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
Connect Biopharma Holdings Ltd ADR
(NQ:
CNTB
)
1.740
-0.020 (-1.14%)
Streaming Delayed Price
Updated: 10:04 AM EDT, May 28, 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
2.020
2.050
1.980
2.030
261,819
+0.03(+1.50%)
Apr 28, 2022
2.220
2.292
1.940
2.000
111,216
-0.27(-11.89%)
Apr 27, 2022
2.370
2.389
2.270
2.270
10,115
-0.10(-4.22%)
Apr 26, 2022
2.640
2.640
2.370
2.370
16,471
-0.27(-10.23%)
Apr 25, 2022
2.730
2.730
2.630
2.640
7,110
-0.06(-2.22%)
Apr 22, 2022
2.750
2.930
2.560
2.700
40,774
-0.21(-7.22%)
Apr 21, 2022
2.930
2.990
2.870
2.910
27,801
-0.08(-2.68%)
Apr 20, 2022
2.900
2.990
2.900
2.990
4,909
+0.04(+1.36%)
Apr 19, 2022
3.000
3.030
2.870
2.950
229,760
-0.05(-1.67%)
Apr 18, 2022
2.730
3.000
2.660
3.000
61,556
+0.14(+4.90%)
Apr 14, 2022
2.880
2.950
2.824
2.860
13,832
-0.04(-1.38%)
Apr 13, 2022
2.930
2.930
2.815
2.900
19,790
+0.05(+1.75%)
Apr 12, 2022
2.890
2.990
2.850
2.850
14,951
-0.05(-1.72%)
Apr 11, 2022
2.960
2.960
2.780
2.900
7,501
+0.03(+1.05%)
Apr 08, 2022
2.920
3.000
2.870
2.870
11,829
-0.17(-5.59%)
Apr 07, 2022
2.990
3.049
2.950
3.040
19,920
-0.01(-0.33%)
Apr 06, 2022
2.990
3.070
2.874
3.050
32,481
+0.06(+2.01%)
Apr 05, 2022
3.340
3.480
2.990
2.990
30,150
-0.26(-8.00%)
Apr 04, 2022
3.050
3.320
3.050
3.250
70,766
+0.20(+6.56%)
Apr 01, 2022
3.030
3.170
3.010
3.050
28,686
+0.03(+0.99%)
Mar 31, 2022
3.150
3.150
2.820
3.020
85,385
-0.14(-4.43%)
Mar 30, 2022
3.200
3.360
3.140
3.160
66,149
-0.14(-4.24%)
Mar 29, 2022
3.080
3.340
3.060
3.300
36,424
+0.24(+7.84%)
Mar 28, 2022
3.080
3.120
3.030
3.060
16,388
-0.03(-0.97%)
Mar 25, 2022
3.160
3.200
3.010
3.090
37,775
-0.13(-4.04%)
Mar 24, 2022
3.300
3.300
3.150
3.220
51,822
-0.12(-3.59%)
Mar 23, 2022
3.410
3.490
3.300
3.340
77,599
-0.12(-3.47%)
Mar 22, 2022
3.850
3.890
3.340
3.460
134,649
-0.33(-8.71%)
Mar 21, 2022
4.070
4.175
3.650
3.790
202,524
-1.16(-23.43%)
Mar 18, 2022
3.210
4.950
2.960
4.950
301,719
+1.74(+54.21%)
Mar 17, 2022
2.820
3.245
2.810
3.210
57,270
+0.41(+14.64%)
Mar 16, 2022
2.470
2.840
2.340
2.800
159,692
+0.34(+13.82%)
Mar 15, 2022
2.460
2.630
2.400
2.460
109,571
-0.10(-3.91%)
Mar 14, 2022
3.250
3.250
2.490
2.560
156,476
-0.55(-17.68%)
Mar 11, 2022
3.360
3.480
3.100
3.110
52,339
-0.25(-7.44%)
Mar 10, 2022
3.650
3.650
3.350
3.360
35,301
-0.32(-8.70%)
Mar 09, 2022
3.670
3.845
3.650
3.680
47,284
+0.00(+0.00%)
Mar 08, 2022
4.230
4.246
3.600
3.680
98,467
-0.54(-12.80%)
Mar 07, 2022
4.040
4.440
3.985
4.220
138,629
+0.16(+3.94%)
Mar 04, 2022
4.050
4.150
3.950
4.060
79,870
-0.14(-3.33%)
Mar 03, 2022
4.210
4.290
4.110
4.200
85,818
+0.03(+0.72%)
Mar 02, 2022
4.130
4.200
3.980
4.170
40,140
+0.05(+1.21%)
Mar 01, 2022
3.810
4.180
3.810
4.120
74,498
+0.20(+5.10%)
Feb 28, 2022
3.750
3.940
3.740
3.920
117,646
+0.16(+4.26%)
Feb 25, 2022
3.690
3.775
3.620
3.760
19,199
+0.03(+0.80%)
Feb 24, 2022
3.620
3.760
3.310
3.730
146,501
-0.05(-1.32%)
Feb 23, 2022
4.080
4.180
3.770
3.780
57,766
-0.29(-7.13%)
Feb 22, 2022
4.480
4.480
4.040
4.070
76,253
-0.44(-9.76%)
Feb 18, 2022
4.510
0
+0.02(+0.45%)
Feb 17, 2022
4.500
4.591
4.270
4.490
145,167
-0.01(-0.22%)
Feb 16, 2022
4.520
4.600
4.420
4.500
80,626
+0.00(+0.00%)
Feb 15, 2022
4.230
4.630
4.230
4.500
85,608
+0.07(+1.58%)
Feb 14, 2022
4.490
4.540
4.330
4.430
113,490
-0.04(-0.89%)
Feb 11, 2022
4.670
4.810
4.400
4.470
55,160
-0.12(-2.61%)
Feb 10, 2022
4.610
4.860
4.470
4.590
141,857
+0.07(+1.55%)
Feb 09, 2022
4.740
4.765
4.390
4.520
53,194
-0.15(-3.21%)
Feb 08, 2022
4.760
4.890
4.590
4.670
60,893
-0.28(-5.66%)
Feb 07, 2022
4.940
5.100
4.856
4.950
131,894
+0.01(+0.20%)
Feb 04, 2022
4.810
4.990
4.785
4.940
72,134
+0.14(+2.92%)
Feb 03, 2022
4.510
4.800
75,239
+0.03(+0.63%)
Feb 02, 2022
4.910
4.910
4.660
4.770
58,681
-0.14(-2.85%)
Feb 01, 2022
4.590
4.960
4.560
4.910
186,328
+0.31(+6.74%)
Jan 31, 2022
4.280
4.680
4.600
166,542
+0.31(+7.23%)
Jan 28, 2022
4.120
4.330
3.920
4.290
86,490
+0.18(+4.38%)
Jan 27, 2022
4.370
4.410
4.055
4.110
106,671
-0.24(-5.52%)
Jan 26, 2022
4.560
4.770
4.300
4.350
97,497
-0.18(-3.97%)
Jan 25, 2022
4.480
4.590
4.340
4.530
271,862
-0.06(-1.31%)
Jan 24, 2022
4.810
4.900
4.230
4.590
167,672
-0.31(-6.33%)
Jan 21, 2022
5.060
5.150
4.673
4.900
190,300
-0.13(-2.58%)
Jan 20, 2022
4.990
5.330
4.990
5.030
88,817
+0.07(+1.41%)
Jan 19, 2022
5.200
5.200
4.890
4.960
102,483
-0.18(-3.50%)
Jan 18, 2022
4.990
5.410
4.800
5.140
195,815
+0.00(+0.00%)
Jan 14, 2022
5.140
0
+0.03(+0.59%)
Jan 13, 2022
5.110
5.230
4.947
5.110
198,101
-0.01(-0.20%)
Jan 12, 2022
4.900
5.150
4.810
5.120
274,171
+0.19(+3.85%)
Jan 11, 2022
4.660
5.050
4.637
4.930
406,285
+0.23(+4.89%)
Jan 10, 2022
4.470
4.730
4.340
4.700
278,594
+0.09(+1.95%)
Jan 07, 2022
4.590
4.681
4.400
4.610
449,213
-0.04(-0.86%)
Jan 06, 2022
4.500
4.800
4.330
4.650
631,609
-0.35(-7.00%)
Jan 05, 2022
4.870
5.654
4.560
5.000
5,808,516
-0.70(-12.28%)
Jan 04, 2022
5.920
5.990
5.546
5.700
166,062
-0.22(-3.72%)
Jan 03, 2022
5.150
5.920
5.030
5.920
504,250
+0.77(+14.95%)
Dec 31, 2021
4.800
5.575
4.800
5.150
327,368
+0.11(+2.18%)
Dec 30, 2021
4.640
5.120
4.510
5.040
741,206
+0.32(+6.78%)
Dec 29, 2021
4.330
4.830
4.170
4.720
240,546
+0.45(+10.54%)
Dec 28, 2021
4.440
4.500
4.056
4.270
279,984
-0.14(-3.17%)
Dec 27, 2021
4.670
4.670
4.400
4.410
104,165
-0.19(-4.13%)
Dec 23, 2021
4.420
4.680
4.330
4.600
63,458
+0.17(+3.84%)
Dec 22, 2021
4.570
4.710
4.430
4.430
109,685
-0.22(-4.73%)
Dec 21, 2021
4.490
4.780
4.460
4.650
91,864
+0.13(+2.88%)
Dec 20, 2021
4.520
4.530
4.210
4.520
166,687
-0.02(-0.44%)
Dec 17, 2021
4.650
4.900
4.450
4.540
618,162
-0.18(-3.81%)
Dec 16, 2021
4.430
4.890
4.430
4.720
275,326
+0.08(+1.72%)
Dec 15, 2021
4.530
4.730
4.334
4.640
711,287
+0.09(+1.98%)
Dec 14, 2021
4.400
4.840
4.400
4.550
310,403
+0.01(+0.22%)
Dec 13, 2021
4.710
4.718
4.280
4.540
505,906
+0.20(+4.61%)
Dec 10, 2021
4.250
4.490
4.250
4.340
209,499
+0.03(+0.70%)
Dec 09, 2021
4.780
4.929
4.180
4.310
325,857
-0.53(-10.95%)
Dec 08, 2021
4.750
5.050
4.520
4.840
339,578
+0.19(+4.09%)
Dec 07, 2021
4.750
5.050
4.555
4.650
689,345
+0.03(+0.65%)
Dec 06, 2021
4.500
4.850
4.380
4.620
459,890
+0.16(+3.59%)
Dec 03, 2021
4.360
4.520
4.300
4.460
230,346
+0.01(+0.22%)
Dec 02, 2021
4.210
4.569
4.210
4.450
153,465
+0.19(+4.46%)
Dec 01, 2021
4.250
4.700
4.235
4.260
330,599
-0.09(-2.07%)
Nov 30, 2021
4.280
4.450
4.110
4.350
427,001
+0.00(+0.00%)
Nov 29, 2021
4.460
4.651
4.100
4.350
501,650
-0.15(-3.33%)
Nov 26, 2021
4.530
4.831
4.360
4.500
214,685
-0.05(-1.10%)
Nov 24, 2021
4.300
4.620
4.100
4.550
447,792
+0.22(+5.08%)
Nov 23, 2021
4.690
4.970
4.300
4.330
706,786
-0.36(-7.68%)
Nov 22, 2021
5.210
5.580
4.360
4.690
1,931,766
-0.43(-8.40%)
Nov 19, 2021
7.400
7.570
4.930
5.120
6,279,540
-6.99(-57.72%)
Nov 18, 2021
12.00
12.11
12.00
12.11
736,347
-0.15(-1.22%)
Nov 17, 2021
12.95
13.55
11.90
12.26
93,587
-0.84(-6.41%)
Nov 16, 2021
13.35
13.90
12.97
13.10
150,975
+0.08(+0.61%)
Nov 15, 2021
14.44
14.82
13.01
13.02
41,567
-1.42(-9.83%)
Nov 12, 2021
14.50
14.60
14.29
14.44
9,057
+0.07(+0.49%)
Nov 11, 2021
14.49
15.00
14.25
14.37
29,999
+0.23(+1.63%)
Nov 10, 2021
14.18
14.14
14.14
45,670
-0.16(-1.12%)
Nov 09, 2021
15.15
15.16
14.10
14.30
21,964
-0.70(-4.67%)
Nov 08, 2021
16.03
16.37
14.90
15.00
136,852
-0.79(-5.00%)
Nov 05, 2021
15.72
16.15
15.65
15.79
186,992
-0.21(-1.31%)
Nov 04, 2021
15.17
16.43
15.17
16.00
364,660
+0.69(+4.51%)
Nov 03, 2021
15.58
16.45
15.12
15.31
115,862
-0.49(-3.10%)
Nov 02, 2021
16.39
16.41
15.54
15.80
28,720
+0.06(+0.38%)
Nov 01, 2021
16.39
15.84
15.59
15.74
58,324
-0.10(-0.63%)
Oct 29, 2021
16.78
16.80
15.69
15.84
44,077
-1.16(-6.82%)
Oct 28, 2021
16.77
17.34
16.00
17.00
435,045
+0.32(+1.92%)
Oct 27, 2021
15.92
17.28
16.07
16.68
479,403
-0.21(-1.24%)
Oct 26, 2021
15.90
16.89
129,879
+1.17(+7.44%)
Oct 25, 2021
16.24
16.35
15.49
15.72
125,293
-0.60(-3.68%)
Oct 22, 2021
16.85
17.16
15.29
16.32
224,847
-1.35(-7.64%)
Oct 21, 2021
17.15
17.99
17.10
17.67
112,627
+0.86(+5.12%)
Oct 20, 2021
16.42
17.43
16.31
16.81
62,506
+0.21(+1.27%)
Oct 19, 2021
15.68
16.81
15.60
16.60
42,610
+1.19(+7.72%)
Oct 18, 2021
17.38
17.48
15.28
15.41
79,039
-1.76(-10.25%)
Oct 15, 2021
16.76
17.99
16.00
17.17
75,030
+0.41(+2.45%)
Oct 14, 2021
15.70
20.13
15.35
16.76
712,187
+1.43(+9.33%)
Oct 13, 2021
16.89
17.20
14.68
15.33
166,156
-1.56(-9.24%)
Oct 12, 2021
18.51
18.51
16.73
16.89
87,259
-0.78(-4.41%)
Oct 11, 2021
18.17
18.95
17.67
17.67
146,575
-0.68(-3.71%)
Oct 08, 2021
20.10
20.80
18.26
18.35
37,266
-2.65(-12.62%)
Oct 07, 2021
22.40
22.42
20.71
21.00
16,210
-0.56(-2.60%)
Oct 06, 2021
22.14
23.48
21.30
21.56
48,770
-0.35(-1.60%)
Oct 05, 2021
22.55
24.05
21.70
21.91
40,737
-0.58(-2.58%)
Oct 04, 2021
22.94
23.33
22.30
22.49
37,272
-0.84(-3.60%)
Oct 01, 2021
24.40
24.70
23.11
23.33
40,873
-0.90(-3.71%)
Sep 30, 2021
23.00
24.40
22.89
24.23
20,655
+1.14(+4.94%)
Sep 29, 2021
24.16
25.25
23.04
23.09
64,258
-0.97(-4.03%)
Sep 28, 2021
22.81
24.06
22.22
24.06
36,560
+1.22(+5.34%)
Sep 27, 2021
21.69
22.98
21.69
22.84
9,450
+1.28(+5.94%)
Sep 24, 2021
21.30
22.30
20.89
21.56
5,169
+0.44(+2.08%)
Sep 23, 2021
19.80
22.31
19.80
21.12
80,043
+0.52(+2.52%)
Sep 22, 2021
19.99
20.80
19.33
20.60
44,554
+0.51(+2.54%)
Sep 21, 2021
20.16
21.18
19.70
20.09
58,702
+0.07(+0.35%)
Sep 20, 2021
22.29
22.29
19.75
20.02
49,922
-3.04(-13.18%)
Sep 17, 2021
20.10
23.29
19.81
23.06
101,405
+2.51(+12.21%)
Sep 16, 2021
21.65
21.65
18.91
20.55
92,006
-0.78(-3.66%)
Sep 15, 2021
21.64
23.00
21.33
21.33
37,228
-0.67(-3.05%)
Sep 14, 2021
22.97
23.50
21.55
22.00
72,525
-0.14(-0.63%)
Sep 13, 2021
21.79
23.30
21.64
22.14
36,238
-0.13(-0.58%)
Sep 10, 2021
23.21
24.00
22.27
22.27
43,900
-0.89(-3.84%)
Sep 09, 2021
24.30
25.12
22.97
23.16
27,996
-0.85(-3.54%)
Sep 08, 2021
23.68
24.50
23.36
24.01
22,429
-0.49(-2.00%)
Sep 07, 2021
24.77
24.86
24.20
24.50
27,748
-0.45(-1.80%)
Sep 03, 2021
21.72
25.23
21.60
24.95
47,459
+2.91(+13.20%)
Sep 02, 2021
22.95
23.10
21.55
22.04
8,446
-1.13(-4.88%)
Sep 01, 2021
22.31
24.00
20.51
23.17
53,978
-0.30(-1.28%)
Aug 31, 2021
19.47
24.69
18.43
23.47
93,864
+2.82(+13.66%)
Aug 30, 2021
18.12
20.86
18.12
20.65
34,389
+2.53(+13.96%)
Aug 27, 2021
20.15
21.00
18.12
18.12
97,945
-2.26(-11.09%)
Aug 26, 2021
20.40
21.82
20.21
20.38
92,655
+0.31(+1.54%)
Aug 25, 2021
21.61
22.95
20.06
20.07
53,613
-1.82(-8.31%)
Aug 24, 2021
22.33
23.05
21.24
21.89
90,465
-0.32(-1.44%)
Aug 23, 2021
21.71
24.68
20.81
22.21
114,373
-0.08(-0.36%)
Aug 20, 2021
22.75
24.81
22.13
22.29
30,435
-0.46(-2.02%)
Aug 19, 2021
23.03
23.60
22.00
22.75
23,566
-1.09(-4.57%)
Aug 18, 2021
22.96
25.78
22.70
23.84
43,462
+0.29(+1.23%)
Aug 17, 2021
21.74
26.41
21.33
23.55
100,843
+1.81(+8.33%)
Aug 16, 2021
23.51
24.23
21.22
21.74
32,656
-1.77(-7.53%)
Aug 13, 2021
24.66
25.14
23.29
23.51
21,943
-1.74(-6.89%)
Aug 12, 2021
26.39
28.50
24.32
25.25
29,062
-1.05(-3.99%)
Aug 11, 2021
28.61
29.00
26.06
26.30
17,274
-2.20(-7.72%)
Aug 10, 2021
26.15
29.27
25.01
28.50
41,890
+2.36(+9.03%)
Aug 09, 2021
22.40
26.96
20.54
26.14
63,406
+4.44(+20.46%)
Aug 06, 2021
23.39
23.93
20.11
21.70
39,765
-1.09(-4.78%)
Aug 05, 2021
23.14
23.30
22.26
22.79
13,675
+0.04(+0.18%)
Aug 04, 2021
23.50
23.50
22.16
22.75
17,629
+0.75(+3.41%)
Aug 03, 2021
22.37
22.54
20.80
22.00
29,937
+0.53(+2.47%)
Aug 02, 2021
22.38
24.28
21.45
21.47
23,241
-0.54(-2.45%)
Jul 30, 2021
21.95
23.69
21.95
22.01
24,690
+0.40(+1.85%)
Jul 29, 2021
22.04
22.61
21.17
21.61
97,006
-0.49(-2.22%)
Jul 28, 2021
22.03
23.90
21.97
22.10
39,618
+0.12(+0.55%)
Jul 27, 2021
24.80
25.89
21.98
21.98
383,218
-2.90(-11.66%)
Jul 26, 2021
25.49
25.85
24.57
24.88
79,196
-1.12(-4.31%)
Jul 23, 2021
24.64
27.14
24.63
26.00
33,309
+1.00(+4.00%)
Jul 22, 2021
24.85
25.00
24.18
25.00
59,546
+0.44(+1.79%)
Jul 21, 2021
23.52
24.81
23.50
24.56
8,794
-0.27(-1.09%)
Jul 20, 2021
24.00
24.93
24.00
24.83
19,370
+0.06(+0.24%)
Jul 19, 2021
22.16
24.95
22.00
24.77
35,293
+2.77(+12.59%)
Jul 16, 2021
22.83
23.86
21.40
22.00
14,296
-0.97(-4.22%)
Jul 15, 2021
24.10
24.10
21.78
22.97
116,256
-1.10(-4.57%)
Jul 14, 2021
23.29
24.07
21.19
24.07
77,748
+1.07(+4.65%)
Jul 13, 2021
21.93
23.00
21.93
23.00
79,058
+1.26(+5.80%)
Jul 12, 2021
21.19
23.20
20.40
21.74
73,959
+1.11(+5.38%)
Jul 09, 2021
21.25
22.00
19.68
20.63
26,196
-0.67(-3.15%)
Jul 08, 2021
20.25
21.59
20.25
21.30
26,442
-0.09(-0.42%)
Jul 07, 2021
21.54
22.22
19.89
21.39
204,461
-0.59(-2.68%)
Jul 06, 2021
19.72
25.00
19.47
21.98
223,142
+2.27(+11.52%)
Jul 02, 2021
20.26
20.45
18.80
19.71
103,659
-0.09(-0.45%)
Jul 01, 2021
19.25
19.81
18.79
19.80
92,572
+0.27(+1.38%)
Jun 30, 2021
19.19
19.73
19.03
19.53
11,042
+0.05(+0.26%)
Jun 29, 2021
19.43
19.48
18.58
19.48
73,168
+0.19(+0.98%)
Jun 28, 2021
19.29
19.78
19.29
19.29
55,308
+0.27(+1.42%)
Jun 25, 2021
18.55
19.43
18.51
19.02
32,250
+0.59(+3.20%)
Jun 24, 2021
18.13
18.89
17.58
18.43
11,706
-0.05(-0.27%)
Jun 23, 2021
17.90
18.89
17.90
18.48
211,581
+0.72(+4.05%)
Jun 22, 2021
18.34
18.42
17.75
17.76
7,475
-0.25(-1.39%)
Jun 21, 2021
17.95
18.85
17.88
18.01
20,278
+0.41(+2.33%)
Jun 18, 2021
17.45
17.94
17.25
17.60
178,144
-0.03(-0.17%)
Jun 17, 2021
18.35
18.35
17.42
17.63
52,438
+0.26(+1.50%)
Jun 16, 2021
19.21
19.27
17.34
17.37
89,092
-1.63(-8.58%)
Jun 15, 2021
19.67
19.67
18.29
19.00
49,498
+0.00(+0.00%)
Jun 14, 2021
18.00
19.85
17.90
19.00
69,614
+1.00(+5.56%)
Jun 11, 2021
17.87
18.36
17.75
18.00
15,849
-0.04(-0.22%)
Jun 10, 2021
16.71
18.38
16.71
18.04
35,671
+0.04(+0.22%)
Jun 09, 2021
15.78
18.44
15.78
18.00
58,896
+2.19(+13.85%)
Jun 08, 2021
15.00
15.91
15.00
15.81
28,771
+1.08(+7.33%)
Jun 07, 2021
14.73
15.28
14.73
14.73
47,014
-0.08(-0.54%)
Jun 04, 2021
14.61
15.34
14.21
14.81
215,739
+0.65(+4.59%)
Jun 03, 2021
14.55
14.76
14.16
14.16
5,055
-0.33(-2.28%)
Jun 02, 2021
15.16
15.16
14.02
14.49
18,140
+0.07(+0.49%)
Jun 01, 2021
14.75
15.08
14.40
14.42
15,630
-0.46(-3.09%)
May 28, 2021
14.61
15.50
14.61
14.88
32,418
-0.15(-1.00%)
May 27, 2021
14.72
15.35
14.50
15.03
43,710
+0.03(+0.20%)
May 26, 2021
15.00
15.33
14.70
15.00
18,165
+0.35(+2.39%)
May 25, 2021
16.92
16.92
14.58
14.65
30,141
-0.96(-6.15%)
May 24, 2021
15.68
15.89
15.23
15.61
11,670
+0.07(+0.45%)
May 21, 2021
15.83
16.54
15.54
15.54
38,033
-0.67(-4.13%)
May 20, 2021
15.53
16.50
15.50
16.21
58,775
+0.46(+2.92%)
May 19, 2021
16.01
16.44
15.50
15.75
63,840
-0.50(-3.08%)
May 18, 2021
15.86
16.99
15.71
16.25
17,171
+0.03(+0.18%)
May 17, 2021
15.50
17.00
15.50
16.22
163,362
-0.19(-1.16%)
May 14, 2021
15.46
16.70
15.13
16.41
64,490
+0.91(+5.87%)
May 13, 2021
15.52
16.37
15.50
15.50
23,625
+0.10(+0.65%)
May 12, 2021
14.45
15.85
14.27
15.40
121,012
+0.97(+6.72%)
May 11, 2021
15.30
15.37
14.43
14.43
16,959
-0.84(-5.50%)
May 10, 2021
15.77
16.65
15.27
15.27
10,138
-0.26(-1.67%)
May 07, 2021
16.44
16.80
15.52
15.53
41,103
-0.57(-3.54%)
May 06, 2021
16.80
16.80
15.94
16.10
8,955
-0.72(-4.28%)
May 05, 2021
16.19
16.97
15.57
16.82
38,934
+0.66(+4.08%)
May 04, 2021
15.80
16.30
15.80
16.16
23,699
-0.15(-0.92%)
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.