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
Zivo Bioscience
(NQ:
ZIVO
)
1.100
UNCHANGED
Last Price
Updated: 1:00 PM EST, Nov 24, 2023
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 29, 2022
3.220
3.270
3.180
3.200
3,758
-0.18(-5.33%)
Apr 28, 2022
3.380
3.400
3.181
3.380
3,770
+0.11(+3.26%)
Apr 27, 2022
3.161
3.410
3.161
3.273
2,695
+0.12(+3.91%)
Apr 26, 2022
3.120
3.190
3.010
3.150
3,305
-0.05(-1.56%)
Apr 25, 2022
3.160
3.270
3.020
3.200
6,413
-0.10(-3.03%)
Apr 22, 2022
3.310
3.310
3.180
3.300
6,445
-0.04(-1.20%)
Apr 21, 2022
3.400
3.400
3.330
3.340
5,435
-0.10(-3.04%)
Apr 20, 2022
3.390
3.445
3.390
3.445
805
-0.05(-1.29%)
Apr 19, 2022
3.530
3.530
3.390
3.490
6,799
-0.06(-1.69%)
Apr 18, 2022
3.560
3.570
3.525
3.550
1,710
+0.05(+1.43%)
Apr 14, 2022
3.560
3.750
3.423
3.500
18,161
-0.09(-2.51%)
Apr 13, 2022
3.660
3.675
3.550
3.590
5,944
-0.12(-3.23%)
Apr 12, 2022
3.620
3.750
3.620
3.710
5,650
-0.04(-1.07%)
Apr 11, 2022
3.750
3.760
3.720
3.750
9,050
+0.12(+3.31%)
Apr 08, 2022
4.010
4.020
3.630
3.630
40,562
-0.38(-9.48%)
Apr 07, 2022
3.950
4.050
3.870
4.010
26,280
+0.27(+7.22%)
Apr 06, 2022
3.910
4.090
3.720
3.740
32,386
-0.26(-6.50%)
Apr 05, 2022
4.020
4.020
3.900
4.000
5,066
-0.03(-0.74%)
Apr 04, 2022
4.070
4.070
3.850
4.030
17,468
+0.13(+3.33%)
Apr 01, 2022
3.920
3.960
3.829
3.900
28,865
+0.02(+0.52%)
Mar 31, 2022
3.880
3.980
3.860
3.880
6,572
-0.10(-2.51%)
Mar 30, 2022
3.900
3.980
3.840
3.980
5,665
+0.08(+1.92%)
Mar 29, 2022
3.900
3.990
3.800
3.905
9,318
+0.08(+2.23%)
Mar 28, 2022
3.855
3.916
3.818
3.820
3,061
-0.15(-3.78%)
Mar 25, 2022
3.900
3.980
3.758
3.970
9,040
+0.07(+1.79%)
Mar 24, 2022
3.920
3.920
3.750
3.900
8,116
+0.00(+0.00%)
Mar 23, 2022
3.820
3.900
3.730
3.900
30,457
+0.08(+2.09%)
Mar 22, 2022
3.730
3.844
3.730
3.820
7,802
+0.02(+0.53%)
Mar 21, 2022
3.710
3.800
3.660
3.800
31,980
+0.30(+8.57%)
Mar 18, 2022
3.640
3.820
3.500
3.500
78,994
-0.14(-3.85%)
Mar 17, 2022
3.560
3.640
3.490
3.640
15,188
+0.02(+0.55%)
Mar 16, 2022
3.520
3.640
3.460
3.620
8,900
+0.05(+1.40%)
Mar 15, 2022
3.510
3.650
3.510
3.570
18,983
+0.06(+1.71%)
Mar 14, 2022
3.540
3.610
3.440
3.510
20,395
-0.06(-1.68%)
Mar 11, 2022
3.660
3.660
3.511
3.570
16,497
-0.08(-2.19%)
Mar 10, 2022
3.850
3.850
3.500
3.650
13,087
+0.04(+1.11%)
Mar 09, 2022
3.460
3.610
3.320
3.610
12,742
+0.05(+1.40%)
Mar 08, 2022
3.530
3.560
3.450
3.560
25,544
+0.03(+0.85%)
Mar 07, 2022
3.640
3.640
3.460
3.530
23,429
-0.03(-0.84%)
Mar 04, 2022
3.480
3.600
3.480
3.560
10,385
-0.01(-0.28%)
Mar 03, 2022
3.580
3.650
3.550
3.570
4,607
-0.03(-0.83%)
Mar 02, 2022
3.630
3.650
3.527
3.600
15,447
+0.09(+2.56%)
Mar 01, 2022
3.580
3.610
3.500
3.510
31,814
-0.04(-1.13%)
Feb 28, 2022
3.560
3.610
3.500
3.550
13,839
-0.01(-0.28%)
Feb 25, 2022
3.423
3.610
3.500
3.560
6,910
+0.11(+3.19%)
Feb 24, 2022
3.500
3.510
3.274
3.450
21,358
-0.12(-3.36%)
Feb 23, 2022
3.280
3.685
3.210
3.570
31,580
+0.23(+6.89%)
Feb 22, 2022
3.570
3.690
3.310
3.340
28,689
-0.31(-8.49%)
Feb 18, 2022
3.650
0
-0.11(-2.93%)
Feb 17, 2022
4.130
4.130
3.760
3.760
43,411
-0.26(-6.47%)
Feb 16, 2022
4.190
4.300
3.910
4.020
52,078
-0.17(-4.06%)
Feb 15, 2022
4.380
4.400
4.180
4.190
56,117
-0.08(-1.87%)
Feb 14, 2022
4.140
4.319
3.840
4.270
93,573
+0.20(+4.91%)
Feb 11, 2022
3.740
4.070
3.630
4.070
93,320
+0.35(+9.41%)
Feb 10, 2022
3.600
3.730
3.480
3.720
36,223
+0.12(+3.33%)
Feb 09, 2022
3.470
3.600
3.420
3.600
87,053
+0.15(+4.35%)
Feb 08, 2022
3.100
3.450
3.000
3.450
58,885
+0.35(+11.29%)
Feb 07, 2022
3.010
3.100
2.926
3.100
7,868
+0.09(+2.99%)
Feb 04, 2022
2.911
3.020
2.911
3.010
5,995
+0.02(+0.67%)
Feb 03, 2022
3.040
2.990
41,132
+0.02(+0.67%)
Feb 02, 2022
2.900
2.970
2.850
2.970
9,126
+0.02(+0.68%)
Feb 01, 2022
2.770
2.950
2.768
2.950
28,578
+0.17(+6.12%)
Jan 31, 2022
2.610
2.780
8,790
+0.18(+6.92%)
Jan 28, 2022
2.500
2.650
2.500
2.600
14,265
-0.05(-1.89%)
Jan 27, 2022
2.600
2.650
2.505
2.650
34,795
+0.05(+1.92%)
Jan 26, 2022
2.540
2.690
2.540
2.600
13,071
+0.06(+2.36%)
Jan 25, 2022
2.550
2.630
2.500
2.540
31,639
-0.01(-0.39%)
Jan 24, 2022
2.690
2.690
2.520
2.550
23,108
-0.24(-8.60%)
Jan 21, 2022
2.950
2.950
2.770
2.790
24,437
-0.17(-5.74%)
Jan 20, 2022
2.530
2.970
2.530
2.960
27,782
+0.17(+6.09%)
Jan 19, 2022
2.690
2.800
2.650
2.790
12,909
+0.01(+0.36%)
Jan 18, 2022
2.640
2.780
2.580
2.780
15,109
+0.01(+0.36%)
Jan 14, 2022
2.770
0
+0.04(+1.47%)
Jan 13, 2022
2.740
2.770
2.636
2.730
13,029
+0.00(+0.00%)
Jan 12, 2022
2.540
2.800
2.540
2.730
20,928
+0.12(+4.60%)
Jan 11, 2022
2.650
2.801
2.530
2.610
53,365
-0.10(-3.69%)
Jan 10, 2022
2.370
2.830
2.368
2.710
201,107
+0.27(+11.07%)
Jan 07, 2022
2.600
2.600
2.420
2.440
17,660
-0.04(-1.61%)
Jan 06, 2022
2.500
2.547
2.431
2.480
15,610
-0.02(-0.80%)
Jan 05, 2022
2.790
2.790
2.480
2.500
38,421
-0.24(-8.76%)
Jan 04, 2022
3.020
3.020
2.710
2.740
31,146
-0.09(-3.18%)
Jan 03, 2022
3.000
3.070
2.815
2.830
48,140
-0.04(-1.39%)
Dec 31, 2021
2.910
3.000
2.810
2.870
20,101
-0.06(-2.05%)
Dec 30, 2021
2.810
3.090
2.723
2.930
65,859
+0.12(+4.27%)
Dec 29, 2021
2.780
2.880
2.700
2.810
31,428
-0.06(-2.26%)
Dec 28, 2021
2.830
2.989
2.797
2.875
25,835
-0.04(-1.20%)
Dec 27, 2021
2.840
3.000
2.840
2.910
36,354
-0.03(-1.02%)
Dec 23, 2021
2.820
2.970
2.750
2.940
35,550
+0.16(+5.76%)
Dec 22, 2021
2.780
2.800
2.720
2.780
29,798
+0.05(+1.83%)
Dec 21, 2021
2.810
2.840
2.730
2.730
41,078
-0.08(-2.85%)
Dec 20, 2021
2.800
2.865
2.720
2.810
58,117
-0.10(-3.44%)
Dec 17, 2021
2.920
2.940
2.860
2.910
83,979
-0.01(-0.34%)
Dec 16, 2021
2.970
3.090
2.920
2.920
44,983
-0.15(-4.89%)
Dec 15, 2021
3.160
3.190
2.900
3.070
198,146
-0.03(-0.81%)
Dec 14, 2021
3.120
3.241
3.030
3.095
57,830
-0.04(-1.43%)
Dec 13, 2021
3.400
3.447
3.140
3.140
46,168
-0.21(-6.27%)
Dec 10, 2021
3.220
3.510
3.220
3.350
90,712
+0.14(+4.36%)
Dec 09, 2021
3.250
3.350
3.210
3.210
21,482
-0.04(-1.23%)
Dec 08, 2021
3.310
3.380
3.200
3.250
29,370
-0.06(-1.81%)
Dec 07, 2021
3.320
3.440
3.190
3.310
54,818
-0.13(-3.78%)
Dec 06, 2021
3.180
3.480
3.120
3.440
56,791
+0.18(+5.52%)
Dec 03, 2021
3.300
3.310
3.139
3.260
29,849
-0.08(-2.40%)
Dec 02, 2021
3.340
3.370
3.210
3.340
28,379
+0.03(+0.91%)
Dec 01, 2021
3.350
3.420
3.300
3.310
43,142
-0.05(-1.49%)
Nov 30, 2021
3.540
3.540
3.331
3.360
62,319
-0.18(-5.08%)
Nov 29, 2021
3.430
3.660
3.310
3.540
116,660
+0.11(+3.21%)
Nov 26, 2021
3.380
3.430
3.300
3.430
27,633
+0.12(+3.63%)
Nov 24, 2021
3.260
3.380
3.260
3.310
24,739
+0.03(+0.85%)
Nov 23, 2021
3.460
3.460
3.250
3.282
81,920
-0.22(-6.22%)
Nov 22, 2021
3.370
3.685
3.360
3.500
169,195
+0.10(+2.94%)
Nov 19, 2021
3.420
3.480
3.360
3.400
29,333
-0.08(-2.30%)
Nov 18, 2021
3.420
3.490
3.360
3.480
76,382
+0.05(+1.46%)
Nov 17, 2021
3.640
3.640
3.400
3.430
98,483
-0.17(-4.72%)
Nov 16, 2021
3.730
3.750
3.540
3.600
123,060
-0.16(-4.26%)
Nov 15, 2021
3.710
4.050
3.570
3.760
404,485
-0.04(-1.05%)
Nov 12, 2021
3.590
3.940
3.550
3.800
301,895
+0.15(+4.11%)
Nov 11, 2021
3.680
3.780
3.570
3.650
66,413
-0.04(-1.08%)
Nov 10, 2021
3.670
3.690
46,295
+0.00(+0.00%)
Nov 09, 2021
3.760
3.930
3.660
3.690
73,092
-0.15(-3.91%)
Nov 08, 2021
3.650
3.900
3.650
3.840
103,787
+0.19(+5.21%)
Nov 05, 2021
3.800
3.800
3.650
3.650
68,167
-0.23(-5.93%)
Nov 04, 2021
3.650
3.980
3.631
3.880
151,766
+0.19(+5.15%)
Nov 03, 2021
3.700
3.750
3.610
3.690
58,458
-0.05(-1.34%)
Nov 02, 2021
3.710
3.990
3.600
3.740
211,463
-0.03(-0.80%)
Nov 01, 2021
3.560
3.780
3.500
3.770
157,231
+0.20(+5.60%)
Oct 29, 2021
3.480
3.580
3.360
3.570
83,066
+0.12(+3.48%)
Oct 28, 2021
3.360
3.500
3.360
3.450
107,610
+0.09(+2.68%)
Oct 27, 2021
3.610
3.610
3.350
3.360
145,279
-0.20(-5.62%)
Oct 26, 2021
3.660
3.540
3.560
195,006
-0.14(-3.78%)
Oct 25, 2021
3.640
4.080
3.560
3.700
663,830
+0.00(+0.00%)
Oct 22, 2021
3.760
3.880
3.600
3.700
252,301
-0.17(-4.39%)
Oct 21, 2021
3.900
4.025
3.800
3.870
154,775
-0.06(-1.53%)
Oct 20, 2021
3.980
4.290
3.859
3.930
276,216
-0.06(-1.50%)
Oct 19, 2021
4.110
4.140
3.800
3.990
385,852
-0.09(-2.21%)
Oct 18, 2021
4.150
4.497
4.010
4.080
330,512
-0.07(-1.69%)
Oct 15, 2021
4.000
4.350
3.950
4.150
232,337
+0.15(+3.75%)
Oct 14, 2021
4.100
4.250
3.920
4.000
233,986
-0.04(-0.99%)
Oct 13, 2021
4.270
4.290
3.860
4.040
502,421
-0.44(-9.82%)
Oct 12, 2021
3.740
4.480
3.630
4.480
1,303,311
+0.70(+18.52%)
Oct 11, 2021
3.930
3.960
3.600
3.780
393,203
+0.15(+4.13%)
Oct 08, 2021
3.690
3.690
3.560
3.630
166,797
-0.06(-1.63%)
Oct 07, 2021
3.640
3.770
3.530
3.690
475,818
-0.02(-0.54%)
Oct 06, 2021
3.650
3.850
3.550
3.710
493,256
-0.05(-1.33%)
Oct 05, 2021
3.920
4.090
3.510
3.760
739,887
-0.15(-3.84%)
Oct 04, 2021
4.250
4.268
3.900
3.910
636,113
-0.23(-5.56%)
Oct 01, 2021
4.520
4.707
4.000
4.140
704,698
-0.42(-9.21%)
Sep 30, 2021
4.840
5.410
4.500
4.560
2,026,961
-0.42(-8.43%)
Sep 29, 2021
4.550
5.300
4.250
4.980
2,415,033
+0.21(+4.40%)
Sep 28, 2021
5.060
5.100
4.540
4.770
7,904,275
+0.44(+10.16%)
Sep 27, 2021
4.900
4.960
4.250
4.330
2,172,873
-1.12(-20.55%)
Sep 24, 2021
6.700
6.980
5.160
5.450
76,356,648
+2.00(+57.97%)
Sep 23, 2021
3.650
3.690
3.430
3.450
609,846
-0.17(-4.70%)
Sep 22, 2021
3.940
4.017
3.560
3.620
1,418,025
-0.48(-11.71%)
Sep 21, 2021
4.020
4.490
3.850
4.100
3,957,996
-0.56(-12.02%)
Sep 20, 2021
5.980
7.900
4.520
4.660
120,448,752
+1.86(+66.43%)
Sep 17, 2021
3.350
3.558
2.800
2.800
107,235
-0.56(-16.67%)
Sep 16, 2021
3.300
3.480
3.300
3.360
20,955
+0.07(+2.13%)
Sep 15, 2021
3.510
3.520
3.290
3.290
35,428
-0.22(-6.27%)
Sep 14, 2021
3.530
3.540
3.390
3.510
23,779
+0.06(+1.74%)
Sep 13, 2021
3.490
3.510
3.311
3.450
41,259
-0.04(-1.15%)
Sep 10, 2021
3.332
3.540
3.332
3.490
49,900
-0.01(-0.29%)
Sep 09, 2021
3.360
3.550
3.360
3.500
134,613
+0.17(+5.11%)
Sep 08, 2021
3.480
3.510
3.320
3.330
34,382
-0.15(-4.31%)
Sep 07, 2021
3.240
3.520
3.240
3.480
114,428
+0.27(+8.41%)
Sep 03, 2021
3.350
3.400
3.150
3.210
31,565
-0.15(-4.46%)
Sep 02, 2021
3.150
3.380
3.110
3.360
177,596
+0.22(+7.01%)
Sep 01, 2021
3.240
3.280
3.100
3.140
71,642
-0.04(-1.26%)
Aug 31, 2021
3.210
3.398
3.130
3.180
34,508
-0.06(-1.85%)
Aug 30, 2021
3.300
3.320
3.111
3.240
97,548
+0.01(+0.31%)
Aug 27, 2021
3.250
3.330
3.110
3.230
77,271
-0.02(-0.62%)
Aug 26, 2021
3.250
3.370
3.220
3.250
88,764
-0.01(-0.31%)
Aug 25, 2021
3.230
3.480
3.210
3.260
87,141
-0.01(-0.31%)
Aug 24, 2021
3.370
3.540
3.250
3.270
121,661
-0.12(-3.54%)
Aug 23, 2021
3.230
3.490
3.230
3.390
182,550
+0.19(+5.93%)
Aug 20, 2021
3.110
3.230
2.973
3.200
111,701
+0.14(+4.58%)
Aug 19, 2021
3.150
3.180
3.030
3.060
46,695
-0.19(-5.85%)
Aug 18, 2021
3.180
3.470
3.130
3.250
190,758
+0.14(+4.50%)
Aug 17, 2021
2.930
3.190
2.720
3.110
123,482
+0.12(+4.01%)
Aug 16, 2021
3.120
3.150
2.920
2.990
113,396
-0.16(-5.08%)
Aug 13, 2021
3.180
3.180
3.100
3.150
46,328
+0.04(+1.29%)
Aug 12, 2021
3.280
3.280
3.100
3.110
61,534
-0.16(-4.89%)
Aug 11, 2021
3.350
3.390
3.200
3.270
55,677
-0.06(-1.80%)
Aug 10, 2021
3.338
3.550
3.217
3.330
220,086
+0.00(+0.00%)
Aug 09, 2021
3.400
3.403
3.213
3.330
61,373
+0.03(+0.91%)
Aug 06, 2021
3.370
3.420
3.285
3.300
37,766
-0.14(-4.07%)
Aug 05, 2021
3.350
3.467
3.250
3.440
132,953
+0.16(+4.88%)
Aug 04, 2021
3.490
3.530
3.250
3.280
75,809
-0.16(-4.65%)
Aug 03, 2021
3.490
3.540
3.250
3.440
97,944
+0.02(+0.58%)
Aug 02, 2021
3.500
3.580
3.290
3.420
134,192
-0.08(-2.29%)
Jul 30, 2021
3.500
3.510
3.410
3.500
40,715
-0.06(-1.55%)
Jul 29, 2021
3.600
3.655
3.404
3.555
102,498
+0.02(+0.42%)
Jul 28, 2021
3.460
3.590
3.380
3.540
83,604
+0.10(+2.91%)
Jul 27, 2021
3.620
3.796
3.410
3.440
87,544
-0.25(-6.78%)
Jul 26, 2021
3.640
3.860
3.600
3.690
95,035
+0.01(+0.27%)
Jul 23, 2021
3.640
4.100
3.580
3.680
205,619
+0.04(+1.10%)
Jul 22, 2021
3.600
3.740
3.460
3.640
139,765
+0.08(+2.25%)
Jul 21, 2021
3.590
3.750
3.521
3.560
96,497
-0.04(-1.11%)
Jul 20, 2021
3.530
3.790
3.440
3.600
178,319
+0.04(+1.12%)
Jul 19, 2021
3.900
3.940
3.400
3.560
274,733
-0.47(-11.66%)
Jul 16, 2021
4.100
4.240
3.920
4.030
115,139
-0.14(-3.36%)
Jul 15, 2021
4.210
4.440
4.100
4.170
217,521
-0.13(-3.02%)
Jul 14, 2021
3.930
4.330
3.850
4.300
709,921
-0.10(-2.27%)
Jul 13, 2021
3.970
6.190
3.950
4.400
6,135,153
+0.47(+11.96%)
Jul 12, 2021
4.050
4.070
3.850
3.930
137,914
-0.12(-2.96%)
Jul 09, 2021
4.000
4.150
3.990
4.050
109,396
+0.01(+0.25%)
Jul 08, 2021
4.040
4.150
3.930
4.040
102,682
-0.03(-0.74%)
Jul 07, 2021
4.430
4.430
4.000
4.070
135,698
-0.38(-8.54%)
Jul 06, 2021
4.350
4.530
4.181
4.450
136,307
+0.17(+3.97%)
Jul 02, 2021
4.580
4.580
4.180
4.280
103,527
-0.17(-3.82%)
Jul 01, 2021
4.740
4.750
4.400
4.450
94,959
-0.29(-6.12%)
Jun 30, 2021
4.590
4.850
4.560
4.740
135,783
+0.05(+1.07%)
Jun 29, 2021
4.810
4.900
4.549
4.690
300,058
+0.01(+0.21%)
Jun 28, 2021
4.650
4.800
4.590
4.680
203,272
+0.04(+0.86%)
Jun 25, 2021
4.460
4.980
4.340
4.640
401,348
+0.20(+4.50%)
Jun 24, 2021
4.360
4.550
4.300
4.440
65,057
+0.02(+0.45%)
Jun 23, 2021
4.360
4.490
4.300
4.420
114,900
+0.06(+1.38%)
Jun 22, 2021
4.400
4.400
4.280
4.360
69,095
+0.01(+0.23%)
Jun 21, 2021
4.340
4.380
4.280
4.350
125,403
-0.03(-0.68%)
Jun 18, 2021
4.360
4.480
4.310
4.380
138,355
-0.13(-2.88%)
Jun 17, 2021
4.330
4.630
4.330
4.510
242,281
+0.07(+1.58%)
Jun 16, 2021
4.490
4.579
4.350
4.440
156,199
-0.04(-0.89%)
Jun 15, 2021
4.430
4.880
4.290
4.480
335,456
+0.03(+0.67%)
Jun 14, 2021
4.510
4.550
4.220
4.450
381,941
-0.25(-5.32%)
Jun 11, 2021
4.880
4.990
4.400
4.700
981,791
-0.51(-9.79%)
Jun 10, 2021
6.150
7.200
4.590
5.210
10,749,872
+0.31(+6.33%)
Jun 09, 2021
5.140
5.350
4.800
4.900
3,956,446
-0.28(-5.41%)
Jun 08, 2021
4.160
5.180
4.160
5.180
392,354
+0.93(+21.88%)
Jun 07, 2021
4.390
4.390
4.100
4.250
116,913
-0.04(-0.93%)
Jun 04, 2021
4.360
4.470
4.120
4.290
200,671
-0.15(-3.38%)
Jun 03, 2021
4.500
4.500
4.230
4.440
89,817
+0.23(+5.46%)
Jun 02, 2021
4.330
4.480
4.100
4.210
117,206
-0.04(-1.06%)
Jun 01, 2021
4.290
4.300
4.110
4.255
85,266
+0.06(+1.55%)
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.