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
Quad Graphics Inc
(NY:
QUAD
)
5.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2024
4.720
4.760
4.580
4.720
131,536
+0.12(+2.61%)
May 30, 2024
4.720
4.750
4.545
4.600
74,682
-0.06(-1.29%)
May 29, 2024
4.870
4.870
4.660
4.660
89,621
-0.26(-5.28%)
May 28, 2024
5.010
5.050
4.910
4.920
96,677
-0.04(-0.81%)
May 24, 2024
4.980
5.020
4.910
4.960
48,576
+0.00(+0.00%)
May 23, 2024
5.000
5.020
4.870
4.960
117,360
-0.04(-0.80%)
May 22, 2024
4.900
5.040
4.900
5.000
75,611
+0.08(+1.63%)
May 21, 2024
4.880
5.040
4.880
4.920
92,284
+0.07(+1.44%)
May 20, 2024
4.919
5.028
4.810
4.850
165,467
-0.06(-1.21%)
May 17, 2024
4.919
4.989
4.850
4.909
112,237
+0.01(+0.20%)
May 16, 2024
4.682
4.958
4.652
4.899
188,506
+0.22(+4.65%)
May 15, 2024
4.781
4.791
4.612
4.682
67,484
-0.05(-1.05%)
May 14, 2024
4.702
4.756
4.643
4.731
53,404
+0.07(+1.49%)
May 13, 2024
4.721
4.731
4.647
4.662
77,644
-0.07(-1.46%)
May 10, 2024
4.791
4.791
4.652
4.731
86,977
-0.03(-0.62%)
May 09, 2024
4.652
4.810
4.607
4.761
152,737
+0.14(+3.00%)
May 08, 2024
4.454
4.642
4.395
4.622
131,640
+0.16(+3.55%)
May 07, 2024
4.543
4.593
4.444
4.464
168,168
-0.03(-0.66%)
May 06, 2024
4.801
4.801
4.484
4.494
440,046
-0.27(-5.61%)
May 03, 2024
4.612
4.830
4.612
4.761
268,578
+0.15(+3.22%)
May 02, 2024
4.563
4.652
4.454
4.612
310,679
+0.13(+2.87%)
May 01, 2024
4.484
4.612
4.370
4.484
139,191
+0.04(+0.89%)
Apr 30, 2024
4.523
4.533
4.405
4.444
84,198
-0.11(-2.39%)
Apr 29, 2024
4.424
4.662
4.375
4.553
87,845
+0.08(+1.77%)
Apr 26, 2024
4.553
4.581
4.424
4.474
97,996
-0.07(-1.52%)
Apr 25, 2024
4.563
4.593
4.495
4.543
67,337
-0.07(-1.50%)
Apr 24, 2024
4.711
4.776
4.523
4.612
93,168
-0.13(-2.71%)
Apr 23, 2024
4.573
4.805
4.513
4.741
162,900
+0.17(+3.68%)
Apr 22, 2024
4.553
4.702
4.523
4.573
101,283
-0.01(-0.22%)
Apr 19, 2024
4.464
4.603
4.395
4.583
147,710
+0.12(+2.66%)
Apr 18, 2024
4.563
4.573
4.454
4.464
131,207
-0.08(-1.74%)
Apr 17, 2024
4.662
4.695
4.375
4.543
218,312
-0.04(-0.86%)
Apr 16, 2024
4.583
4.612
4.375
4.583
321,865
+0.05(+1.09%)
Apr 15, 2024
4.830
4.899
4.424
4.533
294,161
-0.20(-4.18%)
Apr 12, 2024
4.761
4.850
4.553
4.731
252,550
-0.06(-1.24%)
Apr 11, 2024
5.028
5.048
4.761
4.791
172,012
-0.23(-4.54%)
Apr 10, 2024
5.008
5.097
4.909
5.018
134,269
-0.09(-1.74%)
Apr 09, 2024
5.196
5.226
5.048
5.107
80,155
-0.10(-1.90%)
Apr 08, 2024
5.097
5.305
5.058
5.206
96,741
+0.12(+2.33%)
Apr 05, 2024
5.216
5.216
5.048
5.088
86,327
-0.12(-2.28%)
Apr 04, 2024
5.384
5.384
5.167
5.206
106,670
-0.11(-2.05%)
Apr 03, 2024
5.147
5.335
5.133
5.315
147,251
+0.13(+2.48%)
Apr 02, 2024
5.394
5.394
5.127
5.187
137,974
-0.18(-3.32%)
Apr 01, 2024
5.226
5.444
5.226
5.365
207,120
+0.11(+2.07%)
Mar 28, 2024
5.236
5.305
5.127
5.256
182,353
+0.04(+0.76%)
Mar 27, 2024
5.404
5.444
5.177
5.216
213,349
-0.13(-2.41%)
Mar 26, 2024
5.315
5.414
5.236
5.345
75,256
+0.08(+1.50%)
Mar 25, 2024
5.394
5.444
5.256
5.266
92,963
-0.13(-2.39%)
Mar 22, 2024
5.216
5.404
5.177
5.394
136,515
+0.16(+3.02%)
Mar 21, 2024
5.068
5.365
5.028
5.236
288,381
+0.25(+4.96%)
Mar 20, 2024
5.058
5.117
4.949
4.989
371,778
-0.06(-1.18%)
Mar 19, 2024
4.949
5.167
4.949
5.048
126,858
+0.10(+2.00%)
Mar 18, 2024
5.008
5.177
4.949
4.949
134,142
-0.08(-1.57%)
Mar 15, 2024
4.801
5.068
4.801
5.028
289,436
+0.22(+4.53%)
Mar 14, 2024
4.810
4.934
4.721
4.810
102,808
-0.07(-1.42%)
Mar 13, 2024
5.018
5.107
4.840
4.880
76,430
-0.13(-2.57%)
Mar 12, 2024
5.028
5.117
4.939
5.008
174,655
+0.01(+0.20%)
Mar 11, 2024
5.147
5.167
4.804
4.998
286,382
-0.20(-3.81%)
Mar 08, 2024
5.295
5.394
5.187
5.196
65,549
-0.09(-1.69%)
Mar 07, 2024
5.276
5.315
5.148
5.286
98,628
+0.01(+0.19%)
Mar 06, 2024
5.384
5.434
5.127
5.276
171,511
-0.03(-0.56%)
Mar 05, 2024
5.533
5.550
5.098
5.305
264,204
-0.27(-4.80%)
Mar 04, 2024
5.830
5.879
5.533
5.573
170,193
-0.23(-3.92%)
Mar 01, 2024
5.978
5.978
5.741
5.800
136,252
-0.13(-2.17%)
Feb 29, 2024
6.058
6.058
5.820
5.929
162,482
+0.06(+1.01%)
Feb 28, 2024
5.949
6.077
5.714
5.869
226,725
-0.10(-1.66%)
Feb 27, 2024
5.444
6.127
5.295
5.968
568,001
+0.73(+13.99%)
Feb 26, 2024
5.226
5.414
5.187
5.236
164,801
+0.00(+0.00%)
Feb 23, 2024
5.452
5.452
5.118
5.236
99,106
-0.13(-2.38%)
Feb 22, 2024
5.746
5.766
5.109
5.363
244,046
-0.40(-6.97%)
Feb 21, 2024
6.570
6.619
5.707
5.766
224,264
-0.59(-9.26%)
Feb 20, 2024
6.217
6.471
5.971
6.354
307,579
-0.02(-0.31%)
Feb 16, 2024
5.560
6.457
5.329
6.373
475,069
+1.00(+18.61%)
Feb 15, 2024
5.481
5.560
5.187
5.373
142,419
-0.10(-1.79%)
Feb 14, 2024
5.265
5.520
5.068
5.471
134,429
+0.30(+5.88%)
Feb 13, 2024
5.403
5.486
5.128
5.167
152,841
-0.43(-7.71%)
Feb 12, 2024
5.540
5.834
5.540
5.599
216,657
+0.08(+1.42%)
Feb 09, 2024
5.344
5.589
5.305
5.520
132,845
+0.18(+3.30%)
Feb 08, 2024
5.069
5.422
5.020
5.344
68,537
+0.26(+5.21%)
Feb 07, 2024
5.265
5.295
5.050
5.079
85,844
-0.16(-3.00%)
Feb 06, 2024
5.285
5.373
5.158
5.236
48,658
-0.08(-1.48%)
Feb 05, 2024
5.422
5.422
5.290
5.314
71,112
-0.13(-2.34%)
Feb 02, 2024
5.334
5.481
5.314
5.442
93,997
+0.00(+0.00%)
Feb 01, 2024
5.383
5.589
5.383
5.442
92,217
+0.09(+1.65%)
Jan 31, 2024
5.658
5.658
5.344
5.354
73,719
-0.29(-5.21%)
Jan 30, 2024
5.628
5.658
5.520
5.648
66,382
+0.07(+1.23%)
Jan 29, 2024
5.618
5.618
5.422
5.579
47,218
-0.03(-0.52%)
Jan 26, 2024
5.667
5.707
5.501
5.609
111,243
+0.03(+0.53%)
Jan 25, 2024
5.511
5.589
5.363
5.579
63,777
+0.20(+3.64%)
Jan 24, 2024
5.491
5.491
5.354
5.383
57,331
+0.02(+0.37%)
Jan 23, 2024
5.324
5.432
5.256
5.363
123,117
+0.13(+2.43%)
Jan 22, 2024
5.167
5.285
5.089
5.236
90,399
+0.13(+2.50%)
Jan 19, 2024
4.971
5.158
4.922
5.109
86,602
+0.19(+3.78%)
Jan 18, 2024
4.873
4.942
4.687
4.922
58,822
+0.08(+1.62%)
Jan 17, 2024
4.834
4.893
4.697
4.844
68,348
-0.08(-1.59%)
Jan 16, 2024
4.932
4.961
4.854
4.922
53,238
-0.06(-1.18%)
Jan 12, 2024
5.148
5.158
4.942
4.981
39,272
-0.06(-1.17%)
Jan 11, 2024
5.030
5.109
4.844
5.040
103,397
+0.01(+0.19%)
Jan 10, 2024
4.991
5.099
4.981
5.030
50,008
+0.01(+0.20%)
Jan 09, 2024
5.079
5.109
4.991
5.020
60,105
-0.18(-3.40%)
Jan 08, 2024
5.158
5.265
5.113
5.197
59,919
+0.07(+1.34%)
Jan 05, 2024
4.952
5.197
4.854
5.128
107,490
+0.09(+1.75%)
Jan 04, 2024
5.265
5.305
4.991
5.040
87,673
-0.24(-4.46%)
Jan 03, 2024
5.216
5.560
5.119
5.275
168,853
+0.05(+0.94%)
Jan 02, 2024
5.285
5.363
5.148
5.226
99,948
-0.09(-1.66%)
Dec 29, 2023
5.501
5.501
5.285
5.314
110,874
-0.17(-3.04%)
Dec 28, 2023
5.579
5.672
5.445
5.481
56,279
-0.12(-2.10%)
Dec 27, 2023
5.599
5.775
5.501
5.599
113,574
-0.02(-0.35%)
Dec 26, 2023
5.501
5.667
5.491
5.618
103,603
+0.13(+2.32%)
Dec 22, 2023
5.520
5.589
5.197
5.491
175,418
+0.00(+0.00%)
Dec 21, 2023
5.442
5.560
5.334
5.491
80,408
+0.10(+1.82%)
Dec 20, 2023
5.256
5.682
5.192
5.393
185,665
+0.08(+1.48%)
Dec 19, 2023
5.295
5.393
5.167
5.314
102,511
+0.13(+2.46%)
Dec 18, 2023
5.275
5.280
5.020
5.187
77,685
-0.06(-1.12%)
Dec 15, 2023
5.226
5.344
5.060
5.246
292,590
+0.07(+1.33%)
Dec 14, 2023
5.207
5.383
5.128
5.177
154,249
+0.14(+2.72%)
Dec 13, 2023
4.844
5.079
4.756
5.040
91,715
+0.25(+5.11%)
Dec 12, 2023
4.903
4.912
4.707
4.795
53,623
-0.17(-3.36%)
Dec 11, 2023
5.118
5.194
4.883
4.961
95,586
-0.09(-1.75%)
Dec 08, 2023
4.746
5.158
4.746
5.050
168,509
+0.25(+5.32%)
Dec 07, 2023
4.638
4.824
4.638
4.795
73,617
+0.17(+3.60%)
Dec 06, 2023
4.697
4.834
4.618
4.628
109,313
-0.02(-0.42%)
Dec 05, 2023
4.824
4.854
4.648
4.648
61,578
-0.18(-3.66%)
Dec 04, 2023
4.599
4.873
4.599
4.824
112,539
+0.18(+3.80%)
Dec 01, 2023
4.520
4.677
4.471
4.648
111,674
+0.13(+2.82%)
Nov 30, 2023
4.559
4.618
4.481
4.520
77,916
-0.02(-0.43%)
Nov 29, 2023
4.432
4.559
4.432
4.540
55,517
+0.08(+1.76%)
Nov 28, 2023
4.687
4.687
4.403
4.461
102,136
-0.23(-4.81%)
Nov 27, 2023
4.608
4.756
4.608
4.687
72,669
+0.00(+0.00%)
Nov 24, 2023
4.667
4.765
4.638
4.687
33,945
+0.00(+0.00%)
Nov 22, 2023
4.805
4.873
4.662
4.687
37,110
-0.11(-2.25%)
Nov 21, 2023
4.932
5.058
4.775
4.795
174,477
-0.15(-2.98%)
Nov 20, 2023
4.716
5.060
4.677
4.942
264,933
+0.27(+5.88%)
Nov 17, 2023
4.510
4.677
4.510
4.667
102,397
+0.21(+4.62%)
Nov 16, 2023
4.471
4.520
4.442
4.461
65,157
+0.01(+0.22%)
Nov 15, 2023
4.432
4.618
4.432
4.452
83,536
-0.03(-0.66%)
Nov 14, 2023
4.412
4.599
4.334
4.481
196,123
+0.16(+3.63%)
Nov 13, 2023
4.226
4.393
4.226
4.324
97,264
+0.02(+0.46%)
Nov 10, 2023
4.305
4.373
4.148
4.305
127,584
+0.03(+0.69%)
Nov 09, 2023
4.393
4.422
4.246
4.275
153,635
-0.09(-2.02%)
Nov 08, 2023
4.079
4.403
4.079
4.363
92,801
+0.22(+5.20%)
Nov 07, 2023
4.216
4.255
4.099
4.148
135,138
-0.10(-2.31%)
Nov 06, 2023
4.422
4.422
4.187
4.246
130,934
-0.17(-3.78%)
Nov 03, 2023
4.550
4.608
4.344
4.412
136,051
-0.02(-0.44%)
Nov 02, 2023
4.265
4.432
4.187
4.432
114,629
+0.25(+5.85%)
Nov 01, 2023
4.050
4.550
3.883
4.187
535,080
-0.61(-12.68%)
Oct 31, 2023
4.873
4.892
4.707
4.795
166,450
-0.08(-1.61%)
Oct 30, 2023
4.687
4.912
4.687
4.873
80,082
+0.24(+5.07%)
Oct 27, 2023
4.638
4.824
4.599
4.638
90,443
+0.04(+0.85%)
Oct 26, 2023
4.550
4.628
4.474
4.599
59,621
+0.08(+1.74%)
Oct 25, 2023
4.667
4.687
4.461
4.520
60,417
-0.20(-4.16%)
Oct 24, 2023
4.736
4.824
4.662
4.716
90,706
+0.04(+0.84%)
Oct 23, 2023
4.422
4.716
4.422
4.677
130,285
+0.22(+4.84%)
Oct 20, 2023
4.501
4.520
4.422
4.461
138,361
-0.01(-0.22%)
Oct 19, 2023
4.491
4.540
4.422
4.471
136,378
-0.05(-1.08%)
Oct 18, 2023
4.785
4.844
4.412
4.520
196,722
-0.32(-6.68%)
Oct 17, 2023
4.746
4.971
4.746
4.844
576,712
-0.02(-0.40%)
Oct 16, 2023
4.648
4.922
4.648
4.863
146,036
+0.23(+4.86%)
Oct 13, 2023
4.912
4.912
4.638
4.638
166,202
-0.27(-5.59%)
Oct 12, 2023
4.824
4.912
4.824
4.912
105,667
+0.01(+0.20%)
Oct 11, 2023
4.863
4.912
4.816
4.903
110,600
+0.05(+1.01%)
Oct 10, 2023
4.746
4.932
4.746
4.854
268,282
-0.01(-0.20%)
Oct 09, 2023
4.805
4.942
4.805
4.863
150,771
+0.02(+0.40%)
Oct 06, 2023
4.903
4.922
4.814
4.844
217,447
-0.10(-1.98%)
Oct 05, 2023
4.922
4.981
4.863
4.942
264,451
-0.01(-0.20%)
Oct 04, 2023
4.883
4.961
4.873
4.952
286,611
+0.07(+1.41%)
Oct 03, 2023
4.883
4.942
4.805
4.883
112,677
-0.03(-0.60%)
Oct 02, 2023
4.903
5.001
4.844
4.912
120,614
-0.02(-0.40%)
Sep 29, 2023
5.011
5.020
4.912
4.932
81,773
-0.03(-0.59%)
Sep 28, 2023
4.932
5.020
4.873
4.961
63,925
+0.06(+1.20%)
Sep 27, 2023
4.805
4.971
4.805
4.903
110,128
+0.15(+3.09%)
Sep 26, 2023
4.854
4.952
4.638
4.756
533,274
-0.14(-2.81%)
Sep 25, 2023
4.775
4.912
4.873
4.893
82,541
+0.04(+0.81%)
Sep 22, 2023
5.020
5.060
4.844
4.854
101,963
-0.17(-3.32%)
Sep 21, 2023
4.922
5.118
4.888
5.020
94,307
+0.03(+0.59%)
Sep 20, 2023
5.020
5.109
4.971
4.991
108,830
+0.02(+0.39%)
Sep 19, 2023
4.805
4.981
4.795
4.971
130,827
+0.16(+3.26%)
Sep 18, 2023
4.883
4.932
4.775
4.814
102,492
-0.05(-1.01%)
Sep 15, 2023
5.020
5.079
4.834
4.863
328,744
-0.23(-4.43%)
Sep 14, 2023
4.893
5.099
4.883
5.089
80,688
+0.24(+4.85%)
Sep 13, 2023
4.961
5.034
4.844
4.854
101,064
-0.15(-2.94%)
Sep 12, 2023
5.020
5.118
5.001
5.001
77,809
-0.01(-0.20%)
Sep 11, 2023
4.903
5.020
4.844
5.011
117,542
+0.13(+2.61%)
Sep 08, 2023
4.903
5.006
4.883
4.883
84,455
+0.00(+0.00%)
Sep 07, 2023
4.893
4.917
4.785
4.883
275,020
-0.05(-0.99%)
Sep 06, 2023
4.912
5.030
4.903
4.932
97,755
+0.02(+0.40%)
Sep 05, 2023
5.197
5.207
4.795
4.912
201,563
-0.27(-5.29%)
Sep 01, 2023
5.050
5.192
5.050
5.187
93,806
+0.18(+3.52%)
Aug 31, 2023
5.069
5.158
5.001
5.011
124,072
-0.03(-0.58%)
Aug 30, 2023
5.011
5.128
5.011
5.040
81,619
+0.01(+0.19%)
Aug 29, 2023
4.912
5.040
4.912
5.030
128,285
+0.10(+1.99%)
Aug 28, 2023
4.903
5.005
4.903
4.932
120,941
+0.01(+0.20%)
Aug 25, 2023
4.981
4.986
4.873
4.922
77,996
-0.04(-0.79%)
Aug 24, 2023
5.256
5.261
4.756
4.961
236,207
-0.35(-6.64%)
Aug 23, 2023
5.314
5.378
5.285
5.314
84,001
+0.02(+0.37%)
Aug 22, 2023
5.491
5.638
5.246
5.295
186,871
-0.19(-3.40%)
Aug 21, 2023
5.560
5.726
5.413
5.481
200,799
-0.02(-0.36%)
Aug 18, 2023
5.883
5.922
5.393
5.501
405,122
-0.50(-8.33%)
Aug 17, 2023
6.050
6.158
5.952
6.001
200,227
-0.03(-0.49%)
Aug 16, 2023
6.168
6.226
5.952
6.030
262,447
-0.12(-1.91%)
Aug 15, 2023
6.109
6.212
6.109
6.148
249,742
+0.02(+0.32%)
Aug 14, 2023
6.030
6.187
5.883
6.128
320,109
-0.05(-0.79%)
Aug 11, 2023
6.119
6.207
6.020
6.177
300,933
+0.04(+0.64%)
Aug 10, 2023
6.069
6.285
5.981
6.138
451,520
+0.14(+2.29%)
Aug 09, 2023
5.962
6.069
5.716
6.001
610,037
+0.10(+1.66%)
Aug 08, 2023
5.736
5.932
5.658
5.903
414,146
+0.06(+1.01%)
Aug 07, 2023
5.491
5.900
5.491
5.844
452,090
+0.30(+5.49%)
Aug 04, 2023
5.305
5.785
5.280
5.540
414,692
+0.28(+5.41%)
Aug 03, 2023
5.050
5.344
4.981
5.256
501,429
+0.18(+3.47%)
Aug 02, 2023
5.501
5.569
4.883
5.079
717,859
-0.71(-12.20%)
Aug 01, 2023
5.775
5.785
5.569
5.785
280,222
-0.02(-0.34%)
Jul 31, 2023
5.766
5.971
5.741
5.805
381,912
+0.13(+2.25%)
Jul 28, 2023
5.746
5.932
5.618
5.677
380,660
-0.01(-0.17%)
Jul 27, 2023
5.589
5.736
5.511
5.687
280,717
+0.17(+3.02%)
Jul 26, 2023
5.285
5.540
5.256
5.520
277,843
+0.23(+4.26%)
Jul 25, 2023
5.177
5.314
5.113
5.295
141,690
+0.06(+1.12%)
Jul 24, 2023
5.030
5.246
5.020
5.236
126,455
+0.21(+4.09%)
Jul 21, 2023
5.187
5.187
5.020
5.030
117,977
-0.07(-1.35%)
Jul 20, 2023
5.246
5.314
5.020
5.099
135,190
-0.15(-2.80%)
Jul 19, 2023
5.187
5.476
5.128
5.246
296,078
+0.13(+2.49%)
Jul 18, 2023
4.981
5.216
4.981
5.118
331,445
+0.17(+3.37%)
Jul 17, 2023
5.011
5.216
4.922
4.952
412,553
-0.05(-0.98%)
Jul 14, 2023
4.775
5.001
4.707
5.001
260,158
+0.23(+4.72%)
Jul 13, 2023
4.608
4.795
4.554
4.775
305,614
+0.19(+4.06%)
Jul 12, 2023
4.226
4.809
4.226
4.589
563,967
+0.49(+11.96%)
Jul 11, 2023
4.216
4.226
3.981
4.099
162,119
-0.10(-2.34%)
Jul 10, 2023
4.255
4.314
4.167
4.197
93,931
-0.06(-1.38%)
Jul 07, 2023
3.952
4.285
3.952
4.255
349,456
+0.31(+7.96%)
Jul 06, 2023
3.922
3.956
3.863
3.942
151,049
-0.03(-0.74%)
Jul 05, 2023
3.922
4.079
3.902
3.971
129,767
+0.04(+1.00%)
Jul 03, 2023
3.677
3.972
3.677
3.932
184,748
+0.25(+6.65%)
Jun 30, 2023
3.726
3.795
3.667
3.687
579,079
-0.01(-0.27%)
Jun 29, 2023
3.677
3.775
3.677
3.697
240,316
+0.01(+0.27%)
Jun 28, 2023
3.667
3.814
3.618
3.687
347,091
+0.03(+0.80%)
Jun 27, 2023
3.628
3.692
3.599
3.657
229,121
+0.05(+1.36%)
Jun 26, 2023
3.550
3.687
3.550
3.608
166,615
+0.05(+1.38%)
Jun 23, 2023
3.500
3.687
3.481
3.559
458,895
-0.01(-0.27%)
Jun 22, 2023
3.500
3.667
3.491
3.569
161,847
+0.05(+1.39%)
Jun 21, 2023
3.599
3.687
3.510
3.520
165,277
-0.10(-2.71%)
Jun 20, 2023
3.589
3.736
3.520
3.618
184,982
+0.06(+1.65%)
Jun 16, 2023
3.726
3.726
3.559
3.559
197,498
-0.12(-3.20%)
Jun 15, 2023
3.559
3.726
3.559
3.677
249,949
+0.11(+3.02%)
Jun 14, 2023
3.677
3.932
3.550
3.569
308,292
-0.08(-2.15%)
Jun 13, 2023
3.667
3.716
3.618
3.648
165,422
+0.01(+0.27%)
Jun 12, 2023
3.559
3.697
3.540
3.638
243,529
+0.08(+2.20%)
Jun 09, 2023
3.648
3.711
3.500
3.559
189,643
-0.09(-2.42%)
Jun 08, 2023
3.726
3.787
3.638
3.648
206,106
-0.05(-1.33%)
Jun 07, 2023
3.599
3.775
3.599
3.697
284,881
+0.11(+3.01%)
Jun 06, 2023
3.432
3.677
3.432
3.589
186,962
+0.16(+4.57%)
Jun 05, 2023
3.530
3.613
3.422
3.432
147,483
-0.10(-2.78%)
Jun 02, 2023
3.363
3.618
3.334
3.530
222,184
+0.25(+7.46%)
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.