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
Gray Television
(NY:
GTN
)
6.240
+0.220 (+3.65%)
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 31, 2024
6.060
6.425
6.060
6.240
1,235,355
+0.22(+3.65%)
May 30, 2024
5.560
6.110
5.500
6.020
1,609,060
+0.50(+9.06%)
May 29, 2024
5.600
5.620
5.480
5.520
1,209,657
-0.13(-2.30%)
May 28, 2024
5.720
5.830
5.605
5.650
1,197,660
+0.01(+0.18%)
May 24, 2024
5.730
5.770
5.570
5.640
2,106,893
-0.05(-0.88%)
May 23, 2024
5.980
6.020
5.620
5.690
1,923,712
-0.30(-5.01%)
May 22, 2024
5.910
6.040
5.850
5.990
1,157,476
+0.02(+0.34%)
May 21, 2024
6.160
6.270
5.920
5.970
824,973
-0.23(-3.71%)
May 20, 2024
6.610
6.640
6.060
6.200
1,349,489
-0.36(-5.49%)
May 17, 2024
6.650
6.655
6.530
6.560
655,920
-0.09(-1.35%)
May 16, 2024
6.650
6.670
6.520
6.650
709,008
+0.01(+0.15%)
May 15, 2024
7.130
7.130
6.570
6.640
1,163,560
-0.36(-5.14%)
May 14, 2024
7.130
7.280
6.990
7.000
874,442
+0.06(+0.86%)
May 13, 2024
6.990
7.180
6.940
6.940
1,011,984
+0.08(+1.17%)
May 10, 2024
7.100
7.110
6.810
6.860
758,690
-0.27(-3.79%)
May 09, 2024
6.810
7.170
6.810
7.130
1,438,953
+0.39(+5.79%)
May 08, 2024
6.710
6.790
6.300
6.740
1,219,634
+0.04(+0.60%)
May 07, 2024
6.970
7.410
6.690
6.700
1,693,034
+0.04(+0.60%)
May 06, 2024
6.560
6.710
6.560
6.660
839,977
+0.18(+2.78%)
May 03, 2024
6.570
6.680
6.440
6.480
805,048
+0.04(+0.62%)
May 02, 2024
6.140
6.460
6.140
6.440
887,442
+0.44(+7.33%)
May 01, 2024
5.780
6.160
5.780
6.000
873,911
+0.25(+4.35%)
Apr 30, 2024
5.800
5.840
5.660
5.750
886,470
-0.12(-2.04%)
Apr 29, 2024
5.690
5.905
5.690
5.870
1,420,290
+0.26(+4.63%)
Apr 26, 2024
5.750
5.830
5.590
5.610
888,578
-0.16(-2.77%)
Apr 25, 2024
5.910
5.990
5.760
5.770
739,542
-0.25(-4.15%)
Apr 24, 2024
5.890
6.055
5.875
6.020
903,390
+0.10(+1.69%)
Apr 23, 2024
5.880
6.140
5.853
5.920
783,123
+0.05(+0.85%)
Apr 22, 2024
5.960
5.990
5.865
5.870
737,845
-0.05(-0.84%)
Apr 19, 2024
5.750
5.940
5.720
5.920
856,989
+0.13(+2.25%)
Apr 18, 2024
5.660
5.790
5.593
5.790
907,020
+0.14(+2.48%)
Apr 17, 2024
5.590
5.700
5.535
5.650
1,319,463
+0.12(+2.17%)
Apr 16, 2024
5.590
5.610
5.520
5.530
762,377
-0.13(-2.30%)
Apr 15, 2024
5.560
5.840
5.530
5.660
939,991
+0.10(+1.80%)
Apr 12, 2024
5.620
5.660
5.550
5.560
903,492
-0.12(-2.11%)
Apr 11, 2024
5.660
5.750
5.600
5.680
741,481
+0.02(+0.35%)
Apr 10, 2024
5.700
5.760
5.550
5.660
1,039,291
-0.27(-4.55%)
Apr 09, 2024
5.840
5.940
5.790
5.930
707,481
+0.10(+1.72%)
Apr 08, 2024
6.020
6.020
5.830
5.830
1,864,801
-0.14(-2.35%)
Apr 05, 2024
6.080
6.150
5.920
5.970
835,311
-0.14(-2.29%)
Apr 04, 2024
6.300
6.390
6.080
6.110
778,626
-0.16(-2.55%)
Apr 03, 2024
6.000
6.295
5.926
6.270
1,095,702
+0.25(+4.15%)
Apr 02, 2024
6.200
6.270
5.976
6.020
1,093,131
+0.00(+0.00%)
Apr 01, 2024
6.360
6.360
6.020
6.020
857,174
-0.30(-4.75%)
Mar 28, 2024
6.220
6.340
6.295
6.320
1,298,453
+0.10(+1.61%)
Mar 27, 2024
6.090
6.230
6.040
6.220
1,791,694
+0.20(+3.32%)
Mar 26, 2024
6.110
6.150
5.972
6.020
998,124
-0.03(-0.50%)
Mar 25, 2024
5.880
6.080
5.820
6.050
1,190,422
+0.34(+5.95%)
Mar 22, 2024
5.920
5.970
5.710
5.710
2,707,254
-0.26(-4.36%)
Mar 21, 2024
5.920
6.010
5.880
5.970
1,078,189
+0.10(+1.70%)
Mar 20, 2024
5.680
5.930
5.630
5.870
958,623
+0.15(+2.62%)
Mar 19, 2024
5.620
5.820
5.590
5.720
864,953
+0.06(+1.06%)
Mar 18, 2024
5.770
5.810
5.590
5.660
820,218
-0.12(-2.08%)
Mar 15, 2024
5.820
5.980
5.681
5.780
2,242,441
-0.07(-1.20%)
Mar 14, 2024
5.890
5.965
5.730
5.850
3,737,787
-0.08(-1.35%)
Mar 13, 2024
5.812
6.034
5.812
5.930
1,669,952
+0.12(+2.04%)
Mar 12, 2024
5.802
5.831
5.673
5.812
1,374,874
+0.01(+0.17%)
Mar 11, 2024
5.752
5.910
5.733
5.802
727,191
+0.01(+0.17%)
Mar 08, 2024
5.792
5.950
5.752
5.792
946,987
+0.09(+1.56%)
Mar 07, 2024
5.664
5.762
5.590
5.703
792,098
+0.10(+1.76%)
Mar 06, 2024
5.624
5.732
5.545
5.604
1,227,837
+0.07(+1.25%)
Mar 05, 2024
5.466
5.634
5.437
5.535
1,125,079
-0.01(-0.18%)
Mar 04, 2024
5.614
5.659
5.442
5.545
1,447,426
-0.10(-1.75%)
Mar 01, 2024
5.792
5.802
5.506
5.644
1,178,329
-0.12(-2.05%)
Feb 29, 2024
5.723
6.048
5.693
5.762
1,340,660
+0.18(+3.18%)
Feb 28, 2024
5.555
5.703
5.368
5.585
1,847,598
-0.01(-0.18%)
Feb 27, 2024
5.772
6.098
5.595
5.595
2,389,712
-0.30(-5.03%)
Feb 26, 2024
6.117
6.384
5.812
5.891
2,428,606
-0.17(-2.77%)
Feb 23, 2024
7.183
7.301
5.891
6.058
4,469,900
-1.79(-22.77%)
Feb 22, 2024
7.736
7.938
7.627
7.844
2,078,757
+0.07(+0.89%)
Feb 21, 2024
7.844
8.051
7.652
7.775
1,036,274
-0.21(-2.60%)
Feb 20, 2024
7.963
8.042
7.864
7.982
677,586
-0.22(-2.65%)
Feb 16, 2024
8.338
8.416
8.180
8.199
915,235
-0.35(-4.04%)
Feb 15, 2024
8.071
8.545
8.071
8.545
2,110,714
+0.55(+6.91%)
Feb 14, 2024
7.933
8.130
7.805
7.992
802,439
+0.17(+2.14%)
Feb 13, 2024
7.963
8.101
7.765
7.824
940,608
-0.59(-7.03%)
Feb 12, 2024
8.042
8.574
8.012
8.416
2,093,611
+0.49(+6.23%)
Feb 09, 2024
7.647
7.933
7.598
7.923
1,079,519
+0.30(+3.88%)
Feb 08, 2024
7.390
7.824
7.341
7.627
1,176,252
+0.27(+3.62%)
Feb 07, 2024
8.643
8.643
7.153
7.361
2,555,770
-1.30(-15.03%)
Feb 06, 2024
8.693
8.920
8.555
8.663
684,081
-0.06(-0.68%)
Feb 05, 2024
9.018
9.078
8.510
8.722
1,251,244
-0.48(-5.25%)
Feb 02, 2024
9.374
9.531
9.186
9.206
775,176
-0.31(-3.22%)
Feb 01, 2024
9.433
9.660
9.260
9.512
1,115,820
+0.09(+0.94%)
Jan 31, 2024
9.472
9.818
9.413
9.423
916,345
-0.14(-1.44%)
Jan 30, 2024
9.482
9.674
9.433
9.561
626,054
-0.04(-0.41%)
Jan 29, 2024
9.729
9.729
9.354
9.600
701,966
-0.19(-1.92%)
Jan 26, 2024
9.867
9.936
9.716
9.788
667,239
-0.05(-0.50%)
Jan 25, 2024
9.324
9.837
9.270
9.837
690,709
+0.71(+7.78%)
Jan 24, 2024
9.551
9.610
9.117
9.127
713,150
-0.21(-2.22%)
Jan 23, 2024
9.364
9.531
9.265
9.334
765,645
+0.08(+0.85%)
Jan 22, 2024
8.969
9.285
8.935
9.255
715,623
+0.45(+5.16%)
Jan 19, 2024
8.624
8.828
8.426
8.801
589,715
+0.20(+2.29%)
Jan 18, 2024
8.959
8.979
8.461
8.604
616,455
-0.30(-3.33%)
Jan 17, 2024
8.525
8.900
8.407
8.900
664,236
+0.16(+1.81%)
Jan 16, 2024
8.930
8.890
8.683
8.742
585,104
-0.32(-3.49%)
Jan 12, 2024
9.206
9.403
9.058
9.058
495,279
-0.04(-0.43%)
Jan 11, 2024
9.068
9.107
8.782
9.097
793,593
-0.05(-0.54%)
Jan 10, 2024
9.038
9.196
8.999
9.147
483,709
+0.11(+1.20%)
Jan 09, 2024
9.018
9.117
8.969
9.038
574,578
-0.17(-1.82%)
Jan 08, 2024
8.791
9.211
8.727
9.206
567,652
+0.38(+4.36%)
Jan 05, 2024
8.663
9.073
8.624
8.821
908,417
+0.07(+0.79%)
Jan 04, 2024
8.811
8.860
8.693
8.752
629,750
+0.03(+0.34%)
Jan 03, 2024
8.841
8.860
8.619
8.722
830,571
-0.29(-3.18%)
Jan 02, 2024
8.722
9.265
8.505
9.008
900,182
+0.17(+1.90%)
Dec 29, 2023
9.038
9.038
8.703
8.841
650,787
-0.26(-2.82%)
Dec 28, 2023
8.703
9.107
8.703
9.097
533,895
+0.30(+3.36%)
Dec 27, 2023
8.801
8.870
8.693
8.801
415,737
+0.04(+0.45%)
Dec 26, 2023
8.594
8.836
8.490
8.762
437,636
+0.16(+1.83%)
Dec 22, 2023
8.742
8.841
8.481
8.604
482,325
-0.10(-1.13%)
Dec 21, 2023
8.515
8.722
8.407
8.703
622,491
+0.29(+3.40%)
Dec 20, 2023
8.712
8.821
8.402
8.416
1,294,245
-0.34(-3.83%)
Dec 19, 2023
8.683
8.841
8.584
8.752
2,702,726
+0.23(+2.66%)
Dec 18, 2023
8.673
8.875
8.495
8.525
889,729
-0.12(-1.37%)
Dec 15, 2023
8.851
8.870
8.466
8.643
1,600,637
-0.14(-1.57%)
Dec 14, 2023
8.574
9.038
8.574
8.782
1,183,449
+0.50(+6.08%)
Dec 13, 2023
7.711
8.298
7.619
8.278
1,192,243
+0.54(+6.94%)
Dec 12, 2023
8.014
8.014
7.731
7.741
691,219
-0.23(-2.94%)
Dec 11, 2023
8.298
8.405
7.946
7.975
2,123,111
-0.37(-4.45%)
Dec 08, 2023
7.702
8.386
7.575
8.347
1,763,710
+0.65(+8.51%)
Dec 07, 2023
7.711
7.824
7.653
7.692
1,153,993
+0.03(+0.38%)
Dec 06, 2023
7.809
8.005
7.604
7.663
740,491
-0.07(-0.88%)
Dec 05, 2023
7.995
8.063
7.667
7.731
1,249,414
-0.30(-3.77%)
Dec 04, 2023
7.956
8.215
7.956
8.034
770,338
+0.02(+0.24%)
Dec 01, 2023
7.565
8.132
7.526
8.014
1,397,518
+0.46(+6.08%)
Nov 30, 2023
7.643
7.711
7.467
7.555
2,153,028
-0.04(-0.51%)
Nov 29, 2023
7.555
7.721
7.433
7.594
711,325
+0.19(+2.51%)
Nov 28, 2023
7.545
7.594
7.277
7.408
1,170,385
-0.20(-2.57%)
Nov 27, 2023
7.770
7.805
7.594
7.604
1,626,364
-0.24(-3.11%)
Nov 24, 2023
7.858
7.956
7.809
7.848
254,995
-0.05(-0.62%)
Nov 22, 2023
7.917
8.051
7.785
7.897
698,443
+0.05(+0.62%)
Nov 21, 2023
7.946
7.946
7.799
7.848
1,209,576
-0.22(-2.67%)
Nov 20, 2023
7.838
8.122
7.711
8.063
1,273,399
+0.20(+2.48%)
Nov 17, 2023
7.623
7.917
7.506
7.868
2,159,616
+0.35(+4.68%)
Nov 16, 2023
7.633
7.633
7.252
7.516
2,309,827
-0.21(-2.66%)
Nov 15, 2023
7.536
7.838
7.516
7.721
894,873
+0.24(+3.27%)
Nov 14, 2023
7.389
7.682
7.296
7.477
1,496,232
+0.56(+8.05%)
Nov 13, 2023
7.096
7.135
6.817
6.920
846,274
-0.26(-3.67%)
Nov 10, 2023
7.184
7.330
7.017
7.184
900,831
+0.06(+0.82%)
Nov 09, 2023
6.724
7.389
6.724
7.125
1,643,558
+0.41(+6.11%)
Nov 08, 2023
6.548
7.066
6.372
6.715
1,473,387
-0.56(-7.66%)
Nov 07, 2023
7.360
7.477
7.169
7.272
825,777
-0.11(-1.46%)
Nov 06, 2023
7.555
7.555
7.281
7.379
1,106,724
-0.22(-2.83%)
Nov 03, 2023
7.154
7.726
7.154
7.594
1,429,025
+0.65(+9.44%)
Nov 02, 2023
6.265
6.974
6.265
6.939
1,221,615
+0.80(+13.06%)
Nov 01, 2023
6.412
6.412
6.069
6.138
704,390
-0.23(-3.68%)
Oct 31, 2023
6.216
6.382
6.187
6.372
1,088,701
+0.16(+2.52%)
Oct 30, 2023
6.040
6.275
6.021
6.216
843,519
+0.28(+4.78%)
Oct 27, 2023
6.109
6.153
5.903
5.933
825,995
-0.13(-2.10%)
Oct 26, 2023
5.962
6.089
5.835
6.060
949,941
+0.08(+1.31%)
Oct 25, 2023
6.128
6.155
5.967
5.981
892,442
-0.20(-3.16%)
Oct 24, 2023
6.216
6.372
6.099
6.177
1,110,978
+0.01(+0.16%)
Oct 23, 2023
6.206
6.392
6.069
6.167
1,033,784
-0.10(-1.56%)
Oct 20, 2023
6.392
6.480
6.201
6.265
955,252
-0.16(-2.44%)
Oct 19, 2023
6.441
6.583
6.392
6.421
1,099,880
+0.00(+0.00%)
Oct 18, 2023
6.460
6.539
6.375
6.421
683,596
-0.19(-2.81%)
Oct 17, 2023
6.421
6.713
6.411
6.607
1,012,514
+0.19(+2.89%)
Oct 16, 2023
6.030
6.509
5.996
6.421
1,999,913
+0.48(+8.06%)
Oct 13, 2023
5.864
5.981
5.864
5.942
1,026,803
+0.04(+0.66%)
Oct 12, 2023
6.157
6.245
5.840
5.903
1,169,864
-0.25(-4.13%)
Oct 11, 2023
6.157
6.294
6.074
6.157
1,490,357
+0.03(+0.48%)
Oct 10, 2023
6.148
6.216
6.069
6.128
2,997,757
+0.08(+1.29%)
Oct 09, 2023
6.030
6.260
5.986
6.050
2,162,836
-0.10(-1.59%)
Oct 06, 2023
5.981
6.177
5.894
6.148
973,265
+0.10(+1.62%)
Oct 05, 2023
6.148
6.177
5.991
6.050
1,545,686
-0.07(-1.12%)
Oct 04, 2023
6.206
6.294
6.041
6.118
1,019,933
-0.09(-1.42%)
Oct 03, 2023
6.519
6.519
6.167
6.206
1,653,108
-0.37(-5.65%)
Oct 02, 2023
6.773
6.793
6.485
6.578
1,050,196
-0.19(-2.75%)
Sep 29, 2023
6.900
6.988
6.685
6.763
1,269,810
-0.08(-1.14%)
Sep 28, 2023
6.627
6.934
6.627
6.842
805,395
+0.26(+4.01%)
Sep 27, 2023
6.617
6.832
6.524
6.578
1,699,734
-0.02(-0.30%)
Sep 26, 2023
6.695
6.842
6.548
6.597
1,063,744
-0.15(-2.17%)
Sep 25, 2023
6.900
6.842
6.715
6.744
1,078,245
-0.20(-2.82%)
Sep 22, 2023
7.213
7.369
6.910
6.939
1,425,930
-0.16(-2.20%)
Sep 21, 2023
6.959
7.213
6.910
7.096
924,233
+0.11(+1.54%)
Sep 20, 2023
7.340
7.340
6.974
6.988
1,021,574
-0.22(-2.99%)
Sep 19, 2023
7.242
7.379
7.164
7.203
1,359,924
-0.01(-0.14%)
Sep 18, 2023
7.408
7.506
7.115
7.213
1,467,835
-0.20(-2.64%)
Sep 15, 2023
7.770
7.878
7.379
7.408
1,994,645
-0.38(-4.89%)
Sep 14, 2023
7.321
7.848
7.281
7.790
1,208,931
+0.60(+8.29%)
Sep 13, 2023
7.445
7.493
7.155
7.193
921,201
-0.23(-3.13%)
Sep 12, 2023
7.222
7.454
7.039
7.425
1,770,505
+0.30(+4.21%)
Sep 11, 2023
6.826
7.314
6.826
7.126
1,928,515
+0.31(+4.54%)
Sep 08, 2023
6.729
6.845
6.642
6.816
918,800
+0.19(+2.92%)
Sep 07, 2023
6.865
6.908
6.497
6.623
1,578,802
-0.25(-3.66%)
Sep 06, 2023
6.990
7.114
6.812
6.874
843,739
-0.15(-2.07%)
Sep 05, 2023
7.387
7.454
7.019
7.019
1,063,139
-0.53(-7.04%)
Sep 01, 2023
7.793
7.832
6.836
7.551
2,038,968
-0.24(-3.10%)
Aug 31, 2023
7.938
8.049
7.745
7.793
612,105
-0.15(-1.83%)
Aug 30, 2023
7.977
8.020
7.870
7.938
444,245
-0.07(-0.85%)
Aug 29, 2023
7.832
8.078
7.774
8.006
617,452
+0.22(+2.86%)
Aug 28, 2023
7.677
7.923
7.677
7.783
525,991
+0.16(+2.16%)
Aug 25, 2023
7.880
7.957
7.609
7.619
648,275
-0.22(-2.84%)
Aug 24, 2023
7.629
7.870
7.619
7.841
638,068
+0.15(+2.01%)
Aug 23, 2023
7.716
7.812
7.629
7.687
707,856
-0.01(-0.13%)
Aug 22, 2023
7.928
8.015
7.687
7.696
487,019
-0.19(-2.45%)
Aug 21, 2023
7.803
7.923
7.749
7.890
712,485
+0.06(+0.74%)
Aug 18, 2023
8.006
8.209
7.793
7.832
707,497
-0.27(-3.34%)
Aug 17, 2023
7.890
8.151
7.841
8.102
759,921
+0.24(+3.08%)
Aug 16, 2023
8.315
8.392
7.861
7.861
592,529
-0.47(-5.68%)
Aug 15, 2023
8.354
8.441
8.199
8.334
535,318
-0.16(-1.93%)
Aug 14, 2023
8.586
8.634
8.189
8.499
763,371
-0.15(-1.68%)
Aug 11, 2023
8.537
8.692
8.537
8.644
572,097
+0.02(+0.22%)
Aug 10, 2023
8.595
8.900
8.489
8.624
904,282
+0.04(+0.45%)
Aug 09, 2023
9.059
9.070
8.586
8.586
1,701,570
-0.63(-6.82%)
Aug 08, 2023
9.243
9.301
8.934
9.214
1,286,818
-0.30(-3.15%)
Aug 07, 2023
10.17
10.17
9.321
9.514
1,506,135
-0.64(-6.29%)
Aug 04, 2023
8.847
10.34
8.644
10.15
2,124,548
+1.71(+20.27%)
Aug 03, 2023
8.605
8.644
8.373
8.441
814,681
-0.24(-2.78%)
Aug 02, 2023
8.866
8.866
8.479
8.682
945,193
-0.21(-2.39%)
Aug 01, 2023
9.108
9.117
8.747
8.895
711,431
-0.26(-2.85%)
Jul 31, 2023
8.876
9.263
8.798
9.156
896,013
+0.38(+4.30%)
Jul 28, 2023
8.711
8.943
8.682
8.779
693,643
+0.18(+2.14%)
Jul 27, 2023
8.827
8.953
8.528
8.595
892,097
-0.09(-1.00%)
Jul 26, 2023
8.537
8.818
8.537
8.682
758,250
+0.16(+1.93%)
Jul 25, 2023
8.673
8.779
8.499
8.518
574,721
-0.22(-2.54%)
Jul 24, 2023
8.624
8.789
8.537
8.740
678,009
+0.15(+1.80%)
Jul 21, 2023
8.847
8.934
8.557
8.586
641,454
-0.22(-2.52%)
Jul 20, 2023
9.127
9.175
8.702
8.808
867,518
-0.32(-3.50%)
Jul 19, 2023
9.301
9.466
9.069
9.127
1,184,919
-0.13(-1.36%)
Jul 18, 2023
8.721
9.253
8.721
9.253
770,672
+0.56(+6.45%)
Jul 17, 2023
8.528
8.740
8.412
8.692
880,577
+0.16(+1.93%)
Jul 14, 2023
8.711
8.711
8.460
8.528
1,032,770
-0.28(-3.18%)
Jul 13, 2023
8.624
8.847
8.537
8.808
960,208
+0.25(+2.94%)
Jul 12, 2023
8.508
8.605
8.373
8.557
877,153
+0.29(+3.51%)
Jul 11, 2023
8.112
8.402
8.064
8.267
653,586
+0.17(+2.15%)
Jul 10, 2023
8.054
8.465
8.006
8.093
936,421
+0.00(+0.00%)
Jul 07, 2023
7.513
8.213
7.513
8.093
1,718,804
+0.57(+7.58%)
Jul 06, 2023
7.484
7.532
7.280
7.522
653,149
-0.09(-1.14%)
Jul 05, 2023
7.638
7.711
7.435
7.609
612,783
-0.14(-1.75%)
Jul 03, 2023
7.706
7.856
7.643
7.745
646,224
+0.13(+1.65%)
Jun 30, 2023
7.793
7.822
7.553
7.619
695,790
-0.10(-1.25%)
Jun 29, 2023
7.513
7.798
7.513
7.716
919,742
+0.21(+2.84%)
Jun 28, 2023
7.396
7.517
7.193
7.503
809,523
+0.04(+0.52%)
Jun 27, 2023
7.232
7.556
7.126
7.464
966,481
+0.32(+4.47%)
Jun 26, 2023
6.913
7.218
6.913
7.145
898,193
+0.19(+2.78%)
Jun 23, 2023
6.662
7.097
6.662
6.952
2,858,794
+0.25(+3.75%)
Jun 22, 2023
6.913
6.923
6.633
6.700
930,246
-0.25(-3.62%)
Jun 21, 2023
6.952
7.058
6.854
6.952
685,840
+0.00(+0.00%)
Jun 20, 2023
7.155
7.232
6.942
6.952
953,609
-0.26(-3.62%)
Jun 16, 2023
7.338
7.382
7.126
7.213
1,287,636
-0.04(-0.53%)
Jun 15, 2023
7.068
7.309
7.068
7.251
891,126
+0.10(+1.35%)
Jun 14, 2023
7.367
7.529
7.106
7.155
804,566
-0.15(-2.12%)
Jun 13, 2023
7.329
7.549
7.264
7.309
745,066
+0.04(+0.53%)
Jun 12, 2023
7.252
7.462
7.223
7.271
838,108
-0.03(-0.39%)
Jun 09, 2023
7.596
7.616
7.228
7.300
708,327
-0.34(-4.51%)
Jun 08, 2023
7.692
7.730
7.434
7.644
987,380
-0.09(-1.11%)
Jun 07, 2023
7.568
7.893
7.535
7.730
1,251,511
+0.29(+3.86%)
Jun 06, 2023
7.003
7.558
7.003
7.443
912,314
+0.40(+5.71%)
Jun 05, 2023
7.128
7.228
6.946
7.042
894,468
-0.21(-2.90%)
Jun 02, 2023
6.831
7.290
6.831
7.252
1,472,723
+0.63(+9.54%)
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.