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
Ford Motor
(NY:
F
)
12.03
-0.16 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2019
8.228
8.396
8.212
8.356
57,621,288
+0.10(+1.26%)
Apr 29, 2019
8.284
8.308
8.052
8.252
78,160,624
-0.07(-0.86%)
Apr 26, 2019
8.020
8.356
7.956
8.324
195,261,488
+0.81(+10.74%)
Apr 25, 2019
7.612
7.620
7.469
7.517
65,665,624
-0.14(-1.78%)
Apr 24, 2019
7.556
7.684
7.517
7.652
49,753,340
+0.06(+0.74%)
Apr 23, 2019
7.485
7.604
7.437
7.596
49,382,996
+0.12(+1.60%)
Apr 22, 2019
7.539
7.539
7.445
7.477
49,165,848
-0.04(-0.52%)
Apr 18, 2019
7.492
7.571
7.461
7.516
37,919,796
+0.04(+0.53%)
Apr 17, 2019
7.398
7.539
7.390
7.477
38,981,560
+0.11(+1.50%)
Apr 16, 2019
7.335
7.398
7.272
7.366
52,032,732
+0.02(+0.32%)
Apr 15, 2019
7.461
7.477
7.288
7.343
52,354,572
-0.09(-1.27%)
Apr 12, 2019
7.453
7.555
7.429
7.437
49,105,264
+0.05(+0.64%)
Apr 11, 2019
7.358
7.406
7.343
7.390
33,655,836
+0.05(+0.64%)
Apr 10, 2019
7.264
7.358
7.240
7.343
36,172,524
+0.09(+1.30%)
Apr 09, 2019
7.296
7.366
7.217
7.248
37,950,728
-0.07(-0.97%)
Apr 08, 2019
7.225
7.335
7.217
7.319
33,317,060
+0.04(+0.54%)
Apr 05, 2019
7.217
7.296
7.146
7.280
48,099,676
+0.01(+0.11%)
Apr 04, 2019
7.248
7.319
7.225
7.272
50,164,284
+0.09(+1.20%)
Apr 03, 2019
7.138
7.296
7.130
7.185
71,961,280
+0.09(+1.33%)
Apr 02, 2019
7.044
7.107
7.012
7.091
38,996,764
+0.02(+0.33%)
Apr 01, 2019
6.973
7.083
6.973
7.067
58,007,564
+0.16(+2.28%)
Mar 29, 2019
6.926
6.996
6.855
6.910
43,154,460
+0.01(+0.11%)
Mar 28, 2019
6.808
6.949
6.800
6.902
49,439,908
+0.12(+1.74%)
Mar 27, 2019
6.886
6.973
6.784
6.784
50,309,376
-0.11(-1.60%)
Mar 26, 2019
6.721
6.894
6.721
6.894
60,775,080
+0.20(+2.94%)
Mar 25, 2019
6.737
6.808
6.666
6.697
58,256,528
-0.02(-0.35%)
Mar 22, 2019
6.792
6.823
6.705
6.721
53,321,128
-0.12(-1.73%)
Mar 21, 2019
6.690
6.839
6.682
6.839
59,517,552
+0.14(+2.12%)
Mar 20, 2019
6.823
6.823
6.674
6.697
69,293,584
-0.15(-2.18%)
Mar 19, 2019
6.776
6.981
6.776
6.847
72,798,232
+0.10(+1.52%)
Mar 18, 2019
6.650
6.745
6.627
6.745
44,894,952
+0.11(+1.66%)
Mar 15, 2019
6.627
6.666
6.587
6.634
84,568,272
+0.02(+0.24%)
Mar 14, 2019
6.705
6.729
6.611
6.619
46,123,952
-0.09(-1.41%)
Mar 13, 2019
6.760
6.808
6.690
6.713
62,272,296
-0.03(-0.47%)
Mar 12, 2019
6.808
6.847
6.729
6.745
48,035,412
-0.03(-0.46%)
Mar 11, 2019
6.658
6.792
6.650
6.776
46,850,828
+0.15(+2.26%)
Mar 08, 2019
6.611
6.666
6.564
6.627
55,611,844
-0.05(-0.71%)
Mar 07, 2019
6.737
6.745
6.571
6.674
68,976,440
-0.08(-1.17%)
Mar 06, 2019
6.886
6.910
6.737
6.752
63,997,068
-0.15(-2.17%)
Mar 05, 2019
6.926
6.934
6.847
6.902
49,998,992
-0.03(-0.45%)
Mar 04, 2019
6.949
7.059
6.894
6.934
58,689,528
+0.02(+0.23%)
Mar 01, 2019
6.965
6.996
6.855
6.918
47,902,600
+0.02(+0.23%)
Feb 28, 2019
6.902
6.918
6.768
6.902
54,753,524
-0.01(-0.11%)
Feb 27, 2019
6.949
7.012
6.910
6.910
43,308,868
-0.08(-1.13%)
Feb 26, 2019
6.886
7.036
6.863
6.989
48,726,640
+0.09(+1.37%)
Feb 25, 2019
6.902
6.965
6.886
6.894
71,850,624
+0.04(+0.57%)
Feb 22, 2019
6.871
6.886
6.737
6.855
52,029,648
+0.00(+0.00%)
Feb 21, 2019
7.036
7.044
6.847
6.855
56,824,648
-0.18(-2.57%)
Feb 20, 2019
6.949
7.067
6.941
7.036
70,286,960
+0.09(+1.25%)
Feb 19, 2019
6.713
6.965
6.713
6.949
48,187,172
+0.23(+3.40%)
Feb 15, 2019
6.682
6.737
6.619
6.721
73,799,320
+0.09(+1.43%)
Feb 14, 2019
6.595
6.666
6.548
6.627
29,924,132
+0.01(+0.12%)
Feb 13, 2019
6.650
6.815
6.603
6.619
34,528,476
-0.04(-0.59%)
Feb 12, 2019
6.595
6.666
6.595
6.658
33,321,346
+0.10(+1.56%)
Feb 11, 2019
6.619
6.642
6.524
6.556
34,808,492
-0.05(-0.72%)
Feb 08, 2019
6.524
6.619
6.422
6.603
49,110,344
+0.06(+0.96%)
Feb 07, 2019
6.784
6.784
6.524
6.540
70,041,840
-0.32(-4.70%)
Feb 06, 2019
6.918
7.004
6.831
6.863
41,468,568
-0.02(-0.34%)
Feb 05, 2019
6.831
6.894
6.808
6.886
33,211,788
+0.04(+0.57%)
Feb 04, 2019
6.847
6.847
6.760
6.847
36,591,964
-0.02(-0.23%)
Feb 01, 2019
6.902
6.934
6.784
6.863
43,359,416
-0.06(-0.91%)
Jan 31, 2019
6.784
6.941
6.768
6.926
50,044,236
+0.07(+1.03%)
Jan 30, 2019
6.815
6.863
6.705
6.855
37,983,572
+0.08(+1.16%)
Jan 29, 2019
6.737
6.799
6.668
6.776
39,361,692
+0.08(+1.15%)
Jan 28, 2019
6.807
6.807
6.637
6.699
54,403,828
-0.15(-2.26%)
Jan 25, 2019
6.761
6.931
6.753
6.853
68,685,504
+0.20(+3.02%)
Jan 24, 2019
6.436
6.714
6.358
6.652
102,769,760
+0.20(+3.12%)
Jan 23, 2019
6.606
6.606
6.405
6.451
58,007,948
-0.12(-1.88%)
Jan 22, 2019
6.606
6.652
6.544
6.575
60,980,120
-0.06(-0.93%)
Jan 18, 2019
6.490
6.652
6.443
6.637
66,096,976
+0.17(+2.63%)
Jan 17, 2019
6.397
6.529
6.351
6.467
73,316,160
+0.05(+0.84%)
Jan 16, 2019
6.714
6.784
6.389
6.413
95,480,120
-0.43(-6.22%)
Jan 15, 2019
6.977
6.985
6.768
6.838
84,418,864
-0.12(-1.67%)
Jan 14, 2019
6.807
7.008
6.776
6.954
57,248,032
+0.13(+1.93%)
Jan 11, 2019
6.784
6.908
6.730
6.823
53,727,660
+0.12(+1.73%)
Jan 10, 2019
6.737
6.784
6.536
6.706
51,035,404
-0.04(-0.57%)
Jan 09, 2019
6.536
6.784
6.467
6.745
62,554,060
+0.27(+4.18%)
Jan 08, 2019
6.513
6.606
6.459
6.474
58,998,384
+0.06(+0.96%)
Jan 07, 2019
6.273
6.467
6.204
6.413
52,646,248
+0.16(+2.60%)
Jan 04, 2019
6.119
6.281
6.072
6.250
55,640,972
+0.23(+3.86%)
Jan 03, 2019
6.165
6.180
6.018
6.018
49,929,868
-0.09(-1.52%)
Jan 02, 2019
5.825
6.204
5.786
6.111
61,372,208
+0.19(+3.27%)
Dec 31, 2018
6.072
6.080
5.801
5.917
74,743,344
-0.12(-2.05%)
Dec 28, 2018
6.057
6.219
6.003
6.041
61,189,324
-0.03(-0.51%)
Dec 27, 2018
6.049
6.072
5.825
6.072
64,378,996
+0.00(+0.00%)
Dec 26, 2018
5.979
6.080
5.732
6.072
75,983,896
+0.17(+2.88%)
Dec 24, 2018
6.196
6.196
5.887
5.902
50,042,852
-0.32(-5.22%)
Dec 21, 2018
6.358
6.498
6.219
6.227
74,389,376
-0.16(-2.54%)
Dec 20, 2018
6.443
6.513
6.327
6.389
75,035,176
-0.05(-0.72%)
Dec 19, 2018
6.544
6.691
6.397
6.436
97,258,568
-0.12(-1.77%)
Dec 18, 2018
6.614
6.714
6.505
6.552
49,413,428
-0.02(-0.35%)
Dec 17, 2018
6.560
6.745
6.505
6.575
57,478,136
-0.02(-0.23%)
Dec 14, 2018
6.590
6.714
6.544
6.590
46,040,016
+0.02(+0.24%)
Dec 13, 2018
6.706
6.730
6.536
6.575
40,904,592
-0.11(-1.62%)
Dec 12, 2018
6.683
6.753
6.645
6.683
52,483,912
+0.08(+1.17%)
Dec 11, 2018
6.745
6.807
6.575
6.606
51,260,684
+0.02(+0.23%)
Dec 10, 2018
6.830
6.846
6.482
6.590
73,010,312
-0.23(-3.40%)
Dec 07, 2018
6.977
7.062
6.807
6.823
56,280,900
-0.15(-2.22%)
Dec 06, 2018
7.055
7.055
6.900
6.977
69,737,120
-0.12(-1.74%)
Dec 04, 2018
7.387
7.426
7.101
7.101
74,891,104
-0.32(-4.37%)
Dec 03, 2018
7.511
7.619
7.426
7.426
83,451,736
+0.15(+2.02%)
Nov 30, 2018
7.248
7.333
7.240
7.279
46,888,340
+0.03(+0.43%)
Nov 29, 2018
7.248
7.302
7.163
7.248
35,611,356
-0.03(-0.43%)
Nov 28, 2018
7.171
7.302
7.093
7.279
41,722,148
+0.10(+1.40%)
Nov 27, 2018
7.248
7.294
7.155
7.178
44,313,896
-0.09(-1.28%)
Nov 26, 2018
7.140
7.372
7.093
7.271
59,785,652
+0.21(+2.96%)
Nov 23, 2018
7.016
7.132
6.985
7.062
17,479,414
+0.02(+0.22%)
Nov 21, 2018
7.047
7.047
7.047
0
+0.04(+0.55%)
Nov 20, 2018
7.039
7.132
6.969
7.008
45,454,020
-0.15(-2.05%)
Nov 19, 2018
6.977
7.240
6.931
7.155
72,667,632
+0.15(+2.21%)
Nov 16, 2018
7.178
7.202
6.946
7.000
70,563,136
-0.20(-2.79%)
Nov 15, 2018
7.349
7.372
7.055
7.202
73,899,888
-0.18(-2.41%)
Nov 14, 2018
7.449
7.480
7.294
7.379
60,297,212
+0.00(+0.00%)
Nov 13, 2018
7.372
7.480
7.325
7.379
42,777,872
+0.04(+0.53%)
Nov 12, 2018
7.256
7.410
7.248
7.341
46,942,464
+0.09(+1.17%)
Nov 09, 2018
7.256
7.581
7.171
7.256
67,487,616
-0.06(-0.85%)
Nov 08, 2018
7.410
7.465
7.302
7.318
72,132,024
-0.11(-1.46%)
Nov 07, 2018
7.426
7.426
7.310
7.426
48,280,708
+0.05(+0.63%)
Nov 06, 2018
7.318
7.403
7.279
7.379
52,910,136
+0.01(+0.10%)
Nov 05, 2018
7.256
7.403
7.232
7.372
53,348,824
+0.12(+1.60%)
Nov 02, 2018
7.240
7.310
7.163
7.256
62,698,644
+0.07(+0.97%)
Nov 01, 2018
7.379
7.387
7.163
7.186
77,282,008
-0.20(-2.72%)
Oct 31, 2018
7.441
7.480
7.294
7.387
88,560,088
+0.07(+0.95%)
Oct 30, 2018
7.202
7.395
7.171
7.318
75,039,816
+0.14(+1.94%)
Oct 29, 2018
7.240
7.418
7.093
7.178
119,267,312
+0.23(+3.34%)
Oct 26, 2018
6.931
7.008
6.853
6.946
130,105,072
-0.01(-0.11%)
Oct 25, 2018
6.590
6.962
6.544
6.954
116,857,024
+0.63(+9.90%)
Oct 24, 2018
6.575
6.652
6.320
6.327
75,944,152
-0.32(-4.77%)
Oct 23, 2018
6.420
6.683
6.366
6.645
71,614,496
+0.14(+2.14%)
Oct 22, 2018
6.482
6.536
6.397
6.505
51,440,560
+0.05(+0.72%)
Oct 19, 2018
6.322
6.478
6.223
6.459
78,737,920
-0.01(-0.12%)
Oct 18, 2018
6.641
6.657
6.459
6.467
78,513,352
-0.19(-2.85%)
Oct 17, 2018
6.687
6.733
6.565
6.657
64,203,092
-0.03(-0.45%)
Oct 16, 2018
6.740
6.755
6.634
6.687
48,386,264
-0.01(-0.11%)
Oct 15, 2018
6.588
6.725
6.581
6.695
52,866,908
+0.13(+1.97%)
Oct 12, 2018
6.801
6.801
6.497
6.565
78,050,176
-0.13(-1.93%)
Oct 11, 2018
6.702
6.831
6.657
6.695
87,048,216
-0.01(-0.11%)
Oct 10, 2018
6.801
6.824
6.695
6.702
71,182,544
-0.10(-1.45%)
Oct 09, 2018
7.014
7.074
6.801
6.801
76,775,280
-0.24(-3.35%)
Oct 08, 2018
6.915
7.052
6.907
7.036
57,433,872
+0.11(+1.54%)
Oct 05, 2018
6.953
7.006
6.915
6.930
48,629,216
-0.02(-0.33%)
Oct 04, 2018
6.938
7.006
6.907
6.953
51,177,040
+0.02(+0.22%)
Oct 03, 2018
7.044
7.074
6.938
6.938
61,858,364
-0.05(-0.76%)
Oct 02, 2018
7.044
7.097
6.976
6.991
55,013,800
-0.09(-1.29%)
Oct 01, 2018
7.166
7.173
7.067
7.082
59,026,420
+0.05(+0.76%)
Sep 28, 2018
7.006
7.052
6.907
7.029
40,779,256
+0.02(+0.22%)
Sep 27, 2018
7.067
7.090
6.991
7.014
50,524,024
-0.03(-0.43%)
Sep 26, 2018
7.128
7.150
7.044
7.044
77,111,144
-0.09(-1.28%)
Sep 25, 2018
7.242
7.264
7.120
7.135
58,437,992
-0.15(-2.09%)
Sep 24, 2018
7.432
7.485
7.234
7.287
56,808,780
-0.20(-2.64%)
Sep 21, 2018
7.477
7.553
7.432
7.485
98,027,240
+0.03(+0.41%)
Sep 20, 2018
7.470
7.546
7.378
7.454
60,944,224
+0.02(+0.31%)
Sep 19, 2018
7.302
7.470
7.302
7.432
52,771,424
+0.15(+2.09%)
Sep 18, 2018
7.249
7.302
7.204
7.280
75,083,832
+0.02(+0.31%)
Sep 17, 2018
7.173
7.295
7.166
7.257
38,876,616
+0.08(+1.06%)
Sep 14, 2018
7.128
7.204
7.112
7.181
39,497,600
+0.06(+0.85%)
Sep 13, 2018
7.128
7.150
7.074
7.120
38,497,720
+0.02(+0.32%)
Sep 12, 2018
7.074
7.158
7.052
7.097
33,490,750
+0.02(+0.32%)
Sep 11, 2018
7.105
7.112
7.006
7.074
35,737,332
-0.05(-0.75%)
Sep 10, 2018
7.074
7.211
7.067
7.128
40,031,544
+0.08(+1.19%)
Sep 07, 2018
7.150
7.211
7.029
7.044
67,418,712
-0.12(-1.70%)
Sep 06, 2018
7.204
7.257
7.143
7.166
38,847,224
-0.05(-0.63%)
Sep 05, 2018
7.196
7.257
7.082
7.211
58,617,032
+0.02(+0.21%)
Sep 04, 2018
7.242
7.280
7.112
7.196
71,205,640
-0.01(-0.11%)
Aug 31, 2018
7.204
7.204
7.204
0
-0.17(-2.27%)
Aug 30, 2018
7.500
7.530
7.348
7.371
63,869,144
-0.21(-2.71%)
Aug 29, 2018
7.606
7.614
7.523
7.576
49,115,780
-0.03(-0.40%)
Aug 28, 2018
7.660
7.667
7.561
7.606
44,536,552
+0.02(+0.20%)
Aug 27, 2018
7.409
7.629
7.394
7.591
65,484,048
+0.24(+3.20%)
Aug 24, 2018
7.333
7.371
7.302
7.356
24,188,140
+0.04(+0.52%)
Aug 23, 2018
7.348
7.363
7.280
7.318
41,469,168
-0.05(-0.62%)
Aug 22, 2018
7.439
7.462
7.356
7.363
40,530,284
-0.13(-1.72%)
Aug 21, 2018
7.424
7.523
7.363
7.492
61,076,848
+0.11(+1.44%)
Aug 20, 2018
7.264
7.401
7.264
7.386
33,228,344
+0.13(+1.78%)
Aug 17, 2018
7.242
7.295
7.188
7.257
43,089,764
+0.03(+0.42%)
Aug 16, 2018
7.219
7.295
7.211
7.226
37,975,436
+0.05(+0.64%)
Aug 15, 2018
7.188
7.219
7.105
7.181
47,761,504
-0.04(-0.53%)
Aug 14, 2018
7.226
7.302
7.181
7.219
49,553,900
+0.03(+0.42%)
Aug 13, 2018
7.401
7.409
7.158
7.188
87,602,080
-0.21(-2.87%)
Aug 10, 2018
7.530
7.530
7.386
7.401
51,561,532
-0.13(-1.72%)
Aug 09, 2018
7.644
7.652
7.523
7.530
46,944,220
-0.11(-1.39%)
Aug 08, 2018
7.637
7.675
7.629
7.637
29,743,778
-0.02(-0.30%)
Aug 07, 2018
7.629
7.675
7.614
7.660
36,796,808
+0.04(+0.50%)
Aug 06, 2018
7.599
7.637
7.576
7.622
29,275,086
-0.01(-0.10%)
Aug 03, 2018
7.546
7.644
7.546
7.629
34,117,516
+0.09(+1.21%)
Aug 02, 2018
7.523
7.584
7.477
7.538
53,056,176
+0.02(+0.20%)
Aug 01, 2018
7.644
7.660
7.462
7.523
58,062,284
-0.11(-1.39%)
Jul 31, 2018
7.682
7.682
7.599
7.629
50,039,388
-0.02(-0.30%)
Jul 30, 2018
7.568
7.675
7.546
7.652
47,212,220
+0.11(+1.41%)
Jul 27, 2018
7.568
7.637
7.530
7.546
60,771,320
+0.03(+0.40%)
Jul 26, 2018
7.705
7.720
7.477
7.515
136,690,832
-0.48(-5.99%)
Jul 25, 2018
7.842
8.032
7.690
7.994
121,941,912
-0.04(-0.47%)
Jul 24, 2018
7.986
8.161
7.979
8.032
62,247,132
+0.08(+0.96%)
Jul 23, 2018
8.024
8.024
7.918
7.956
45,975,340
-0.07(-0.85%)
Jul 20, 2018
8.115
8.146
7.986
8.024
54,842,140
-0.08(-1.03%)
Jul 19, 2018
8.160
8.168
8.070
8.108
53,771,896
-0.04(-0.46%)
Jul 18, 2018
8.130
8.164
8.100
8.145
48,595,704
+0.01(+0.09%)
Jul 17, 2018
8.093
8.168
8.093
8.138
50,154,008
+0.01(+0.09%)
Jul 16, 2018
8.205
8.220
8.063
8.130
61,596,468
-0.10(-1.18%)
Jul 13, 2018
8.258
8.280
8.179
8.228
48,799,052
-0.05(-0.63%)
Jul 12, 2018
8.318
8.348
8.243
8.280
36,061,560
-0.01(-0.18%)
Jul 11, 2018
8.355
8.370
8.280
8.295
40,068,584
-0.13(-1.60%)
Jul 10, 2018
8.393
8.438
8.370
8.430
28,317,396
+0.04(+0.45%)
Jul 09, 2018
8.318
8.438
8.265
8.393
31,911,236
+0.10(+1.27%)
Jul 06, 2018
8.273
8.318
8.183
8.288
34,259,212
+0.01(+0.09%)
Jul 05, 2018
8.318
8.348
8.258
8.280
40,375,476
+0.04(+0.55%)
Jul 03, 2018
8.235
8.235
8.235
0
-0.08(-0.99%)
Jul 02, 2018
8.258
8.321
8.175
8.318
50,549,820
+0.02(+0.27%)
Jun 29, 2018
8.483
8.520
8.265
8.295
59,676,968
-0.16(-1.86%)
Jun 28, 2018
8.520
8.543
8.355
8.453
58,499,104
-0.10(-1.23%)
Jun 27, 2018
8.647
8.722
8.543
8.557
36,353,192
-0.07(-0.87%)
Jun 26, 2018
8.662
8.715
8.610
8.632
48,879,232
+0.01(+0.17%)
Jun 25, 2018
8.715
8.745
8.528
8.617
48,166,364
-0.11(-1.29%)
Jun 22, 2018
8.805
8.895
8.707
8.730
50,987,792
-0.04(-0.51%)
Jun 21, 2018
8.842
8.865
8.722
8.775
44,455,064
-0.12(-1.35%)
Jun 20, 2018
8.970
9.030
8.865
8.895
42,652,400
-0.01(-0.17%)
Jun 19, 2018
8.857
8.910
8.745
8.910
53,461,792
-0.07(-0.83%)
Jun 18, 2018
8.857
9.022
8.850
8.985
43,645,068
+0.08(+0.93%)
Jun 15, 2018
9.015
8.910
8.902
75,168,376
-0.01(-0.08%)
Jun 14, 2018
8.992
9.000
8.872
8.910
46,068,404
-0.10(-1.08%)
Jun 13, 2018
9.067
9.067
8.962
9.007
37,908,880
-0.07(-0.74%)
Jun 12, 2018
9.045
9.105
9.015
9.075
68,584,552
+0.06(+0.66%)
Jun 11, 2018
9.067
9.101
9.007
9.015
40,562,388
-0.05(-0.58%)
Jun 08, 2018
9.022
9.082
8.992
9.067
37,862,380
+0.05(+0.58%)
Jun 07, 2018
8.970
9.105
8.962
9.015
62,574,552
+0.04(+0.50%)
Jun 06, 2018
8.992
8.970
41,514,472
+0.10(+1.18%)
Jun 05, 2018
8.797
8.893
8.752
8.865
41,418,276
+0.07(+0.77%)
Jun 04, 2018
8.797
8.831
8.764
8.797
33,548,150
+0.02(+0.26%)
Jun 01, 2018
8.745
8.820
8.700
8.775
47,249,692
+0.12(+1.39%)
May 31, 2018
8.730
8.794
8.513
8.655
82,060,752
+0.00(+0.00%)
May 30, 2018
8.640
8.700
8.595
8.655
34,101,364
+0.08(+0.96%)
May 29, 2018
8.692
8.707
8.513
8.572
41,795,040
-0.05(-0.61%)
May 25, 2018
8.625
8.625
8.625
0
-0.08(-0.95%)
May 24, 2018
8.580
8.730
8.572
8.707
46,542,604
+0.13(+1.57%)
May 23, 2018
8.617
8.655
8.490
8.572
31,485,438
-0.06(-0.69%)
May 22, 2018
8.677
8.719
8.625
8.632
29,840,016
+0.01(+0.09%)
May 21, 2018
8.557
8.655
8.535
8.625
41,383,812
+0.13(+1.59%)
May 18, 2018
8.572
8.595
8.468
8.490
31,886,276
-0.10(-1.13%)
May 17, 2018
8.543
8.602
8.528
8.587
27,675,422
+0.04(+0.53%)
May 16, 2018
8.400
8.543
8.393
8.543
38,662,692
+0.13(+1.60%)
May 15, 2018
8.318
8.430
8.288
8.408
35,963,360
+0.03(+0.36%)
May 14, 2018
8.415
8.460
8.370
8.378
37,219,912
-0.01(-0.09%)
May 11, 2018
8.408
8.426
8.363
8.385
26,473,454
-0.01(-0.18%)
May 10, 2018
8.273
8.430
8.258
8.400
42,729,964
+0.11(+1.36%)
May 09, 2018
8.400
8.453
8.258
8.288
58,348,828
-0.16(-1.86%)
May 08, 2018
8.483
8.520
8.419
8.445
34,362,636
-0.05(-0.62%)
May 07, 2018
8.513
8.572
8.475
8.498
36,746,804
-0.01(-0.18%)
May 04, 2018
8.363
8.550
8.310
8.513
42,762,128
+0.12(+1.43%)
May 03, 2018
8.370
8.400
8.220
8.393
51,906,332
-0.01(-0.09%)
May 02, 2018
8.438
8.441
8.333
8.400
55,910,996
-0.04(-0.44%)
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.