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
Nuverra Environmental Solutions
(NY:
NES
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 23, 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, 2021
2.180
2.180
2.010
2.010
15,200
-0.18(-8.22%)
Apr 29, 2021
2.050
2.190
2.000
2.190
16,458
+0.12(+5.80%)
Apr 28, 2021
2.090
2.100
2.070
2.070
6,912
-0.02(-1.12%)
Apr 27, 2021
2.390
2.390
2.070
2.093
9,912
+0.07(+3.63%)
Apr 26, 2021
2.090
2.090
2.016
2.020
14,161
-0.07(-3.35%)
Apr 23, 2021
2.060
2.166
2.060
2.090
8,800
+0.06(+2.96%)
Apr 22, 2021
2.070
2.080
1.990
2.030
2,169
+0.05(+2.53%)
Apr 21, 2021
2.000
2.080
1.980
1.980
8,317
+0.03(+1.54%)
Apr 20, 2021
2.050
2.090
1.930
1.950
20,523
-0.05(-2.50%)
Apr 19, 2021
2.100
2.100
2.000
2.000
20,986
-0.04(-1.96%)
Apr 16, 2021
2.250
2.250
2.010
2.040
33,500
-0.21(-9.33%)
Apr 15, 2021
2.080
2.260
2.080
2.250
8,581
+0.10(+4.41%)
Apr 14, 2021
2.130
2.241
2.075
2.155
13,731
-0.04(-1.60%)
Apr 13, 2021
2.100
2.200
2.030
2.190
17,230
+0.05(+2.34%)
Apr 12, 2021
2.100
2.200
2.100
2.140
8,379
-0.04(-1.83%)
Apr 09, 2021
2.200
2.250
2.180
2.180
5,500
-0.01(-0.46%)
Apr 08, 2021
2.170
2.200
2.120
2.190
4,654
-0.02(-0.90%)
Apr 07, 2021
2.170
2.210
2.120
2.210
12,568
+0.05(+2.31%)
Apr 06, 2021
2.170
2.190
2.160
2.160
3,664
-0.02(-0.92%)
Apr 05, 2021
2.390
2.400
2.110
2.180
21,468
-0.07(-3.11%)
Apr 01, 2021
2.450
2.450
2.250
2.250
42,700
-0.05(-2.17%)
Mar 31, 2021
2.330
2.330
2.290
2.300
4,622
-0.03(-1.29%)
Mar 30, 2021
2.370
2.380
2.320
2.330
6,505
+0.03(+1.30%)
Mar 29, 2021
2.490
2.500
2.300
2.300
10,288
-0.20(-8.00%)
Mar 26, 2021
2.470
2.590
2.410
2.500
43,300
+0.10(+4.17%)
Mar 25, 2021
2.280
2.470
2.280
2.400
16,529
+0.05(+2.13%)
Mar 24, 2021
2.480
2.480
2.250
2.350
18,573
-0.08(-3.29%)
Mar 23, 2021
2.430
2.470
2.372
2.430
12,695
+0.05(+2.10%)
Mar 22, 2021
2.470
2.470
2.310
2.380
7,653
-0.07(-2.86%)
Mar 19, 2021
2.320
2.450
2.260
2.450
9,800
+0.04(+1.66%)
Mar 18, 2021
2.430
2.480
2.300
2.410
13,258
-0.02(-0.82%)
Mar 17, 2021
2.360
2.448
2.270
2.430
14,016
+0.05(+2.08%)
Mar 16, 2021
2.740
2.740
2.268
2.381
34,453
-0.17(-6.64%)
Mar 15, 2021
2.720
2.780
2.510
2.550
54,333
-0.07(-2.67%)
Mar 12, 2021
2.450
2.660
2.420
2.620
19,400
+0.22(+8.94%)
Mar 11, 2021
2.320
2.450
2.270
2.405
88,692
+0.18(+8.33%)
Mar 10, 2021
2.360
2.360
2.147
2.220
51,958
-0.03(-1.51%)
Mar 09, 2021
2.180
2.300
2.180
2.254
18,603
+0.08(+3.87%)
Mar 08, 2021
2.180
2.256
2.130
2.170
13,404
+0.06(+2.84%)
Mar 05, 2021
1.930
2.120
1.830
2.110
63,600
+0.13(+6.57%)
Mar 04, 2021
2.210
2.320
1.850
1.980
51,329
-0.31(-13.54%)
Mar 03, 2021
2.600
2.600
2.180
2.290
32,692
-0.13(-5.37%)
Mar 02, 2021
2.448
2.600
2.350
2.420
22,424
-0.02(-0.82%)
Mar 01, 2021
2.350
2.599
2.300
2.440
31,332
+0.15(+6.55%)
Feb 26, 2021
2.370
2.440
2.185
2.290
42,900
-0.15(-6.15%)
Feb 25, 2021
2.690
3.150
2.330
2.440
39,279
-0.20(-7.58%)
Feb 24, 2021
2.510
2.770
2.510
2.640
16,071
+0.05(+1.93%)
Feb 23, 2021
2.970
2.970
2.535
2.590
40,768
-0.38(-12.79%)
Feb 22, 2021
2.940
3.185
2.940
2.970
53,110
-0.09(-2.94%)
Feb 19, 2021
3.130
3.200
3.020
3.060
14,200
-0.03(-0.97%)
Feb 18, 2021
3.130
3.140
2.850
3.090
33,943
-0.04(-1.28%)
Feb 17, 2021
3.490
3.490
3.100
3.130
65,746
-0.12(-3.69%)
Feb 16, 2021
3.160
3.300
3.160
3.250
82,833
+0.21(+6.88%)
Feb 12, 2021
2.990
3.060
2.810
3.041
47,200
+0.02(+0.69%)
Feb 11, 2021
3.300
3.300
2.950
3.020
94,147
-0.18(-5.63%)
Feb 10, 2021
3.490
3.490
3.135
3.200
59,919
-0.14(-4.19%)
Feb 09, 2021
3.490
3.490
3.200
3.340
93,460
+0.05(+1.52%)
Feb 08, 2021
3.100
3.430
3.070
3.290
138,147
+0.26(+8.58%)
Feb 05, 2021
2.980
3.200
2.910
3.030
63,700
+0.09(+3.06%)
Feb 04, 2021
3.050
3.060
2.880
2.940
50,177
-0.06(-2.00%)
Feb 03, 2021
2.790
3.100
2.780
3.000
113,639
+0.24(+8.70%)
Feb 02, 2021
2.750
2.850
2.680
2.760
61,394
+0.03(+1.10%)
Feb 01, 2021
2.670
2.790
2.600
2.730
55,144
+0.05(+1.87%)
Jan 29, 2021
2.740
2.755
2.550
2.680
32,500
-0.14(-4.97%)
Jan 28, 2021
2.650
2.900
2.450
2.820
75,342
+0.17(+6.42%)
Jan 27, 2021
2.680
2.790
2.500
2.650
46,855
-0.10(-3.64%)
Jan 26, 2021
2.800
2.800
2.710
2.750
12,705
-0.05(-1.79%)
Jan 25, 2021
2.860
2.860
2.610
2.800
41,387
+0.05(+1.82%)
Jan 22, 2021
2.760
2.760
2.650
2.750
26,700
+0.00(+0.00%)
Jan 21, 2021
2.940
2.940
2.700
2.750
66,273
-0.11(-3.85%)
Jan 20, 2021
2.760
2.910
2.710
2.860
83,160
+0.03(+1.06%)
Jan 19, 2021
2.780
2.950
2.690
2.830
74,957
+0.04(+1.43%)
Jan 15, 2021
2.680
2.850
2.680
2.790
88,700
+0.11(+4.10%)
Jan 14, 2021
2.750
2.810
2.550
2.680
101,412
-0.17(-5.96%)
Jan 13, 2021
2.500
2.990
2.400
2.850
385,240
+0.45(+18.75%)
Jan 12, 2021
2.380
2.500
2.310
2.400
78,614
+0.05(+2.13%)
Jan 11, 2021
2.350
2.550
2.290
2.350
136,943
+0.07(+3.07%)
Jan 08, 2021
2.350
2.360
2.200
2.280
54,100
+0.00(+0.00%)
Jan 07, 2021
2.060
2.430
2.060
2.280
58,358
+0.08(+3.64%)
Jan 06, 2021
2.110
2.300
2.110
2.200
52,827
+0.06(+2.80%)
Jan 05, 2021
2.120
2.270
2.100
2.140
44,262
+0.06(+2.88%)
Jan 04, 2021
2.050
2.140
1.990
2.080
211,103
-0.05(-2.35%)
Dec 31, 2020
2.130
2.130
2.130
132,299
+0.02(+0.95%)
Dec 30, 2020
2.300
2.451
2.100
2.110
132,299
-0.14(-6.22%)
Dec 29, 2020
2.660
2.660
2.250
2.250
141,167
-0.44(-16.36%)
Dec 28, 2020
2.610
2.850
2.540
2.690
167,728
+0.13(+5.08%)
Dec 24, 2020
2.610
2.780
2.550
2.560
65,500
-0.27(-9.54%)
Dec 23, 2020
2.890
2.910
2.600
2.830
221,895
-0.17(-5.67%)
Dec 22, 2020
3.000
3.000
2.500
3.000
964,269
-0.05(-1.64%)
Dec 21, 2020
3.250
5.980
2.640
3.050
10,447,104
+0.71(+30.34%)
Dec 18, 2020
2.400
2.410
2.340
2.340
13,200
-0.07(-2.90%)
Dec 17, 2020
2.400
2.410
2.370
2.410
8,404
+0.12(+5.24%)
Dec 16, 2020
2.410
2.410
2.290
2.290
3,033
-0.08(-3.42%)
Dec 15, 2020
2.380
2.390
2.322
2.371
6,243
-0.02(-0.79%)
Dec 14, 2020
2.410
2.410
2.390
2.390
5,684
-0.03(-1.24%)
Dec 11, 2020
2.470
2.520
2.380
2.420
2,300
-0.04(-1.63%)
Dec 10, 2020
2.340
2.530
2.340
2.460
3,597
+0.05(+2.07%)
Dec 09, 2020
2.420
2.450
2.350
2.410
11,124
+0.01(+0.42%)
Dec 08, 2020
2.300
2.450
2.220
2.400
16,189
+0.11(+4.80%)
Dec 07, 2020
2.330
2.420
2.275
2.290
1,758
+0.00(+0.00%)
Dec 04, 2020
2.360
2.360
2.200
2.290
14,000
-0.01(-0.43%)
Dec 03, 2020
2.200
2.320
2.172
2.300
6,961
-0.02(-0.86%)
Dec 02, 2020
2.240
2.320
2.121
2.320
3,240
+0.08(+3.57%)
Dec 01, 2020
2.250
2.330
2.110
2.240
6,083
-0.06(-2.61%)
Nov 30, 2020
2.370
2.390
2.300
2.300
4,220
-0.11(-4.54%)
Nov 27, 2020
2.360
2.410
2.360
2.409
1,700
+0.03(+1.45%)
Nov 25, 2020
2.740
2.740
2.280
2.375
17,900
+0.12(+5.56%)
Nov 24, 2020
2.520
2.520
2.200
2.250
16,839
+0.06(+2.51%)
Nov 23, 2020
2.160
2.195
2.130
2.195
6,354
+0.03(+1.62%)
Nov 20, 2020
2.160
2.160
2.120
2.160
3,400
+0.04(+1.89%)
Nov 19, 2020
2.140
2.160
2.070
2.120
7,270
-0.02(-0.93%)
Nov 18, 2020
2.130
2.140
2.000
2.140
4,721
+0.07(+3.38%)
Nov 17, 2020
2.120
2.140
2.010
2.070
5,290
+0.06(+2.99%)
Nov 16, 2020
1.960
2.160
1.960
2.010
18,959
+0.12(+6.35%)
Nov 13, 2020
1.950
1.950
1.850
1.890
2,500
-0.06(-2.83%)
Nov 12, 2020
1.947
1.947
1.810
1.945
7,796
+0.03(+1.30%)
Nov 11, 2020
1.910
1.960
1.836
1.920
5,266
+0.04(+2.13%)
Nov 10, 2020
1.870
2.019
1.841
1.880
18,520
+0.02(+1.08%)
Nov 09, 2020
2.112
2.112
1.760
1.860
30,052
-0.15(-7.46%)
Nov 06, 2020
2.150
2.190
2.000
2.010
15,800
-0.18(-8.01%)
Nov 05, 2020
2.190
2.290
2.180
2.185
8,001
-0.10(-4.59%)
Nov 04, 2020
2.340
2.340
2.290
2.290
2,121
+0.00(+0.00%)
Nov 03, 2020
2.305
2.317
2.260
2.290
1,511
+0.04(+1.78%)
Nov 02, 2020
2.350
2.350
2.250
2.250
2,789
-0.11(-4.66%)
Oct 30, 2020
2.460
2.460
2.350
2.360
3,600
+0.01(+0.43%)
Oct 29, 2020
2.300
2.408
2.300
2.350
2,933
-0.24(-9.16%)
Oct 28, 2020
2.453
2.600
2.310
2.587
1,959
+0.09(+3.48%)
Oct 27, 2020
2.500
2.560
2.380
2.500
3,345
-0.05(-1.83%)
Oct 26, 2020
2.530
2.547
2.446
2.547
821
-0.11(-4.26%)
Oct 23, 2020
2.620
2.660
2.612
2.660
2,500
+0.11(+4.31%)
Oct 22, 2020
2.690
2.730
2.200
2.550
33,474
-0.26(-9.25%)
Oct 21, 2020
3.010
3.010
2.803
2.810
6,599
-0.21(-7.11%)
Oct 20, 2020
3.410
3.410
2.950
3.025
8,218
+0.10(+3.60%)
Oct 19, 2020
2.550
3.400
2.550
2.920
43,910
+0.46(+18.70%)
Oct 16, 2020
2.370
2.487
2.370
2.460
1,600
+0.04(+1.65%)
Oct 15, 2020
2.450
2.450
2.350
2.420
980
+0.04(+1.89%)
Oct 14, 2020
2.390
2.390
2.375
2.375
754
-0.04(-1.81%)
Oct 13, 2020
2.370
2.437
2.370
2.419
2,273
+0.09(+3.81%)
Oct 12, 2020
2.390
2.490
2.330
2.330
2,479
-0.06(-2.51%)
Oct 09, 2020
2.430
2.490
2.335
2.390
5,100
+0.09(+3.91%)
Oct 08, 2020
2.190
2.330
2.190
2.300
6,676
+0.13(+5.99%)
Oct 07, 2020
2.230
2.353
2.170
2.170
1,743
-0.14(-6.06%)
Oct 06, 2020
2.430
2.450
2.290
2.310
5,965
-0.16(-6.48%)
Oct 05, 2020
2.370
2.540
2.370
2.470
5,812
+0.13(+5.56%)
Oct 02, 2020
2.323
2.490
2.323
2.340
5,400
-0.03(-1.27%)
Oct 01, 2020
2.290
2.380
2.290
2.370
609
+0.05(+2.16%)
Sep 30, 2020
2.270
2.600
2.270
2.320
4,099
-0.18(-7.20%)
Sep 29, 2020
2.660
2.700
2.426
2.500
14,345
-0.15(-5.66%)
Sep 28, 2020
2.730
2.778
2.640
2.650
5,800
-0.02(-0.75%)
Sep 25, 2020
2.910
2.910
2.670
2.670
8,300
-0.24(-8.25%)
Sep 24, 2020
2.790
2.950
2.790
2.910
10,431
+0.02(+0.69%)
Sep 23, 2020
2.750
3.010
2.750
2.890
13,672
+0.05(+1.76%)
Sep 22, 2020
3.210
3.225
2.830
2.840
19,218
-0.28(-8.97%)
Sep 21, 2020
3.290
3.370
2.910
3.120
62,726
+0.33(+11.83%)
Sep 18, 2020
3.950
4.160
2.760
2.790
118,000
-0.95(-25.40%)
Sep 17, 2020
2.770
3.980
2.770
3.740
43,292
+0.85(+29.41%)
Sep 16, 2020
2.890
3.060
2.770
2.890
31,221
-0.01(-0.34%)
Sep 15, 2020
3.000
3.075
2.800
2.900
45,990
-0.13(-4.29%)
Sep 14, 2020
2.800
3.130
2.754
3.030
47,292
+0.05(+1.68%)
Sep 11, 2020
3.240
3.250
2.920
2.980
46,400
+0.03(+1.02%)
Sep 10, 2020
2.560
3.250
2.560
2.950
145,181
+0.28(+10.49%)
Sep 09, 2020
2.320
3.890
2.320
2.670
329,532
+0.44(+19.73%)
Sep 08, 2020
1.990
2.400
1.930
2.230
22,214
+0.30(+15.54%)
Sep 04, 2020
1.500
1.940
1.500
1.930
4,800
+0.09(+4.92%)
Sep 03, 2020
1.880
1.880
1.839
1.839
1,592
-0.10(-5.18%)
Sep 02, 2020
1.890
1.950
1.840
1.940
7,579
-0.01(-0.51%)
Sep 01, 2020
1.950
1.950
1.860
1.950
8,865
-0.03(-1.52%)
Aug 31, 2020
2.240
2.240
1.860
1.980
9,337
+0.15(+8.20%)
Aug 28, 2020
1.880
2.044
1.808
1.830
5,800
-0.17(-8.50%)
Aug 27, 2020
2.020
2.020
1.990
2.000
6,986
-0.07(-3.57%)
Aug 26, 2020
2.056
2.074
2.050
2.074
837
+0.02(+0.97%)
Aug 25, 2020
2.105
2.105
2.050
2.054
3,007
-0.01(-0.53%)
Aug 24, 2020
2.140
2.240
2.050
2.065
12,860
-0.08(-3.81%)
Aug 21, 2020
2.150
2.193
2.140
2.147
5,700
-0.06(-2.86%)
Aug 20, 2020
2.240
2.290
2.150
2.210
10,740
-0.03(-1.34%)
Aug 19, 2020
2.220
2.390
2.163
2.240
15,593
-0.11(-4.68%)
Aug 18, 2020
2.230
2.390
2.230
2.350
17,294
+0.04(+1.74%)
Aug 17, 2020
2.650
2.650
2.160
2.310
29,807
-0.13(-5.14%)
Aug 14, 2020
2.500
3.050
2.350
2.435
171,100
+0.08(+3.62%)
Aug 13, 2020
1.870
2.427
1.870
2.350
47,544
+0.49(+26.51%)
Aug 12, 2020
1.968
1.968
1.805
1.858
7,110
-0.04(-2.23%)
Aug 11, 2020
2.000
2.030
1.855
1.900
5,555
-0.20(-9.52%)
Aug 10, 2020
2.010
2.135
1.940
2.100
5,500
+0.17(+8.81%)
Aug 07, 2020
1.920
2.047
1.920
1.930
6,500
+0.01(+0.52%)
Aug 06, 2020
1.950
2.090
1.910
1.920
9,675
+0.02(+1.05%)
Aug 05, 2020
2.090
2.090
1.890
1.900
4,335
-0.01(-0.64%)
Aug 04, 2020
1.803
1.912
1.800
1.912
4,698
-0.02(-1.17%)
Aug 03, 2020
2.140
2.140
1.830
1.935
11,196
-0.21(-10.00%)
Jul 31, 2020
2.140
2.250
1.960
2.150
12,500
+0.01(+0.47%)
Jul 30, 2020
2.490
2.720
2.090
2.140
41,037
-0.17(-7.50%)
Jul 29, 2020
1.810
2.500
1.800
2.313
47,975
+0.55(+30.94%)
Jul 28, 2020
1.767
1.767
1.767
1.767
378
-0.01(-0.39%)
Jul 27, 2020
1.750
1.810
1.750
1.774
2,019
-0.05(-2.54%)
Jul 24, 2020
1.900
1.930
1.820
1.820
6,300
+0.09(+5.20%)
Jul 23, 2020
1.870
1.870
1.700
1.730
9,375
-0.03(-1.71%)
Jul 22, 2020
1.740
1.760
1.740
1.760
525
-0.10(-5.37%)
Jul 21, 2020
1.870
1.930
1.810
1.860
9,074
-0.01(-0.53%)
Jul 20, 2020
1.870
1.960
1.870
1.870
9,207
+0.07(+3.89%)
Jul 17, 2020
1.700
1.980
1.700
1.800
7,800
+0.10(+5.88%)
Jul 16, 2020
1.755
1.775
1.700
1.700
3,029
-0.11(-6.08%)
Jul 15, 2020
1.910
1.950
1.700
1.810
10,506
-0.05(-2.69%)
Jul 14, 2020
1.910
1.928
1.860
1.860
3,396
-0.09(-4.62%)
Jul 13, 2020
2.140
2.140
1.860
1.950
5,112
-0.15(-7.14%)
Jul 10, 2020
1.970
2.100
1.930
2.100
6,300
+0.12(+6.06%)
Jul 09, 2020
1.986
2.030
1.910
1.980
6,693
-0.05(-2.46%)
Jul 08, 2020
2.125
2.200
1.965
2.030
4,508
-0.02(-0.98%)
Jul 07, 2020
2.170
2.310
2.050
2.050
12,523
-0.12(-5.60%)
Jul 06, 2020
2.170
2.430
2.170
2.172
8,265
+0.00(+0.08%)
Jul 02, 2020
2.190
2.520
2.170
2.170
13,600
-0.14(-6.06%)
Jul 01, 2020
2.550
2.550
2.190
2.310
7,922
-0.01(-0.43%)
Jun 30, 2020
2.190
2.460
2.190
2.320
25,794
+0.10(+4.50%)
Jun 29, 2020
2.180
2.297
2.180
2.220
4,504
+0.05(+2.30%)
Jun 26, 2020
2.160
2.490
2.140
2.170
12,300
-0.27(-11.07%)
Jun 25, 2020
2.210
2.440
2.130
2.440
18,249
+0.22(+9.91%)
Jun 24, 2020
2.160
2.250
2.139
2.220
22,198
+0.09(+4.23%)
Jun 23, 2020
2.350
2.430
2.100
2.130
20,010
-0.21(-8.97%)
Jun 22, 2020
2.600
2.600
2.200
2.340
35,539
-0.26(-10.00%)
Jun 19, 2020
3.000
3.200
2.410
2.600
127,100
-0.32(-10.96%)
Jun 18, 2020
2.330
4.150
2.330
2.920
594,533
+1.02(+53.68%)
Jun 17, 2020
3.270
6.450
1.900
1.900
566,696
-1.00(-34.48%)
Jun 16, 2020
1.850
2.900
1.550
2.900
62,020
+1.19(+69.59%)
Jun 15, 2020
1.560
1.813
1.560
1.710
2,208
-0.00(-0.18%)
Jun 12, 2020
1.610
1.800
1.510
1.713
3,700
+0.13(+8.42%)
Jun 11, 2020
1.610
1.650
1.580
1.580
2,264
-0.18(-10.23%)
Jun 10, 2020
1.830
1.850
1.640
1.760
6,665
-0.04(-2.22%)
Jun 09, 2020
1.850
1.850
1.640
1.800
5,715
-0.05(-2.70%)
Jun 08, 2020
1.550
1.870
1.550
1.850
35,045
+0.34(+22.52%)
Jun 05, 2020
1.555
1.858
1.510
1.510
28,100
+0.05(+3.38%)
Jun 04, 2020
1.570
1.570
1.456
1.461
1,968
+0.01(+0.74%)
Jun 03, 2020
1.490
1.490
1.450
1.450
982
-0.05(-3.33%)
Jun 02, 2020
1.525
1.525
1.480
1.500
3,208
+0.00(+0.00%)
Jun 01, 2020
1.500
1.570
1.495
1.500
33,509
+0.03(+2.04%)
May 29, 2020
1.505
1.505
1.421
1.470
3,900
-0.03(-2.07%)
May 28, 2020
1.120
1.570
1.120
1.501
1,322
+0.00(+0.07%)
May 27, 2020
1.540
1.540
1.500
1.500
646
-0.07(-4.46%)
May 26, 2020
1.420
1.570
1.420
1.570
1,299
+0.15(+10.31%)
May 22, 2020
1.423
1.423
1.423
1.423
600
-0.08(-5.12%)
May 21, 2020
1.500
1.500
1.500
1.500
288
+0.00(+0.00%)
May 20, 2020
1.480
1.500
1.400
1.500
1,481
-0.05(-3.23%)
May 19, 2020
1.550
1.550
1.550
1.550
1,011
+0.01(+0.65%)
May 18, 2020
1.540
1.545
1.540
1.540
437
+0.11(+7.69%)
May 15, 2020
1.430
1.430
1.430
1.430
300
+0.02(+1.18%)
May 14, 2020
1.540
1.540
1.413
1.413
345
-0.12(-8.09%)
May 13, 2020
1.600
1.600
1.538
1.538
2,631
-0.06(-3.89%)
May 12, 2020
1.600
1.627
1.600
1.600
1,056
-0.05(-3.03%)
May 11, 2020
1.650
1.650
1.628
1.650
1,129
+0.00(+0.00%)
May 08, 2020
1.630
1.740
1.620
1.650
4,200
+0.05(+3.08%)
May 07, 2020
1.600
1.601
1.600
1.601
1,239
+0.00(+0.04%)
May 06, 2020
1.600
1.600
1.600
1.600
1,750
+0.00(+0.00%)
May 05, 2020
1.650
1.650
1.600
1.600
3,360
+0.08(+5.26%)
May 04, 2020
1.517
1.520
1.517
1.520
1,991
+0.14(+10.48%)
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.