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
Concord Medical Services ADR
(NY:
CCM
)
0.5001
-0.1033 (-17.12%)
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 (%)
May 29, 2020
1.480
1.480
1.380
1.390
39,500
-0.11(-7.40%)
May 28, 2020
1.400
1.501
1.400
1.501
6,884
-0.03(-1.90%)
May 27, 2020
1.500
1.530
1.500
1.530
12,564
+0.03(+2.00%)
May 26, 2020
1.510
1.510
1.460
1.500
18,374
+0.00(+0.00%)
May 22, 2020
1.500
1.500
1.445
1.500
19,200
+0.01(+0.67%)
May 21, 2020
1.490
1.500
1.480
1.490
5,964
+0.09(+6.43%)
May 20, 2020
1.700
1.700
1.400
1.400
13,438
-0.20(-12.50%)
May 19, 2020
1.560
1.600
1.450
1.600
12,853
+0.00(+0.00%)
May 18, 2020
1.600
1.615
1.600
1.600
71,558
+0.00(+0.00%)
May 15, 2020
1.600
1.600
1.600
1.600
2,000
+0.00(+0.00%)
May 14, 2020
1.680
1.680
1.600
1.600
316
+0.00(+0.00%)
May 13, 2020
1.600
1.600
1.600
1.600
3,925
+0.05(+3.23%)
May 12, 2020
1.420
1.565
1.420
1.550
14,934
-0.01(-0.45%)
May 11, 2020
1.500
1.600
1.480
1.557
15,383
-0.04(-2.69%)
May 08, 2020
1.600
1.600
1.600
1.600
2,000
-0.04(-2.44%)
May 07, 2020
1.580
1.700
1.580
1.640
18,525
+0.11(+7.53%)
May 06, 2020
1.510
1.525
1.510
1.525
497
-0.16(-9.76%)
May 05, 2020
1.870
2.000
1.690
1.690
2,928
-0.01(-0.59%)
May 04, 2020
1.680
1.800
1.660
1.700
26,511
-0.10(-5.56%)
May 01, 2020
1.800
1.800
1.780
1.800
1,300
+0.09(+5.26%)
Apr 30, 2020
1.710
1.710
1.710
1.710
172
-0.07(-3.93%)
Apr 29, 2020
1.629
1.824
1.629
1.780
1,927
+0.01(+0.56%)
Apr 28, 2020
1.700
1.770
1.700
1.770
1,156
+0.05(+2.91%)
Apr 27, 2020
1.690
1.750
1.690
1.720
2,607
-0.07(-3.91%)
Apr 24, 2020
2.020
2.050
1.790
1.790
8,800
-0.26(-12.68%)
Apr 23, 2020
1.728
2.050
1.728
2.050
108,392
+0.25(+13.89%)
Apr 22, 2020
1.662
1.809
1.662
1.800
4,191
+0.02(+1.12%)
Apr 21, 2020
1.750
1.780
1.747
1.780
2,519
+0.05(+2.89%)
Apr 20, 2020
1.680
1.780
1.680
1.730
11,418
+0.07(+4.21%)
Apr 17, 2020
1.762
1.780
1.660
1.660
5,300
-0.12(-6.74%)
Apr 16, 2020
1.740
1.800
1.740
1.780
5,402
-0.02(-1.11%)
Apr 15, 2020
1.780
1.800
1.780
1.800
2,257
+0.03(+1.69%)
Apr 14, 2020
1.770
1.770
1.770
1.770
195
+0.01(+0.28%)
Apr 13, 2020
1.765
1.765
1.765
1.765
653
+0.01(+0.86%)
Apr 09, 2020
1.800
1.800
1.630
1.750
14,600
-0.05(-2.78%)
Apr 08, 2020
1.800
1.800
1.800
1.800
1,851
+0.00(+0.00%)
Apr 07, 2020
1.800
1.800
1.800
1.800
3,978
+0.00(+0.00%)
Apr 06, 2020
1.800
1.800
1.800
1.800
4,635
+0.00(+0.00%)
Apr 03, 2020
1.800
1.800
1.800
1.800
4,300
+0.10(+5.88%)
Apr 02, 2020
1.800
1.800
1.700
1.700
4,503
+0.08(+4.94%)
Apr 01, 2020
1.800
1.800
1.530
1.620
7,129
-0.18(-10.00%)
Mar 31, 2020
1.800
1.800
1.800
1.800
140
+0.00(+0.00%)
Mar 30, 2020
1.800
1.800
1.800
1.800
3,116
+0.00(+0.00%)
Mar 27, 2020
1.800
1.800
1.650
1.800
1,000
+0.01(+0.56%)
Mar 26, 2020
1.930
1.930
1.790
1.790
4,937
-0.01(-0.56%)
Mar 25, 2020
1.660
1.815
1.540
1.800
2,648
+0.14(+8.56%)
Mar 24, 2020
1.800
1.800
1.658
1.658
1,153
-0.14(-7.88%)
Mar 23, 2020
1.900
1.900
1.800
1.800
1,557
-0.03(-1.64%)
Mar 20, 2020
1.980
2.105
1.830
1.830
15,600
-0.07(-3.68%)
Mar 19, 2020
1.950
1.980
1.890
1.900
15,843
+0.13(+7.34%)
Mar 18, 2020
1.720
1.862
1.720
1.770
18,515
-0.08(-4.32%)
Mar 17, 2020
1.970
2.000
1.850
1.850
8,040
+0.11(+6.18%)
Mar 16, 2020
1.630
1.760
1.530
1.742
10,348
+0.07(+3.92%)
Mar 13, 2020
1.560
1.881
1.510
1.677
13,300
+0.34(+25.00%)
Mar 12, 2020
2.240
2.240
1.341
1.341
12,145
-0.88(-39.58%)
Mar 11, 2020
2.210
2.220
2.210
2.220
215
+0.03(+1.36%)
Mar 10, 2020
2.370
2.410
2.180
2.190
5,396
-0.27(-10.98%)
Mar 09, 2020
2.600
2.600
2.460
2.460
2,840
+0.07(+2.93%)
Mar 06, 2020
2.210
2.430
2.210
2.390
6,600
+0.07(+3.11%)
Mar 05, 2020
2.270
2.318
2.210
2.318
6,649
-0.07(-3.01%)
Mar 04, 2020
2.369
2.408
2.350
2.390
2,121
+0.05(+2.14%)
Mar 03, 2020
2.340
2.340
2.340
2.340
166
+0.00(+0.00%)
Mar 02, 2020
2.268
2.340
2.268
2.340
1,188
+0.04(+1.74%)
Feb 28, 2020
2.310
2.370
2.250
2.300
4,500
-0.20(-8.00%)
Feb 27, 2020
2.514
2.514
2.500
2.500
3,268
-0.10(-3.75%)
Feb 26, 2020
2.597
2.597
2.597
2.597
147
+0.00(+0.00%)
Feb 25, 2020
2.597
2.597
2.597
2.597
111
+0.02(+0.67%)
Feb 24, 2020
2.580
2.600
2.580
2.580
1,420
-0.01(-0.43%)
Feb 21, 2020
2.580
2.591
2.571
2.591
400
-0.01(-0.34%)
Feb 20, 2020
2.600
2.616
2.600
2.600
3,191
+0.01(+0.39%)
Feb 18, 2020
2.590
2.590
2.590
0
-0.11(-3.94%)
Feb 14, 2020
2.696
2.696
2.696
2.696
100
+0.12(+4.56%)
Feb 13, 2020
2.611
2.611
2.578
2.578
1,058
+0.02(+0.72%)
Feb 12, 2020
2.610
2.610
2.560
2.560
216
-0.09(-3.40%)
Feb 11, 2020
2.650
2.650
2.650
2.650
574
+0.10(+3.92%)
Feb 10, 2020
2.560
2.560
2.550
2.550
229
+0.09(+3.66%)
Feb 07, 2020
2.400
2.460
2.400
2.460
2,400
+0.00(+0.08%)
Feb 06, 2020
2.488
2.500
2.440
2.458
6,148
-0.07(-2.85%)
Feb 05, 2020
2.650
2.650
2.530
2.530
6,897
-0.12(-4.53%)
Feb 04, 2020
2.700
2.700
2.628
2.650
2,911
-0.06(-2.18%)
Feb 03, 2020
2.760
2.760
2.709
2.709
4,064
-0.05(-1.85%)
Jan 31, 2020
2.630
2.760
2.540
2.760
8,300
+0.21(+8.24%)
Jan 30, 2020
2.550
2.550
2.510
2.550
2,280
+0.02(+0.99%)
Jan 29, 2020
2.724
2.724
2.525
2.525
6,563
-0.19(-6.83%)
Jan 28, 2020
2.870
2.900
2.710
2.710
6,659
-0.07(-2.52%)
Jan 27, 2020
2.780
2.890
2.775
2.780
11,929
+0.08(+2.93%)
Jan 24, 2020
2.701
2.701
2.701
2.701
100
+0.06(+2.11%)
Jan 23, 2020
2.560
2.645
2.550
2.645
3,484
+0.04(+1.72%)
Jan 22, 2020
2.690
2.690
2.380
2.600
11,499
-0.18(-6.47%)
Jan 21, 2020
2.730
2.830
2.625
2.780
58,788
+0.22(+8.61%)
Jan 17, 2020
2.600
2.610
2.553
2.560
3,300
-0.09(-3.40%)
Jan 16, 2020
2.650
2.650
2.650
2.650
30
+0.00(+0.00%)
Jan 15, 2020
2.625
2.656
2.590
2.650
6,928
-0.07(-2.57%)
Jan 14, 2020
2.720
2.720
2.720
2.720
125
+0.07(+2.64%)
Jan 13, 2020
2.650
2.650
2.650
2.650
3
+0.00(+0.00%)
Jan 10, 2020
2.513
2.740
2.513
2.650
2,800
+0.06(+2.32%)
Jan 09, 2020
2.577
2.590
2.577
2.590
1,197
+0.01(+0.31%)
Jan 08, 2020
2.588
2.588
2.580
2.582
1,127
+0.01(+0.56%)
Jan 06, 2020
2.568
2.568
2.568
0
-0.02(-0.86%)
Jan 03, 2020
2.490
2.590
2.490
2.590
1,500
+0.00(+0.00%)
Jan 02, 2020
2.610
2.660
2.590
2.590
1,105
-0.08(-2.92%)
Dec 31, 2019
2.490
2.697
2.490
2.668
2,800
+0.01(+0.29%)
Dec 30, 2019
2.670
2.691
2.660
2.660
3,876
-0.07(-2.65%)
Dec 27, 2019
2.670
2.732
2.670
2.732
1,200
+0.01(+0.33%)
Dec 26, 2019
2.724
2.724
2.724
2.724
2
+0.00(+0.00%)
Dec 24, 2019
2.700
2.724
2.679
2.724
300
-0.02(-0.60%)
Dec 23, 2019
2.660
2.740
2.660
2.740
2,435
+0.03(+0.97%)
Dec 20, 2019
2.650
2.714
2.650
2.714
200
+0.04(+1.63%)
Dec 19, 2019
2.663
2.670
2.490
2.670
3,391
-0.01(-0.36%)
Dec 18, 2019
2.590
2.680
2.581
2.680
400
+0.03(+1.13%)
Dec 17, 2019
2.631
2.650
2.624
2.650
547
+0.01(+0.51%)
Dec 16, 2019
2.636
2.636
2.636
2.636
105
+0.01(+0.50%)
Dec 12, 2019
2.623
2.623
2.623
0
+0.03(+1.18%)
Dec 11, 2019
2.670
2.670
2.590
2.593
3,789
-0.10(-3.61%)
Dec 10, 2019
2.710
2.710
2.690
2.690
1,947
-0.02(-0.59%)
Dec 09, 2019
2.703
2.706
2.703
2.706
663
+0.01(+0.29%)
Dec 06, 2019
2.730
2.730
2.650
2.698
1,300
-0.03(-1.23%)
Dec 05, 2019
2.732
2.732
2.732
2.732
108
+0.03(+0.93%)
Dec 04, 2019
2.698
2.706
2.690
2.706
2,182
+0.01(+0.24%)
Dec 03, 2019
2.685
2.730
2.685
2.700
419
+0.01(+0.37%)
Dec 02, 2019
2.650
2.710
2.600
2.690
1,675
+0.02(+0.75%)
Nov 29, 2019
2.670
2.670
2.670
2.670
100
+0.15(+5.95%)
Nov 27, 2019
2.670
2.670
2.460
2.520
2,700
-0.18(-6.50%)
Nov 26, 2019
2.695
2.695
2.695
2.695
122
-0.05(-1.99%)
Nov 25, 2019
2.750
2.750
2.750
2.750
118
+0.00(+0.00%)
Nov 22, 2019
2.750
2.750
2.750
2.750
500
-0.03(-1.08%)
Nov 21, 2019
2.800
2.800
2.774
2.780
2,153
+0.00(+0.00%)
Nov 20, 2019
2.780
2.780
2.780
2.780
580
+0.08(+2.96%)
Nov 19, 2019
2.790
2.800
2.700
2.700
1,103
-0.03(-1.10%)
Nov 18, 2019
2.290
2.730
2.290
2.730
787
-0.06(-2.15%)
Nov 15, 2019
2.790
2.790
2.706
2.790
1,800
+0.05(+1.82%)
Nov 14, 2019
2.740
2.740
2.700
2.740
1,502
+0.02(+0.74%)
Nov 13, 2019
2.620
2.720
2.553
2.720
1,256
-0.10(-3.55%)
Nov 12, 2019
2.820
2.920
2.820
2.820
1,500
+0.08(+2.92%)
Nov 11, 2019
2.600
2.740
2.597
2.740
3,208
+0.13(+4.98%)
Nov 08, 2019
2.700
2.710
2.610
2.610
1,400
-0.23(-8.10%)
Nov 07, 2019
2.860
2.860
2.530
2.840
8,917
-0.03(-1.05%)
Nov 06, 2019
2.770
2.870
2.650
2.870
5,226
+0.11(+4.09%)
Nov 05, 2019
2.814
2.860
2.519
2.757
13,382
-0.07(-2.57%)
Nov 04, 2019
2.740
2.830
2.725
2.830
3,764
+0.11(+4.04%)
Nov 01, 2019
2.600
2.720
2.600
2.720
1,800
+0.04(+1.49%)
Oct 31, 2019
2.540
2.680
2.520
2.680
1,908
+0.13(+5.10%)
Oct 30, 2019
2.500
2.550
2.500
2.550
1,045
+0.00(+0.00%)
Oct 29, 2019
2.500
2.550
2.500
2.550
940
+0.07(+2.82%)
Oct 28, 2019
2.470
2.540
2.380
2.480
5,708
+0.03(+1.22%)
Oct 25, 2019
2.380
2.480
2.340
2.450
2,500
+0.07(+2.94%)
Oct 23, 2019
2.380
2.380
2.380
0
+0.10(+4.39%)
Oct 22, 2019
2.300
2.300
2.280
2.280
354
-0.08(-3.40%)
Oct 21, 2019
2.360
2.360
2.360
2.360
122
+0.00(+0.00%)
Oct 18, 2019
2.340
2.380
2.340
2.360
400
+0.01(+0.22%)
Oct 17, 2019
2.297
2.380
2.290
2.355
2,802
-0.02(-1.05%)
Oct 16, 2019
2.290
2.380
2.220
2.380
6,140
+0.08(+3.48%)
Oct 15, 2019
2.300
2.300
2.220
2.300
12,202
+0.00(+0.00%)
Oct 14, 2019
2.300
2.300
2.300
2.300
16
+0.00(+0.00%)
Oct 11, 2019
2.300
2.300
2.297
2.300
1,400
+0.00(+0.00%)
Oct 10, 2019
2.350
2.353
2.242
2.300
795
-0.05(-2.13%)
Oct 09, 2019
2.350
2.350
2.350
2.350
103
-0.03(-1.26%)
Oct 08, 2019
2.380
2.380
20
+0.00(+0.00%)
Oct 04, 2019
2.380
2.380
2.380
0
+0.13(+5.83%)
Oct 03, 2019
2.260
2.290
2.249
2.249
803
-0.14(-5.99%)
Oct 02, 2019
2.392
2.392
2.392
2.392
16
+0.00(+0.00%)
Oct 01, 2019
2.300
2.392
2.300
2.392
202
-0.02(-0.74%)
Sep 30, 2019
2.410
2.410
2.410
2.410
30
+0.00(+0.00%)
Sep 27, 2019
2.410
2.410
2.410
2.410
100
+0.00(+0.00%)
Sep 26, 2019
2.410
2.410
28
+0.00(+0.00%)
Sep 25, 2019
2.410
2.410
1
+0.00(+0.00%)
Sep 24, 2019
2.470
2.470
2.410
2.410
400
+0.04(+1.48%)
Sep 23, 2019
2.375
2.375
2.375
2.375
1,004
-0.12(-4.63%)
Sep 20, 2019
2.490
2.490
2.490
2.490
100
+0.00(+0.00%)
Sep 19, 2019
2.490
2.490
2.490
2.490
10
+0.00(+0.00%)
Sep 18, 2019
2.372
2.490
2.372
2.490
4,702
+0.08(+3.32%)
Sep 17, 2019
2.337
2.410
2.337
2.410
6,607
+0.11(+4.83%)
Sep 16, 2019
2.299
2.299
2.299
2.299
121
-0.03(-1.44%)
Sep 13, 2019
2.275
2.333
2.275
2.333
200
-0.03(-1.24%)
Sep 12, 2019
2.362
2.362
2.362
2.362
1
+0.00(+0.00%)
Sep 10, 2019
2.362
2.362
2.362
0
-0.06(-2.64%)
Sep 09, 2019
2.426
2.426
2.426
2.426
204
-0.00(-0.17%)
Sep 06, 2019
2.430
2.430
2.430
2.430
100
+0.08(+3.40%)
Sep 05, 2019
2.339
2.350
2.339
2.350
4,190
-0.02(-0.84%)
Sep 04, 2019
2.370
2.370
2.370
2.370
401
-0.02(-0.64%)
Sep 03, 2019
2.400
2.452
2.385
2.385
5,500
-0.17(-6.56%)
Aug 30, 2019
2.359
2.553
2.359
2.553
5,500
+0.10(+4.19%)
Aug 29, 2019
2.450
2.450
2.450
2.450
103
-0.07(-2.78%)
Aug 28, 2019
2.470
2.520
2.400
2.520
2,795
-0.02(-0.79%)
Aug 27, 2019
2.540
2.540
2.540
2.540
681
+0.04(+1.60%)
Aug 26, 2019
2.370
2.505
2.370
2.500
5,305
+0.05(+2.04%)
Aug 23, 2019
2.430
2.450
2.395
2.450
30,500
+0.00(+0.00%)
Aug 22, 2019
2.440
2.450
2.425
2.450
13,100
+0.01(+0.41%)
Aug 21, 2019
2.405
2.440
2.405
2.440
200
+0.02(+0.83%)
Aug 19, 2019
2.420
2.420
2.420
0
-0.13(-5.10%)
Aug 16, 2019
2.480
2.550
2.480
2.550
500
-0.12(-4.53%)
Aug 15, 2019
2.370
2.671
2.370
2.671
6,888
+0.10(+3.93%)
Aug 14, 2019
2.430
2.600
2.350
2.570
4,737
-0.11(-4.10%)
Aug 13, 2019
2.780
2.780
2.240
2.680
2,825
-0.01(-0.37%)
Aug 12, 2019
2.280
2.850
2.280
2.690
2,802
-0.10(-3.58%)
Aug 09, 2019
2.574
2.790
2.574
2.790
1,000
+0.11(+4.10%)
Aug 07, 2019
2.680
2.680
2.680
0
+0.00(+0.00%)
Aug 06, 2019
2.680
2.680
2.680
2.680
25
+0.00(+0.00%)
Aug 02, 2019
2.680
2.680
2.680
0
+0.00(+0.00%)
Aug 01, 2019
2.680
2.680
2.680
2.680
2
+0.00(+0.00%)
Jul 31, 2019
2.670
2.680
2.670
2.680
302
+0.00(+0.00%)
Jul 30, 2019
2.600
2.680
2.600
2.680
400
+0.00(+0.00%)
Jul 29, 2019
2.680
2.680
2.680
2.680
101
-0.02(-0.74%)
Jul 26, 2019
2.620
2.700
2.620
2.700
6,000
+0.07(+2.66%)
Jul 25, 2019
2.680
2.710
2.630
2.630
6,315
-0.06(-2.23%)
Jul 24, 2019
2.700
2.700
2.675
2.690
5,258
+0.00(+0.00%)
Jul 23, 2019
2.650
2.700
2.510
2.690
52,165
+0.05(+1.89%)
Jul 22, 2019
2.690
2.750
2.640
2.640
6,905
-0.07(-2.58%)
Jul 19, 2019
2.430
2.710
2.280
2.710
6,900
+0.01(+0.37%)
Jul 18, 2019
2.470
2.750
2.280
2.700
20,895
-0.05(-1.82%)
Jul 17, 2019
2.690
2.750
2.680
2.750
11,312
+0.00(+0.00%)
Jul 16, 2019
2.780
2.800
2.685
2.750
5,220
+0.01(+0.36%)
Jul 15, 2019
2.820
2.820
2.710
2.740
8,596
-0.08(-2.84%)
Jul 12, 2019
2.670
2.820
2.573
2.820
4,600
+0.21(+8.05%)
Jul 11, 2019
2.580
2.690
2.530
2.610
57,193
-0.01(-0.38%)
Jul 10, 2019
2.607
2.620
2.595
2.620
6,450
+0.00(+0.00%)
Jul 09, 2019
2.460
2.690
2.460
2.620
15,301
+0.18(+7.38%)
Jul 08, 2019
2.370
2.440
2.300
2.440
44,890
+0.04(+1.67%)
Jul 05, 2019
2.400
2.430
2.400
2.400
42,800
+0.00(+0.00%)
Jul 03, 2019
2.250
2.600
2.210
2.400
84,000
+0.11(+4.80%)
Jul 02, 2019
2.290
2.440
2.235
2.290
38,786
+0.04(+1.78%)
Jul 01, 2019
2.270
2.300
2.240
2.250
21,193
+0.01(+0.45%)
Jun 28, 2019
2.230
2.250
2.180
2.240
9,400
-0.01(-0.44%)
Jun 27, 2019
2.230
2.250
2.230
2.250
7,799
+0.00(+0.00%)
Jun 26, 2019
2.250
2.250
2.231
2.250
12,627
+0.00(+0.01%)
Jun 25, 2019
2.070
2.280
2.070
2.250
20,041
+0.19(+9.21%)
Jun 24, 2019
2.000
2.100
2.000
2.060
6,762
+0.05(+2.49%)
Jun 21, 2019
1.910
2.010
1.910
2.010
18,700
+0.11(+5.79%)
Jun 20, 2019
1.910
2.050
1.880
1.900
35,759
+0.00(+0.00%)
Jun 19, 2019
1.860
2.050
1.860
1.900
25,064
+0.05(+2.70%)
Jun 18, 2019
2.040
2.160
1.850
1.850
23,084
-0.26(-12.32%)
Jun 17, 2019
1.870
2.280
1.860
2.110
55,739
+0.10(+4.98%)
Jun 14, 2019
2.060
2.170
2.000
2.010
21,000
-0.12(-5.63%)
Jun 13, 2019
2.140
2.250
2.130
2.130
12,132
-0.03(-1.39%)
Jun 12, 2019
2.090
2.367
2.090
2.160
23,101
+0.01(+0.47%)
Jun 11, 2019
1.970
2.340
1.930
2.150
16,248
+0.04(+1.90%)
Jun 10, 2019
2.460
2.470
2.100
2.110
20,987
-0.39(-15.63%)
Jun 07, 2019
2.460
2.530
2.460
2.501
2,100
+0.04(+1.66%)
Jun 06, 2019
2.510
2.550
2.460
2.460
9,588
-0.07(-2.77%)
Jun 05, 2019
2.500
2.570
2.500
2.530
10,353
+0.02(+0.80%)
Jun 04, 2019
2.510
2.640
2.510
2.510
9,468
-0.07(-2.71%)
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.