0.07(-9.74%)
Dec 06, 2019
0.7200
0.7200
0.7000
0.7001
70,500
-0.03(-3.95%)
Dec 05, 2019
0.7320
0.7699
0.7000
0.7289
223,737
+0.05(+7.35%)
Dec 04, 2019
0.6900
0.7000
0.6500
0.6790
94,551
-0.02(-2.99%)
Dec 03, 2019
0.6900
0.7195
0.6712
0.6999
82,184
+0.01(+1.77%)
Dec 02, 2019
0.7211
0.7549
0.6670
0.6877
136,700
-0.07(-9.38%)
Nov 29, 2019
0.7300
0.7600
0.6901
0.7589
138,900
+0.08(+11.50%)
Nov 27, 2019
0.6899
0.7362
0.6601
0.6806
462,800
+0.00(+0.18%)
Nov 26, 2019
0.7181
0.7488
0.6225
0.6794
205,393
-0.04(-5.64%)
Nov 25, 2019
0.7400
0.7500
0.7100
0.7200
120,012
-0.02(-2.72%)
Nov 22, 2019
0.7301
0.7796
0.7300
0.7401
164,200
+0.01(+1.38%)
Nov 21, 2019
0.8628
0.8726
0.6807
0.7300
341,334
-0.12(-14.12%)
Nov 20, 2019
0.9267
0.9600
0.8220
0.8500
128,210
-0.10(-10.53%)
Nov 19, 2019
0.9400
0.9500
0.9400
0.9500
22,041
-0.01(-1.05%)
Nov 18, 2019
0.9941
0.9941
0.9500
0.9601
61,912
-0.04(-3.67%)
Nov 15, 2019
1.040
1.050
0.9600
0.9967
170,700
-0.03(-3.23%)
Nov 14, 2019
0.9800
1.060
0.9800
1.030
55,254
+0.02(+1.98%)
Nov 13, 2019
1.050
1.050
0.9100
1.010
143,041
-0.03(-2.88%)
Nov 12, 2019
1.050
1.160
1.030
1.040
223,034
-0.06(-5.45%)
Nov 11, 2019
1.100
1.157
1.040
1.100
115,091
+0.01(+0.92%)
Nov 08, 2019
1.120
1.120
1.050
1.090
77,100
+0.00(+0.00%)
Nov 07, 2019
1.100
1.200
1.090
1.090
112,917
-0.01(-0.91%)
Nov 06, 2019
1.180
1.180
1.050
1.100
177,473
-0.10(-8.33%)
Nov 05, 2019
1.320
1.320
1.120
1.200
392,477
-0.02(-1.64%)
Nov 04, 2019
1.200
1.340
1.150
1.220
510,236
+0.00(+0.00%)
Nov 01, 2019
1.250
1.330
1.200
1.220
180,800
-0.02(-1.61%)
Oct 31, 2019
1.390
1.650
1.240
1.240
419,474
-0.03(-2.36%)
Oct 30, 2019
1.300
1.350
1.240
1.270
29,973
-0.03(-2.31%)
Oct 29, 2019
1.310
1.380
1.300
1.300
34,370
-0.02(-1.52%)
Oct 28, 2019
1.360
1.440
1.310
1.320
37,605
+0.01(+0.76%)
Oct 25, 2019
1.280
1.369
1.246
1.310
23,000
-0.01(-0.76%)
Oct 24, 2019
1.430
1.430
1.310
1.320
22,282
-0.09(-6.38%)
Oct 23, 2019
1.400
1.450
1.350
1.410
17,618
-0.04(-2.76%)
Oct 22, 2019
1.390
1.465
1.350
1.450
21,503
+0.02(+1.40%)
Oct 21, 2019
1.500
1.520
1.320
1.430
23,660
+0.00(+0.00%)
Oct 18, 2019
1.220
1.472
1.220
1.430
41,000
+0.20(+16.26%)
Oct 17, 2019
1.280
1.350
1.230
1.230
20,412
-0.08(-6.31%)
Oct 16, 2019
1.360
1.360
1.260
1.313
10,388
-0.01(-0.55%)
Oct 15, 2019
1.300
1.370
1.300
1.320
22,249
-0.02(-1.49%)
Oct 14, 2019
1.370
1.450
1.280
1.340
18,739
-0.11(-7.36%)
Oct 11, 2019
1.390
1.480
1.340
1.446
34,200
-0.00(-0.25%)
Oct 10, 2019
1.420
1.470
1.420
1.450
870
+0.08(+5.84%)
Oct 09, 2019
1.490
1.490
1.370
1.370
13,825
-0.04(-3.13%)
Oct 08, 2019
1.490
1.500
1.397
1.414
5,902
-0.08(-5.09%)
Oct 07, 2019
1.420
1.490
1.410
1.490
6,441
+0.09(+6.43%)
Oct 04, 2019
1.340
1.430
1.280
1.400
42,800
+0.04(+2.94%)
Oct 03, 2019
1.400
1.437
1.200
1.360
24,486
-0.07(-4.90%)
Oct 02, 2019
1.450
1.520
1.400
1.430
8,294
-0.09(-5.92%)
Oct 01, 2019
1.530
1.550
1.430
1.520
6,374
+0.08(+5.85%)
Sep 30, 2019
1.484
1.520
1.436
1.436
7,617
+0.02(+1.13%)
Sep 27, 2019
1.420
1.520
1.400
1.420
13,700
-0.09(-6.15%)
Sep 26, 2019
1.510
1.570
1.500
1.513
2,804
+0.00(+0.20%)
Sep 25, 2019
1.600
1.650
1.510
1.510
21,023
-0.19(-11.18%)
Sep 24, 2019
1.620
1.700
1.530
1.700
29,754
+0.03(+1.80%)
Sep 23, 2019
1.630
1.690
1.620
1.670
6,466
+0.05(+3.09%)
Sep 20, 2019
1.610
1.710
1.600
1.620
19,100
-0.02(-1.15%)
Sep 19, 2019
1.679
1.740
1.630
1.639
27,101
-0.01(-0.68%)
Sep 18, 2019
1.700
1.740
1.635
1.650
12,615
-0.06(-3.33%)
Sep 17, 2019
1.610
1.750
1.590
1.707
91,129
+0.11(+6.67%)
Sep 16, 2019
1.640
1.700
1.590
1.600
28,971
+0.01(+0.63%)
Sep 13, 2019
1.570
1.680
1.550
1.590
47,800
+0.06(+3.92%)
Sep 12, 2019
1.540
1.700
1.510
1.530
38,092
+0.03(+1.99%)
Sep 11, 2019
1.470
1.570
1.420
1.500
27,965
+0.01(+0.68%)
Sep 10, 2019
1.530
1.550
1.480
1.490
18,237
-0.07(-4.49%)
Sep 09, 2019
1.540
1.560
1.450
1.560
27,361
+0.08(+5.41%)
Sep 06, 2019
1.610
1.610
1.480
1.480
58,500
-0.07(-4.52%)
Sep 05, 2019
1.520
1.700
1.480
1.550
52,016
+0.04(+2.38%)
Sep 04, 2019
1.450
1.570
1.420
1.514
64,988
+0.11(+8.14%)
Sep 03, 2019
1.460
1.700
1.400
1.400
163,633
-0.06(-4.11%)
Aug 30, 2019
1.400
1.610
1.400
1.460
36,900
+0.06(+4.29%)
Aug 29, 2019
1.290
1.430
1.290
1.400
27,312
+0.10(+7.69%)
Aug 28, 2019
1.310
1.410
1.230
1.300
23,947
-0.01(-0.76%)
Aug 27, 2019
1.220
1.430
1.200
1.310
169,782
+0.08(+6.50%)
Aug 26, 2019
1.260
1.390
1.230
1.230
28,478
+0.00(+0.00%)
Aug 23, 2019
1.250
1.320
1.200
1.230
19,700
-0.03(-2.38%)
Aug 22, 2019
1.400
1.420
1.160
1.260
73,567
-0.15(-10.64%)
Aug 21, 2019
1.430
1.690
1.360
1.410
421,591
-0.04(-2.76%)
Aug 20, 2019
1.440
1.479
1.343
1.450
27,786
+0.02(+1.40%)
Aug 19, 2019
1.370
1.490
1.260
1.430
81,896
+0.06(+4.38%)
Aug 16, 2019
1.350
1.500
1.300
1.370
102,600
+0.01(+0.88%)
Aug 15, 2019
1.260
1.440
1.252
1.358
138,194
+0.09(+6.93%)
Aug 14, 2019
1.270
1.300
1.150
1.270
30,393
+0.01(+0.55%)
Aug 13, 2019
1.240
1.300
1.165
1.263
50,306
+0.02(+1.85%)
Aug 12, 2019
1.160
1.240
1.100
1.240
59,889
+0.11(+9.73%)
Aug 09, 2019
1.170
1.330
1.130
1.130
125,500
-0.02(-1.74%)
Aug 08, 2019
1.130
1.200
1.080
1.150
60,770
+0.08(+7.48%)
Aug 07, 2019
1.100
1.240
1.056
1.070
72,381
-0.03(-2.76%)
Aug 06, 2019
1.070
1.140
1.030
1.100
46,536
+0.05(+4.80%)
Aug 05, 2019
1.050
1.100
1.010
1.050
32,182
-0.05(-4.55%)
Aug 02, 2019
1.110
1.200
1.030
1.100
69,700
+0.00(+0.00%)
Aug 01, 2019
1.200
1.230
1.100
1.100
25,794
-0.10(-8.33%)
Jul 31, 2019
1.130
1.210
1.130
1.200
56,220
+0.05(+4.35%)
Jul 30, 2019
1.100
1.190
1.100
1.150
51,461
+0.05(+4.55%)
Jul 29, 2019
1.200
1.260
1.100
1.100
120,044
-0.18(-14.06%)
Jul 26, 2019
1.320
1.440
1.260
1.280
65,300
-0.09(-6.57%)
Jul 25, 2019
1.390
1.390
1.310
1.370
34,451
-0.02(-1.44%)
Jul 24, 2019
1.280
1.400
1.278
1.390
63,014
+0.10(+7.75%)
Jul 23, 2019
1.300
1.370
1.220
1.290
160,908
-0.06(-4.44%)
Jul 22, 2019
1.350
1.436
1.320
1.350
48,054
+0.00(+0.00%)
Jul 19, 2019
1.340
1.400
1.327
1.350
42,700
-0.01(-0.74%)
Jul 18, 2019
1.360
1.400
1.310
1.360
88,741
-0.01(-0.73%)
Jul 17, 2019
1.330
1.480
1.330
1.370
253,418
+0.04(+3.01%)
Jul 16, 2019
1.410
1.410
1.300
1.330
199,377
-0.11(-7.64%)
Jul 15, 2019
1.500
1.505
1.400
1.440
147,623
-0.06(-4.00%)
Jul 12, 2019
1.550
1.562
1.460
1.500
140,900
-0.07(-4.46%)
Jul 11, 2019
1.570
1.610
1.520
1.570
180,347
-0.01(-0.63%)
Jul 10, 2019
1.550
1.650
1.520
1.580
364,166
+0.01(+0.64%)
Jul 09, 2019
1.640
1.680
1.550
1.570
415,797
-0.10(-5.99%)
Jul 08, 2019
1.880
2.040
1.600
1.670
1,663,355
+0.13(+8.44%)
Jul 05, 2019
1.650
1.650
1.450
1.540
305,400
-0.12(-7.23%)
Jul 03, 2019
1.950
2.020
1.570
1.660
1,602,500
-0.08(-4.60%)
Jul 02, 2019
1.870
1.870
1.700
1.740
319,034
-0.16(-8.42%)
Jul 01, 2019
1.940
1.940
1.710
1.900
249,837
-0.04(-2.06%)
Jun 28, 2019
2.030
2.030
1.760
1.940
279,200
-0.11(-5.37%)
Jun 27, 2019
2.350
2.420
1.820
2.050
1,723,642
-2.66(-56.48%)
Jun 26, 2019
1.910
5.450
1.900
4.710
16,098,116
+2.89(+158.79%)
Jun 25, 2019
1.890
1.890
1.760
1.820
9,537
-0.02(-1.09%)
Jun 24, 2019
1.960
2.000
1.780
1.840
12,767
-0.12(-6.16%)
Jun 21, 2019
1.780
1.970
1.780
1.961
3,200
+0.01(+0.56%)
Jun 20, 2019
1.923
1.990
1.780
1.950
6,962
+0.15(+8.33%)
Jun 19, 2019
1.830
1.950
1.770
1.800
17,361
-0.06(-3.15%)
Jun 18, 2019
1.700
2.100
1.660
1.859
81,130
+0.16(+9.34%)
Jun 17, 2019
1.610
1.700
1.510
1.700
28,260
+0.17(+11.08%)
Jun 14, 2019
1.510
1.600
1.510
1.530
12,000
-0.05(-3.15%)
Jun 13, 2019
1.650
1.650
1.510
1.580
13,395
+0.04(+2.60%)
Jun 12, 2019
1.680
1.680
1.510
1.540
9,276
-0.08(-4.94%)
Jun 11, 2019
1.565
1.695
1.565
1.620
6,286
+0.10(+6.58%)
Jun 10, 2019
1.640
1.680
1.520
1.520
13,932
-0.12(-7.31%)
Jun 07, 2019
1.620
1.649
1.500
1.640
14,800
-0.02(-1.21%)
Jun 06, 2019
1.690
1.740
1.600
1.660
14,008
-0.04(-2.35%)
Jun 05, 2019
2.000
2.000
1.610
1.700
38,942
-0.22(-11.46%)
Jun 04, 2019
1.960
2.040
1.840
1.920
23,639
+0.04(+2.13%)
Jun 03, 2019
1.930
1.970
1.840
1.880
6,637
-0.01(-0.41%)
May 31, 2019
1.950
2.100
1.850
1.888
16,600
-0.09(-4.66%)
May 30, 2019
1.970
2.080
1.880
1.980
11,896
+0.09(+5.04%)
May 29, 2019
1.950
2.020
1.861
1.885
7,528
-0.08(-4.31%)
May 28, 2019
2.060
2.120
1.950
1.970
5,847
-0.17(-7.94%)
May 24, 2019
1.940
2.150
1.811
2.140
35,000
+0.19(+9.74%)
May 23, 2019
2.010
2.040
1.860
1.950
14,687
-0.06(-2.99%)
May 22, 2019
2.279
2.369
1.830
2.010
56,387
-0.19(-8.64%)
May 21, 2019
2.390
2.470
2.200
2.200
31,608
-0.12(-5.17%)
May 20, 2019
2.460
2.667
2.320
2.320
29,009
-0.18(-7.20%)
May 17, 2019
2.720
2.790
2.500
2.500
25,600
-0.14(-5.30%)
May 16, 2019
2.560
2.840
2.530
2.640
60,869
-0.11(-4.00%)
May 15, 2019
2.590
2.960
2.430
2.750
131,101
+0.20(+7.84%)
May 14, 2019
2.630
2.890
2.520
2.550
41,030
-0.15(-5.56%)
May 13, 2019
2.560
2.930
2.520
2.700
128,470
+0.07(+2.60%)
May 10, 2019
2.467
2.740
2.447
2.632
99,300
+0.02(+0.83%)
May 09, 2019
2.730
2.920
2.440
2.610
48,335
-0.24(-8.31%)
May 08, 2019
2.353
3.300
2.310
2.846
396,343
+0.45(+18.60%)
May 07, 2019
2.400
2.480
2.295
2.400
13,588
-0.01(-0.41%)
May 06, 2019
2.380
2.800
2.380
2.410
95,979
-0.08(-3.21%)
May 03, 2019
2.380
2.560
2.340
2.490
24,700
+0.09(+3.75%)
May 02, 2019
2.260
2.580
2.200
2.400
14,649
+0.11(+4.80%)
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.