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
The Rubicon Project Inc
(NY:
RUBI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
2.220
2.300
2.170
2.180
540,286
-0.03(-1.36%)
Apr 27, 2018
2.200
2.240
2.170
2.210
205,776
+0.01(+0.45%)
Apr 26, 2018
2.190
2.280
2.180
2.200
196,818
+0.00(+0.00%)
Apr 25, 2018
2.150
2.250
2.105
2.200
233,777
+0.05(+2.33%)
Apr 24, 2018
2.140
2.210
2.100
2.150
565,639
-0.01(-0.46%)
Apr 23, 2018
2.240
2.260
2.140
2.160
255,031
-0.07(-3.14%)
Apr 20, 2018
2.290
2.300
2.190
2.230
366,783
-0.08(-3.46%)
Apr 19, 2018
2.330
2.360
2.241
2.310
509,613
-0.02(-0.86%)
Apr 18, 2018
2.270
2.400
2.220
2.330
645,538
+0.07(+3.10%)
Apr 17, 2018
2.380
2.450
2.245
2.260
531,570
-0.12(-5.04%)
Apr 16, 2018
2.170
2.450
2.170
2.380
837,210
+0.21(+9.68%)
Apr 13, 2018
2.200
2.205
2.130
2.170
327,547
-0.02(-0.91%)
Apr 12, 2018
2.180
2.225
2.155
2.190
364,004
+0.03(+1.39%)
Apr 11, 2018
2.060
2.285
2.060
2.160
987,190
+0.07(+3.35%)
Apr 10, 2018
1.970
2.150
1.960
2.090
827,258
+0.13(+6.63%)
Apr 09, 2018
1.920
2.000
1.880
1.960
453,161
+0.06(+3.16%)
Apr 06, 2018
1.870
1.930
1.860
1.900
706,414
+0.00(+0.00%)
Apr 05, 2018
1.780
1.930
1.780
1.900
608,708
+0.12(+6.74%)
Apr 04, 2018
1.690
1.790
1.650
1.780
257,474
+0.06(+3.49%)
Apr 03, 2018
1.700
1.750
1.680
1.720
287,227
+0.02(+1.18%)
Apr 02, 2018
1.760
1.820
1.670
1.700
620,021
-0.10(-5.56%)
Mar 29, 2018
1.800
1.800
1.800
0
-0.01(-0.55%)
Mar 28, 2018
1.890
1.890
1.790
1.810
671,006
-0.03(-1.63%)
Mar 27, 2018
1.890
1.940
1.800
1.840
927,842
-0.06(-3.16%)
Mar 26, 2018
1.970
1.990
1.870
1.900
702,710
-0.02(-1.04%)
Mar 23, 2018
1.940
2.020
1.907
1.920
536,679
+0.01(+0.52%)
Mar 22, 2018
1.890
1.990
1.890
1.910
508,291
+0.01(+0.53%)
Mar 21, 2018
1.960
2.000
1.890
1.900
583,382
-0.09(-4.52%)
Mar 20, 2018
2.040
2.050
1.880
1.990
856,052
-0.08(-3.86%)
Mar 19, 2018
1.950
2.070
1.900
2.070
580,202
+0.07(+3.50%)
Mar 16, 2018
1.970
2.020
1.865
2.000
972,040
+0.03(+1.52%)
Mar 15, 2018
2.220
2.220
1.940
1.970
2,239,144
+0.25(+14.53%)
Mar 14, 2018
1.630
1.760
1.630
1.720
991,899
+0.10(+6.17%)
Mar 13, 2018
1.710
1.740
1.600
1.620
763,701
-0.09(-5.26%)
Mar 12, 2018
1.740
1.760
1.680
1.710
474,882
-0.01(-0.58%)
Mar 09, 2018
1.740
1.760
1.680
1.720
297,947
+0.01(+0.58%)
Mar 08, 2018
1.690
1.800
1.681
1.710
541,662
+0.03(+1.79%)
Mar 07, 2018
1.680
160,424
-0.01(-0.59%)
Mar 06, 2018
1.730
1.777
1.660
1.690
222,192
-0.02(-1.17%)
Mar 05, 2018
1.700
1.760
1.670
1.710
426,700
+0.01(+0.59%)
Mar 02, 2018
1.490
1.710
1.480
1.700
571,951
+0.21(+14.09%)
Mar 01, 2018
1.610
1.615
1.480
1.490
921,259
-0.12(-7.45%)
Feb 28, 2018
1.770
1.770
1.565
1.610
1,084,161
-0.16(-9.04%)
Feb 27, 2018
1.900
1.900
1.750
1.770
269,026
-0.11(-5.85%)
Feb 26, 2018
1.790
1.900
1.785
1.880
358,049
+0.11(+6.21%)
Feb 23, 2018
1.730
1.780
1.710
1.770
190,614
+0.06(+3.51%)
Feb 22, 2018
1.710
1.710
243,060
-0.10(-5.52%)
Feb 21, 2018
1.830
1.840
1.785
1.810
306,628
-0.02(-1.09%)
Feb 20, 2018
1.740
1.860
1.730
1.830
402,286
+0.09(+5.17%)
Feb 16, 2018
1.740
1.740
1.740
0
-0.02(-1.14%)
Feb 15, 2018
1.730
1.780
1.700
1.760
184,879
+0.04(+2.33%)
Feb 14, 2018
1.660
1.730
1.660
1.720
253,790
+0.04(+2.38%)
Feb 13, 2018
1.660
1.700
1.660
1.680
225,773
-0.01(-0.59%)
Feb 12, 2018
1.660
1.710
1.620
1.690
233,897
+0.03(+1.81%)
Feb 09, 2018
1.600
1.690
1.530
1.660
812,897
+0.07(+4.40%)
Feb 08, 2018
1.630
1.680
1.610
1.590
1,119,069
-0.03(-1.85%)
Feb 07, 2018
1.730
1.770
1.610
1.620
663,164
-0.12(-6.90%)
Feb 06, 2018
1.700
1.786
1.650
1.740
485,217
-0.03(-1.69%)
Feb 05, 2018
1.760
1.865
1.740
1.770
247,892
-0.02(-1.12%)
Feb 02, 2018
1.960
1.960
1.760
1.790
805,752
-0.13(-6.77%)
Feb 01, 2018
1.910
1.970
1.890
1.920
464,752
+0.00(+0.00%)
Jan 31, 2018
2.000
2.000
1.900
1.920
532,106
-0.04(-2.04%)
Jan 30, 2018
2.140
2.150
1.930
1.960
703,156
-0.22(-10.09%)
Jan 29, 2018
2.190
2.270
2.140
2.180
969,221
+0.03(+1.40%)
Jan 26, 2018
2.100
2.190
2.060
2.150
540,122
+0.05(+2.38%)
Jan 25, 2018
2.190
2.210
2.070
2.100
612,294
-0.03(-1.41%)
Jan 24, 2018
2.110
2.230
2.110
2.130
1,249,884
+0.01(+0.47%)
Jan 23, 2018
2.120
2.140
2.080
2.120
511,407
+0.02(+0.95%)
Jan 22, 2018
2.200
2.250
2.070
2.100
1,912,069
+0.09(+4.48%)
Jan 19, 2018
2.240
2.280
1.980
2.010
1,125,960
-0.23(-10.27%)
Jan 18, 2018
2.250
2.270
2.160
2.240
569,011
+0.01(+0.45%)
Jan 17, 2018
2.180
2.260
2.120
2.230
479,251
+0.04(+1.83%)
Jan 16, 2018
2.380
2.380
2.070
2.190
1,014,385
-0.19(-7.98%)
Jan 12, 2018
2.380
2.380
2.380
0
+0.16(+7.21%)
Jan 11, 2018
2.190
2.270
2.170
2.220
422,635
+0.02(+0.91%)
Jan 10, 2018
2.200
2.220
2.150
2.200
396,746
+0.02(+0.92%)
Jan 09, 2018
2.290
2.290
2.100
2.180
1,267,762
-0.03(-1.36%)
Jan 08, 2018
2.110
2.300
2.100
2.210
2,502,844
+0.10(+4.74%)
Jan 05, 2018
2.000
2.150
1.970
2.110
1,496,440
+0.12(+6.03%)
Jan 04, 2018
2.000
2.010
1.920
1.990
360,949
+0.02(+1.02%)
Jan 03, 2018
2.000
2.042
1.950
1.970
596,461
-0.11(-5.29%)
Jan 02, 2018
1.870
2.140
1.870
2.080
1,726,434
+0.21(+11.23%)
Dec 29, 2017
1.870
1.870
1.870
0
-0.04(-2.09%)
Dec 28, 2017
1.870
1.920
1.850
1.910
244,224
+0.04(+2.14%)
Dec 27, 2017
1.880
1.895
1.820
1.870
343,449
-0.02(-1.06%)
Dec 26, 2017
1.940
1.984
1.850
1.890
379,920
-0.03(-1.56%)
Dec 22, 2017
1.970
1.975
1.900
1.920
374,276
-0.04(-2.04%)
Dec 21, 2017
1.890
2.020
1.860
1.960
1,572,765
+0.09(+4.81%)
Dec 20, 2017
1.900
1.940
1.840
1.870
570,441
-0.02(-1.06%)
Dec 19, 2017
1.700
1.930
1.680
1.890
2,653,899
+0.20(+11.83%)
Dec 18, 2017
1.770
1.840
1.690
1.690
539,691
-0.05(-2.87%)
Dec 15, 2017
1.710
1.790
1.700
1.740
813,623
+0.02(+1.16%)
Dec 14, 2017
1.760
1.770
1.690
1.720
709,962
-0.03(-1.71%)
Dec 13, 2017
1.720
1.780
1.719
1.750
393,776
+0.01(+0.57%)
Dec 12, 2017
1.750
1.780
1.730
1.740
551,122
-0.01(-0.57%)
Dec 11, 2017
1.720
1.770
1.690
1.750
526,085
+0.04(+2.34%)
Dec 08, 2017
1.760
1.800
1.700
1.710
3,177,913
+0.00(+0.00%)
Dec 07, 2017
1.750
1.795
1.730
283,117
+0.00(+0.00%)
Dec 06, 2017
1.770
1.810
1.740
1.750
452,874
-0.03(-1.69%)
Dec 05, 2017
1.760
1.840
1.730
1.780
453,216
+0.02(+1.14%)
Dec 04, 2017
1.750
1.730
1.760
511,700
+0.01(+0.57%)
Dec 01, 2017
1.800
1.810
1.750
1.750
615,078
-0.05(-2.78%)
Nov 30, 2017
1.840
1.890
1.780
1.800
875,603
-0.04(-2.17%)
Nov 29, 2017
1.920
1.930
1.810
1.840
488,746
-0.09(-4.66%)
Nov 28, 2017
1.950
2.020
1.880
1.930
514,837
-0.06(-3.02%)
Nov 27, 2017
1.820
2.030
1.790
1.990
1,680,516
+0.17(+9.34%)
Nov 24, 2017
1.790
1.850
1.790
1.820
173,144
+0.02(+1.11%)
Nov 22, 2017
1.810
1.850
1.770
1.800
618,334
-0.02(-1.10%)
Nov 21, 2017
1.840
1.850
1.810
1.820
311,314
-0.02(-1.09%)
Nov 20, 2017
1.850
1.890
1.830
1.840
280,686
-0.03(-1.60%)
Nov 17, 2017
1.890
1.930
1.840
1.870
381,306
-0.01(-0.53%)
Nov 16, 2017
1.900
1.940
1.880
1.880
196,885
-0.01(-0.53%)
Nov 15, 2017
1.870
1.960
1.840
1.890
266,348
+0.02(+1.07%)
Nov 14, 2017
1.920
1.920
1.850
1.870
355,307
-0.03(-1.58%)
Nov 13, 2017
1.930
1.950
1.870
1.900
322,135
-0.04(-2.06%)
Nov 10, 2017
1.930
1.980
1.920
1.940
342,739
-0.01(-0.51%)
Nov 09, 2017
1.970
1.980
1.890
1.950
447,981
-0.02(-1.02%)
Nov 08, 2017
1.870
1.990
1.810
1.970
873,111
+0.08(+4.23%)
Nov 07, 2017
1.980
1.990
1.830
1.890
1,193,121
-0.10(-5.03%)
Nov 06, 2017
2.070
2.105
1.980
1.990
1,034,242
-0.08(-3.86%)
Nov 03, 2017
2.070
2.460
2.020
2.070
3,772,167
-1.38(-40.00%)
Nov 02, 2017
3.310
3.510
3.310
3.450
325,871
+0.08(+2.37%)
Nov 01, 2017
3.590
3.590
3.350
3.370
448,678
-0.19(-5.34%)
Oct 31, 2017
3.440
3.573
3.410
3.560
333,250
+0.13(+3.79%)
Oct 30, 2017
3.430
3.500
3.337
3.430
311,305
-0.01(-0.29%)
Oct 27, 2017
3.370
3.480
3.310
3.440
336,463
+0.08(+2.38%)
Oct 26, 2017
3.410
3.460
3.350
3.360
180,743
-0.04(-1.18%)
Oct 25, 2017
3.440
3.480
3.310
3.400
283,536
-0.07(-2.02%)
Oct 24, 2017
3.420
3.650
3.400
3.470
386,230
+0.09(+2.66%)
Oct 23, 2017
3.520
3.570
3.380
3.380
265,561
-0.08(-2.31%)
Oct 20, 2017
3.510
3.530
3.450
3.460
187,046
+0.01(+0.29%)
Oct 19, 2017
3.510
3.510
3.380
3.450
322,147
-0.05(-1.43%)
Oct 18, 2017
3.520
3.520
3.430
3.500
290,736
+0.03(+0.86%)
Oct 17, 2017
3.590
3.599
3.460
3.470
255,570
-0.10(-2.80%)
Oct 16, 2017
3.630
3.670
3.510
3.570
322,319
-0.06(-1.65%)
Oct 13, 2017
3.690
3.750
3.620
3.630
173,185
-0.04(-1.09%)
Oct 12, 2017
3.720
3.760
3.645
3.670
231,954
-0.05(-1.34%)
Oct 11, 2017
3.660
3.745
3.640
3.720
423,734
+0.05(+1.36%)
Oct 10, 2017
3.760
3.650
3.670
336,302
+0.01(+0.27%)
Oct 09, 2017
3.680
3.750
3.650
3.660
171,233
-0.04(-1.08%)
Oct 06, 2017
3.790
3.790
3.670
3.700
216,611
-0.09(-2.37%)
Oct 05, 2017
3.710
3.830
3.670
3.790
435,708
+0.14(+3.84%)
Oct 04, 2017
3.810
3.850
3.650
3.650
503,159
-0.20(-5.19%)
Oct 03, 2017
3.700
3.885
3.700
3.850
406,149
+0.13(+3.49%)
Oct 02, 2017
3.880
3.920
3.700
3.720
287,765
-0.17(-4.37%)
Sep 29, 2017
3.690
3.920
3.650
3.890
280,126
+0.22(+5.99%)
Sep 28, 2017
3.770
3.810
3.650
3.670
338,433
-0.11(-2.91%)
Sep 27, 2017
3.710
3.820
3.680
3.780
245,210
+0.09(+2.44%)
Sep 26, 2017
3.700
3.750
3.640
3.690
266,648
-0.01(-0.27%)
Sep 25, 2017
3.880
3.990
3.690
3.700
351,371
-0.24(-6.09%)
Sep 22, 2017
3.710
3.950
3.650
3.940
366,194
+0.27(+7.36%)
Sep 21, 2017
3.750
3.790
3.640
3.670
450,234
-0.09(-2.39%)
Sep 20, 2017
3.880
3.880
3.630
3.760
641,646
-0.11(-2.84%)
Sep 19, 2017
4.070
4.070
3.720
3.870
361,813
-0.18(-4.44%)
Sep 18, 2017
4.040
4.180
4.030
4.050
707,945
+0.00(+0.00%)
Sep 15, 2017
4.070
4.080
4.020
4.050
379,505
-0.01(-0.25%)
Sep 14, 2017
4.140
4.160
4.050
4.060
197,473
-0.08(-1.93%)
Sep 13, 2017
4.070
4.170
4.070
4.140
283,538
+0.06(+1.47%)
Sep 12, 2017
4.010
4.135
4.010
4.080
359,212
+0.07(+1.75%)
Sep 11, 2017
4.010
4.039
3.945
4.010
203,189
+0.03(+0.75%)
Sep 08, 2017
4.060
4.095
3.930
3.980
237,136
-0.09(-2.21%)
Sep 07, 2017
4.070
4.160
4.070
4.070
476,060
-0.02(-0.49%)
Sep 06, 2017
4.000
4.110
3.900
4.090
574,187
+0.14(+3.54%)
Sep 05, 2017
3.920
4.080
3.850
3.950
889,919
+0.01(+0.25%)
Sep 01, 2017
3.750
3.940
3.720
3.940
430,773
+0.18(+4.79%)
Aug 31, 2017
3.760
3.820
3.700
3.760
274,495
+0.00(+0.00%)
Aug 30, 2017
3.700
3.830
3.660
3.760
245,132
+0.07(+1.90%)
Aug 29, 2017
3.690
3.730
3.635
3.690
185,327
-0.03(-0.81%)
Aug 28, 2017
3.770
3.770
3.700
3.720
215,621
-0.01(-0.27%)
Aug 25, 2017
3.770
3.790
3.720
3.730
285,751
-0.01(-0.27%)
Aug 24, 2017
3.740
3.840
3.720
3.740
347,912
-0.01(-0.27%)
Aug 23, 2017
3.650
3.790
3.615
3.750
303,703
+0.07(+1.90%)
Aug 22, 2017
3.650
3.790
3.610
3.680
575,327
-0.04(-1.08%)
Aug 21, 2017
3.530
3.930
3.510
3.720
831,243
+0.15(+4.20%)
Aug 18, 2017
3.520
3.580
3.375
3.570
954,213
+0.00(+0.00%)
Aug 17, 2017
3.650
3.740
3.550
3.570
465,620
-0.08(-2.19%)
Aug 16, 2017
3.780
3.829
3.640
3.650
526,454
-0.12(-3.18%)
Aug 15, 2017
3.850
3.860
3.730
3.770
597,968
-0.09(-2.33%)
Aug 14, 2017
3.800
3.885
3.770
3.860
366,976
+0.08(+2.12%)
Aug 11, 2017
3.800
3.850
3.650
3.780
677,396
-0.05(-1.31%)
Aug 10, 2017
3.960
4.013
3.820
3.830
600,128
-0.18(-4.49%)
Aug 09, 2017
4.080
4.090
3.975
4.010
419,490
-0.13(-3.14%)
Aug 08, 2017
4.020
4.240
3.990
4.140
498,060
+0.11(+2.73%)
Aug 07, 2017
4.110
4.110
3.910
4.030
417,314
-0.09(-2.18%)
Aug 04, 2017
4.000
4.210
3.910
4.120
1,017,104
+0.16(+4.04%)
Aug 03, 2017
4.210
4.250
3.950
3.960
1,133,128
-0.30(-7.04%)
Aug 02, 2017
4.440
4.679
4.110
4.260
1,429,005
-0.57(-11.80%)
Aug 01, 2017
4.700
4.860
4.670
4.830
511,240
+0.13(+2.77%)
Jul 31, 2017
4.760
4.805
4.620
4.700
488,304
-0.08(-1.67%)
Jul 28, 2017
5.020
5.050
4.760
4.780
450,813
-0.25(-4.97%)
Jul 27, 2017
5.120
5.130
4.930
5.030
380,305
-0.09(-1.76%)
Jul 26, 2017
5.100
5.130
5.000
5.120
254,606
+0.03(+0.59%)
Jul 25, 2017
5.130
5.185
5.050
5.090
319,119
-0.01(-0.20%)
Jul 24, 2017
5.020
5.130
4.980
5.100
448,909
+0.10(+2.00%)
Jul 21, 2017
5.150
5.150
4.950
5.000
376,243
-0.11(-2.15%)
Jul 20, 2017
5.200
5.260
5.070
5.110
351,228
-0.06(-1.16%)
Jul 19, 2017
5.050
5.300
5.050
5.170
384,965
+0.15(+2.99%)
Jul 18, 2017
5.020
5.050
4.900
5.020
261,502
-0.01(-0.20%)
Jul 17, 2017
5.070
5.180
5.000
5.030
420,835
-0.04(-0.79%)
Jul 14, 2017
5.130
5.170
5.045
5.070
378,518
-0.09(-1.74%)
Jul 13, 2017
4.930
5.180
4.870
5.160
849,417
+0.22(+4.45%)
Jul 12, 2017
4.880
5.080
4.880
4.940
649,878
+0.08(+1.65%)
Jul 11, 2017
5.000
5.000
4.760
4.860
602,988
-0.10(-2.02%)
Jul 10, 2017
5.100
5.120
4.950
4.960
558,973
-0.14(-2.75%)
Jul 07, 2017
5.120
5.160
5.070
5.100
307,654
-0.03(-0.58%)
Jul 06, 2017
5.200
5.240
5.100
5.130
381,045
-0.05(-0.97%)
Jul 05, 2017
5.310
5.350
5.140
5.180
499,320
-0.15(-2.81%)
Jul 03, 2017
5.150
5.350
5.150
5.330
266,645
+0.19(+3.70%)
Jun 30, 2017
5.360
5.110
5.140
718,462
-0.16(-3.02%)
Jun 29, 2017
5.480
5.540
5.240
5.300
708,658
-0.22(-3.99%)
Jun 28, 2017
5.560
5.610
5.490
5.520
479,490
-0.01(-0.18%)
Jun 27, 2017
5.700
5.750
5.520
5.530
362,140
-0.16(-2.81%)
Jun 26, 2017
5.710
5.790
5.660
5.690
362,025
-0.03(-0.52%)
Jun 23, 2017
5.500
5.740
5.500
5.720
1,354,052
+0.21(+3.81%)
Jun 22, 2017
5.570
5.690
5.490
5.510
396,235
-0.05(-0.90%)
Jun 21, 2017
5.620
5.790
5.490
5.560
420,619
-0.02(-0.36%)
Jun 20, 2017
5.690
5.690
5.520
5.580
564,267
-0.13(-2.28%)
Jun 19, 2017
5.560
5.710
5.480
5.710
406,160
+0.16(+2.88%)
Jun 16, 2017
5.480
5.560
5.450
5.550
435,035
+0.02(+0.36%)
Jun 15, 2017
5.420
5.540
5.360
5.530
439,549
+0.11(+2.03%)
Jun 14, 2017
5.570
5.580
5.380
5.420
365,406
-0.15(-2.69%)
Jun 13, 2017
5.580
5.640
5.468
5.570
358,211
+0.09(+1.64%)
Jun 12, 2017
5.170
5.520
5.170
5.480
1,074,509
+0.37(+7.24%)
Jun 09, 2017
4.880
5.170
4.875
5.110
864,540
+0.19(+3.86%)
Jun 08, 2017
4.690
4.950
4.610
4.920
721,310
+0.23(+4.90%)
Jun 07, 2017
4.970
5.000
4.680
4.690
873,964
-0.30(-6.01%)
Jun 06, 2017
5.050
5.090
4.940
4.990
457,461
-0.08(-1.58%)
Jun 05, 2017
5.100
5.105
5.030
5.070
536,566
-0.03(-0.59%)
Jun 02, 2017
5.060
5.190
5.060
5.100
641,199
+0.04(+0.79%)
Jun 01, 2017
4.980
5.070
4.950
5.060
607,447
+0.08(+1.61%)
May 31, 2017
5.100
5.100
4.970
4.980
565,147
-0.11(-2.16%)
May 30, 2017
4.950
5.120
4.860
5.090
1,134,557
+0.09(+1.80%)
May 26, 2017
4.990
5.030
4.930
5.000
677,184
-0.03(-0.60%)
May 25, 2017
5.030
5.075
4.960
5.030
536,669
-0.01(-0.20%)
May 24, 2017
5.180
5.190
4.940
5.040
674,809
-0.13(-2.51%)
May 23, 2017
5.110
5.190
5.020
5.170
558,807
+0.05(+0.98%)
May 22, 2017
5.100
5.150
5.030
5.120
550,673
+0.07(+1.39%)
May 19, 2017
5.010
5.140
4.950
5.050
715,023
+0.03(+0.60%)
May 18, 2017
5.450
5.525
4.850
5.020
2,258,368
-0.44(-8.06%)
May 17, 2017
5.670
5.680
5.445
5.460
764,682
-0.20(-3.53%)
May 16, 2017
5.820
5.830
5.630
5.660
422,737
-0.17(-2.92%)
May 15, 2017
5.720
5.900
5.710
5.830
534,518
+0.09(+1.57%)
May 12, 2017
5.880
5.880
5.710
5.740
529,859
-0.14(-2.38%)
May 11, 2017
5.840
5.890
5.720
5.880
693,218
+0.01(+0.17%)
May 10, 2017
6.140
6.140
5.840
5.870
725,910
-0.31(-5.02%)
May 09, 2017
6.020
6.280
6.020
6.180
904,490
+0.23(+3.87%)
May 08, 2017
5.950
6.080
5.930
5.950
1,026,506
+0.01(+0.17%)
May 05, 2017
5.780
6.025
5.670
5.940
2,515,938
+0.19(+3.30%)
May 04, 2017
5.450
5.870
5.450
5.750
1,491,651
+0.04(+0.70%)
May 03, 2017
5.530
5.800
5.530
5.710
1,024,716
+0.12(+2.15%)
May 02, 2017
5.600
5.740
5.550
5.590
888,825
-0.04(-0.71%)
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.