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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
2.642
2.683
2.617
2.617
15,824,726
-0.02(-0.63%)
Apr 29, 2019
2.675
2.691
2.625
2.634
8,412,798
-0.07(-2.74%)
Apr 26, 2019
2.642
2.724
2.642
2.708
11,689,746
+0.08(+3.13%)
Apr 25, 2019
2.675
2.691
2.592
2.625
12,609,916
-0.04(-1.54%)
Apr 24, 2019
2.617
2.691
2.592
2.667
12,016,875
+0.07(+2.86%)
Apr 23, 2019
2.551
2.658
2.551
2.592
10,530,165
-0.02(-0.63%)
Apr 22, 2019
2.658
2.675
2.592
2.609
8,599,925
-0.05(-1.86%)
Apr 18, 2019
2.749
2.765
2.642
2.658
12,289,143
-0.11(-3.87%)
Apr 17, 2019
2.848
2.864
2.741
2.765
11,027,559
-0.08(-2.89%)
Apr 16, 2019
2.806
2.864
2.798
2.848
8,174,366
-0.03(-1.14%)
Apr 15, 2019
2.823
2.897
2.810
2.880
7,968,144
+0.02(+0.86%)
Apr 12, 2019
2.880
2.897
2.839
2.856
9,650,851
+0.00(+0.00%)
Apr 11, 2019
2.839
2.929
2.831
2.856
10,425,745
-0.04(-1.42%)
Apr 10, 2019
2.938
2.979
2.897
2.897
7,121,427
-0.07(-2.22%)
Apr 09, 2019
2.946
2.963
2.913
2.963
6,778,185
+0.04(+1.41%)
Apr 08, 2019
2.922
2.946
2.889
2.922
9,961,078
+0.04(+1.43%)
Apr 05, 2019
2.864
2.897
2.823
2.880
10,288,522
+0.02(+0.86%)
Apr 04, 2019
2.741
2.872
2.716
2.856
9,133,272
+0.07(+2.36%)
Apr 03, 2019
2.765
2.827
2.741
2.790
13,763,230
+0.02(+0.89%)
Apr 02, 2019
2.757
2.798
2.741
2.765
9,276,841
+0.02(+0.60%)
Apr 01, 2019
2.848
2.864
2.716
2.749
11,637,513
-0.08(-2.91%)
Mar 29, 2019
2.848
2.889
2.815
2.831
11,211,979
+0.01(+0.29%)
Mar 28, 2019
2.872
2.872
2.773
2.823
10,652,014
-0.09(-3.11%)
Mar 27, 2019
2.963
2.979
2.913
2.913
11,819,305
-0.06(-1.94%)
Mar 26, 2019
2.938
2.996
2.922
2.971
8,663,872
-0.01(-0.28%)
Mar 25, 2019
2.880
2.996
2.880
2.979
13,459,810
+0.12(+4.02%)
Mar 22, 2019
2.839
2.889
2.819
2.864
12,090,113
+0.02(+0.58%)
Mar 21, 2019
2.823
2.856
2.765
2.848
11,915,085
+0.02(+0.87%)
Mar 20, 2019
2.724
2.848
2.669
2.823
13,388,882
+0.09(+3.31%)
Mar 19, 2019
2.757
2.773
2.708
2.732
8,823,257
+0.01(+0.30%)
Mar 18, 2019
2.798
2.815
2.716
2.724
10,460,082
-0.06(-2.07%)
Mar 15, 2019
2.798
2.815
2.708
2.782
24,602,344
+0.02(+0.60%)
Mar 14, 2019
2.765
2.794
2.741
2.765
8,246,268
-0.07(-2.61%)
Mar 13, 2019
2.880
2.922
2.823
2.839
12,487,129
-0.01(-0.29%)
Mar 12, 2019
2.773
2.864
2.765
2.848
13,120,120
+0.10(+3.59%)
Mar 11, 2019
2.765
2.773
2.691
2.749
12,248,487
-0.02(-0.60%)
Mar 08, 2019
2.667
2.782
2.642
2.765
15,827,318
+0.18(+7.01%)
Mar 07, 2019
2.601
2.650
2.576
2.584
13,533,005
-0.02(-0.95%)
Mar 06, 2019
2.691
2.708
2.609
2.609
10,162,333
-0.07(-2.46%)
Mar 05, 2019
2.667
2.699
2.625
2.675
10,897,019
+0.01(+0.31%)
Mar 04, 2019
2.625
2.699
2.568
2.667
28,179,980
+0.02(+0.93%)
Mar 01, 2019
2.699
2.782
2.629
2.642
15,806,540
-0.10(-3.60%)
Feb 28, 2019
2.773
2.798
2.732
2.741
11,601,267
-0.03(-1.19%)
Feb 27, 2019
2.831
2.848
2.749
2.773
20,615,864
-0.07(-2.60%)
Feb 26, 2019
2.889
2.922
2.815
2.848
22,280,486
-0.06(-1.98%)
Feb 25, 2019
2.979
3.012
2.889
2.905
17,344,574
-0.08(-2.75%)
Feb 22, 2019
3.045
3.062
2.979
2.987
15,551,982
-0.02(-0.55%)
Feb 21, 2019
3.094
3.127
2.971
3.004
27,404,116
-0.12(-3.95%)
Feb 20, 2019
3.111
3.152
3.062
3.127
24,633,032
+0.02(+0.80%)
Feb 19, 2019
2.897
3.136
2.880
3.103
31,105,150
+0.23(+8.02%)
Feb 15, 2019
2.716
2.872
2.658
2.872
18,788,334
+0.19(+7.06%)
Feb 14, 2019
2.650
2.765
2.625
2.683
28,941,006
+0.04(+1.56%)
Feb 13, 2019
2.650
2.699
2.601
2.642
11,723,588
-0.01(-0.31%)
Feb 12, 2019
2.757
2.757
2.609
2.650
17,177,556
-0.09(-3.30%)
Feb 11, 2019
2.782
2.798
2.732
2.741
8,227,533
-0.06(-2.06%)
Feb 08, 2019
2.741
2.823
2.741
2.798
10,450,978
+0.06(+2.10%)
Feb 07, 2019
2.782
2.806
2.708
2.741
12,936,128
-0.04(-1.48%)
Feb 06, 2019
2.798
2.856
2.757
2.782
20,541,016
-0.05(-1.74%)
Feb 05, 2019
2.749
2.831
2.732
2.831
10,762,206
+0.08(+2.99%)
Feb 04, 2019
2.732
2.773
2.724
2.749
8,708,831
-0.02(-0.89%)
Feb 01, 2019
2.757
2.782
2.708
2.773
11,355,236
+0.01(+0.30%)
Jan 31, 2019
2.749
2.798
2.724
2.765
16,622,022
+0.02(+0.90%)
Jan 30, 2019
2.658
2.815
2.658
2.741
23,097,668
+0.06(+2.15%)
Jan 29, 2019
2.699
2.716
2.642
2.683
18,183,402
+0.02(+0.62%)
Jan 28, 2019
2.667
2.691
2.642
2.667
10,541,367
+0.01(+0.31%)
Jan 25, 2019
2.642
2.708
2.592
2.658
14,598,270
+0.07(+2.87%)
Jan 24, 2019
2.560
2.592
2.551
2.584
6,205,428
+0.02(+0.64%)
Jan 23, 2019
2.592
2.598
2.535
2.568
9,805,723
-0.02(-0.64%)
Jan 22, 2019
2.592
2.609
2.535
2.584
15,665,302
+0.03(+1.29%)
Jan 18, 2019
2.568
2.642
2.535
2.551
17,922,472
-0.05(-1.90%)
Jan 17, 2019
2.560
2.601
2.543
2.601
11,979,535
+0.02(+0.96%)
Jan 16, 2019
2.535
2.609
2.535
2.576
9,662,970
+0.02(+0.97%)
Jan 15, 2019
2.617
2.625
2.535
2.551
16,409,430
-0.05(-1.90%)
Jan 14, 2019
2.658
2.667
2.576
2.601
12,124,516
-0.02(-0.94%)
Jan 11, 2019
2.609
2.650
2.580
2.625
12,293,638
+0.02(+0.95%)
Jan 10, 2019
2.642
2.667
2.568
2.601
12,790,063
-0.05(-1.86%)
Jan 09, 2019
2.617
2.691
2.601
2.650
12,975,624
+0.00(+0.00%)
Jan 08, 2019
2.617
2.658
2.560
2.650
21,904,232
+0.03(+1.26%)
Jan 07, 2019
2.675
2.699
2.609
2.617
11,346,772
-0.05(-1.85%)
Jan 04, 2019
2.642
2.683
2.592
2.667
13,016,000
+0.01(+0.31%)
Jan 03, 2019
2.691
2.699
2.625
2.658
16,221,191
-0.01(-0.31%)
Jan 02, 2019
2.675
2.724
2.634
2.667
13,119,173
+0.00(+0.00%)
Dec 31, 2018
2.625
2.667
2.568
2.667
11,832,882
+0.05(+1.89%)
Dec 28, 2018
2.650
2.708
2.592
2.617
17,269,490
-0.05(-1.85%)
Dec 27, 2018
2.642
2.716
2.609
2.667
26,225,236
+0.08(+3.18%)
Dec 26, 2018
2.765
2.773
2.527
2.584
19,611,450
-0.13(-4.85%)
Dec 24, 2018
2.617
2.749
2.576
2.716
17,894,282
+0.15(+5.77%)
Dec 21, 2018
2.568
2.642
2.461
2.568
167,403,136
-0.02(-0.64%)
Dec 20, 2018
2.477
2.601
2.403
2.584
44,979,492
+0.22(+9.41%)
Dec 19, 2018
2.461
2.642
2.346
2.362
46,134,548
-0.17(-6.82%)
Dec 18, 2018
2.469
2.568
2.444
2.535
37,284,184
+0.06(+2.33%)
Dec 17, 2018
2.387
2.485
2.362
2.477
31,269,998
+0.11(+4.51%)
Dec 14, 2018
2.337
2.387
2.280
2.370
19,151,276
-0.02(-0.69%)
Dec 13, 2018
2.370
2.395
2.346
2.387
9,514,431
+0.01(+0.35%)
Dec 12, 2018
2.337
2.403
2.329
2.378
11,982,030
+0.04(+1.76%)
Dec 11, 2018
2.370
2.395
2.313
2.337
11,091,307
-0.02(-0.70%)
Dec 10, 2018
2.346
2.420
2.304
2.354
18,406,344
+0.01(+0.35%)
Dec 07, 2018
2.362
2.411
2.329
2.346
28,492,648
+0.02(+1.06%)
Dec 06, 2018
2.288
2.341
2.271
2.321
25,233,216
+0.02(+0.71%)
Dec 04, 2018
2.346
2.436
2.271
2.304
35,030,356
-0.02(-1.06%)
Dec 03, 2018
2.296
2.362
2.255
2.329
13,327,109
+0.10(+4.43%)
Nov 30, 2018
2.230
2.296
2.189
2.230
17,323,804
-0.02(-0.73%)
Nov 29, 2018
2.263
2.337
2.239
2.247
15,031,854
+0.02(+0.74%)
Nov 28, 2018
2.123
2.288
2.099
2.230
15,541,209
+0.11(+5.04%)
Nov 27, 2018
2.173
2.189
2.057
2.123
12,243,667
-0.06(-2.64%)
Nov 26, 2018
2.214
2.263
2.164
2.181
10,176,828
-0.05(-2.21%)
Nov 23, 2018
2.181
2.247
2.152
2.230
8,070,525
+0.02(+0.74%)
Nov 21, 2018
2.214
2.214
2.214
0
+0.07(+3.07%)
Nov 20, 2018
2.132
2.164
2.049
2.148
13,895,949
+0.02(+1.16%)
Nov 19, 2018
2.132
2.197
2.107
2.123
12,195,163
+0.02(+0.78%)
Nov 16, 2018
2.066
2.132
2.053
2.107
17,601,448
+0.07(+3.64%)
Nov 15, 2018
2.033
2.057
1.975
2.033
13,544,894
+0.01(+0.41%)
Nov 14, 2018
2.008
2.057
1.959
2.025
28,828,346
+0.02(+1.23%)
Nov 13, 2018
2.074
2.107
1.992
2.000
20,906,460
-0.07(-3.57%)
Nov 12, 2018
2.115
2.140
2.074
2.074
14,200,959
-0.06(-2.70%)
Nov 09, 2018
2.156
2.164
2.090
2.132
18,169,860
-0.06(-2.63%)
Nov 08, 2018
2.140
2.239
2.066
2.189
29,980,448
-0.01(-0.37%)
Nov 07, 2018
2.239
2.255
2.164
2.197
21,311,280
-0.02(-1.11%)
Nov 06, 2018
2.263
2.271
2.206
2.222
11,347,595
-0.03(-1.46%)
Nov 05, 2018
2.263
2.329
2.214
2.255
16,187,291
-0.01(-0.36%)
Nov 02, 2018
2.280
2.304
2.239
2.263
13,898,995
-0.01(-0.36%)
Nov 01, 2018
2.189
2.321
2.189
2.271
27,125,076
+0.14(+6.56%)
Oct 31, 2018
2.156
2.189
2.123
2.132
15,579,760
-0.07(-3.36%)
Oct 30, 2018
2.148
2.214
2.127
2.206
20,522,400
+0.04(+1.90%)
Oct 29, 2018
2.156
2.255
2.115
2.164
15,527,919
-0.01(-0.38%)
Oct 26, 2018
2.164
2.263
2.148
2.173
21,323,344
+0.03(+1.54%)
Oct 25, 2018
2.247
2.288
2.123
2.140
22,690,008
-0.13(-5.80%)
Oct 24, 2018
2.321
2.346
2.247
2.271
16,068,402
-0.05(-2.13%)
Oct 23, 2018
2.378
2.411
2.304
2.321
21,493,016
+0.00(+0.00%)
Oct 22, 2018
2.378
2.387
2.288
2.321
19,766,664
-0.09(-3.75%)
Oct 19, 2018
2.370
2.428
2.354
2.411
22,092,728
+0.07(+2.81%)
Oct 18, 2018
2.346
2.415
2.325
2.346
14,058,699
-0.01(-0.35%)
Oct 17, 2018
2.387
2.436
2.345
2.354
14,924,739
-0.02(-1.04%)
Oct 16, 2018
2.411
2.428
2.341
2.378
13,735,147
-0.01(-0.34%)
Oct 15, 2018
2.420
2.485
2.337
2.387
17,865,164
+0.02(+0.69%)
Oct 12, 2018
2.428
2.428
2.308
2.370
15,000,945
-0.07(-2.70%)
Oct 11, 2018
2.378
2.477
2.358
2.436
24,928,810
+0.11(+4.59%)
Oct 10, 2018
2.247
2.378
2.214
2.329
20,962,402
+0.07(+3.28%)
Oct 09, 2018
2.296
2.313
2.234
2.255
13,737,723
-0.04(-1.79%)
Oct 08, 2018
2.230
2.304
2.210
2.296
10,319,990
+0.02(+1.09%)
Oct 05, 2018
2.288
2.329
2.267
2.271
15,821,972
+0.01(+0.36%)
Oct 04, 2018
2.288
2.329
2.247
2.263
16,659,685
-0.02(-1.08%)
Oct 03, 2018
2.329
2.333
2.251
2.288
10,890,769
-0.02(-1.07%)
Oct 02, 2018
2.304
2.366
2.296
2.313
18,415,494
+0.05(+2.18%)
Oct 01, 2018
2.222
2.296
2.197
2.263
15,897,479
+0.04(+1.85%)
Sep 28, 2018
2.271
2.304
2.214
2.222
18,530,858
-0.02(-1.10%)
Sep 27, 2018
2.288
2.313
2.239
2.247
22,348,954
-0.08(-3.53%)
Sep 26, 2018
2.444
2.444
2.284
2.329
20,675,962
-0.12(-4.71%)
Sep 25, 2018
2.436
2.494
2.428
2.444
8,931,738
+0.02(+1.02%)
Sep 24, 2018
2.461
2.494
2.411
2.420
11,952,178
-0.01(-0.34%)
Sep 21, 2018
2.428
2.494
2.387
2.428
28,403,096
-0.05(-1.99%)
Sep 20, 2018
2.527
2.543
2.420
2.477
9,849,939
-0.02(-0.66%)
Sep 19, 2018
2.477
2.543
2.461
2.494
12,125,326
+0.02(+0.66%)
Sep 18, 2018
2.502
2.527
2.453
2.477
8,775,846
+0.00(+0.00%)
Sep 17, 2018
2.403
2.510
2.387
2.477
16,996,476
+0.10(+4.15%)
Sep 14, 2018
2.387
2.444
2.354
2.378
17,816,882
+0.01(+0.35%)
Sep 13, 2018
2.362
2.395
2.288
2.370
13,901,482
+0.05(+2.13%)
Sep 12, 2018
2.230
2.370
2.218
2.321
12,787,191
+0.07(+3.30%)
Sep 11, 2018
2.239
2.263
2.197
2.247
8,655,557
-0.01(-0.36%)
Sep 10, 2018
2.321
2.354
2.239
2.255
9,052,947
-0.07(-3.18%)
Sep 07, 2018
2.296
2.354
2.263
2.329
7,648,287
+0.02(+1.07%)
Sep 06, 2018
2.337
2.395
2.292
2.304
7,385,762
+0.00(+0.00%)
Sep 05, 2018
2.346
2.354
2.288
2.304
6,174,329
-0.02(-1.06%)
Sep 04, 2018
2.444
2.461
2.313
2.329
11,722,548
-0.14(-5.67%)
Aug 31, 2018
2.469
2.469
2.469
0
+0.01(+0.33%)
Aug 30, 2018
2.469
2.485
2.444
2.461
6,265,564
-0.03(-1.32%)
Aug 29, 2018
2.444
2.510
2.444
2.494
6,801,558
+0.05(+2.02%)
Aug 28, 2018
2.518
2.535
2.432
2.444
8,483,075
-0.04(-1.66%)
Aug 27, 2018
2.469
2.535
2.469
2.485
7,313,211
+0.02(+1.00%)
Aug 24, 2018
2.403
2.510
2.395
2.461
10,897,639
+0.08(+3.46%)
Aug 23, 2018
2.411
2.411
2.345
2.378
9,427,320
-0.02(-0.69%)
Aug 22, 2018
2.378
2.420
2.362
2.395
7,910,972
+0.03(+1.39%)
Aug 21, 2018
2.362
2.387
2.321
2.362
8,943,419
+0.00(+0.00%)
Aug 20, 2018
2.362
2.407
2.321
2.362
15,772,912
-0.02(-0.69%)
Aug 17, 2018
2.329
2.453
2.325
2.378
17,573,016
+0.07(+2.85%)
Aug 16, 2018
2.370
2.411
2.298
2.313
13,160,718
-0.04(-1.75%)
Aug 15, 2018
2.494
2.502
2.288
2.354
20,387,530
-0.18(-7.14%)
Aug 14, 2018
2.568
2.584
2.518
2.535
6,421,631
-0.02(-0.96%)
Aug 13, 2018
2.576
2.592
2.518
2.560
13,239,139
-0.03(-1.27%)
Aug 10, 2018
2.675
2.675
2.584
2.592
11,012,221
-0.07(-2.78%)
Aug 09, 2018
2.716
2.749
2.642
2.667
9,362,625
-0.05(-1.82%)
Aug 08, 2018
2.749
2.757
2.691
2.716
7,982,317
-0.02(-0.60%)
Aug 07, 2018
2.839
2.839
2.732
2.732
7,985,845
-0.07(-2.64%)
Aug 06, 2018
2.806
2.848
2.806
2.806
3,650,811
-0.02(-0.58%)
Aug 03, 2018
2.839
2.897
2.815
2.823
7,052,900
+0.01(+0.29%)
Aug 02, 2018
2.905
2.922
2.798
2.815
10,865,810
-0.12(-4.20%)
Aug 01, 2018
2.938
2.979
2.930
2.938
4,533,037
-0.02(-0.83%)
Jul 31, 2018
2.963
2.987
2.946
2.963
7,704,752
+0.00(+0.00%)
Jul 30, 2018
2.955
2.987
2.938
2.963
5,977,215
+0.01(+0.28%)
Jul 27, 2018
2.971
3.012
2.946
2.955
6,238,314
+0.00(+0.00%)
Jul 26, 2018
2.996
3.029
2.955
2.955
8,946,948
-0.07(-2.45%)
Jul 25, 2018
3.029
3.042
2.963
3.029
7,314,365
+0.01(+0.27%)
Jul 24, 2018
3.020
3.045
3.004
3.020
8,311,992
+0.02(+0.82%)
Jul 23, 2018
3.004
3.029
2.971
2.996
5,882,369
-0.04(-1.36%)
Jul 20, 2018
3.029
3.070
3.012
3.037
7,030,260
+0.04(+1.37%)
Jul 19, 2018
3.004
3.086
2.987
2.996
10,257,226
-0.06(-1.89%)
Jul 18, 2018
3.078
3.115
3.045
3.053
5,786,894
-0.04(-1.33%)
Jul 17, 2018
3.053
3.119
3.037
3.094
6,443,392
+0.02(+0.80%)
Jul 16, 2018
3.078
3.116
3.070
3.070
3,853,080
-0.03(-1.06%)
Jul 13, 2018
3.070
3.136
3.045
3.103
3,946,098
-0.02(-0.53%)
Jul 12, 2018
3.119
3.179
3.103
3.119
5,471,653
+0.01(+0.26%)
Jul 11, 2018
3.152
3.193
3.078
3.111
6,197,506
-0.09(-2.83%)
Jul 10, 2018
3.177
3.210
3.152
3.201
3,497,453
+0.01(+0.26%)
Jul 09, 2018
3.251
3.259
3.193
3.193
6,666,154
-0.04(-1.27%)
Jul 06, 2018
3.169
3.238
3.169
3.234
7,843,149
+0.05(+1.55%)
Jul 05, 2018
3.185
3.201
3.152
3.185
10,615,464
+0.02(+0.78%)
Jul 03, 2018
3.160
3.160
3.160
0
+0.10(+3.23%)
Jul 02, 2018
3.053
3.144
3.045
3.062
4,907,556
-0.03(-1.06%)
Jun 29, 2018
3.029
3.119
3.029
3.094
8,276,238
+0.07(+2.45%)
Jun 28, 2018
3.012
3.045
2.996
3.020
5,124,616
+0.00(+0.00%)
Jun 27, 2018
3.029
3.103
3.012
3.020
8,165,728
-0.06(-1.87%)
Jun 26, 2018
3.004
3.111
2.987
3.078
8,353,646
+0.06(+1.91%)
Jun 25, 2018
3.062
3.082
3.016
3.020
6,027,774
-0.04(-1.34%)
Jun 22, 2018
3.062
3.111
3.053
3.062
6,140,288
+0.02(+0.81%)
Jun 21, 2018
3.029
3.086
3.029
3.037
5,524,786
-0.01(-0.27%)
Jun 20, 2018
3.053
3.094
3.037
3.045
4,847,442
-0.02(-0.80%)
Jun 19, 2018
3.045
3.111
3.037
3.070
5,329,684
+0.00(+0.00%)
Jun 18, 2018
3.037
3.086
3.029
3.070
4,805,113
+0.01(+0.27%)
Jun 15, 2018
3.078
3.119
3.062
22,932,238
-0.06(-1.85%)
Jun 14, 2018
3.094
3.127
3.070
3.119
7,058,553
+0.06(+1.88%)
Jun 13, 2018
3.053
3.094
3.012
3.062
7,327,877
+0.01(+0.27%)
Jun 12, 2018
2.987
3.086
2.987
3.053
8,141,851
+0.06(+1.92%)
Jun 11, 2018
2.938
3.012
2.938
2.996
7,318,898
+0.05(+1.68%)
Jun 08, 2018
2.913
2.955
2.905
2.946
5,008,945
+0.02(+0.85%)
Jun 07, 2018
2.938
2.955
2.905
2.922
7,941,168
-0.02(-0.84%)
Jun 06, 2018
2.922
2.946
9,953,346
+0.01(+0.28%)
Jun 05, 2018
2.946
2.979
2.905
2.938
5,473,177
+0.02(+0.56%)
Jun 04, 2018
2.963
2.971
2.922
2.922
3,584,043
-0.02(-0.84%)
Jun 01, 2018
2.946
2.979
2.922
2.946
8,156,620
-0.02(-0.56%)
May 31, 2018
3.004
3.012
2.963
2.963
4,837,678
-0.02(-0.83%)
May 30, 2018
2.955
3.020
2.930
2.987
5,345,314
+0.05(+1.68%)
May 29, 2018
2.930
2.987
2.913
2.938
8,268,899
-0.02(-0.83%)
May 25, 2018
2.963
2.963
2.963
0
-0.03(-1.10%)
May 24, 2018
2.979
3.020
2.963
2.996
5,914,647
+0.03(+1.11%)
May 23, 2018
2.938
2.979
2.930
2.963
5,297,420
+0.01(+0.28%)
May 22, 2018
2.987
3.012
2.930
2.955
7,767,453
-0.02(-0.83%)
May 21, 2018
2.946
2.987
2.930
2.979
7,009,711
+0.02(+0.84%)
May 18, 2018
2.922
2.979
2.897
2.955
9,170,335
+0.02(+0.84%)
May 17, 2018
2.955
2.963
2.880
2.930
10,467,690
+0.00(+0.00%)
May 16, 2018
2.996
3.012
2.930
2.930
9,286,247
-0.07(-2.20%)
May 15, 2018
2.996
3.012
2.963
2.996
14,134,713
-0.07(-2.15%)
May 14, 2018
3.078
3.115
3.046
3.062
8,133,438
-0.02(-0.53%)
May 11, 2018
3.086
3.094
3.057
3.078
8,489,417
+0.00(+0.00%)
May 10, 2018
3.086
3.136
3.062
3.078
13,326,819
+0.06(+1.91%)
May 09, 2018
3.169
3.185
2.905
3.020
31,116,556
-0.37(-10.92%)
May 08, 2018
3.300
3.391
3.234
3.391
12,724,886
+0.07(+2.23%)
May 07, 2018
3.317
3.366
3.292
3.317
8,676,253
+0.00(+0.00%)
May 04, 2018
3.276
3.341
3.251
3.317
10,620,281
+0.02(+0.50%)
May 03, 2018
3.300
3.325
3.267
3.300
8,727,410
+0.06(+1.78%)
May 02, 2018
3.259
3.308
3.234
3.243
10,215,877
+0.00(+0.00%)
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.