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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
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 08, 2023
5.033
5.061
4.967
5.014
7,559,793
-0.01(-0.19%)
May 05, 2023
4.900
5.056
4.839
5.023
12,014,717
-0.02(-0.37%)
May 04, 2023
5.033
5.193
4.995
5.042
19,873,906
+0.06(+1.14%)
May 03, 2023
4.948
5.047
4.934
4.985
13,310,827
+0.04(+0.76%)
May 02, 2023
4.721
4.957
4.693
4.948
15,231,312
+0.21(+4.38%)
May 01, 2023
4.825
4.863
4.721
4.740
9,901,942
-0.03(-0.59%)
Apr 28, 2023
4.778
4.815
4.721
4.768
9,519,168
-0.02(-0.39%)
Apr 27, 2023
4.731
4.797
4.655
4.787
10,167,865
+0.07(+1.40%)
Apr 26, 2023
4.797
4.825
4.721
4.721
11,421,233
-0.02(-0.40%)
Apr 25, 2023
4.702
4.759
4.636
4.740
11,028,824
+0.00(+0.00%)
Apr 24, 2023
4.683
4.749
4.646
4.740
11,012,362
+0.06(+1.21%)
Apr 21, 2023
4.740
4.759
4.636
4.683
15,058,370
-0.11(-2.36%)
Apr 20, 2023
4.797
4.839
4.778
4.797
12,994,863
+0.03(+0.59%)
Apr 19, 2023
4.768
4.849
4.759
4.768
11,328,468
-0.12(-2.51%)
Apr 18, 2023
4.910
5.014
4.872
4.891
10,853,723
+0.02(+0.39%)
Apr 17, 2023
4.985
5.004
4.863
4.872
13,774,643
-0.17(-3.37%)
Apr 14, 2023
4.919
5.061
4.872
5.042
21,672,454
+0.02(+0.38%)
Apr 13, 2023
4.957
5.052
4.948
5.023
20,398,830
+0.15(+3.10%)
Apr 12, 2023
4.957
4.995
4.834
4.872
14,313,272
+0.02(+0.39%)
Apr 11, 2023
4.797
4.891
4.759
4.853
15,332,067
+0.15(+3.21%)
Apr 10, 2023
4.674
4.721
4.617
4.702
10,768,084
-0.06(-1.19%)
Apr 06, 2023
4.702
4.768
4.655
4.759
12,812,957
-0.01(-0.20%)
Apr 05, 2023
4.815
4.825
4.636
4.768
17,808,724
-0.02(-0.39%)
Apr 04, 2023
4.504
4.815
4.480
4.787
25,514,806
+0.29(+6.51%)
Apr 03, 2023
4.466
4.579
4.401
4.494
17,465,516
+0.05(+1.06%)
Mar 31, 2023
4.494
4.523
4.409
4.447
14,568,471
-0.04(-0.84%)
Mar 30, 2023
4.485
4.494
4.405
4.485
15,839,998
+0.03(+0.64%)
Mar 29, 2023
4.306
4.504
4.296
4.457
24,472,880
+0.12(+2.83%)
Mar 28, 2023
4.173
4.353
4.121
4.334
26,074,246
+0.16(+3.85%)
Mar 27, 2023
3.994
4.183
3.985
4.173
18,092,898
+0.06(+1.38%)
Mar 24, 2023
4.051
4.155
4.003
4.117
14,313,355
+0.08(+2.11%)
Mar 23, 2023
4.013
4.060
3.947
4.032
14,728,143
+0.08(+1.91%)
Mar 22, 2023
3.918
4.013
3.862
3.956
20,309,644
+0.04(+0.96%)
Mar 21, 2023
3.966
3.975
3.862
3.918
18,393,072
-0.11(-2.81%)
Mar 20, 2023
3.937
4.041
3.890
4.032
23,523,530
+0.13(+3.39%)
Mar 17, 2023
3.673
3.918
3.626
3.900
42,993,272
+0.28(+7.83%)
Mar 16, 2023
3.616
3.626
3.494
3.616
20,767,854
+0.01(+0.26%)
Mar 15, 2023
3.664
3.706
3.531
3.607
18,569,812
+0.00(+0.00%)
Mar 14, 2023
3.588
3.616
3.522
3.607
11,908,026
+0.03(+0.79%)
Mar 13, 2023
3.484
3.626
3.446
3.579
33,484,550
+0.27(+8.29%)
Mar 10, 2023
3.295
3.435
3.286
3.305
16,250,572
+0.08(+2.34%)
Mar 09, 2023
3.295
3.324
3.210
3.229
7,604,756
-0.04(-1.16%)
Mar 08, 2023
3.324
3.361
3.248
3.267
10,719,722
-0.03(-0.86%)
Mar 07, 2023
3.418
3.427
3.272
3.295
15,434,249
-0.10(-3.02%)
Mar 06, 2023
3.444
3.477
3.379
3.398
9,703,694
-0.07(-2.13%)
Mar 03, 2023
3.500
3.509
3.444
3.472
9,179,887
+0.02(+0.54%)
Mar 02, 2023
3.435
3.463
3.412
3.453
12,156,813
-0.02(-0.53%)
Mar 01, 2023
3.453
3.518
3.416
3.472
14,906,247
+0.08(+2.46%)
Feb 28, 2023
3.370
3.435
3.342
3.389
12,182,807
+0.03(+0.83%)
Feb 27, 2023
3.370
3.407
3.352
3.361
11,110,103
+0.01(+0.28%)
Feb 24, 2023
3.342
3.370
3.305
3.352
15,330,322
-0.05(-1.36%)
Feb 23, 2023
3.444
3.458
3.361
3.398
17,022,468
-0.03(-0.81%)
Feb 22, 2023
3.481
3.504
3.389
3.426
22,180,492
-0.08(-2.37%)
Feb 21, 2023
3.537
3.602
3.500
3.509
14,328,980
-0.06(-1.81%)
Feb 17, 2023
3.602
3.602
3.481
3.574
21,903,948
-0.06(-1.78%)
Feb 16, 2023
3.676
3.681
3.490
3.639
25,727,596
+0.00(+0.00%)
Feb 15, 2023
3.768
3.768
3.611
3.639
19,320,616
-0.20(-5.30%)
Feb 14, 2023
3.852
3.898
3.777
3.842
12,486,140
-0.03(-0.72%)
Feb 13, 2023
3.870
3.907
3.815
3.870
10,739,879
-0.01(-0.24%)
Feb 10, 2023
3.944
3.963
3.833
3.879
15,655,753
-0.06(-1.41%)
Feb 09, 2023
4.074
4.092
3.916
3.935
11,960,234
-0.07(-1.85%)
Feb 08, 2023
4.083
4.092
4.000
4.009
10,083,196
-0.05(-1.14%)
Feb 07, 2023
4.055
4.111
3.990
4.055
10,934,723
+0.03(+0.69%)
Feb 06, 2023
4.046
4.083
3.995
4.027
15,305,596
-0.03(-0.69%)
Feb 03, 2023
4.120
4.157
4.027
4.055
19,408,542
-0.20(-4.78%)
Feb 02, 2023
4.416
4.444
4.222
4.259
14,512,290
-0.13(-2.95%)
Feb 01, 2023
4.277
4.426
4.240
4.389
16,770,861
+0.09(+2.16%)
Jan 31, 2023
4.259
4.305
4.223
4.296
14,156,882
+0.01(+0.22%)
Jan 30, 2023
4.379
4.416
4.287
4.287
13,473,748
-0.15(-3.34%)
Jan 27, 2023
4.453
4.463
4.370
4.435
11,686,196
-0.06(-1.24%)
Jan 26, 2023
4.500
4.537
4.416
4.490
11,531,857
-0.03(-0.61%)
Jan 25, 2023
4.426
4.527
4.407
4.518
13,079,699
+0.06(+1.24%)
Jan 24, 2023
4.370
4.463
4.166
4.463
16,677,723
+0.07(+1.69%)
Jan 23, 2023
4.342
4.393
4.296
4.389
14,986,820
+0.02(+0.42%)
Jan 20, 2023
4.314
4.395
4.287
4.370
11,841,968
+0.03(+0.64%)
Jan 19, 2023
4.194
4.361
4.157
4.342
15,334,659
+0.12(+2.85%)
Jan 18, 2023
4.342
4.380
4.222
4.222
11,881,109
-0.05(-1.08%)
Jan 17, 2023
4.389
4.398
4.245
4.268
14,721,524
-0.12(-2.74%)
Jan 13, 2023
4.314
4.426
4.296
4.389
17,951,890
+0.07(+1.72%)
Jan 12, 2023
4.324
4.342
4.213
4.314
18,478,926
+0.09(+2.19%)
Jan 11, 2023
4.277
4.305
4.213
4.222
14,146,666
-0.05(-1.08%)
Jan 10, 2023
4.194
4.277
4.166
4.268
29,877,486
+0.08(+1.99%)
Jan 09, 2023
4.287
4.305
4.176
4.185
14,430,938
-0.05(-1.09%)
Jan 06, 2023
4.139
4.250
4.074
4.231
21,388,452
+0.12(+2.93%)
Jan 05, 2023
4.111
4.125
4.041
4.111
19,205,828
-0.08(-1.99%)
Jan 04, 2023
4.037
4.222
4.018
4.194
29,665,296
+0.24(+6.09%)
Jan 03, 2023
3.842
4.046
3.842
3.953
17,546,022
+0.17(+4.40%)
Dec 30, 2022
3.824
3.828
3.740
3.787
7,328,584
-0.05(-1.21%)
Dec 29, 2022
3.815
3.870
3.815
3.833
8,216,865
+0.04(+0.98%)
Dec 28, 2022
3.889
3.916
3.768
3.796
9,843,864
-0.13(-3.30%)
Dec 27, 2022
3.879
3.972
3.852
3.926
11,810,292
+0.06(+1.68%)
Dec 23, 2022
3.852
3.907
3.777
3.861
9,048,803
+0.02(+0.48%)
Dec 22, 2022
3.861
3.861
3.740
3.842
12,432,208
-0.06(-1.66%)
Dec 21, 2022
3.926
3.940
3.889
3.907
11,179,195
+0.03(+0.72%)
Dec 20, 2022
3.805
3.916
3.796
3.879
13,604,932
+0.15(+3.97%)
Dec 19, 2022
3.815
3.833
3.722
3.731
10,200,072
-0.06(-1.47%)
Dec 16, 2022
3.777
3.833
3.731
3.787
25,133,954
+0.02(+0.49%)
Dec 15, 2022
3.861
3.884
3.759
3.768
19,376,032
-0.19(-4.68%)
Dec 14, 2022
4.000
4.018
3.879
3.953
14,407,130
-0.06(-1.61%)
Dec 13, 2022
4.083
4.152
3.963
4.018
15,793,305
+0.08(+2.12%)
Dec 12, 2022
3.870
3.935
3.815
3.935
16,755,060
+0.04(+0.95%)
Dec 09, 2022
3.935
4.055
3.898
3.898
12,697,444
-0.05(-1.17%)
Dec 08, 2022
3.953
4.009
3.889
3.944
16,133,980
+0.02(+0.47%)
Dec 07, 2022
3.879
4.027
3.879
3.926
16,054,863
+0.08(+2.17%)
Dec 06, 2022
3.926
3.963
3.805
3.842
14,629,063
-0.06(-1.43%)
Dec 05, 2022
3.981
4.027
3.879
3.898
17,560,068
-0.12(-3.00%)
Dec 02, 2022
3.981
4.055
3.926
4.018
14,518,383
-0.04(-0.91%)
Dec 01, 2022
3.926
4.111
3.889
4.055
35,777,628
+0.23(+6.05%)
Nov 30, 2022
3.768
3.870
3.685
3.824
22,369,882
+0.17(+4.56%)
Nov 29, 2022
3.639
3.707
3.602
3.657
14,710,369
+0.06(+1.77%)
Nov 28, 2022
3.766
3.766
3.575
3.593
15,763,017
-0.15(-4.13%)
Nov 25, 2022
3.830
3.852
3.739
3.748
8,353,483
-0.05(-1.44%)
Nov 23, 2022
3.793
3.830
3.721
3.802
18,419,134
-0.04(-0.95%)
Nov 22, 2022
3.730
3.893
3.730
3.839
17,660,664
+0.15(+4.20%)
Nov 21, 2022
3.730
3.730
3.630
3.684
14,617,145
-0.05(-1.22%)
Nov 18, 2022
3.721
3.748
3.657
3.730
15,421,398
+0.02(+0.49%)
Nov 17, 2022
3.684
3.739
3.639
3.711
16,235,646
-0.05(-1.21%)
Nov 16, 2022
3.757
3.837
3.743
3.757
16,063,908
-0.04(-0.96%)
Nov 15, 2022
3.884
3.912
3.757
3.793
29,483,900
-0.05(-1.19%)
Nov 14, 2022
3.866
3.930
3.825
3.839
19,294,826
-0.08(-2.09%)
Nov 11, 2022
3.866
3.930
3.775
3.921
30,898,370
+0.07(+1.89%)
Nov 10, 2022
3.893
4.057
3.684
3.848
35,712,152
+0.15(+3.93%)
Nov 09, 2022
3.766
3.889
3.693
3.702
25,606,806
-0.10(-2.63%)
Nov 08, 2022
3.539
3.848
3.511
3.802
46,761,724
+0.26(+7.45%)
Nov 07, 2022
3.548
3.593
3.475
3.539
17,899,728
+0.03(+0.78%)
Nov 04, 2022
3.220
3.548
3.220
3.511
44,561,772
+0.44(+14.20%)
Nov 03, 2022
3.166
3.193
3.066
3.075
21,825,742
-0.12(-3.70%)
Nov 02, 2022
3.411
3.444
3.175
3.193
22,658,658
-0.20(-5.90%)
Nov 01, 2022
3.402
3.457
3.384
3.393
12,438,222
+0.09(+2.75%)
Oct 31, 2022
3.284
3.348
3.257
3.302
11,182,929
-0.03(-0.82%)
Oct 28, 2022
3.293
3.338
3.257
3.329
15,335,941
-0.02(-0.54%)
Oct 27, 2022
3.384
3.448
3.329
3.348
15,857,964
-0.04(-1.08%)
Oct 26, 2022
3.320
3.448
3.320
3.384
20,266,210
+0.10(+3.05%)
Oct 25, 2022
3.229
3.307
3.229
3.284
14,943,297
+0.06(+1.98%)
Oct 24, 2022
3.211
3.229
3.157
3.220
14,687,149
-0.04(-1.12%)
Oct 21, 2022
3.102
3.293
3.093
3.257
20,576,818
+0.15(+4.99%)
Oct 20, 2022
3.029
3.193
3.029
3.102
21,958,070
+0.06(+2.10%)
Oct 19, 2022
3.056
3.088
3.002
3.038
18,234,384
-0.08(-2.62%)
Oct 18, 2022
3.138
3.175
3.056
3.120
19,132,190
+0.01(+0.29%)
Oct 17, 2022
3.147
3.170
3.088
3.111
15,779,191
+0.06(+2.09%)
Oct 14, 2022
3.193
3.216
3.038
3.047
16,533,829
-0.18(-5.63%)
Oct 13, 2022
3.202
3.238
3.029
3.229
26,682,092
-0.08(-2.47%)
Oct 12, 2022
3.311
3.402
3.257
3.311
14,639,231
-0.01(-0.27%)
Oct 11, 2022
3.338
3.402
3.257
3.320
17,319,912
-0.02(-0.54%)
Oct 10, 2022
3.357
3.475
3.316
3.338
12,437,447
-0.06(-1.87%)
Oct 07, 2022
3.466
3.529
3.393
3.402
20,133,132
-0.15(-4.10%)
Oct 06, 2022
3.539
3.602
3.466
3.548
19,473,758
-0.03(-0.76%)
Oct 05, 2022
3.539
3.575
3.448
3.575
23,734,028
-0.07(-2.00%)
Oct 04, 2022
3.675
3.702
3.602
3.648
23,527,446
+0.05(+1.52%)
Oct 03, 2022
3.502
3.620
3.493
3.593
24,704,628
+0.17(+5.05%)
Sep 30, 2022
3.302
3.500
3.243
3.420
30,403,580
+0.15(+4.74%)
Sep 29, 2022
3.166
3.293
3.166
3.266
21,923,110
+0.06(+1.99%)
Sep 28, 2022
3.066
3.248
3.020
3.202
31,817,964
+0.22(+7.32%)
Sep 27, 2022
3.038
3.111
2.975
2.984
18,174,442
+0.03(+0.92%)
Sep 26, 2022
2.975
3.061
2.893
2.956
22,681,232
-0.05(-1.81%)
Sep 23, 2022
3.111
3.120
2.956
3.011
20,281,408
-0.22(-6.76%)
Sep 22, 2022
3.238
3.316
3.175
3.229
19,963,888
+0.01(+0.28%)
Sep 21, 2022
3.211
3.338
3.157
3.220
23,378,392
+0.03(+0.85%)
Sep 20, 2022
3.229
3.257
3.166
3.193
17,001,014
-0.12(-3.57%)
Sep 19, 2022
2.993
3.338
2.947
3.311
44,211,784
+0.32(+10.64%)
Sep 16, 2022
2.956
3.084
2.884
2.993
24,136,498
-0.01(-0.30%)
Sep 15, 2022
3.038
3.120
2.966
3.002
15,962,259
-0.07(-2.37%)
Sep 14, 2022
3.102
3.175
3.075
3.075
9,202,710
-0.02(-0.59%)
Sep 13, 2022
3.102
3.184
3.075
3.093
10,795,768
-0.15(-4.49%)
Sep 12, 2022
3.284
3.311
3.211
3.238
14,347,932
+0.01(+0.28%)
Sep 09, 2022
3.202
3.248
3.147
3.229
10,112,401
+0.09(+2.90%)
Sep 08, 2022
3.075
3.147
3.047
3.138
11,731,443
+0.03(+0.88%)
Sep 07, 2022
2.993
3.138
2.934
3.111
14,865,526
+0.12(+3.95%)
Sep 06, 2022
3.029
3.122
2.966
2.993
12,236,968
+0.01(+0.30%)
Sep 02, 2022
2.911
3.056
2.888
2.984
18,143,802
+0.15(+5.47%)
Sep 01, 2022
2.920
2.929
2.811
2.829
16,208,359
-0.15(-5.18%)
Aug 31, 2022
2.993
3.066
2.979
2.984
17,308,310
-0.02(-0.61%)
Aug 30, 2022
3.102
3.111
2.984
3.002
16,331,222
-0.08(-2.65%)
Aug 29, 2022
3.093
3.166
3.056
3.084
14,572,883
-0.03(-0.88%)
Aug 26, 2022
3.329
3.348
3.075
3.111
20,260,444
-0.23(-6.81%)
Aug 25, 2022
3.348
3.357
3.275
3.338
12,167,764
+0.03(+0.82%)
Aug 24, 2022
3.193
3.311
3.147
3.311
19,716,050
+0.10(+3.12%)
Aug 23, 2022
3.175
3.311
3.157
3.211
12,503,318
+0.05(+1.44%)
Aug 22, 2022
3.138
3.220
3.116
3.166
14,573,994
-0.04(-1.14%)
Aug 19, 2022
3.147
3.220
3.075
3.202
36,840,764
+0.03(+0.86%)
Aug 18, 2022
3.066
3.184
3.056
3.175
18,474,654
+0.09(+2.95%)
Aug 17, 2022
3.184
3.193
3.070
3.084
18,714,012
-0.07(-2.34%)
Aug 16, 2022
3.131
3.175
3.095
3.158
10,811,684
+0.01(+0.28%)
Aug 15, 2022
3.122
3.167
3.095
3.149
12,779,363
-0.06(-1.94%)
Aug 12, 2022
3.158
3.256
3.158
3.211
11,386,774
+0.07(+2.27%)
Aug 11, 2022
3.175
3.238
3.131
3.140
19,033,540
+0.01(+0.28%)
Aug 10, 2022
3.104
3.202
3.086
3.131
18,190,894
+0.05(+1.74%)
Aug 09, 2022
3.122
3.140
3.006
3.077
12,590,158
-0.02(-0.58%)
Aug 08, 2022
3.051
3.175
3.024
3.095
17,459,324
+0.11(+3.58%)
Aug 05, 2022
3.033
3.033
2.926
2.988
26,970,834
-0.12(-3.74%)
Aug 04, 2022
3.033
3.167
2.993
3.104
19,596,122
+0.12(+4.19%)
Aug 03, 2022
3.077
3.086
2.917
2.979
19,968,390
-0.08(-2.62%)
Aug 02, 2022
3.095
3.202
3.060
3.060
23,072,028
-0.02(-0.58%)
Aug 01, 2022
3.042
3.122
3.042
3.077
14,201,236
+0.04(+1.17%)
Jul 29, 2022
3.042
3.086
2.935
3.042
23,505,722
+0.04(+1.19%)
Jul 28, 2022
2.917
3.006
2.841
3.006
38,846,968
+0.12(+4.33%)
Jul 27, 2022
2.801
2.890
2.761
2.881
20,843,218
+0.11(+3.86%)
Jul 26, 2022
2.801
2.850
2.747
2.774
23,775,174
-0.02(-0.64%)
Jul 25, 2022
2.917
2.917
2.756
2.792
26,158,692
-0.11(-3.69%)
Jul 22, 2022
2.952
3.068
2.890
2.899
27,608,424
+0.00(+0.00%)
Jul 21, 2022
2.872
2.944
2.828
2.899
21,041,398
+0.03(+0.93%)
Jul 20, 2022
2.926
2.961
2.863
2.872
17,468,076
-0.05(-1.83%)
Jul 19, 2022
2.908
2.970
2.863
2.926
22,414,970
+0.06(+2.18%)
Jul 18, 2022
2.819
2.908
2.792
2.863
29,835,118
+0.11(+3.88%)
Jul 15, 2022
2.845
2.845
2.676
2.756
22,933,838
-0.04(-1.28%)
Jul 14, 2022
2.872
2.872
2.712
2.792
34,824,016
-0.20(-6.57%)
Jul 13, 2022
2.872
3.077
2.872
2.988
21,584,554
+0.08(+2.76%)
Jul 12, 2022
2.961
2.997
2.863
2.908
14,593,832
-0.06(-2.10%)
Jul 11, 2022
2.952
3.051
2.917
2.970
11,949,892
-0.02(-0.60%)
Jul 08, 2022
3.015
3.051
2.935
2.988
19,306,788
-0.04(-1.18%)
Jul 07, 2022
2.997
3.095
2.970
3.024
19,337,518
+0.04(+1.50%)
Jul 06, 2022
3.015
3.024
2.872
2.979
23,687,648
-0.01(-0.30%)
Jul 05, 2022
3.202
3.229
2.903
2.988
34,720,792
-0.31(-9.46%)
Jul 01, 2022
3.167
3.323
3.122
3.300
20,227,720
+0.11(+3.35%)
Jun 30, 2022
3.309
3.336
3.167
3.193
21,139,290
-0.15(-4.53%)
Jun 29, 2022
3.425
3.425
3.274
3.345
19,641,372
-0.05(-1.57%)
Jun 28, 2022
3.666
3.693
3.390
3.398
28,487,524
-0.26(-7.07%)
Jun 27, 2022
3.604
3.657
3.523
3.657
17,969,948
+0.09(+2.50%)
Jun 24, 2022
3.541
3.586
3.416
3.568
24,860,906
+0.03(+0.76%)
Jun 23, 2022
3.720
3.742
3.523
3.541
28,787,092
-0.19(-5.02%)
Jun 22, 2022
3.755
3.862
3.702
3.729
19,957,482
-0.02(-0.48%)
Jun 21, 2022
3.621
3.831
3.613
3.746
28,390,928
+0.09(+2.44%)
Jun 17, 2022
3.675
3.760
3.581
3.657
108,950,808
-0.04(-0.97%)
Jun 16, 2022
3.621
3.751
3.532
3.693
50,155,368
+0.01(+0.24%)
Jun 15, 2022
3.684
3.791
3.555
3.684
46,135,608
+0.04(+1.23%)
Jun 14, 2022
3.800
3.800
3.559
3.639
42,427,592
-0.14(-3.77%)
Jun 13, 2022
3.934
3.987
3.773
3.782
45,602,820
-0.26(-6.40%)
Jun 10, 2022
3.782
4.076
3.729
4.041
18,381,264
+0.19(+4.86%)
Jun 09, 2022
3.978
3.987
3.853
3.853
18,987,478
-0.16(-4.00%)
Jun 08, 2022
4.005
4.050
3.951
4.014
14,635,174
-0.01(-0.22%)
Jun 07, 2022
3.969
4.028
3.943
4.023
8,515,336
+0.03(+0.67%)
Jun 06, 2022
4.112
4.112
3.943
3.996
15,417,729
-0.06(-1.54%)
Jun 03, 2022
4.130
4.179
4.032
4.059
20,950,152
-0.12(-2.99%)
Jun 02, 2022
4.005
4.219
4.005
4.183
16,069,410
+0.23(+5.87%)
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.