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
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.230
-0.005 (-0.10%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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
5.570
5.676
5.570
5.670
51,300
+0.10(+1.80%)
May 28, 2020
5.640
5.690
5.570
5.570
45,531
-0.03(-0.54%)
May 27, 2020
5.590
5.630
5.530
5.600
59,514
+0.05(+0.90%)
May 26, 2020
5.580
5.650
5.550
5.550
194,306
+0.08(+1.46%)
May 22, 2020
5.540
5.540
5.380
5.470
77,900
-0.12(-2.15%)
May 21, 2020
5.560
5.630
5.520
5.590
56,328
-0.02(-0.36%)
May 20, 2020
5.650
5.650
5.570
5.610
53,931
+0.03(+0.54%)
May 19, 2020
5.560
5.620
5.540
5.580
31,630
-0.03(-0.53%)
May 18, 2020
5.430
5.610
5.430
5.610
20,923
+0.17(+3.12%)
May 15, 2020
5.460
5.490
5.360
5.440
44,300
-0.03(-0.55%)
May 14, 2020
5.400
5.470
5.360
5.470
49,433
-0.04(-0.73%)
May 13, 2020
5.570
5.600
5.480
5.510
31,154
-0.04(-0.72%)
May 12, 2020
5.540
5.640
5.535
5.550
29,927
+0.00(+0.00%)
May 11, 2020
5.570
5.570
5.450
5.550
48,681
+0.00(+0.00%)
May 08, 2020
5.570
5.630
5.540
5.550
46,500
+0.01(+0.18%)
May 07, 2020
5.530
5.570
5.520
5.540
14,892
+0.03(+0.54%)
May 06, 2020
5.520
5.560
5.490
5.510
38,245
-0.01(-0.18%)
May 05, 2020
5.560
5.590
5.490
5.520
250,597
+0.05(+0.91%)
May 04, 2020
5.470
5.500
5.400
5.470
120,718
-0.02(-0.27%)
May 01, 2020
5.520
5.520
5.430
5.485
167,400
-0.11(-2.05%)
Apr 30, 2020
5.570
5.650
5.570
5.600
109,411
+0.00(+0.00%)
Apr 29, 2020
5.560
5.630
5.550
5.600
47,246
+0.13(+2.38%)
Apr 28, 2020
5.470
5.510
5.450
5.470
172,929
+0.03(+0.55%)
Apr 27, 2020
5.400
5.490
5.400
5.440
39,733
+0.06(+1.12%)
Apr 24, 2020
5.480
5.484
5.340
5.380
47,500
-0.10(-1.82%)
Apr 23, 2020
5.420
5.540
5.420
5.480
226,786
+0.06(+1.11%)
Apr 22, 2020
5.350
5.466
5.350
5.420
57,619
+0.09(+1.69%)
Apr 21, 2020
5.300
5.350
5.100
5.330
39,480
-0.13(-2.38%)
Apr 20, 2020
5.450
5.590
5.450
5.460
41,219
-0.10(-1.80%)
Apr 17, 2020
5.590
5.590
5.470
5.560
96,200
+0.08(+1.46%)
Apr 16, 2020
5.450
5.520
5.420
5.480
23,893
+0.04(+0.74%)
Apr 15, 2020
5.420
5.460
5.385
5.440
24,147
-0.10(-1.81%)
Apr 14, 2020
5.590
5.730
5.450
5.540
103,572
+0.09(+1.65%)
Apr 13, 2020
5.430
5.490
5.420
5.450
87,415
-0.02(-0.37%)
Apr 09, 2020
5.330
5.530
5.290
5.470
60,100
+0.12(+2.24%)
Apr 08, 2020
5.310
5.400
5.270
5.350
62,725
+0.02(+0.38%)
Apr 07, 2020
5.260
5.460
5.240
5.330
189,144
+0.19(+3.70%)
Apr 06, 2020
5.060
5.200
5.060
5.140
175,038
+0.18(+3.63%)
Apr 03, 2020
5.090
5.150
4.950
4.960
178,500
-0.17(-3.41%)
Apr 02, 2020
5.060
5.160
5.010
5.135
166,311
+0.12(+2.50%)
Apr 01, 2020
5.010
5.180
4.990
5.010
179,451
-0.17(-3.28%)
Mar 31, 2020
5.170
5.280
5.106
5.180
152,418
+0.09(+1.77%)
Mar 30, 2020
5.050
5.150
5.040
5.090
66,209
+0.00(+0.00%)
Mar 27, 2020
5.100
5.235
5.080
5.090
44,100
-0.17(-3.23%)
Mar 26, 2020
5.040
5.292
5.040
5.260
29,408
+0.21(+4.16%)
Mar 25, 2020
4.770
5.100
4.770
5.050
113,228
+0.30(+6.32%)
Mar 24, 2020
4.600
4.950
4.600
4.750
87,350
+0.30(+6.74%)
Mar 23, 2020
4.550
4.600
4.419
4.450
168,624
-0.39(-8.15%)
Mar 20, 2020
4.760
4.880
4.760
4.845
96,400
+0.12(+2.65%)
Mar 19, 2020
4.510
4.720
4.510
4.720
272,579
-0.06(-1.26%)
Mar 18, 2020
4.950
5.090
4.750
4.780
438,926
-0.45(-8.60%)
Mar 17, 2020
5.250
5.346
5.100
5.230
108,200
-0.04(-0.76%)
Mar 16, 2020
5.070
5.335
5.000
5.270
219,056
-0.40(-7.05%)
Mar 13, 2020
5.610
5.758
5.510
5.670
69,300
+0.27(+5.00%)
Mar 12, 2020
5.510
5.564
5.350
5.400
125,000
-0.67(-11.04%)
Mar 11, 2020
6.060
6.230
6.050
6.070
84,779
-0.28(-4.41%)
Mar 10, 2020
6.290
6.426
6.230
6.350
98,820
+0.15(+2.42%)
Mar 09, 2020
6.030
6.410
6.030
6.200
110,717
-0.47(-7.05%)
Mar 06, 2020
6.680
6.737
6.670
6.670
39,300
-0.21(-3.05%)
Mar 05, 2020
6.850
6.970
6.820
6.880
28,854
-0.08(-1.15%)
Mar 04, 2020
6.920
6.998
6.880
6.960
39,804
+0.07(+1.02%)
Mar 03, 2020
6.830
6.970
6.817
6.890
55,741
+0.03(+0.44%)
Mar 02, 2020
6.670
6.860
6.670
6.860
128,648
+0.12(+1.78%)
Feb 28, 2020
6.850
6.850
6.730
6.740
104,600
-0.23(-3.30%)
Feb 27, 2020
7.120
7.123
6.930
6.970
114,042
-0.23(-3.19%)
Feb 26, 2020
7.230
7.300
7.180
7.200
28,264
+0.00(+0.00%)
Feb 25, 2020
7.270
7.300
7.160
7.200
53,492
-0.05(-0.62%)
Feb 24, 2020
7.130
7.270
7.120
7.245
86,050
-0.21(-2.88%)
Feb 21, 2020
7.530
7.540
7.450
7.460
49,200
-0.10(-1.32%)
Feb 20, 2020
7.610
7.610
7.500
7.560
40,721
-0.06(-0.84%)
Feb 19, 2020
7.620
7.651
7.620
7.624
7,017
+0.03(+0.38%)
Feb 18, 2020
7.620
7.650
7.570
7.595
39,691
-0.07(-0.85%)
Feb 14, 2020
7.640
7.687
7.640
7.660
12,400
+0.01(+0.13%)
Feb 13, 2020
7.680
7.710
7.630
7.650
43,283
-0.11(-1.42%)
Feb 12, 2020
7.670
7.760
7.670
7.760
29,903
+0.00(+0.00%)
Feb 11, 2020
7.570
7.700
7.550
7.760
44,429
+0.17(+2.24%)
Feb 10, 2020
7.480
7.620
7.480
7.590
38,875
+0.12(+1.61%)
Feb 07, 2020
7.650
7.710
7.470
7.470
106,900
-0.23(-2.99%)
Feb 06, 2020
7.640
7.730
7.640
7.700
46,161
+0.03(+0.39%)
Feb 05, 2020
7.650
7.700
7.650
7.670
51,629
+0.08(+1.12%)
Feb 04, 2020
7.520
7.631
7.520
7.585
36,517
+0.14(+1.95%)
Feb 03, 2020
7.390
7.470
7.390
7.440
26,966
+0.03(+0.40%)
Jan 31, 2020
7.410
7.455
7.350
7.410
172,900
-0.12(-1.56%)
Jan 30, 2020
7.500
7.540
7.460
7.527
39,601
-0.12(-1.52%)
Jan 29, 2020
7.610
7.660
7.590
7.644
15,013
+0.05(+0.71%)
Jan 28, 2020
7.550
7.630
7.550
7.590
47,554
+0.02(+0.26%)
Jan 27, 2020
7.440
7.584
7.420
7.570
106,674
-0.24(-3.07%)
Jan 24, 2020
7.830
7.830
7.754
7.810
42,600
-0.04(-0.51%)
Jan 23, 2020
7.760
7.860
7.720
7.850
40,184
-0.05(-0.59%)
Jan 22, 2020
7.960
7.960
7.880
7.897
60,023
+0.04(+0.47%)
Jan 21, 2020
7.770
7.880
7.770
7.860
63,674
-0.15(-1.87%)
Jan 17, 2020
7.940
8.010
7.900
8.010
54,900
+0.08(+1.01%)
Jan 16, 2020
7.860
7.930
7.860
7.930
39,435
+0.06(+0.76%)
Jan 15, 2020
7.900
7.904
7.870
7.870
35,802
-0.04(-0.50%)
Jan 14, 2020
7.890
7.910
7.861
7.910
20,041
-0.01(-0.13%)
Jan 13, 2020
7.830
7.980
7.830
7.920
63,907
+0.07(+0.89%)
Jan 10, 2020
7.810
7.870
7.768
7.850
49,000
+0.08(+1.03%)
Jan 09, 2020
7.740
7.778
7.740
7.770
51,947
+0.03(+0.39%)
Jan 08, 2020
7.700
7.780
7.680
7.740
52,669
+0.07(+0.91%)
Jan 07, 2020
7.650
7.700
7.616
7.670
66,729
+0.04(+0.52%)
Jan 06, 2020
7.640
7.640
7.610
7.630
25,183
-0.02(-0.26%)
Jan 03, 2020
7.670
7.690
7.630
7.650
60,700
-0.13(-1.67%)
Jan 02, 2020
7.620
7.780
7.620
7.780
54,055
+0.16(+2.10%)
Dec 31, 2019
7.610
7.640
7.610
7.620
31,100
-0.02(-0.26%)
Dec 30, 2019
7.650
7.710
7.610
7.640
55,485
-0.08(-1.04%)
Dec 27, 2019
7.680
7.730
7.680
7.720
48,600
+0.04(+0.52%)
Dec 26, 2019
7.600
7.680
7.600
7.680
37,325
+0.05(+0.66%)
Dec 24, 2019
7.610
7.636
7.590
7.630
16,600
-0.02(-0.26%)
Dec 23, 2019
7.610
7.650
7.610
7.650
103,028
-0.01(-0.13%)
Dec 20, 2019
7.570
7.670
7.570
7.660
54,100
+0.04(+0.58%)
Dec 19, 2019
7.500
7.630
7.500
7.616
56,819
+0.04(+0.47%)
Dec 18, 2019
7.550
7.585
7.540
7.580
37,760
+0.01(+0.13%)
Dec 17, 2019
7.510
7.600
7.510
7.570
47,030
+0.06(+0.80%)
Dec 16, 2019
7.420
7.510
7.400
7.510
130,981
+0.07(+0.94%)
Dec 13, 2019
7.360
7.440
7.360
7.440
82,100
+0.06(+0.81%)
Dec 12, 2019
7.290
7.430
7.280
7.380
69,470
+0.08(+1.10%)
Dec 11, 2019
7.160
7.300
7.150
7.300
70,854
+0.12(+1.74%)
Dec 10, 2019
7.130
7.200
7.120
7.175
61,952
+0.02(+0.35%)
Dec 09, 2019
7.110
7.162
7.090
7.150
44,340
+0.00(+0.00%)
Dec 06, 2019
7.120
7.190
7.110
7.150
48,800
+0.03(+0.42%)
Dec 05, 2019
7.070
7.160
7.050
7.120
44,578
+0.04(+0.56%)
Dec 04, 2019
7.040
7.120
7.040
7.080
131,682
+0.05(+0.71%)
Dec 03, 2019
7.050
7.050
6.980
7.030
30,793
-0.07(-0.99%)
Dec 02, 2019
7.100
7.140
7.063
7.100
20,380
+0.01(+0.13%)
Nov 29, 2019
7.170
7.170
7.091
7.091
6,600
-0.13(-1.79%)
Nov 27, 2019
7.170
7.230
7.170
7.220
30,000
-0.01(-0.14%)
Nov 26, 2019
7.170
7.230
7.170
7.230
97,269
+0.01(+0.14%)
Nov 25, 2019
7.150
7.220
7.150
7.220
82,626
+0.05(+0.70%)
Nov 22, 2019
7.120
7.170
7.091
7.170
51,700
+0.06(+0.84%)
Nov 21, 2019
7.169
7.170
7.110
7.110
52,133
-0.01(-0.13%)
Nov 20, 2019
7.186
7.222
7.120
7.120
143,851
-0.05(-0.70%)
Nov 19, 2019
7.120
7.170
7.120
7.170
18,219
+0.03(+0.42%)
Nov 18, 2019
7.120
7.140
7.093
7.140
30,798
+0.00(+0.00%)
Nov 15, 2019
7.120
7.190
7.100
7.140
25,900
+0.02(+0.34%)
Nov 14, 2019
7.090
7.160
7.090
7.116
38,320
+0.01(+0.08%)
Nov 13, 2019
7.080
7.128
7.080
7.110
14,954
-0.05(-0.70%)
Nov 12, 2019
7.220
7.220
7.160
7.160
27,888
-0.07(-0.97%)
Nov 11, 2019
7.250
7.270
7.210
7.230
145,444
-0.06(-0.82%)
Nov 08, 2019
7.300
7.320
7.269
7.290
97,600
-0.06(-0.82%)
Nov 07, 2019
7.300
7.365
7.300
7.350
213,267
+0.07(+0.96%)
Nov 06, 2019
7.210
7.280
7.210
7.280
98,037
+0.03(+0.41%)
Nov 05, 2019
7.200
7.270
7.200
7.250
111,495
+0.03(+0.42%)
Nov 04, 2019
7.200
7.220
7.198
7.220
89,448
+0.05(+0.70%)
Nov 01, 2019
7.090
7.195
7.090
7.170
52,300
+0.11(+1.56%)
Oct 31, 2019
7.060
7.080
7.010
7.060
158,522
-0.05(-0.70%)
Oct 30, 2019
7.060
7.120
7.010
7.110
33,672
+0.05(+0.71%)
Oct 29, 2019
7.020
7.100
7.010
7.060
29,855
-0.07(-0.98%)
Oct 28, 2019
7.150
7.180
7.110
7.130
38,778
+0.00(+0.00%)
Oct 25, 2019
7.150
7.151
7.110
7.130
27,700
-0.01(-0.21%)
Oct 24, 2019
7.090
7.150
7.090
7.145
59,488
+0.02(+0.35%)
Oct 23, 2019
7.070
7.120
7.060
7.120
36,825
+0.02(+0.28%)
Oct 22, 2019
7.060
7.140
7.060
7.100
44,029
-0.01(-0.14%)
Oct 21, 2019
7.050
7.110
7.050
7.110
57,903
+0.05(+0.71%)
Oct 18, 2019
7.030
7.070
7.020
7.060
88,300
-0.04(-0.56%)
Oct 17, 2019
7.050
7.120
7.040
7.100
139,955
+0.03(+0.42%)
Oct 16, 2019
7.000
7.070
6.970
7.070
10,715
+0.02(+0.28%)
Oct 15, 2019
6.960
7.050
6.960
7.050
58,434
+0.07(+1.00%)
Oct 14, 2019
6.950
7.030
6.945
6.980
148,075
-0.02(-0.29%)
Oct 11, 2019
6.930
7.000
6.900
7.000
243,800
+0.11(+1.60%)
Oct 10, 2019
6.880
6.909
6.860
6.890
156,385
+0.04(+0.58%)
Oct 09, 2019
6.890
6.907
6.790
6.850
228,998
-0.02(-0.29%)
Oct 08, 2019
6.920
6.960
6.860
6.870
62,638
-0.09(-1.29%)
Oct 07, 2019
6.950
6.980
6.880
6.960
45,675
-0.02(-0.26%)
Oct 04, 2019
6.920
6.978
6.920
6.978
20,200
+0.02(+0.26%)
Oct 03, 2019
6.860
6.995
6.860
6.960
38,573
+0.05(+0.72%)
Oct 02, 2019
6.941
6.945
6.880
6.910
11,849
-0.06(-0.86%)
Oct 01, 2019
6.930
7.000
6.920
6.970
108,508
+0.01(+0.14%)
Sep 30, 2019
6.980
6.980
6.920
6.960
43,513
+0.09(+1.31%)
Sep 27, 2019
6.945
6.945
6.860
6.870
6,900
-0.07(-1.01%)
Sep 26, 2019
6.870
6.990
6.870
6.940
150,973
-0.05(-0.72%)
Sep 25, 2019
6.980
6.997
6.960
6.990
63,757
-0.04(-0.57%)
Sep 24, 2019
7.060
7.098
7.020
7.030
14,811
-0.05(-0.78%)
Sep 23, 2019
7.120
7.120
7.070
7.085
39,636
-0.00(-0.07%)
Sep 20, 2019
7.110
7.120
7.050
7.090
55,800
-0.03(-0.42%)
Sep 19, 2019
7.130
7.150
7.100
7.120
73,503
-0.05(-0.70%)
Sep 18, 2019
7.140
7.170
7.110
7.170
55,823
-0.01(-0.14%)
Sep 17, 2019
7.130
7.180
7.110
7.180
89,392
+0.01(+0.14%)
Sep 16, 2019
7.140
7.177
7.070
7.170
35,499
-0.02(-0.28%)
Sep 13, 2019
7.150
7.200
7.150
7.190
24,900
+0.00(+0.00%)
Sep 12, 2019
7.100
7.190
7.100
7.190
98,209
+0.05(+0.70%)
Sep 11, 2019
7.060
7.150
7.060
7.140
33,199
+0.04(+0.56%)
Sep 10, 2019
7.060
7.100
7.060
7.100
16,469
+0.00(+0.00%)
Sep 09, 2019
7.010
7.100
7.010
7.100
143,194
+0.01(+0.14%)
Sep 06, 2019
7.090
7.100
7.000
7.090
38,800
+0.05(+0.71%)
Sep 05, 2019
7.000
7.075
7.000
7.040
38,453
+0.08(+1.15%)
Sep 04, 2019
6.870
6.960
6.870
6.960
60,504
+0.10(+1.46%)
Sep 03, 2019
6.830
6.860
6.800
6.860
31,901
-0.03(-0.44%)
Aug 30, 2019
6.850
6.890
6.800
6.890
31,100
+0.05(+0.73%)
Aug 29, 2019
6.740
6.840
6.730
6.840
372,761
+0.10(+1.48%)
Aug 28, 2019
6.680
6.760
6.650
6.740
91,811
+0.06(+0.90%)
Aug 27, 2019
6.660
6.717
6.650
6.680
112,941
+0.03(+0.45%)
Aug 26, 2019
6.680
6.723
6.640
6.650
82,243
-0.03(-0.45%)
Aug 23, 2019
6.810
6.810
6.641
6.680
52,600
-0.12(-1.76%)
Aug 22, 2019
6.840
6.850
6.734
6.800
32,320
-0.06(-0.87%)
Aug 21, 2019
6.840
6.920
6.840
6.860
61,129
+0.04(+0.59%)
Aug 20, 2019
6.940
6.940
6.820
6.820
40,503
-0.07(-1.01%)
Aug 19, 2019
6.810
6.900
6.810
6.890
73,723
+0.06(+0.88%)
Aug 16, 2019
6.800
6.840
6.780
6.830
33,500
+0.05(+0.74%)
Aug 15, 2019
6.740
6.780
6.710
6.780
23,576
+0.04(+0.59%)
Aug 14, 2019
6.840
6.840
6.737
6.740
35,329
-0.15(-2.18%)
Aug 13, 2019
6.870
6.960
6.820
6.890
64,409
+0.01(+0.15%)
Aug 12, 2019
6.890
6.900
6.860
6.880
10,245
-0.04(-0.58%)
Aug 09, 2019
6.940
7.005
6.919
6.920
69,800
-0.06(-0.92%)
Aug 08, 2019
6.950
7.040
6.950
6.984
7,265
+0.06(+0.93%)
Aug 07, 2019
6.820
6.920
6.791
6.920
65,761
+0.02(+0.29%)
Aug 06, 2019
6.950
6.950
6.873
6.900
68,854
+0.05(+0.73%)
Aug 05, 2019
7.050
7.050
6.850
6.850
68,587
-0.27(-3.79%)
Aug 02, 2019
7.160
7.160
7.100
7.120
41,400
-0.07(-0.97%)
Aug 01, 2019
7.200
7.317
7.170
7.190
109,299
-0.09(-1.24%)
Jul 31, 2019
7.350
7.352
7.280
7.280
84,247
-0.09(-1.22%)
Jul 30, 2019
7.380
7.380
7.310
7.370
29,635
-0.06(-0.81%)
Jul 29, 2019
7.410
7.450
7.370
7.430
22,550
-0.02(-0.27%)
Jul 26, 2019
7.370
7.450
7.300
7.450
37,800
+0.03(+0.40%)
Jul 25, 2019
7.450
7.450
7.370
7.420
29,902
-0.01(-0.13%)
Jul 24, 2019
7.370
7.450
7.370
7.430
74,482
+0.02(+0.27%)
Jul 23, 2019
7.430
7.440
7.410
7.410
56,136
+0.00(+0.00%)
Jul 22, 2019
7.430
7.470
7.400
7.410
51,178
-0.03(-0.40%)
Jul 19, 2019
7.451
7.499
7.430
7.440
32,800
-0.06(-0.80%)
Jul 18, 2019
7.410
7.500
7.400
7.500
83,471
+0.05(+0.67%)
Jul 17, 2019
7.410
7.470
7.410
7.450
30,253
+0.02(+0.27%)
Jul 16, 2019
7.430
7.480
7.420
7.430
32,110
-0.03(-0.40%)
Jul 15, 2019
7.390
7.460
7.390
7.460
36,246
+0.03(+0.40%)
Jul 12, 2019
7.400
7.440
7.360
7.430
21,500
+0.01(+0.20%)
Jul 11, 2019
7.410
7.450
7.380
7.415
58,797
+0.03(+0.34%)
Jul 10, 2019
7.400
7.450
7.380
7.390
29,960
+0.02(+0.27%)
Jul 09, 2019
7.330
7.380
7.309
7.370
56,007
+0.02(+0.27%)
Jul 08, 2019
7.290
7.380
7.290
7.350
92,613
-0.08(-1.08%)
Jul 05, 2019
7.460
7.460
7.390
7.430
38,400
-0.01(-0.13%)
Jul 03, 2019
7.400
7.450
7.380
7.440
74,800
+0.02(+0.27%)
Jul 02, 2019
7.330
7.430
7.330
7.420
128,922
+0.00(+0.00%)
Jul 01, 2019
7.350
7.420
7.350
7.420
69,796
+0.11(+1.50%)
Jun 28, 2019
7.330
7.330
7.270
7.310
92,300
+0.02(+0.27%)
Jun 27, 2019
7.260
7.330
7.260
7.290
350,986
+0.05(+0.69%)
Jun 26, 2019
7.200
7.300
7.200
7.240
475,061
+0.04(+0.56%)
Jun 25, 2019
7.230
7.270
7.184
7.200
593,108
-0.05(-0.69%)
Jun 24, 2019
7.180
7.300
7.172
7.250
78,809
+0.03(+0.42%)
Jun 21, 2019
7.100
7.240
7.100
7.220
101,000
-0.01(-0.14%)
Jun 20, 2019
7.170
7.250
7.170
7.230
98,881
+0.09(+1.26%)
Jun 19, 2019
7.060
7.140
7.060
7.140
128,878
+0.05(+0.71%)
Jun 18, 2019
7.130
7.130
6.990
7.090
243,179
-0.05(-0.77%)
Jun 17, 2019
7.120
7.190
7.090
7.145
205,086
-0.02(-0.21%)
Jun 14, 2019
7.190
7.240
7.100
7.160
201,200
-0.10(-1.45%)
Jun 13, 2019
7.230
7.320
7.230
7.265
217,193
+0.03(+0.48%)
Jun 12, 2019
7.250
7.330
7.220
7.230
319,584
-0.13(-1.83%)
Jun 11, 2019
7.300
7.390
7.300
7.365
239,605
+0.08(+1.17%)
Jun 10, 2019
7.200
7.320
7.170
7.280
228,809
+0.05(+0.69%)
Jun 07, 2019
7.140
7.258
7.140
7.230
68,000
+0.08(+1.05%)
Jun 06, 2019
7.060
7.160
7.060
7.155
129,650
+0.04(+0.49%)
Jun 05, 2019
7.110
7.150
7.090
7.120
85,553
+0.01(+0.14%)
Jun 04, 2019
7.100
7.120
7.065
7.110
64,298
-0.00(-0.07%)
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.