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
7-10 Year Treasury Bear -3X Direxion ETF
(NY:
TYO
)
14.64
+0.14 (+0.95%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 29, 2022
10.91
10.93
10.75
10.87
140,460
+0.15(+1.41%)
Apr 28, 2022
10.76
10.82
10.68
10.72
81,684
+0.06(+0.53%)
Apr 27, 2022
10.49
10.67
10.47
10.66
150,084
+0.20(+1.90%)
Apr 26, 2022
10.48
10.56
10.42
10.47
165,013
-0.20(-1.86%)
Apr 25, 2022
10.64
10.69
10.51
10.66
316,159
-0.24(-2.17%)
Apr 22, 2022
11.01
11.01
10.81
10.90
260,588
-0.03(-0.26%)
Apr 21, 2022
10.82
11.04
10.82
10.93
984,032
+0.21(+1.94%)
Apr 20, 2022
10.87
10.89
10.69
10.72
207,852
-0.28(-2.58%)
Apr 19, 2022
10.92
11.01
10.87
11.00
275,216
+0.21(+1.93%)
Apr 18, 2022
10.69
10.80
10.67
10.80
363,036
+0.07(+0.62%)
Apr 14, 2022
10.46
10.73
10.45
10.73
147,307
+0.31(+2.99%)
Apr 13, 2022
10.41
10.44
10.25
10.42
242,164
-0.08(-0.72%)
Apr 12, 2022
10.47
10.57
10.35
10.49
300,627
-0.15(-1.42%)
Apr 11, 2022
10.62
10.68
10.57
10.64
373,220
+0.14(+1.35%)
Apr 08, 2022
10.51
10.54
10.43
10.50
239,752
+0.18(+1.74%)
Apr 07, 2022
10.32
10.39
10.25
10.32
188,101
+0.07(+0.65%)
Apr 06, 2022
10.32
10.35
10.17
10.26
403,807
+0.12(+1.21%)
Apr 05, 2022
9.889
10.17
9.888
10.13
161,714
+0.32(+3.28%)
Apr 04, 2022
9.766
9.860
9.747
9.813
49,337
+0.02(+0.19%)
Apr 01, 2022
9.860
9.898
9.690
9.794
86,544
+0.18(+1.87%)
Mar 31, 2022
9.624
9.635
9.555
9.615
57,328
-0.03(-0.29%)
Mar 30, 2022
9.794
9.850
9.633
9.643
82,644
-0.13(-1.35%)
Mar 29, 2022
9.860
9.908
9.737
9.775
166,802
-0.15(-1.52%)
Mar 28, 2022
9.927
9.964
9.823
9.927
103,511
-0.06(-0.57%)
Mar 25, 2022
9.804
10.01
9.804
9.983
191,990
+0.33(+3.43%)
Mar 24, 2022
9.690
9.690
9.610
9.652
134,092
+0.09(+0.99%)
Mar 23, 2022
9.681
9.709
9.539
9.558
118,600
-0.19(-1.94%)
Mar 22, 2022
9.690
9.756
9.681
9.747
222,669
+0.18(+1.88%)
Mar 21, 2022
9.407
9.586
9.369
9.567
254,941
+0.35(+3.79%)
Mar 18, 2022
9.274
9.274
9.180
9.217
103,482
-0.08(-0.81%)
Mar 17, 2022
9.217
9.340
9.170
9.293
129,889
+0.05(+0.51%)
Mar 16, 2022
9.227
9.407
9.199
9.246
210,499
+0.06(+0.62%)
Mar 15, 2022
9.038
9.217
9.019
9.189
250,676
+0.00(+0.00%)
Mar 14, 2022
9.066
9.189
9.028
9.189
263,723
+0.33(+3.74%)
Mar 11, 2022
8.887
8.924
8.830
8.858
253,942
+0.02(+0.21%)
Mar 10, 2022
8.802
8.887
8.839
151,786
+0.11(+1.30%)
Mar 09, 2022
8.679
8.745
8.660
8.726
139,166
+0.15(+1.76%)
Mar 08, 2022
8.556
8.594
8.508
8.575
81,334
+0.18(+2.14%)
Mar 07, 2022
8.404
8.433
8.289
8.395
124,148
+0.08(+0.91%)
Mar 04, 2022
8.348
8.367
8.244
8.319
199,520
-0.23(-2.72%)
Mar 03, 2022
8.603
8.650
8.518
8.552
114,005
-0.12(-1.35%)
Mar 02, 2022
8.442
8.669
8.423
8.669
96,366
+0.38(+4.56%)
Mar 01, 2022
8.433
8.433
8.215
8.291
245,277
-0.29(-3.41%)
Feb 28, 2022
8.679
8.679
8.556
8.584
183,705
-0.28(-3.20%)
Feb 25, 2022
8.877
8.934
8.858
8.868
108,459
+0.01(+0.11%)
Feb 24, 2022
8.726
8.887
8.688
8.858
141,121
-0.05(-0.53%)
Feb 23, 2022
8.868
8.943
8.849
8.905
187,929
+0.13(+1.51%)
Feb 22, 2022
8.830
8.868
8.768
8.773
210,008
-0.02(-0.22%)
Feb 18, 2022
8.792
0
-0.09(-0.96%)
Feb 17, 2022
9.000
9.000
8.849
8.877
116,062
-0.12(-1.37%)
Feb 16, 2022
9.009
9.090
9.000
9.000
79,969
-0.06(-0.63%)
Feb 15, 2022
9.076
9.085
9.009
9.057
174,229
+0.07(+0.74%)
Feb 14, 2022
8.943
9.028
8.887
8.991
107,176
+0.17(+1.93%)
Feb 11, 2022
8.981
9.104
8.792
8.820
234,234
-0.26(-2.91%)
Feb 10, 2022
8.924
9.104
8.924
9.085
142,480
+0.25(+2.78%)
Feb 09, 2022
8.830
8.849
8.764
8.839
154,091
-0.03(-0.32%)
Feb 08, 2022
8.858
8.895
8.844
8.868
247,698
+0.09(+0.97%)
Feb 07, 2022
8.792
8.830
8.773
8.783
91,522
+0.00(+0.00%)
Feb 04, 2022
8.764
8.820
8.746
8.783
120,821
+0.17(+1.98%)
Feb 03, 2022
8.612
8.584
8.612
170,826
+0.10(+1.22%)
Feb 02, 2022
8.537
8.537
8.433
8.508
74,142
-0.06(-0.66%)
Feb 01, 2022
8.499
8.584
8.499
8.565
47,336
+0.03(+0.33%)
Jan 31, 2022
8.575
8.513
8.537
37,849
+0.03(+0.33%)
Jan 28, 2022
8.622
8.622
8.499
8.508
148,118
-0.07(-0.77%)
Jan 27, 2022
8.612
8.612
8.527
8.575
163,001
-0.09(-1.09%)
Jan 26, 2022
8.480
8.679
8.480
8.669
216,764
+0.14(+1.66%)
Jan 25, 2022
8.461
8.527
8.414
8.527
82,659
+0.03(+0.33%)
Jan 24, 2022
8.404
8.499
8.357
8.499
212,834
+0.06(+0.67%)
Jan 21, 2022
8.471
8.518
8.414
8.442
411,723
-0.18(-2.08%)
Jan 20, 2022
8.622
8.643
8.603
8.622
106,212
-0.03(-0.33%)
Jan 19, 2022
8.688
8.707
8.617
8.650
272,697
-0.08(-0.87%)
Jan 18, 2022
8.650
8.735
8.631
8.726
267,235
+0.19(+2.21%)
Jan 14, 2022
8.537
0
+0.15(+1.80%)
Jan 13, 2022
8.433
8.452
8.367
8.386
58,173
-0.05(-0.56%)
Jan 12, 2022
8.414
8.456
8.395
8.433
268,132
-0.04(-0.45%)
Jan 11, 2022
8.537
8.546
8.452
8.471
186,440
-0.05(-0.55%)
Jan 10, 2022
8.565
8.594
8.518
8.518
150,282
+0.01(+0.11%)
Jan 07, 2022
8.480
8.565
8.452
8.508
209,205
+0.08(+0.90%)
Jan 06, 2022
8.423
8.452
8.414
8.433
102,719
+0.06(+0.68%)
Jan 05, 2022
8.253
8.386
8.253
8.376
91,173
+0.14(+1.72%)
Jan 04, 2022
8.282
8.318
8.234
8.234
66,733
-0.01(-0.11%)
Jan 03, 2022
8.140
8.244
8.140
8.244
177,730
+0.24(+2.95%)
Dec 31, 2021
7.979
8.007
7.960
8.007
102,085
+0.04(+0.47%)
Dec 30, 2021
8.017
8.062
7.970
7.970
64,406
-0.09(-1.17%)
Dec 29, 2021
8.026
8.092
8.017
8.064
186,063
+0.11(+1.43%)
Dec 28, 2021
7.922
7.960
7.913
7.951
28,509
-0.02(-0.24%)
Dec 27, 2021
7.941
7.979
7.932
7.970
55,203
+0.02(+0.24%)
Dec 23, 2021
7.922
7.988
7.922
7.951
53,254
+0.03(+0.36%)
Dec 22, 2021
7.960
7.960
7.913
7.922
19,659
-0.02(-0.24%)
Dec 21, 2021
7.932
7.988
7.922
7.941
49,433
+0.09(+1.20%)
Dec 20, 2021
7.799
7.856
7.771
7.847
70,920
+0.01(+0.12%)
Dec 17, 2021
7.818
7.837
7.766
7.837
97,462
-0.06(-0.72%)
Dec 16, 2021
7.921
7.921
7.856
7.894
82,334
-0.07(-0.83%)
Dec 15, 2021
7.988
8.007
7.913
7.960
109,495
+0.03(+0.36%)
Dec 14, 2021
7.956
7.960
7.908
7.932
41,538
+0.05(+0.60%)
Dec 13, 2021
7.932
7.941
7.875
7.884
79,619
-0.11(-1.42%)
Dec 10, 2021
7.979
8.003
7.932
7.998
42,249
-0.02(-0.21%)
Dec 09, 2021
8.026
8.045
7.984
8.015
35,990
-0.05(-0.61%)
Dec 08, 2021
8.036
8.092
8.026
8.064
20,961
+0.08(+0.95%)
Dec 07, 2021
7.960
8.017
7.927
7.988
103,094
+0.09(+1.08%)
Dec 06, 2021
7.818
7.932
7.811
7.903
105,253
+0.11(+1.46%)
Dec 03, 2021
7.970
7.988
7.740
7.790
124,901
-0.14(-1.79%)
Dec 02, 2021
7.875
7.988
7.875
7.932
248,498
+0.04(+0.48%)
Dec 01, 2021
8.036
8.045
7.894
7.894
282,823
-0.05(-0.60%)
Nov 30, 2021
7.922
7.922
7.847
7.941
250,902
-0.12(-1.52%)
Nov 29, 2021
8.168
8.168
8.064
8.064
54,753
+0.04(+0.47%)
Nov 26, 2021
8.092
8.130
8.017
8.026
267,022
-0.32(-3.85%)
Nov 24, 2021
8.423
8.442
8.343
8.348
83,655
-0.07(-0.89%)
Nov 23, 2021
8.386
8.423
8.349
8.423
322,245
+0.10(+1.24%)
Nov 22, 2021
8.263
8.338
8.234
8.319
122,866
+0.17(+2.09%)
Nov 19, 2021
8.130
8.159
8.093
8.149
43,184
-0.07(-0.86%)
Nov 18, 2021
8.253
8.234
8.220
8.220
46,106
-0.02(-0.29%)
Nov 17, 2021
8.319
8.319
8.243
8.244
75,601
-0.07(-0.80%)
Nov 16, 2021
8.300
8.319
8.253
8.310
39,349
+0.01(+0.12%)
Nov 15, 2021
8.215
8.300
8.215
8.300
45,539
+0.09(+1.15%)
Nov 12, 2021
8.130
8.215
8.130
8.206
93,301
-0.07(-0.80%)
Nov 11, 2021
8.178
8.272
8.168
8.272
55,738
+0.09(+1.16%)
Nov 10, 2021
8.017
8.178
154,706
+0.21(+2.61%)
Nov 09, 2021
7.988
7.998
7.941
7.970
56,203
-0.12(-1.52%)
Nov 08, 2021
8.045
8.092
8.036
8.092
40,826
+0.10(+1.30%)
Nov 05, 2021
8.045
8.083
7.967
7.988
142,649
-0.14(-1.74%)
Nov 04, 2021
8.215
8.215
8.102
8.130
62,510
-0.12(-1.49%)
Nov 03, 2021
8.168
8.291
8.168
8.253
65,275
+0.08(+0.92%)
Nov 02, 2021
8.225
8.225
8.149
8.178
30,169
-0.06(-0.69%)
Nov 01, 2021
8.319
8.234
8.225
8.234
25,165
+0.00(+0.00%)
Oct 29, 2021
8.310
8.329
8.178
8.234
94,326
-0.01(-0.18%)
Oct 28, 2021
8.206
8.263
8.187
8.249
53,269
+0.06(+0.76%)
Oct 27, 2021
8.234
8.272
8.149
8.187
54,778
-0.15(-1.76%)
Oct 26, 2021
8.357
8.329
8.334
19,771
-0.03(-0.32%)
Oct 25, 2021
8.371
8.376
8.329
8.360
51,303
-0.03(-0.30%)
Oct 22, 2021
8.433
8.444
8.376
8.386
47,953
-0.08(-0.89%)
Oct 21, 2021
8.414
8.471
8.404
8.461
57,449
+0.07(+0.79%)
Oct 20, 2021
8.386
8.395
8.357
8.395
139,298
+0.02(+0.23%)
Oct 19, 2021
8.329
8.386
8.313
8.376
55,006
+0.09(+1.14%)
Oct 18, 2021
8.319
8.357
8.272
8.282
50,480
+0.02(+0.27%)
Oct 15, 2021
8.225
8.263
8.225
8.259
37,425
+0.12(+1.46%)
Oct 14, 2021
8.159
8.187
8.130
8.140
136,868
-0.05(-0.58%)
Oct 13, 2021
8.258
8.277
8.178
8.187
61,618
-0.09(-1.03%)
Oct 12, 2021
8.329
8.348
8.234
8.272
38,909
-0.10(-1.24%)
Oct 11, 2021
8.357
8.376
8.319
8.376
65,352
+0.09(+1.03%)
Oct 08, 2021
8.253
8.319
8.253
8.291
124,791
+0.06(+0.69%)
Oct 07, 2021
8.206
8.244
8.196
8.234
107,923
+0.08(+0.93%)
Oct 06, 2021
8.159
8.226
8.121
8.159
368,251
+0.00(+0.00%)
Oct 05, 2021
8.130
8.187
8.111
8.159
128,572
+0.07(+0.82%)
Oct 04, 2021
8.092
8.130
8.059
8.092
78,789
+0.04(+0.55%)
Oct 01, 2021
8.116
8.121
8.045
8.048
83,771
-0.03(-0.43%)
Sep 30, 2021
8.187
8.187
8.149
8.083
88,925
-0.09(-1.16%)
Sep 29, 2021
8.168
8.215
8.130
8.178
380,435
-0.03(-0.35%)
Sep 28, 2021
8.215
8.263
8.159
8.206
144,788
+0.09(+1.17%)
Sep 27, 2021
8.121
8.121
8.092
8.111
78,445
+0.06(+0.70%)
Sep 24, 2021
8.026
8.064
8.017
8.055
88,352
+0.08(+0.95%)
Sep 23, 2021
7.875
7.979
7.875
7.979
79,683
+0.20(+2.55%)
Sep 22, 2021
7.799
7.823
7.780
7.780
73,148
-0.02(-0.30%)
Sep 21, 2021
7.780
7.809
7.771
7.804
31,146
+0.02(+0.30%)
Sep 20, 2021
7.818
7.828
7.752
7.780
213,422
-0.12(-1.56%)
Sep 17, 2021
7.884
7.922
7.884
7.903
31,306
+0.08(+0.97%)
Sep 16, 2021
7.837
7.861
7.809
7.828
47,656
+0.04(+0.49%)
Sep 15, 2021
7.743
7.809
7.743
7.790
15,674
+0.06(+0.73%)
Sep 14, 2021
7.790
7.790
7.705
7.733
30,331
-0.08(-0.97%)
Sep 13, 2021
7.828
7.828
7.799
7.809
24,824
-0.04(-0.48%)
Sep 10, 2021
7.818
7.866
7.799
7.847
30,869
+0.08(+0.97%)
Sep 09, 2021
7.837
7.847
7.747
7.771
64,292
-0.08(-0.96%)
Sep 08, 2021
7.875
7.884
7.828
7.847
51,112
-0.05(-0.60%)
Sep 07, 2021
7.884
7.922
7.866
7.894
44,018
+0.09(+1.09%)
Sep 03, 2021
7.818
7.837
7.809
7.809
42,343
+0.04(+0.49%)
Sep 02, 2021
7.762
7.837
7.762
7.771
209,452
-0.02(-0.24%)
Sep 01, 2021
7.762
7.801
7.762
7.790
46,739
-0.01(-0.12%)
Aug 31, 2021
7.780
7.804
7.733
7.799
28,733
+0.04(+0.49%)
Aug 30, 2021
7.818
7.818
7.762
7.762
17,527
-0.05(-0.61%)
Aug 27, 2021
7.894
7.903
7.809
7.809
105,709
-0.07(-0.92%)
Aug 26, 2021
7.884
7.913
7.875
7.882
46,524
-0.00(-0.04%)
Aug 25, 2021
7.790
7.894
7.790
7.884
97,519
+0.09(+1.11%)
Aug 24, 2021
7.771
7.799
7.752
7.798
45,740
+0.06(+0.83%)
Aug 23, 2021
7.752
7.761
7.733
7.734
45,526
-0.03(-0.34%)
Aug 20, 2021
7.733
7.762
7.705
7.760
185,092
+0.04(+0.47%)
Aug 19, 2021
7.714
7.743
7.714
7.724
107,816
-0.05(-0.61%)
Aug 18, 2021
7.771
7.809
7.752
7.771
46,208
+0.01(+0.14%)
Aug 17, 2021
7.762
7.762
7.724
7.760
64,781
+0.02(+0.23%)
Aug 16, 2021
7.733
7.752
7.686
7.743
52,916
-0.07(-0.85%)
Aug 13, 2021
7.913
7.913
7.809
7.809
44,451
-0.13(-1.67%)
Aug 12, 2021
7.941
7.960
7.913
7.941
79,276
+0.03(+0.42%)
Aug 11, 2021
7.932
7.970
7.856
7.908
43,878
-0.03(-0.42%)
Aug 10, 2021
7.894
7.960
7.893
7.941
43,885
+0.05(+0.61%)
Aug 09, 2021
7.828
7.894
7.795
7.893
38,096
+0.04(+0.47%)
Aug 06, 2021
7.828
7.856
7.809
7.856
52,856
+0.15(+1.95%)
Aug 05, 2021
7.667
7.714
7.667
7.706
46,037
+0.07(+0.94%)
Aug 04, 2021
7.563
7.704
7.563
7.634
99,031
+0.01(+0.17%)
Aug 03, 2021
7.639
7.639
7.592
7.621
18,980
-0.02(-0.25%)
Aug 02, 2021
7.714
7.714
7.601
7.639
84,082
-0.10(-1.27%)
Jul 30, 2021
7.761
7.771
7.724
7.738
19,593
-0.08(-1.03%)
Jul 29, 2021
7.828
7.828
7.771
7.818
58,911
+0.08(+0.98%)
Jul 28, 2021
7.828
7.828
7.743
7.743
23,379
-0.01(-0.16%)
Jul 27, 2021
7.762
7.780
7.743
7.755
33,921
-0.10(-1.28%)
Jul 26, 2021
7.837
7.856
7.809
7.856
59,670
-0.01(-0.12%)
Jul 23, 2021
7.884
7.884
7.841
7.866
25,403
+0.04(+0.48%)
Jul 22, 2021
7.884
7.884
7.762
7.828
22,818
-0.04(-0.48%)
Jul 21, 2021
7.799
7.912
7.799
7.866
54,381
+0.15(+1.96%)
Jul 20, 2021
7.639
7.762
7.601
7.714
79,621
+0.01(+0.12%)
Jul 19, 2021
7.743
7.799
7.667
7.705
198,266
-0.21(-2.67%)
Jul 16, 2021
7.960
7.979
7.913
7.917
90,949
-0.03(-0.43%)
Jul 15, 2021
7.979
8.026
7.913
7.951
85,524
-0.06(-0.71%)
Jul 14, 2021
8.074
8.074
8.007
8.007
93,635
-0.10(-1.29%)
Jul 13, 2021
8.045
8.121
7.998
8.112
36,621
+0.12(+1.54%)
Jul 12, 2021
7.979
8.055
7.979
7.988
39,277
-0.05(-0.59%)
Jul 09, 2021
8.026
8.036
7.998
8.036
42,095
+0.15(+1.92%)
Jul 08, 2021
7.941
7.941
7.849
7.884
87,915
-0.09(-1.07%)
Jul 07, 2021
8.026
8.026
7.856
7.970
191,087
-0.05(-0.59%)
Jul 06, 2021
8.149
8.149
8.017
8.017
55,872
-0.15(-1.79%)
Jul 02, 2021
8.234
8.258
8.159
8.163
23,853
-0.12(-1.43%)
Jul 01, 2021
8.272
8.310
8.244
8.282
11,129
+0.04(+0.54%)
Jun 30, 2021
8.272
8.272
8.234
8.237
14,984
-0.06(-0.76%)
Jun 29, 2021
8.357
8.357
8.291
8.300
9,950
-0.02(-0.23%)
Jun 28, 2021
8.376
8.376
8.282
8.319
23,759
-0.07(-0.81%)
Jun 25, 2021
8.319
8.414
8.319
8.388
16,968
+0.07(+0.82%)
Jun 24, 2021
8.304
8.337
8.300
8.319
17,543
-0.02(-0.23%)
Jun 23, 2021
8.329
8.338
8.282
8.338
13,580
+0.09(+1.03%)
Jun 22, 2021
8.319
8.357
8.253
8.253
24,013
-0.07(-0.80%)
Jun 21, 2021
8.319
8.376
8.300
8.319
38,903
+0.07(+0.86%)
Jun 18, 2021
8.338
8.367
8.225
8.248
130,900
-0.14(-1.64%)
Jun 17, 2021
8.490
8.490
8.291
8.386
76,007
-0.09(-1.11%)
Jun 16, 2021
8.367
8.508
8.291
8.480
96,336
+0.15(+1.76%)
Jun 15, 2021
8.357
8.367
8.319
8.334
44,668
-0.00(-0.06%)
Jun 14, 2021
8.291
8.348
8.291
8.338
223,186
+0.07(+0.82%)
Jun 11, 2021
8.206
8.299
8.206
8.270
50,959
+0.06(+0.78%)
Jun 10, 2021
8.338
8.433
8.206
8.206
72,405
-0.07(-0.80%)
Jun 09, 2021
8.319
8.371
8.216
8.272
191,238
-0.12(-1.49%)
Jun 08, 2021
8.395
8.414
8.367
8.397
39,275
-0.05(-0.56%)
Jun 07, 2021
8.452
8.490
8.433
8.444
20,236
-0.02(-0.20%)
Jun 04, 2021
8.499
8.508
8.452
8.461
60,095
-0.10(-1.21%)
Jun 03, 2021
8.537
8.603
8.518
8.565
40,445
+0.06(+0.66%)
Jun 02, 2021
8.508
8.537
8.508
8.509
35,117
+0.00(+0.01%)
Jun 01, 2021
8.584
8.603
8.508
8.508
32,629
-0.05(-0.55%)
May 28, 2021
8.575
8.575
8.491
8.556
37,177
-0.01(-0.09%)
May 27, 2021
8.575
8.575
8.546
8.563
20,185
+0.06(+0.76%)
May 26, 2021
8.518
8.518
8.471
8.499
36,748
+0.00(+0.00%)
May 25, 2021
8.546
8.584
8.480
8.499
234,203
-0.07(-0.77%)
May 24, 2021
8.594
8.612
8.556
8.565
27,852
-0.03(-0.38%)
May 21, 2021
8.584
8.622
8.551
8.598
40,620
+0.00(+0.00%)
May 20, 2021
8.669
8.669
8.594
8.598
18,488
-0.10(-1.14%)
May 19, 2021
8.631
8.716
8.575
8.698
35,012
+0.09(+0.99%)
May 18, 2021
8.612
8.650
8.612
8.612
53,383
-0.02(-0.22%)
May 17, 2021
8.641
8.650
8.622
8.631
15,482
+0.03(+0.33%)
May 14, 2021
8.631
8.650
8.584
8.603
21,244
-0.05(-0.55%)
May 13, 2021
8.754
8.754
8.622
8.650
95,918
-0.10(-1.19%)
May 12, 2021
8.688
8.858
8.688
8.754
127,352
+0.13(+1.54%)
May 11, 2021
8.556
8.641
8.556
8.622
40,983
+0.02(+0.22%)
May 10, 2021
8.499
8.603
8.490
8.603
35,883
+0.08(+0.89%)
May 07, 2021
8.471
8.556
8.414
8.527
50,061
+0.01(+0.11%)
May 06, 2021
8.565
8.565
8.508
8.518
31,638
-0.02(-0.22%)
May 05, 2021
8.565
8.603
8.537
8.537
17,793
-0.03(-0.33%)
May 04, 2021
8.562
8.593
8.508
8.565
39,178
-0.05(-0.55%)
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.