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
Ardmore Shipping Corp
(NY:
ASC
)
20.91
+0.12 (+0.55%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 17, 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, 2019
6.379
6.379
6.147
6.290
119,763
-0.09(-1.40%)
May 30, 2019
6.451
6.540
6.343
6.379
94,962
-0.04(-0.70%)
May 29, 2019
6.183
6.442
6.084
6.424
213,207
+0.17(+2.71%)
May 28, 2019
6.317
6.397
6.245
6.254
168,705
-0.04(-0.71%)
May 24, 2019
6.361
6.379
6.218
6.299
251,615
-0.02(-0.28%)
May 23, 2019
6.593
6.790
6.245
6.317
433,161
-0.54(-7.94%)
May 22, 2019
6.870
6.933
6.817
6.862
178,100
-0.03(-0.39%)
May 21, 2019
6.951
6.951
6.817
6.888
219,413
-0.04(-0.52%)
May 20, 2019
6.665
7.022
6.665
6.924
321,554
+0.20(+2.92%)
May 17, 2019
6.647
6.817
6.647
6.728
265,494
+0.03(+0.40%)
May 16, 2019
6.781
6.879
6.647
6.701
343,266
-0.04(-0.53%)
May 15, 2019
6.513
6.826
6.513
6.736
167,873
+0.21(+3.15%)
May 14, 2019
6.585
6.647
6.415
6.531
186,297
-0.04(-0.54%)
May 13, 2019
6.754
6.763
6.522
6.567
151,705
-0.29(-4.17%)
May 10, 2019
6.799
6.906
6.781
6.853
170,243
+0.05(+0.79%)
May 09, 2019
6.799
6.863
6.701
6.799
161,538
+0.02(+0.26%)
May 08, 2019
6.763
6.870
6.701
6.781
111,971
+0.04(+0.66%)
May 07, 2019
6.853
6.906
6.629
6.736
183,103
-0.10(-1.44%)
May 06, 2019
6.862
7.013
6.745
6.835
465,089
-0.01(-0.13%)
May 03, 2019
6.969
7.004
6.763
6.844
400,927
-0.07(-1.03%)
May 02, 2019
6.611
7.040
6.594
6.915
323,590
+0.35(+5.31%)
May 01, 2019
6.468
6.611
6.236
6.567
383,751
+0.33(+5.30%)
Apr 30, 2019
6.415
6.433
6.236
6.236
136,271
-0.09(-1.41%)
Apr 29, 2019
6.370
6.442
6.245
6.325
216,352
-0.06(-0.98%)
Apr 26, 2019
6.299
6.433
6.183
6.388
144,051
+0.12(+1.85%)
Apr 25, 2019
6.406
6.406
6.218
6.272
320,071
-0.10(-1.54%)
Apr 24, 2019
6.433
6.459
6.361
6.370
140,502
-0.01(-0.14%)
Apr 23, 2019
6.165
6.433
6.165
6.379
97,621
+0.16(+2.59%)
Apr 22, 2019
6.147
6.325
6.138
6.218
131,717
+0.07(+1.16%)
Apr 18, 2019
6.361
6.406
6.120
6.147
156,923
-0.26(-4.04%)
Apr 17, 2019
6.433
6.468
6.281
6.406
224,618
-0.01(-0.14%)
Apr 16, 2019
6.281
6.433
6.174
6.415
214,813
+0.19(+3.01%)
Apr 15, 2019
6.263
6.352
6.147
6.227
160,797
-0.04(-0.57%)
Apr 12, 2019
6.191
6.388
6.138
6.263
237,736
+0.16(+2.64%)
Apr 11, 2019
5.718
6.111
5.664
6.102
311,249
+0.41(+7.22%)
Apr 10, 2019
5.441
5.700
5.392
5.691
486,336
+0.31(+5.81%)
Apr 09, 2019
5.387
5.486
5.316
5.378
252,792
-0.04(-0.82%)
Apr 08, 2019
5.468
5.584
5.352
5.423
240,872
-0.05(-0.98%)
Apr 05, 2019
5.441
5.548
5.423
5.477
124,576
-0.01(-0.16%)
Apr 04, 2019
5.343
5.530
5.298
5.486
84,696
+0.13(+2.50%)
Apr 03, 2019
5.611
5.629
5.298
5.352
90,369
-0.21(-3.85%)
Apr 02, 2019
5.807
5.807
5.486
5.566
176,980
-0.26(-4.45%)
Apr 01, 2019
5.521
5.888
5.459
5.825
303,646
+0.32(+5.84%)
Mar 29, 2019
5.450
5.593
5.387
5.504
226,655
+0.07(+1.32%)
Mar 28, 2019
5.164
5.441
5.164
5.432
166,445
+0.21(+4.11%)
Mar 27, 2019
5.048
5.244
4.959
5.218
112,002
+0.14(+2.82%)
Mar 26, 2019
4.959
5.084
4.825
5.075
176,667
+0.07(+1.43%)
Mar 25, 2019
4.896
5.021
4.833
5.003
133,305
+0.11(+2.19%)
Mar 22, 2019
5.030
5.052
4.851
4.896
164,422
-0.21(-4.20%)
Mar 21, 2019
5.057
5.280
5.040
5.110
95,435
+0.00(+0.00%)
Mar 20, 2019
4.967
5.128
4.887
5.110
89,149
+0.10(+1.96%)
Mar 19, 2019
5.084
5.146
5.003
5.012
61,190
-0.04(-0.88%)
Mar 18, 2019
5.271
5.307
5.048
5.057
71,098
-0.21(-4.07%)
Mar 15, 2019
5.110
5.307
5.057
5.271
229,901
+0.19(+3.69%)
Mar 14, 2019
5.101
5.119
4.967
5.084
91,534
-0.02(-0.35%)
Mar 13, 2019
5.146
5.191
5.075
5.101
134,805
+0.02(+0.35%)
Mar 12, 2019
5.021
5.137
5.003
5.084
106,013
+0.13(+2.52%)
Mar 11, 2019
4.682
4.985
4.655
4.959
133,294
+0.29(+6.12%)
Mar 08, 2019
4.539
4.699
4.512
4.673
121,890
+0.12(+2.55%)
Mar 07, 2019
4.682
4.690
4.503
4.556
122,942
-0.13(-2.67%)
Mar 06, 2019
4.789
4.860
4.682
4.682
136,305
-0.14(-2.96%)
Mar 05, 2019
5.164
5.164
4.807
4.825
75,982
-0.33(-6.41%)
Mar 04, 2019
5.173
5.231
5.119
5.155
77,010
-0.02(-0.35%)
Mar 01, 2019
5.048
5.182
4.985
5.173
82,603
+0.14(+2.84%)
Feb 28, 2019
4.896
5.146
4.887
5.030
167,727
+0.13(+2.55%)
Feb 27, 2019
4.878
4.923
4.744
4.905
286,782
+0.03(+0.55%)
Feb 26, 2019
4.932
5.003
4.869
4.878
138,827
-0.06(-1.27%)
Feb 25, 2019
4.914
4.994
4.914
4.941
108,521
+0.03(+0.55%)
Feb 22, 2019
4.887
4.985
4.887
4.914
114,502
+0.08(+1.66%)
Feb 21, 2019
4.842
4.878
4.771
4.833
98,672
-0.04(-0.73%)
Feb 20, 2019
4.807
4.950
4.762
4.869
92,689
+0.04(+0.74%)
Feb 19, 2019
4.905
5.030
4.744
4.833
651,774
-0.09(-1.82%)
Feb 15, 2019
4.905
5.048
4.842
4.923
101,407
+0.02(+0.36%)
Feb 14, 2019
4.708
4.981
4.708
4.905
84,080
+0.16(+3.39%)
Feb 13, 2019
4.959
5.003
4.726
4.744
180,527
-0.21(-4.15%)
Feb 12, 2019
5.155
5.164
4.914
4.950
122,021
-0.19(-3.65%)
Feb 11, 2019
4.717
5.137
4.673
5.137
166,124
+0.44(+9.32%)
Feb 08, 2019
5.173
5.182
4.655
4.699
252,062
-0.50(-9.62%)
Feb 07, 2019
5.209
5.334
5.164
5.200
134,645
-0.07(-1.36%)
Feb 06, 2019
5.307
5.575
5.137
5.271
175,275
-0.09(-1.67%)
Feb 05, 2019
5.280
5.539
5.262
5.361
188,342
+0.15(+2.92%)
Feb 04, 2019
5.030
5.334
4.941
5.209
183,393
+0.17(+3.37%)
Feb 01, 2019
5.048
5.093
4.878
5.039
186,472
-0.03(-0.53%)
Jan 31, 2019
5.030
5.110
4.981
5.066
131,790
+0.07(+1.43%)
Jan 30, 2019
4.923
5.048
4.863
4.994
80,104
+0.10(+2.01%)
Jan 29, 2019
5.048
5.066
4.816
4.896
127,618
-0.13(-2.49%)
Jan 28, 2019
5.021
5.235
4.932
5.021
170,135
-0.05(-1.06%)
Jan 25, 2019
5.048
5.191
5.003
5.075
73,425
+0.06(+1.25%)
Jan 24, 2019
4.941
5.048
4.798
5.012
169,748
+0.05(+1.08%)
Jan 23, 2019
4.941
5.084
4.900
4.959
237,523
+0.00(+0.00%)
Jan 22, 2019
4.851
5.021
4.744
4.959
284,042
+0.04(+0.91%)
Jan 18, 2019
4.396
5.039
4.378
4.914
308,586
+0.52(+11.79%)
Jan 17, 2019
4.280
4.422
4.271
4.396
138,955
+0.09(+2.07%)
Jan 16, 2019
4.190
4.414
4.186
4.306
149,163
+0.12(+2.77%)
Jan 15, 2019
4.253
4.454
4.163
4.190
120,208
-0.10(-2.29%)
Jan 14, 2019
4.556
4.601
4.280
4.288
144,469
-0.34(-7.34%)
Jan 11, 2019
4.673
4.673
4.396
4.628
181,659
+0.02(+0.39%)
Jan 10, 2019
4.556
4.735
4.521
4.610
116,899
-0.13(-2.82%)
Jan 09, 2019
4.860
4.860
4.644
4.744
127,094
-0.04(-0.75%)
Jan 08, 2019
4.842
4.842
4.699
4.780
162,761
+0.04(+0.75%)
Jan 07, 2019
4.619
4.860
4.601
4.744
221,552
+0.17(+3.71%)
Jan 04, 2019
4.476
4.606
4.449
4.574
162,855
+0.20(+4.49%)
Jan 03, 2019
4.163
4.583
4.119
4.378
195,483
+0.23(+5.60%)
Jan 02, 2019
4.101
4.163
4.029
4.146
280,009
-0.03(-0.64%)
Dec 31, 2018
4.038
4.208
4.011
4.172
259,450
+0.17(+4.24%)
Dec 28, 2018
4.065
4.119
3.770
4.003
681,756
-0.10(-2.40%)
Dec 27, 2018
4.306
4.333
4.020
4.101
465,681
-0.24(-5.56%)
Dec 26, 2018
4.262
4.422
4.208
4.342
166,687
+0.10(+2.32%)
Dec 24, 2018
4.181
4.387
4.119
4.244
133,082
+0.06(+1.50%)
Dec 21, 2018
4.476
4.619
4.181
4.181
481,628
-0.30(-6.77%)
Dec 20, 2018
4.619
4.762
4.440
4.485
274,603
-0.17(-3.65%)
Dec 19, 2018
4.825
4.959
4.619
4.655
533,133
-0.18(-3.70%)
Dec 18, 2018
5.003
5.003
4.798
4.833
381,258
-0.14(-2.87%)
Dec 17, 2018
5.101
5.137
4.950
4.976
430,560
-0.13(-2.45%)
Dec 14, 2018
5.289
5.370
5.084
5.101
199,344
-0.25(-4.67%)
Dec 13, 2018
5.521
5.566
5.343
5.352
366,826
-0.16(-2.92%)
Dec 12, 2018
5.584
5.727
5.495
5.512
155,935
-0.02(-0.32%)
Dec 11, 2018
5.593
5.655
5.477
5.530
205,796
+0.04(+0.65%)
Dec 10, 2018
5.450
5.629
5.378
5.495
173,415
+0.02(+0.33%)
Dec 07, 2018
5.557
5.629
5.378
5.477
292,245
+0.01(+0.16%)
Dec 06, 2018
5.486
5.629
5.405
5.468
205,691
-0.13(-2.24%)
Dec 04, 2018
5.646
5.914
5.557
5.593
422,082
-0.05(-0.95%)
Dec 03, 2018
5.361
5.682
5.253
5.646
375,159
+0.38(+7.30%)
Nov 30, 2018
5.155
5.307
5.039
5.262
345,747
+0.10(+1.90%)
Nov 29, 2018
5.191
5.253
5.137
5.164
261,217
-0.05(-1.03%)
Nov 28, 2018
5.093
5.316
4.985
5.218
267,306
+0.14(+2.82%)
Nov 27, 2018
5.075
5.218
5.057
5.075
348,128
-0.04(-0.70%)
Nov 26, 2018
5.048
5.164
4.896
5.110
320,531
+0.10(+1.96%)
Nov 23, 2018
4.941
5.084
4.905
5.012
69,283
+0.00(+0.00%)
Nov 21, 2018
5.012
5.012
5.012
0
+0.24(+5.06%)
Nov 20, 2018
5.173
5.173
4.738
4.771
533,080
-0.50(-9.49%)
Nov 19, 2018
5.575
5.611
5.191
5.271
227,180
-0.31(-5.60%)
Nov 16, 2018
5.548
5.611
5.468
5.584
143,492
+0.04(+0.64%)
Nov 15, 2018
5.584
5.620
5.370
5.548
259,389
-0.07(-1.27%)
Nov 14, 2018
5.638
5.727
5.584
5.620
169,936
+0.05(+0.96%)
Nov 13, 2018
6.165
6.245
5.548
5.566
194,498
-0.60(-9.71%)
Nov 12, 2018
6.424
6.468
6.084
6.165
599,962
-0.27(-4.17%)
Nov 09, 2018
6.343
6.513
6.218
6.433
274,112
+0.04(+0.70%)
Nov 08, 2018
6.290
6.486
6.191
6.388
410,442
+0.04(+0.70%)
Nov 07, 2018
6.075
6.504
6.075
6.343
579,143
+0.01(+0.14%)
Nov 06, 2018
6.209
6.361
6.209
6.334
273,726
+0.13(+2.16%)
Nov 05, 2018
6.397
6.504
6.165
6.200
245,999
-0.06(-1.00%)
Nov 02, 2018
6.111
6.352
5.825
6.263
179,981
+0.24(+4.01%)
Nov 01, 2018
5.763
6.111
5.763
6.022
227,022
+0.25(+4.33%)
Oct 31, 2018
5.977
6.013
5.772
5.772
104,036
-0.23(-3.87%)
Oct 30, 2018
5.977
6.057
5.888
6.004
221,432
+0.03(+0.45%)
Oct 29, 2018
5.879
6.075
5.763
5.977
164,607
+0.15(+2.61%)
Oct 26, 2018
5.548
5.906
5.539
5.825
277,134
+0.13(+2.35%)
Oct 25, 2018
5.682
5.843
5.611
5.691
152,645
+0.12(+2.08%)
Oct 24, 2018
5.825
5.968
5.575
5.575
93,006
-0.27(-4.59%)
Oct 23, 2018
5.932
6.022
5.834
5.843
166,532
-0.16(-2.68%)
Oct 22, 2018
6.066
6.174
5.825
6.004
252,446
-0.09(-1.47%)
Oct 19, 2018
6.120
6.254
5.932
6.093
145,730
-0.14(-2.29%)
Oct 18, 2018
6.442
6.468
6.218
6.236
120,200
-0.21(-3.32%)
Oct 17, 2018
6.343
6.459
6.299
6.451
112,150
+0.06(+0.98%)
Oct 16, 2018
6.138
6.424
6.057
6.388
255,688
+0.23(+3.77%)
Oct 15, 2018
6.129
6.183
6.057
6.156
97,732
+0.05(+0.88%)
Oct 12, 2018
6.031
6.165
5.914
6.102
106,444
+0.15(+2.55%)
Oct 11, 2018
5.852
6.048
5.807
5.950
111,564
+0.04(+0.76%)
Oct 10, 2018
6.040
6.111
5.870
5.906
154,901
-0.19(-3.08%)
Oct 09, 2018
6.281
6.379
6.084
6.093
120,433
-0.19(-2.99%)
Oct 08, 2018
6.120
6.379
6.066
6.281
108,635
+0.17(+2.78%)
Oct 05, 2018
6.218
6.218
5.950
6.111
91,333
-0.09(-1.44%)
Oct 04, 2018
6.442
6.513
6.183
6.200
122,877
-0.27(-4.14%)
Oct 03, 2018
6.343
6.522
6.308
6.468
134,841
+0.14(+2.26%)
Oct 02, 2018
5.906
6.352
5.906
6.325
159,152
+0.39(+6.63%)
Oct 01, 2018
5.870
6.022
5.870
5.932
187,191
+0.13(+2.15%)
Sep 28, 2018
5.807
5.897
5.517
5.807
301,647
+0.04(+0.78%)
Sep 27, 2018
5.941
5.986
5.718
5.763
128,108
-0.18(-3.01%)
Sep 26, 2018
6.075
6.120
5.897
5.941
160,983
-0.13(-2.21%)
Sep 25, 2018
6.477
6.477
6.075
6.075
309,978
-0.09(-1.45%)
Sep 24, 2018
6.165
6.321
6.075
6.165
123,913
-0.04(-0.72%)
Sep 21, 2018
6.075
6.209
6.075
6.209
318,100
+0.09(+1.46%)
Sep 20, 2018
6.165
6.254
6.075
6.120
101,718
-0.04(-0.72%)
Sep 19, 2018
6.120
6.410
6.053
6.165
261,825
+0.09(+1.47%)
Sep 18, 2018
5.807
6.120
5.763
6.075
344,577
+0.31(+5.43%)
Sep 17, 2018
5.807
5.807
5.718
5.763
87,672
+0.00(+0.00%)
Sep 14, 2018
5.852
5.941
5.718
5.763
104,988
-0.13(-2.27%)
Sep 13, 2018
5.897
5.941
5.718
5.897
282,027
+0.00(+0.00%)
Sep 12, 2018
6.031
6.031
5.897
5.897
253,971
-0.13(-2.22%)
Sep 11, 2018
6.031
6.120
5.906
6.031
276,896
-0.04(-0.74%)
Sep 10, 2018
6.120
6.120
6.031
6.075
73,805
+0.00(+0.00%)
Sep 07, 2018
5.986
6.075
5.964
6.075
59,098
+0.04(+0.74%)
Sep 06, 2018
6.165
6.254
5.941
6.031
68,221
-0.18(-2.88%)
Sep 05, 2018
6.165
6.299
6.075
6.209
68,182
+0.04(+0.72%)
Sep 04, 2018
6.254
6.299
6.120
6.165
169,304
-0.09(-1.43%)
Aug 31, 2018
6.254
6.254
6.254
0
+0.13(+2.19%)
Aug 30, 2018
6.299
6.388
6.075
6.120
145,774
-0.22(-3.52%)
Aug 29, 2018
6.075
6.455
6.075
6.343
152,043
+0.27(+4.41%)
Aug 28, 2018
6.075
6.209
6.031
6.075
174,544
+0.00(+0.00%)
Aug 27, 2018
6.227
6.254
6.075
6.075
36,134
-0.13(-2.16%)
Aug 24, 2018
6.209
6.343
6.165
6.209
74,768
+0.00(+0.00%)
Aug 23, 2018
6.209
6.321
6.129
6.209
89,824
+0.00(+0.00%)
Aug 22, 2018
5.941
6.254
5.941
6.209
103,566
+0.27(+4.51%)
Aug 21, 2018
5.897
6.031
5.897
5.941
147,402
+0.04(+0.76%)
Aug 20, 2018
5.807
5.941
5.807
5.897
84,612
+0.09(+1.54%)
Aug 17, 2018
5.807
5.897
5.807
5.807
149,648
-0.04(-0.76%)
Aug 16, 2018
5.807
5.897
5.807
5.852
53,563
+0.04(+0.77%)
Aug 15, 2018
5.807
5.852
5.718
5.807
196,731
+0.00(+0.00%)
Aug 14, 2018
5.807
5.897
5.807
5.807
204,914
+0.00(+0.00%)
Aug 13, 2018
5.941
5.980
5.807
5.807
218,391
-0.13(-2.26%)
Aug 10, 2018
5.807
5.986
5.718
5.941
191,285
+0.09(+1.53%)
Aug 09, 2018
5.807
5.986
5.718
5.852
248,895
+0.09(+1.55%)
Aug 08, 2018
5.763
5.852
5.718
5.763
97,168
+0.00(+0.00%)
Aug 07, 2018
5.897
5.897
5.718
5.763
204,863
-0.13(-2.27%)
Aug 06, 2018
6.075
6.165
5.852
5.897
163,760
-0.18(-2.94%)
Aug 03, 2018
6.031
6.120
6.031
6.075
127,934
+0.00(+0.00%)
Aug 02, 2018
5.986
6.120
5.897
6.075
237,516
+0.13(+2.26%)
Aug 01, 2018
5.941
6.031
5.897
5.941
165,213
-0.09(-1.48%)
Jul 31, 2018
6.075
6.254
5.897
6.031
566,316
-0.18(-2.88%)
Jul 30, 2018
6.254
6.477
6.120
6.209
246,798
-0.04(-0.71%)
Jul 27, 2018
6.477
6.611
6.209
6.254
266,277
-0.22(-3.45%)
Jul 26, 2018
6.299
6.611
6.165
6.477
228,813
+0.18(+2.84%)
Jul 25, 2018
6.254
6.343
5.941
6.299
464,455
+0.09(+1.44%)
Jul 24, 2018
6.254
6.321
6.098
6.209
347,362
-0.09(-1.42%)
Jul 23, 2018
6.522
6.611
6.254
6.299
308,498
-0.18(-2.76%)
Jul 20, 2018
6.790
6.835
6.477
6.477
259,097
-0.45(-6.45%)
Jul 19, 2018
7.058
7.237
6.790
6.924
322,896
-0.18(-2.52%)
Jul 18, 2018
6.790
7.147
6.745
7.103
162,364
+0.31(+4.61%)
Jul 17, 2018
6.879
6.902
6.678
6.790
194,649
-0.04(-0.65%)
Jul 16, 2018
7.192
7.237
6.790
6.835
155,764
-0.36(-4.97%)
Jul 13, 2018
7.460
7.505
7.147
7.192
97,774
-0.22(-3.01%)
Jul 12, 2018
7.683
7.683
7.371
7.415
129,078
-0.22(-2.92%)
Jul 11, 2018
7.460
7.683
7.460
7.639
115,645
-0.04(-0.58%)
Jul 10, 2018
7.639
7.728
7.594
7.683
176,993
+0.04(+0.58%)
Jul 09, 2018
7.683
7.728
7.549
7.639
175,806
+0.00(+0.00%)
Jul 06, 2018
7.549
7.639
7.549
7.639
126,775
+0.09(+1.18%)
Jul 05, 2018
7.549
7.683
7.415
7.549
135,229
+0.09(+1.20%)
Jul 03, 2018
7.460
7.460
7.460
0
+0.04(+0.60%)
Jul 02, 2018
7.237
7.415
7.147
7.415
102,642
+0.09(+1.22%)
Jun 29, 2018
7.505
7.594
7.259
7.326
171,410
-0.13(-1.80%)
Jun 28, 2018
7.594
7.616
7.415
7.460
198,868
-0.09(-1.18%)
Jun 27, 2018
7.594
7.683
7.505
7.549
150,835
+0.00(+0.00%)
Jun 26, 2018
7.549
7.594
7.438
7.549
169,022
+0.04(+0.60%)
Jun 25, 2018
7.639
7.639
7.415
7.505
172,234
-0.13(-1.75%)
Jun 22, 2018
7.281
7.728
7.214
7.639
1,002,629
+0.49(+6.88%)
Jun 21, 2018
7.237
7.371
7.103
7.147
176,458
-0.04(-0.62%)
Jun 20, 2018
7.058
7.192
7.013
7.192
197,821
+0.13(+1.90%)
Jun 19, 2018
6.924
7.058
6.790
7.058
149,566
+0.13(+1.94%)
Jun 18, 2018
6.656
6.969
6.611
6.924
220,433
+0.27(+4.03%)
Jun 15, 2018
6.701
6.522
6.656
161,995
-0.04(-0.67%)
Jun 14, 2018
6.701
6.745
6.611
6.701
178,247
+0.00(+0.00%)
Jun 13, 2018
6.745
6.745
6.611
6.701
639,116
+0.00(+0.00%)
Jun 12, 2018
7.058
7.058
6.656
6.701
349,116
-0.27(-3.85%)
Jun 11, 2018
7.058
7.147
6.924
6.969
187,735
-0.09(-1.27%)
Jun 08, 2018
7.192
7.237
7.013
7.058
224,876
-0.13(-1.86%)
Jun 07, 2018
7.147
7.192
7.058
7.192
97,527
+0.04(+0.62%)
Jun 06, 2018
7.103
7.147
215,235
-0.13(-1.84%)
Jun 05, 2018
7.326
7.415
7.237
7.281
309,290
+0.00(+0.00%)
Jun 04, 2018
7.281
7.371
7.237
7.281
145,690
+0.00(+0.00%)
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.