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
Advantage Oil & Gas Ltd
(NY:
AAV
)
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 (%)
May 31, 2018
2.900
3.040
2.860
3.000
254,172
+0.10(+3.45%)
May 30, 2018
2.850
2.950
2.850
2.900
112,773
+0.05(+1.75%)
May 29, 2018
2.900
2.950
2.824
2.850
176,623
-0.10(-3.39%)
May 25, 2018
2.950
2.950
2.950
0
+0.00(+0.00%)
May 24, 2018
3.000
3.050
2.900
2.950
233,043
-0.05(-1.67%)
May 23, 2018
3.100
3.150
3.000
3.000
170,151
-0.10(-3.23%)
May 22, 2018
3.100
3.250
3.100
3.100
202,003
+0.00(+0.00%)
May 21, 2018
3.100
3.150
3.100
3.100
81,049
+0.00(+0.00%)
May 18, 2018
3.150
3.150
3.050
3.100
173,338
-0.05(-1.59%)
May 17, 2018
3.150
3.200
3.100
3.150
218,726
+0.05(+1.61%)
May 16, 2018
3.100
3.150
3.000
3.100
162,111
+0.00(+0.00%)
May 15, 2018
2.950
3.140
2.900
3.100
205,797
+0.15(+5.08%)
May 14, 2018
2.800
3.000
2.800
2.950
210,693
+0.15(+5.36%)
May 11, 2018
2.900
2.940
2.800
2.800
278,496
-0.15(-5.08%)
May 10, 2018
3.000
3.050
2.900
2.950
173,921
-0.05(-1.67%)
May 09, 2018
3.050
3.150
2.975
3.000
224,346
+0.00(+0.00%)
May 08, 2018
2.900
3.100
2.850
3.000
313,886
+0.05(+1.69%)
May 07, 2018
3.050
3.100
2.900
2.950
413,878
-0.05(-1.67%)
May 04, 2018
3.000
3.100
3.000
3.000
212,343
-0.05(-1.64%)
May 03, 2018
3.200
3.250
3.000
3.050
306,624
-0.15(-4.69%)
May 02, 2018
3.100
3.300
3.100
3.200
141,546
+0.05(+1.59%)
May 01, 2018
3.200
3.200
3.050
3.150
230,589
-0.05(-1.56%)
Apr 30, 2018
3.200
3.287
3.170
3.200
127,002
+0.00(+0.00%)
Apr 27, 2018
3.250
3.275
3.200
3.200
80,350
-0.05(-1.54%)
Apr 26, 2018
3.300
3.330
3.210
3.250
113,501
-0.05(-1.52%)
Apr 25, 2018
3.200
3.350
3.200
3.300
144,192
+0.10(+3.12%)
Apr 24, 2018
3.200
3.300
3.150
3.200
386,041
-0.05(-1.54%)
Apr 23, 2018
3.100
3.250
3.000
3.250
167,973
+0.15(+4.84%)
Apr 20, 2018
3.100
3.100
3.000
3.100
431,005
-0.10(-3.13%)
Apr 19, 2018
3.300
3.425
3.200
3.200
706,789
-0.05(-1.54%)
Apr 18, 2018
3.200
3.350
3.200
3.250
443,502
+0.10(+3.17%)
Apr 17, 2018
3.150
3.250
3.060
3.150
180,285
+0.00(+0.00%)
Apr 16, 2018
3.250
3.250
3.100
3.150
239,697
-0.10(-3.08%)
Apr 13, 2018
3.400
3.440
3.200
3.250
213,923
-0.10(-2.99%)
Apr 12, 2018
3.500
3.500
3.270
3.350
195,280
-0.10(-2.90%)
Apr 11, 2018
3.350
3.500
3.317
3.450
674,864
+0.15(+4.55%)
Apr 10, 2018
3.150
3.350
3.150
3.300
736,195
+0.20(+6.45%)
Apr 09, 2018
3.150
3.250
3.100
3.100
347,589
+0.00(+0.00%)
Apr 06, 2018
3.200
3.300
3.100
3.100
795,236
-0.10(-3.13%)
Apr 05, 2018
3.050
3.250
3.050
3.200
596,399
+0.10(+3.23%)
Apr 04, 2018
3.000
3.100
2.975
3.100
603,375
+0.05(+1.64%)
Apr 03, 2018
2.900
3.100
2.900
3.050
396,776
+0.15(+5.17%)
Apr 02, 2018
3.000
3.000
2.850
2.900
124,683
-0.05(-1.69%)
Mar 29, 2018
2.950
2.950
2.950
0
+0.10(+3.51%)
Mar 28, 2018
3.050
3.050
2.810
2.850
190,795
-0.15(-5.00%)
Mar 27, 2018
3.200
3.200
2.970
3.000
234,060
-0.15(-4.76%)
Mar 26, 2018
3.200
3.250
3.110
3.150
241,277
-0.05(-1.56%)
Mar 23, 2018
3.100
3.300
3.089
3.200
715,332
+0.10(+3.23%)
Mar 22, 2018
3.100
3.175
3.000
3.100
650,341
+0.00(+0.00%)
Mar 21, 2018
2.900
3.100
2.900
3.100
551,891
+0.20(+6.90%)
Mar 20, 2018
2.850
2.900
2.775
2.900
133,200
+0.10(+3.57%)
Mar 19, 2018
2.950
2.950
2.750
2.800
294,054
-0.10(-3.45%)
Mar 16, 2018
2.850
3.000
2.800
2.900
257,401
+0.10(+3.57%)
Mar 15, 2018
2.800
2.850
2.750
2.800
337,690
+0.00(+0.00%)
Mar 14, 2018
2.800
2.900
2.775
2.800
309,882
+0.00(+0.00%)
Mar 13, 2018
2.850
2.890
2.800
2.800
396,266
-0.10(-3.45%)
Mar 12, 2018
2.900
2.950
2.800
2.900
361,665
+0.00(+0.00%)
Mar 09, 2018
2.900
2.950
2.800
2.900
309,544
+0.05(+1.75%)
Mar 08, 2018
2.800
2.875
2.800
2.850
168,407
+0.05(+1.79%)
Mar 07, 2018
2.750
2.800
759,859
-0.20(-6.67%)
Mar 06, 2018
3.050
3.200
2.950
3.000
771,874
+0.15(+5.26%)
Mar 05, 2018
2.800
2.950
2.775
2.850
332,486
+0.05(+1.79%)
Mar 02, 2018
2.750
2.850
2.700
2.800
268,384
+0.05(+1.82%)
Mar 01, 2018
2.800
2.825
2.700
2.750
364,700
-0.10(-3.51%)
Feb 28, 2018
3.000
3.050
2.800
2.850
390,370
-0.10(-3.39%)
Feb 27, 2018
2.950
3.050
2.900
2.950
291,560
-0.05(-1.67%)
Feb 26, 2018
3.000
3.050
2.950
3.000
233,733
+0.00(+0.00%)
Feb 23, 2018
2.900
3.025
2.900
3.000
139,688
+0.10(+3.45%)
Feb 22, 2018
2.950
3.000
2.850
2.900
109,475
-0.05(-1.69%)
Feb 21, 2018
2.850
3.050
2.850
2.950
381,062
+0.05(+1.72%)
Feb 20, 2018
3.000
3.050
2.850
2.900
332,608
-0.10(-3.33%)
Feb 16, 2018
3.000
3.000
3.000
0
+0.00(+0.00%)
Feb 15, 2018
2.950
3.000
2.775
3.000
458,670
+0.10(+3.45%)
Feb 14, 2018
3.000
3.000
2.850
2.900
307,782
-0.10(-3.33%)
Feb 13, 2018
3.100
3.100
2.950
3.000
120,036
-0.10(-3.23%)
Feb 12, 2018
2.950
3.150
2.950
3.100
357,850
+0.15(+5.08%)
Feb 09, 2018
2.950
3.025
2.750
2.950
717,850
+0.00(+0.00%)
Feb 08, 2018
3.200
3.250
2.950
2.950
421,216
-0.25(-7.81%)
Feb 07, 2018
3.250
3.250
3.060
3.200
521,996
-0.05(-1.54%)
Feb 06, 2018
3.300
3.400
3.200
3.250
361,336
-0.08(-2.26%)
Feb 05, 2018
3.300
3.450
3.225
3.325
287,126
+0.03(+0.76%)
Feb 02, 2018
3.300
3.300
3.150
3.300
745,658
+0.00(+0.00%)
Feb 01, 2018
3.200
3.225
3.150
3.300
234,803
+0.10(+3.12%)
Jan 31, 2018
3.300
3.350
3.150
3.200
295,459
-0.10(-3.03%)
Jan 30, 2018
3.450
3.450
3.400
3.300
200,322
-0.15(-4.35%)
Jan 29, 2018
3.600
3.600
3.425
3.450
251,091
-0.15(-4.17%)
Jan 26, 2018
3.550
3.700
3.550
3.600
243,439
+0.05(+1.41%)
Jan 25, 2018
3.650
3.650
3.475
3.550
309,434
-0.05(-1.39%)
Jan 24, 2018
3.650
3.700
3.525
3.600
439,799
+0.00(+0.00%)
Jan 23, 2018
3.500
3.650
3.420
3.600
613,812
+0.15(+4.35%)
Jan 22, 2018
3.450
3.550
3.400
3.450
278,248
+0.00(+0.00%)
Jan 19, 2018
3.500
3.500
3.350
3.450
393,007
-0.05(-1.43%)
Jan 18, 2018
3.600
3.650
3.410
3.500
446,388
-0.10(-2.78%)
Jan 17, 2018
3.650
3.725
3.550
3.600
399,755
-0.10(-2.70%)
Jan 16, 2018
3.850
3.850
3.600
3.700
565,432
-0.10(-2.63%)
Jan 12, 2018
3.800
3.800
3.800
0
+0.15(+4.11%)
Jan 11, 2018
3.700
3.850
3.650
3.650
470,904
+0.00(+0.00%)
Jan 10, 2018
3.600
3.650
343,773
-0.25(-6.41%)
Jan 09, 2018
4.050
4.050
3.850
3.900
208,710
-0.15(-3.70%)
Jan 08, 2018
4.000
4.060
4.000
4.050
76,072
+0.00(+0.00%)
Jan 05, 2018
4.250
4.250
3.950
4.050
501,460
-0.20(-4.71%)
Jan 04, 2018
4.350
4.400
4.150
4.250
320,457
-0.10(-2.30%)
Jan 03, 2018
4.500
4.575
4.300
4.350
193,460
-0.15(-3.33%)
Jan 02, 2018
4.350
4.550
4.350
4.500
605,359
+0.20(+4.65%)
Dec 29, 2017
4.300
4.300
4.300
0
+0.00(+0.00%)
Dec 28, 2017
4.200
4.350
4.150
4.300
142,416
+0.15(+3.61%)
Dec 27, 2017
4.150
4.245
4.075
4.150
202,020
-0.05(-1.19%)
Dec 26, 2017
4.100
4.200
4.040
4.200
143,580
+0.10(+2.44%)
Dec 22, 2017
4.300
4.300
4.100
4.100
197,382
-0.15(-3.53%)
Dec 21, 2017
4.050
4.250
3.960
4.250
730,593
+0.20(+4.94%)
Dec 20, 2017
3.900
4.150
3.875
4.050
723,337
+0.15(+3.85%)
Dec 19, 2017
3.850
3.950
3.800
3.900
122,617
+0.05(+1.30%)
Dec 18, 2017
3.800
3.950
3.800
3.850
219,306
+0.05(+1.32%)
Dec 15, 2017
4.050
4.050
3.750
3.800
233,789
-0.20(-5.00%)
Dec 14, 2017
3.900
4.095
3.900
4.000
350,531
+0.05(+1.27%)
Dec 13, 2017
4.050
4.050
3.945
3.950
272,886
-0.10(-2.47%)
Dec 12, 2017
4.050
4.100
3.950
4.050
979,770
+0.00(+0.00%)
Dec 11, 2017
4.000
4.100
3.955
4.050
435,038
+0.05(+1.25%)
Dec 08, 2017
4.050
4.050
3.950
4.000
196,322
+0.00(+0.00%)
Dec 07, 2017
4.200
4.250
3.900
4.000
596,242
-0.25(-5.88%)
Dec 06, 2017
4.700
4.700
4.200
4.250
376,916
-0.45(-9.57%)
Dec 05, 2017
4.800
4.800
4.625
4.700
163,773
-0.05(-1.05%)
Dec 04, 2017
4.700
4.810
4.700
4.750
97,976
+0.00(+0.00%)
Dec 01, 2017
4.750
4.900
4.725
4.750
211,882
+0.00(+0.00%)
Nov 30, 2017
4.700
4.850
4.625
4.750
182,986
+0.10(+2.15%)
Nov 29, 2017
4.700
4.775
4.650
4.650
107,916
+0.00(+0.00%)
Nov 28, 2017
4.700
4.750
4.650
4.650
123,967
-0.10(-2.11%)
Nov 27, 2017
4.850
4.850
4.700
4.750
103,578
-0.10(-2.06%)
Nov 24, 2017
4.950
4.950
4.850
4.850
32,795
-0.10(-2.02%)
Nov 22, 2017
4.950
5.050
4.900
4.950
66,165
+0.00(+0.00%)
Nov 21, 2017
5.000
5.100
4.900
4.950
124,322
-0.05(-1.00%)
Nov 20, 2017
5.150
5.150
5.000
5.000
181,518
-0.20(-3.85%)
Nov 17, 2017
5.150
5.200
5.100
5.200
80,274
+0.05(+0.97%)
Nov 16, 2017
5.200
5.250
5.150
5.150
45,192
-0.05(-0.96%)
Nov 15, 2017
5.300
5.375
5.200
5.200
59,721
-0.20(-3.70%)
Nov 14, 2017
5.600
5.625
5.350
5.400
99,264
-0.25(-4.42%)
Nov 13, 2017
5.850
5.875
5.600
5.650
114,622
-0.25(-4.24%)
Nov 10, 2017
5.750
5.900
5.700
5.900
155,114
+0.20(+3.51%)
Nov 09, 2017
5.650
5.790
5.605
5.700
143,164
+0.10(+1.79%)
Nov 08, 2017
5.700
5.700
5.550
5.600
53,820
-0.05(-0.88%)
Nov 07, 2017
5.750
5.750
5.575
5.650
107,636
-0.10(-1.74%)
Nov 06, 2017
5.700
5.838
5.650
5.750
179,917
+0.05(+0.88%)
Nov 03, 2017
5.700
5.750
5.600
5.700
120,895
+0.05(+0.88%)
Nov 02, 2017
5.550
5.725
5.550
5.650
178,385
+0.05(+0.89%)
Nov 01, 2017
5.350
5.634
5.350
5.600
282,213
+0.25(+4.67%)
Oct 31, 2017
5.400
5.400
5.300
5.350
150,942
-0.05(-0.93%)
Oct 30, 2017
5.200
5.400
5.200
5.400
58,441
+0.20(+3.85%)
Oct 27, 2017
5.200
5.250
5.050
5.200
146,516
+0.00(+0.00%)
Oct 26, 2017
5.350
5.350
5.160
5.200
142,224
-0.10(-1.89%)
Oct 25, 2017
5.450
5.450
5.255
5.300
76,191
-0.15(-2.75%)
Oct 24, 2017
5.500
5.575
5.400
5.450
88,598
+0.00(+0.00%)
Oct 23, 2017
5.450
5.495
5.440
5.450
37,664
+0.00(+0.00%)
Oct 20, 2017
5.500
5.500
5.400
5.450
67,262
-0.05(-0.91%)
Oct 19, 2017
5.450
5.550
5.350
5.500
46,488
+0.05(+0.92%)
Oct 18, 2017
5.400
5.532
5.400
5.450
50,277
+0.05(+0.93%)
Oct 17, 2017
5.450
5.490
5.400
5.400
51,741
-0.10(-1.82%)
Oct 16, 2017
5.600
5.600
5.375
5.500
168,068
-0.05(-0.90%)
Oct 13, 2017
5.700
5.750
5.500
5.550
81,418
-0.05(-0.89%)
Oct 12, 2017
5.600
5.800
5.600
5.600
79,487
+0.00(+0.00%)
Oct 11, 2017
5.650
5.725
5.600
5.600
118,112
-0.10(-1.75%)
Oct 10, 2017
5.800
5.900
5.550
5.700
614,108
-0.20(-3.39%)
Oct 09, 2017
5.855
5.908
5.850
5.900
13,887
+0.10(+1.72%)
Oct 06, 2017
5.900
5.925
5.800
5.800
127,872
-0.10(-1.69%)
Oct 05, 2017
6.000
6.050
5.900
5.900
121,328
-0.10(-1.67%)
Oct 04, 2017
6.100
6.100
5.950
6.000
114,843
-0.10(-1.64%)
Oct 03, 2017
6.200
6.225
6.050
6.100
87,671
-0.10(-1.61%)
Oct 02, 2017
6.200
6.250
6.150
6.200
121,241
-0.10(-1.59%)
Sep 29, 2017
6.400
6.400
6.200
6.300
88,540
-0.10(-1.56%)
Sep 28, 2017
6.450
6.525
6.350
6.400
33,094
-0.05(-0.78%)
Sep 27, 2017
6.575
6.600
6.400
6.450
91,609
-0.10(-1.53%)
Sep 26, 2017
6.600
6.600
6.546
6.550
20,408
-0.10(-1.50%)
Sep 25, 2017
6.600
6.700
6.600
6.650
51,418
+0.05(+0.76%)
Sep 22, 2017
6.600
6.600
6.475
6.600
119,451
+0.00(+0.00%)
Sep 21, 2017
6.550
6.650
6.500
6.600
58,049
+0.00(+0.00%)
Sep 20, 2017
6.550
6.700
6.500
6.600
75,455
+0.10(+1.54%)
Sep 19, 2017
6.450
6.575
6.450
6.500
46,826
+0.10(+1.56%)
Sep 18, 2017
6.400
6.450
6.300
6.400
28,115
+0.00(+0.00%)
Sep 15, 2017
6.550
6.550
6.325
6.400
58,221
-0.10(-1.54%)
Sep 14, 2017
6.500
6.645
6.475
6.500
30,154
+0.05(+0.78%)
Sep 13, 2017
6.300
6.550
6.300
6.450
51,112
+0.15(+2.38%)
Sep 12, 2017
6.200
6.375
6.200
6.300
76,305
+0.05(+0.80%)
Sep 11, 2017
6.200
6.300
6.200
6.250
28,970
+0.05(+0.81%)
Sep 08, 2017
6.400
6.400
6.160
6.200
92,564
-0.20(-3.13%)
Sep 07, 2017
6.250
6.400
6.250
6.400
75,389
+0.20(+3.23%)
Sep 06, 2017
6.350
6.500
6.125
6.200
145,035
-0.15(-2.36%)
Sep 05, 2017
6.450
6.550
6.300
6.350
97,172
-0.10(-1.55%)
Sep 01, 2017
6.400
6.500
6.350
6.450
35,016
+0.10(+1.57%)
Aug 31, 2017
6.300
6.400
6.300
6.350
69,672
+0.05(+0.79%)
Aug 30, 2017
6.350
6.350
6.250
6.300
23,182
-0.05(-0.79%)
Aug 29, 2017
6.300
6.350
6.200
6.350
42,965
+0.00(+0.00%)
Aug 28, 2017
6.450
6.500
6.300
6.350
62,715
-0.10(-1.55%)
Aug 25, 2017
6.400
6.500
6.350
6.450
23,352
+0.05(+0.78%)
Aug 24, 2017
6.450
6.450
6.350
6.400
27,270
-0.05(-0.78%)
Aug 23, 2017
6.300
6.500
6.300
6.450
43,332
+0.10(+1.57%)
Aug 22, 2017
6.400
6.400
6.300
6.350
67,026
+0.00(+0.00%)
Aug 21, 2017
6.450
6.450
6.275
6.350
93,322
-0.05(-0.78%)
Aug 18, 2017
6.300
6.450
6.200
6.400
99,389
+0.05(+0.79%)
Aug 17, 2017
6.300
6.400
6.300
6.350
87,427
+0.05(+0.79%)
Aug 16, 2017
6.250
6.350
6.250
6.300
40,789
+0.05(+0.80%)
Aug 15, 2017
6.350
6.350
6.250
6.250
46,847
-0.10(-1.57%)
Aug 14, 2017
6.450
6.550
6.300
6.350
82,505
-0.10(-1.55%)
Aug 11, 2017
6.450
6.550
6.450
6.450
62,708
+0.00(+0.00%)
Aug 10, 2017
6.650
6.650
6.400
6.450
101,262
-0.20(-3.01%)
Aug 09, 2017
6.650
6.750
6.600
6.650
109,317
+0.00(+0.00%)
Aug 08, 2017
6.400
6.650
6.400
6.650
99,823
+0.20(+3.10%)
Aug 07, 2017
6.500
6.550
6.400
6.450
31,004
-0.10(-1.53%)
Aug 04, 2017
6.550
6.625
6.441
6.550
114,432
+0.00(+0.00%)
Aug 03, 2017
6.800
6.825
6.500
6.550
119,134
-0.20(-2.96%)
Aug 02, 2017
6.750
6.875
6.720
6.750
113,805
-0.05(-0.74%)
Aug 01, 2017
6.850
6.900
6.750
6.800
91,890
-0.10(-1.45%)
Jul 31, 2017
7.050
7.050
6.825
6.900
76,741
-0.15(-2.13%)
Jul 28, 2017
7.150
7.275
7.000
7.050
133,174
-0.05(-0.70%)
Jul 27, 2017
7.050
7.150
7.025
7.100
84,361
+0.00(+0.00%)
Jul 26, 2017
7.050
7.250
7.050
7.100
79,845
+0.05(+0.71%)
Jul 25, 2017
6.950
7.050
6.925
7.050
102,848
+0.15(+2.17%)
Jul 24, 2017
7.000
7.000
6.800
6.900
150,478
-0.10(-1.43%)
Jul 21, 2017
7.000
7.000
6.825
7.000
82,371
+0.00(+0.00%)
Jul 20, 2017
7.100
7.150
6.950
7.000
180,728
-0.30(-4.11%)
Jul 19, 2017
7.100
7.350
7.060
7.300
109,873
+0.25(+3.55%)
Jul 18, 2017
7.000
7.100
6.900
7.050
115,390
+0.15(+2.17%)
Jul 17, 2017
6.850
7.000
6.850
6.900
74,777
+0.00(+0.00%)
Jul 14, 2017
6.900
6.950
6.850
6.900
80,038
+0.00(+0.00%)
Jul 13, 2017
6.850
6.900
6.800
6.900
180,190
+0.05(+0.73%)
Jul 12, 2017
6.700
7.000
6.700
6.850
278,259
+0.15(+2.24%)
Jul 11, 2017
6.800
6.800
6.650
6.700
106,464
+0.00(+0.00%)
Jul 10, 2017
6.500
6.725
6.500
6.700
156,315
+0.15(+2.29%)
Jul 07, 2017
6.650
6.650
6.475
6.550
226,663
-0.15(-2.24%)
Jul 06, 2017
6.600
6.800
6.600
6.700
93,788
+0.05(+0.75%)
Jul 05, 2017
6.800
6.800
6.569
6.650
39,140
-0.15(-2.21%)
Jul 03, 2017
6.800
6.800
6.700
6.800
16,062
+0.05(+0.74%)
Jun 30, 2017
6.600
6.800
6.600
6.750
99,904
+0.10(+1.50%)
Jun 29, 2017
6.650
6.650
6.550
6.650
76,691
+0.00(+0.00%)
Jun 28, 2017
6.500
6.650
6.450
6.650
76,926
+0.15(+2.31%)
Jun 27, 2017
6.450
6.600
6.400
6.500
98,926
+0.05(+0.78%)
Jun 26, 2017
6.350
6.450
6.275
6.450
64,160
+0.15(+2.38%)
Jun 23, 2017
6.200
6.400
6.150
6.300
74,624
+0.10(+1.61%)
Jun 22, 2017
6.100
6.250
6.100
6.200
99,806
+0.15(+2.48%)
Jun 21, 2017
6.150
6.350
6.050
6.050
87,243
-0.15(-2.42%)
Jun 20, 2017
6.200
6.275
6.100
6.200
32,858
-0.05(-0.80%)
Jun 19, 2017
6.200
6.300
6.200
6.250
57,552
+0.05(+0.81%)
Jun 16, 2017
6.100
6.250
6.050
6.200
36,402
+0.10(+1.64%)
Jun 15, 2017
6.100
6.200
6.050
6.100
94,864
+0.00(+0.00%)
Jun 14, 2017
6.250
6.250
6.100
6.100
65,183
-0.15(-2.40%)
Jun 13, 2017
6.150
6.275
6.150
6.250
89,427
+0.10(+1.63%)
Jun 12, 2017
6.100
6.200
6.000
6.150
136,890
+0.05(+0.82%)
Jun 09, 2017
5.950
6.150
5.950
6.100
157,101
+0.15(+2.52%)
Jun 08, 2017
6.000
6.125
5.950
5.950
67,071
-0.10(-1.65%)
Jun 07, 2017
6.250
6.275
6.000
6.050
88,544
-0.25(-3.97%)
Jun 06, 2017
6.100
6.300
6.100
6.300
74,561
+0.15(+2.44%)
Jun 05, 2017
6.150
6.200
6.050
6.150
65,277
+0.00(+0.00%)
Jun 02, 2017
6.350
6.350
6.125
6.150
145,584
-0.15(-2.38%)
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.