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
GX MSCI China Energy ETF
(NY:
CHIE
)
16.39
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 16, 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 31, 2018
9.931
10.12
9.908
10.12
4,381
+0.21(+2.07%)
May 30, 2018
9.847
9.920
9.847
9.915
39,433
-0.02(-0.15%)
May 29, 2018
9.931
9.931
9.931
9.931
616
+0.05(+0.54%)
May 25, 2018
9.877
9.877
9.877
0
-0.18(-1.74%)
May 24, 2018
10.08
10.08
9.888
10.05
3,747
+0.18(+1.80%)
May 23, 2018
10.04
10.04
9.702
9.875
50,982
-0.30(-3.00%)
May 22, 2018
10.26
10.28
10.14
10.18
7,125
+0.11(+1.11%)
May 21, 2018
10.24
10.24
9.909
10.07
6,759
+0.00(+0.00%)
May 18, 2018
9.915
10.07
9.915
10.07
896
+0.11(+1.14%)
May 17, 2018
10.01
10.01
9.664
9.954
6,335
-0.08(-0.78%)
May 16, 2018
10.02
10.03
10.02
10.03
2,662
+0.18(+1.80%)
May 15, 2018
10.01
10.01
9.847
9.855
9,180
-0.19(-1.89%)
May 14, 2018
10.09
10.48
9.725
10.04
122,939
+0.05(+0.53%)
May 11, 2018
9.992
9.992
9.992
9.992
136
-0.02(-0.22%)
May 10, 2018
9.992
10.01
9.961
10.01
9,750
+0.14(+1.43%)
May 09, 2018
9.801
9.874
9.801
9.872
2,169
+0.28(+2.92%)
May 08, 2018
9.626
9.626
9.346
9.592
4,414
-0.02(-0.16%)
May 07, 2018
9.588
9.664
9.588
9.607
4,912
+0.08(+0.86%)
May 04, 2018
9.474
9.550
9.474
9.525
1,307
-0.00(-0.02%)
May 03, 2018
9.482
9.543
9.314
9.527
13,535
+0.22(+2.37%)
May 01, 2018
9.307
9.307
9.307
2
-0.28(-2.94%)
Apr 30, 2018
9.527
9.634
9.360
9.588
67,303
+0.18(+1.94%)
Apr 27, 2018
9.337
9.406
9.337
9.406
551
+0.06(+0.65%)
Apr 26, 2018
9.345
9.345
9.345
9.345
270
+0.24(+2.68%)
Apr 23, 2018
9.101
9.101
9.101
2
+0.06(+0.67%)
Apr 16, 2018
9.040
9.040
9.040
11
-0.10(-1.04%)
Apr 11, 2018
9.135
9.135
9.135
31
+0.02(+0.21%)
Apr 10, 2018
9.170
9.170
9.025
9.116
1,734
-0.05(-0.58%)
Apr 09, 2018
9.155
9.208
9.155
9.170
2,707
+0.06(+0.67%)
Apr 06, 2018
9.101
9.109
9.101
9.109
262
-0.02(-0.25%)
Apr 05, 2018
9.132
9.132
9.132
9.132
135
+0.10(+1.10%)
Apr 03, 2018
9.033
9.033
9.033
10
+0.26(+2.95%)
Apr 02, 2018
9.155
9.155
8.774
8.774
9,507
-0.24(-2.70%)
Mar 29, 2018
9.018
9.018
9.018
0
+0.18(+2.07%)
Mar 28, 2018
8.881
8.881
8.835
8.835
1,356
-0.18(-1.94%)
Mar 27, 2018
9.010
9.010
9.010
9.010
586
-0.09(-1.03%)
Mar 26, 2018
9.104
9.104
9.104
9.104
148
+0.32(+3.69%)
Mar 23, 2018
8.780
8.780
8.780
8.780
586
-0.10(-1.09%)
Mar 22, 2018
8.941
8.949
8.877
8.877
4,666
-0.15(-1.62%)
Mar 21, 2018
9.010
9.023
9.002
9.023
2,119
+0.07(+0.75%)
Mar 20, 2018
8.957
8.957
8.957
8.957
197
+0.05(+0.51%)
Mar 14, 2018
8.911
8.911
8.911
0
+0.17(+1.91%)
Mar 13, 2018
9.002
9.002
8.744
8.744
2,496
-0.13(-1.46%)
Mar 09, 2018
8.873
8.873
8.873
0
+0.12(+1.35%)
Mar 08, 2018
8.744
8.755
8.744
8.755
465
+0.21(+2.45%)
Mar 07, 2018
8.511
8.546
8.511
8.546
1,923
-0.09(-1.06%)
Mar 05, 2018
8.637
8.637
8.637
68
-0.19(-2.15%)
Mar 02, 2018
8.759
8.827
8.759
8.827
3,640
+0.22(+2.56%)
Mar 01, 2018
8.762
8.762
8.584
8.607
1,315
-0.21(-2.40%)
Feb 28, 2018
8.818
8.818
8.818
8.818
919
-0.00(-0.02%)
Feb 27, 2018
8.827
8.827
8.797
8.820
3,398
-0.22(-2.44%)
Feb 26, 2018
8.903
9.048
8.903
9.040
3,624
+0.27(+3.04%)
Feb 22, 2018
8.774
8.774
8.774
0
-0.13(-1.45%)
Feb 21, 2018
8.827
8.903
8.827
8.903
8,278
+0.10(+1.12%)
Feb 16, 2018
8.804
8.804
8.804
3
-0.05(-0.52%)
Feb 15, 2018
8.850
8.850
8.850
8.850
3,419
+0.23(+2.65%)
Feb 14, 2018
8.637
8.645
8.614
8.622
13,958
+0.25(+3.00%)
Feb 09, 2018
8.371
8.371
8.371
0
-0.06(-0.72%)
Feb 08, 2018
8.789
8.789
8.432
8.432
2,182
-0.85(-9.18%)
Feb 05, 2018
9.284
9.284
9.284
10
-0.03(-0.33%)
Feb 02, 2018
9.314
9.314
9.314
9.314
333
+0.14(+1.49%)
Feb 01, 2018
9.276
9.276
9.144
9.177
2,801
-0.06(-0.68%)
Jan 30, 2018
9.240
9.240
9.240
295
-0.17(-1.84%)
Jan 29, 2018
9.477
9.496
9.413
9.413
423
-0.07(-0.72%)
Jan 26, 2018
9.474
9.482
9.474
9.482
337
+0.24(+2.64%)
Jan 24, 2018
9.238
9.238
9.238
0
+0.24(+2.68%)
Jan 22, 2018
8.997
8.997
8.997
0
-0.09(-0.98%)
Jan 19, 2018
9.030
9.086
9.030
9.086
3,000
+0.09(+1.02%)
Jan 18, 2018
8.995
8.995
8.995
8.995
4,846
-0.02(-0.17%)
Jan 17, 2018
9.018
9.018
8.964
9.010
3,295
+0.07(+0.75%)
Jan 16, 2018
9.170
9.170
8.943
8.943
7,168
-0.23(-2.47%)
Jan 12, 2018
9.170
9.170
9.170
0
+0.25(+2.83%)
Jan 10, 2018
8.917
8.917
8.917
11
+0.02(+0.28%)
Jan 09, 2018
9.033
9.033
8.893
8.893
8,518
-0.15(-1.63%)
Jan 08, 2018
8.987
9.040
8.987
9.040
10,445
+0.14(+1.54%)
Jan 05, 2018
8.941
9.033
8.903
8.903
10,790
-0.04(-0.48%)
Jan 04, 2018
8.947
8.947
8.947
8.947
2,893
+0.08(+0.89%)
Jan 03, 2018
8.846
8.868
8.846
8.868
1,287
+0.09(+0.98%)
Jan 02, 2018
8.789
8.789
8.774
8.782
26,621
+0.14(+1.64%)
Dec 28, 2017
8.640
8.640
8.640
0
-0.03(-0.39%)
Dec 27, 2017
8.674
8.674
8.674
8.674
415
+0.04(+0.51%)
Dec 26, 2017
8.630
8.630
8.630
8.630
722
-0.01(-0.08%)
Dec 22, 2017
8.703
8.703
8.593
8.637
4,084
-0.02(-0.25%)
Dec 21, 2017
8.580
8.659
8.578
8.659
11,687
+0.20(+2.34%)
Dec 20, 2017
8.468
8.527
8.461
8.461
732
+0.04(+0.52%)
Dec 19, 2017
8.417
8.417
8.417
8.417
285
+0.09(+1.08%)
Dec 15, 2017
8.327
8.327
8.327
29
-0.06(-0.77%)
Dec 14, 2017
8.409
8.446
8.391
8.391
6,679
+0.10(+1.15%)
Dec 12, 2017
8.296
8.296
8.296
4
-0.05(-0.64%)
Dec 11, 2017
8.369
8.369
8.349
8.349
276
-0.02(-0.28%)
Dec 06, 2017
8.373
8.373
8.373
0
-0.10(-1.21%)
Dec 01, 2017
8.476
8.476
8.476
36
-0.12(-1.37%)
Nov 30, 2017
8.549
8.593
8.545
8.593
3,128
+0.07(+0.78%)
Nov 29, 2017
8.520
8.527
8.520
8.527
1,401
-0.02(-0.18%)
Nov 28, 2017
8.556
8.556
8.542
8.542
1,497
-0.03(-0.34%)
Nov 27, 2017
8.652
8.652
8.571
8.571
833
-0.08(-0.93%)
Nov 24, 2017
8.652
8.652
8.652
8.652
398
+0.18(+2.08%)
Nov 22, 2017
8.571
8.578
8.476
8.476
7,698
-0.03(-0.40%)
Nov 21, 2017
8.520
8.520
8.509
8.509
408
+0.07(+0.83%)
Nov 20, 2017
8.439
8.440
8.439
8.440
574
-0.00(-0.03%)
Nov 17, 2017
8.505
8.505
8.395
8.442
2,536
-0.19(-2.21%)
Nov 16, 2017
8.564
8.696
8.564
8.633
2,336
+0.13(+1.51%)
Nov 15, 2017
8.505
8.505
8.505
8.505
186
-0.12(-1.36%)
Nov 14, 2017
8.608
8.637
8.608
8.622
3,653
-0.08(-0.92%)
Nov 13, 2017
8.652
8.791
8.652
8.703
423
-0.13(-1.50%)
Nov 10, 2017
8.689
8.835
8.689
8.835
1,481
+0.12(+1.35%)
Nov 09, 2017
8.718
8.718
8.718
8.718
163
+0.01(+0.08%)
Nov 08, 2017
8.711
8.711
8.711
8.711
204
-0.06(-0.67%)
Nov 07, 2017
8.703
8.769
8.637
8.769
10,275
+0.07(+0.79%)
Nov 06, 2017
8.681
8.718
8.678
8.701
3,315
+0.18(+2.12%)
Nov 02, 2017
8.520
8.520
8.520
0
+0.04(+0.43%)
Nov 01, 2017
8.520
8.520
8.483
8.483
6,807
-0.07(-0.86%)
Oct 31, 2017
8.564
8.564
8.556
8.556
547
-0.01(-0.09%)
Oct 30, 2017
8.542
8.586
8.542
8.564
15,743
+0.09(+1.03%)
Oct 27, 2017
8.476
8.476
8.476
8.476
148
-0.01(-0.16%)
Oct 25, 2017
8.490
8.490
8.490
6
-0.02(-0.23%)
Oct 24, 2017
8.510
8.510
8.510
8.510
1,308
-0.01(-0.11%)
Oct 23, 2017
8.520
8.520
8.517
8.519
479
+0.01(+0.08%)
Oct 19, 2017
8.512
8.512
8.512
0
-0.09(-1.02%)
Oct 17, 2017
8.600
8.600
8.600
62
+0.07(+0.82%)
Oct 13, 2017
8.531
8.531
8.531
148
+0.01(+0.13%)
Oct 12, 2017
8.520
8.520
8.520
8.520
296
-0.03(-0.39%)
Oct 11, 2017
8.553
8.553
8.553
8.553
266
+0.09(+1.07%)
Oct 09, 2017
8.463
8.463
8.463
1
-0.03(-0.30%)
Oct 06, 2017
8.488
8.488
8.488
8.488
141
+0.03(+0.40%)
Oct 02, 2017
8.455
13
+0.00(+0.01%)
Sep 29, 2017
8.453
8.453
8.453
8.453
136
+0.09(+1.05%)
Sep 27, 2017
8.365
20
+0.12(+1.52%)
Sep 25, 2017
8.241
59
-0.13(-1.58%)
Sep 21, 2017
8.373
38
+0.02(+0.26%)
Sep 20, 2017
8.351
8.351
8.351
8.351
435
+0.06(+0.73%)
Sep 15, 2017
8.290
68
+0.00(+0.03%)
Sep 08, 2017
8.287
145
+0.00(+0.04%)
Sep 07, 2017
8.292
8.292
8.282
8.284
1,008
-0.03(-0.36%)
Sep 01, 2017
8.314
40
+0.11(+1.34%)
Aug 31, 2017
8.204
8.204
8.204
8.204
683
+0.20(+2.48%)
Aug 29, 2017
8.005
17
-0.06(-0.73%)
Aug 24, 2017
8.064
8.064
8.064
0
-0.08(-1.04%)
Aug 23, 2017
8.149
8.149
8.149
8.149
272
+0.15(+1.88%)
Aug 21, 2017
7.998
134
-0.01(-0.14%)
Aug 17, 2017
8.009
8.009
8.009
0
-0.09(-1.14%)
Aug 16, 2017
8.101
8.101
8.101
8.101
555
+0.04(+0.46%)
Aug 15, 2017
8.063
8.063
8.063
8.063
202
-0.15(-1.80%)
Aug 07, 2017
8.211
36
-0.05(-0.65%)
Aug 04, 2017
8.265
8.265
8.265
8.265
170
-0.00(-0.06%)
Aug 02, 2017
8.269
8.269
8.269
0
+0.06(+0.71%)
Aug 01, 2017
8.211
8.211
8.211
8.211
261
+0.06(+0.72%)
Jul 20, 2017
8.152
17
+0.09(+1.09%)
Jul 18, 2017
8.064
1
-0.12(-1.44%)
Jul 14, 2017
8.182
1
+0.08(+0.95%)
Jul 12, 2017
8.105
8.105
8.105
0
+0.17(+2.08%)
Jul 11, 2017
7.998
7.998
7.939
7.939
1,014
+0.11(+1.36%)
Jul 06, 2017
7.833
54
-0.03(-0.33%)
Jul 03, 2017
7.859
7.859
7.859
7.859
0
+0.00(+0.00%)
Jun 29, 2017
7.859
54
-0.05(-0.58%)
Jun 28, 2017
7.905
7.905
7.905
7.905
205
+0.12(+1.53%)
Jun 19, 2017
7.785
43
-0.02(-0.28%)
Jun 13, 2017
7.807
61
+0.03(+0.35%)
Jun 12, 2017
7.748
7.780
7.748
7.780
1,877
-0.17(-2.18%)
Jun 07, 2017
7.953
7.953
7.953
0
-0.02(-0.28%)
Jun 06, 2017
7.983
7.983
7.944
7.975
3,213
+0.07(+0.83%)
Jun 05, 2017
7.910
7.910
7.910
7.910
276
+0.05(+0.65%)
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.