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
Youdao Inc ADR
(NY:
DAO
)
3.610
-0.020 (-0.55%)
Streaming Delayed Price
Updated: 1:43 PM EDT, May 23, 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 22, 2024
3.700
3.741
3.620
3.630
54,838
-0.11(-2.94%)
May 21, 2024
3.730
3.815
3.710
3.740
86,553
-0.07(-1.84%)
May 20, 2024
3.690
3.850
3.690
3.810
51,024
+0.10(+2.70%)
May 17, 2024
3.950
3.950
3.710
3.710
161,828
-0.23(-5.84%)
May 16, 2024
3.900
3.980
3.825
3.940
86,395
+0.04(+1.03%)
May 15, 2024
4.050
4.050
3.860
3.900
60,978
-0.04(-1.02%)
May 14, 2024
3.770
4.030
3.710
3.940
87,536
+0.08(+2.07%)
May 13, 2024
3.860
4.000
3.860
3.860
83,629
+0.03(+0.78%)
May 10, 2024
3.820
3.920
3.760
3.830
81,801
+0.04(+1.06%)
May 09, 2024
3.700
3.910
3.700
3.790
81,903
+0.11(+2.99%)
May 08, 2024
3.620
3.730
3.450
3.680
116,542
+0.06(+1.66%)
May 07, 2024
3.680
3.820
3.580
3.620
92,723
-0.07(-1.90%)
May 06, 2024
3.610
3.775
3.580
3.690
119,417
+0.10(+2.79%)
May 03, 2024
3.620
3.620
3.540
3.590
71,141
+0.03(+0.84%)
May 02, 2024
3.640
3.689
3.530
3.560
155,007
+0.03(+0.85%)
May 01, 2024
3.510
3.605
3.510
3.530
100,671
+0.03(+0.86%)
Apr 30, 2024
3.540
3.560
3.490
3.500
62,535
-0.07(-1.96%)
Apr 29, 2024
3.540
3.590
3.470
3.570
77,711
+0.05(+1.42%)
Apr 26, 2024
3.660
3.761
3.510
3.520
143,621
-0.07(-1.95%)
Apr 25, 2024
3.580
3.610
3.560
3.590
84,767
+0.00(+0.00%)
Apr 24, 2024
3.680
3.680
3.550
3.590
115,952
-0.01(-0.28%)
Apr 23, 2024
3.620
3.640
3.600
3.600
92,425
+0.03(+0.84%)
Apr 22, 2024
3.600
3.650
3.540
3.570
70,896
+0.02(+0.56%)
Apr 19, 2024
3.590
3.670
3.500
3.550
132,575
-0.02(-0.56%)
Apr 18, 2024
3.800
3.800
3.560
3.570
93,290
-0.19(-5.05%)
Apr 17, 2024
3.880
3.880
3.711
3.760
59,870
-0.12(-3.09%)
Apr 16, 2024
3.760
3.990
3.760
3.880
57,636
+0.07(+1.84%)
Apr 15, 2024
4.010
4.020
3.650
3.810
82,837
-0.18(-4.51%)
Apr 12, 2024
4.010
4.125
3.960
3.990
66,055
-0.06(-1.48%)
Apr 11, 2024
4.130
4.180
4.040
4.050
44,662
-0.07(-1.70%)
Apr 10, 2024
4.030
4.211
4.030
4.120
100,800
+0.03(+0.73%)
Apr 09, 2024
4.020
4.200
3.970
4.090
70,507
+0.11(+2.76%)
Apr 08, 2024
4.070
4.095
3.920
3.980
59,167
-0.03(-0.75%)
Apr 05, 2024
4.000
4.170
3.970
4.010
43,482
+0.00(+0.00%)
Apr 04, 2024
4.000
4.155
3.990
4.010
90,665
-0.08(-1.96%)
Apr 03, 2024
3.940
4.150
3.940
4.090
46,536
+0.11(+2.76%)
Apr 02, 2024
4.060
4.179
3.950
3.980
66,285
-0.17(-4.10%)
Apr 01, 2024
4.050
4.200
4.050
4.150
77,553
+0.13(+3.23%)
Mar 28, 2024
3.880
4.080
3.880
4.020
59,187
+0.12(+3.08%)
Mar 27, 2024
3.800
3.935
3.800
3.900
44,752
+0.01(+0.26%)
Mar 26, 2024
3.850
3.960
3.840
3.890
69,858
+0.05(+1.30%)
Mar 25, 2024
3.960
4.020
3.810
3.840
101,539
-0.12(-3.03%)
Mar 22, 2024
4.000
4.080
3.920
3.960
98,704
-0.06(-1.49%)
Mar 21, 2024
4.140
4.210
4.020
4.020
59,502
-0.08(-1.95%)
Mar 20, 2024
4.100
4.210
4.080
4.100
49,962
-0.04(-0.97%)
Mar 19, 2024
3.970
4.230
3.900
4.140
91,335
+0.14(+3.50%)
Mar 18, 2024
4.040
4.140
3.890
4.000
61,163
-0.02(-0.50%)
Mar 15, 2024
4.290
4.400
3.970
4.020
140,833
-0.22(-5.19%)
Mar 14, 2024
4.470
4.580
4.150
4.240
166,596
-0.25(-5.57%)
Mar 13, 2024
4.470
4.620
4.382
4.490
94,153
+0.03(+0.67%)
Mar 12, 2024
4.090
4.500
4.090
4.460
160,068
+0.44(+10.95%)
Mar 11, 2024
3.990
4.100
3.965
4.020
157,090
+0.07(+1.77%)
Mar 08, 2024
4.120
4.160
3.900
3.950
111,519
-0.17(-4.13%)
Mar 07, 2024
4.110
4.200
4.080
4.120
208,931
-0.04(-0.96%)
Mar 06, 2024
4.170
4.270
4.130
4.160
336,734
+0.08(+1.96%)
Mar 05, 2024
4.060
4.200
3.950
4.080
111,101
-0.01(-0.24%)
Mar 04, 2024
4.360
4.420
4.040
4.090
165,160
-0.27(-6.19%)
Mar 01, 2024
4.480
4.500
4.160
4.360
241,246
+0.00(+0.00%)
Feb 29, 2024
4.420
4.650
4.310
4.360
1,594,151
-0.24(-5.22%)
Feb 28, 2024
4.520
4.600
4.340
4.600
211,398
-0.05(-1.08%)
Feb 27, 2024
4.240
4.750
4.240
4.650
488,875
+0.47(+11.24%)
Feb 26, 2024
4.190
4.280
4.110
4.180
151,822
+0.05(+1.21%)
Feb 23, 2024
4.100
4.215
4.039
4.130
169,543
+0.05(+1.23%)
Feb 22, 2024
4.010
4.180
3.925
4.080
155,628
+0.15(+3.82%)
Feb 21, 2024
4.020
4.080
3.890
3.930
124,436
-0.03(-0.76%)
Feb 20, 2024
4.110
4.180
3.850
3.960
186,095
-0.24(-5.71%)
Feb 16, 2024
4.290
4.355
4.170
4.200
167,000
-0.04(-0.94%)
Feb 15, 2024
4.230
4.350
4.160
4.240
147,222
+0.04(+0.95%)
Feb 14, 2024
4.080
4.200
4.080
4.200
90,159
+0.18(+4.48%)
Feb 13, 2024
4.210
4.260
3.893
4.020
247,688
-0.37(-8.43%)
Feb 12, 2024
3.840
4.498
3.840
4.390
344,826
+0.55(+14.32%)
Feb 09, 2024
3.500
3.900
3.500
3.840
114,587
+0.38(+10.98%)
Feb 08, 2024
3.800
3.820
3.450
3.460
287,645
-0.19(-5.21%)
Feb 07, 2024
3.570
3.840
3.550
3.650
161,415
+0.04(+1.11%)
Feb 06, 2024
3.510
3.740
3.460
3.610
171,980
+0.25(+7.44%)
Feb 05, 2024
3.460
3.476
3.300
3.360
71,368
-0.09(-2.61%)
Feb 02, 2024
3.340
3.555
3.330
3.450
92,869
+0.04(+1.17%)
Feb 01, 2024
3.440
3.440
3.370
3.410
57,495
+0.00(+0.00%)
Jan 31, 2024
3.250
3.490
3.250
3.410
75,717
+0.14(+4.28%)
Jan 30, 2024
3.400
3.530
3.220
3.270
156,613
-0.21(-6.03%)
Jan 29, 2024
3.430
3.520
3.120
3.480
163,828
+0.03(+0.87%)
Jan 26, 2024
3.420
3.500
3.410
3.450
59,320
+0.01(+0.29%)
Jan 25, 2024
3.380
3.599
3.360
3.440
143,380
+0.08(+2.38%)
Jan 24, 2024
3.410
3.491
3.220
3.360
225,562
+0.03(+0.90%)
Jan 23, 2024
3.200
3.400
3.200
3.330
139,455
+0.21(+6.73%)
Jan 22, 2024
3.000
3.140
2.940
3.120
147,893
+0.04(+1.30%)
Jan 19, 2024
3.340
3.357
3.050
3.080
170,915
-0.30(-8.88%)
Jan 18, 2024
3.510
3.545
3.350
3.380
89,128
-0.13(-3.70%)
Jan 17, 2024
3.490
3.540
3.360
3.510
108,193
-0.08(-2.23%)
Jan 16, 2024
3.720
3.760
3.550
3.590
54,827
-0.16(-4.27%)
Jan 12, 2024
3.660
3.800
3.660
3.750
72,493
+0.09(+2.46%)
Jan 11, 2024
3.600
3.830
3.590
3.660
119,686
+0.10(+2.81%)
Jan 10, 2024
3.690
3.768
3.550
3.560
67,375
-0.16(-4.30%)
Jan 09, 2024
3.680
3.800
3.680
3.720
85,557
-0.02(-0.53%)
Jan 08, 2024
3.680
3.800
3.650
3.740
65,712
-0.03(-0.80%)
Jan 05, 2024
3.830
3.890
3.730
3.770
94,617
-0.08(-2.08%)
Jan 04, 2024
3.810
3.900
3.780
3.850
55,140
+0.01(+0.26%)
Jan 03, 2024
3.870
3.900
3.740
3.840
174,163
+0.11(+2.95%)
Jan 02, 2024
3.850
3.940
3.710
3.730
88,772
-0.21(-5.33%)
Dec 29, 2023
3.830
3.975
3.830
3.940
140,864
+0.04(+1.03%)
Dec 28, 2023
3.900
4.002
3.860
3.900
64,701
+0.06(+1.56%)
Dec 27, 2023
3.870
3.980
3.830
3.840
81,460
-0.06(-1.54%)
Dec 26, 2023
3.990
3.990
3.900
3.900
104,208
-0.03(-0.76%)
Dec 22, 2023
3.890
4.020
3.870
3.930
103,663
-0.05(-1.26%)
Dec 21, 2023
3.990
4.040
3.970
3.980
69,568
+0.03(+0.76%)
Dec 20, 2023
3.970
4.110
3.950
3.950
120,490
-0.11(-2.71%)
Dec 19, 2023
3.970
4.130
3.970
4.060
104,541
+0.05(+1.25%)
Dec 18, 2023
3.960
4.130
3.880
4.010
101,430
-0.01(-0.25%)
Dec 15, 2023
4.010
4.040
3.810
4.020
152,272
+0.01(+0.25%)
Dec 14, 2023
4.070
4.280
3.960
4.010
176,101
-0.06(-1.47%)
Dec 13, 2023
4.020
4.140
3.910
4.070
181,323
-0.04(-0.97%)
Dec 12, 2023
3.860
4.135
3.860
4.110
211,160
+0.26(+6.75%)
Dec 11, 2023
3.840
3.902
3.800
3.850
88,171
+0.02(+0.52%)
Dec 08, 2023
3.950
4.020
3.800
3.830
122,623
-0.13(-3.28%)
Dec 07, 2023
4.050
4.190
3.920
3.960
113,084
-0.12(-2.94%)
Dec 06, 2023
4.090
4.250
4.040
4.080
206,723
-0.01(-0.24%)
Dec 05, 2023
4.100
4.210
4.020
4.090
146,849
-0.06(-1.45%)
Dec 04, 2023
4.150
4.190
3.950
4.150
217,772
-0.02(-0.48%)
Dec 01, 2023
4.200
4.300
4.020
4.170
241,786
+0.01(+0.24%)
Nov 30, 2023
4.080
4.270
3.950
4.160
294,085
+0.12(+2.97%)
Nov 29, 2023
4.120
4.200
4.010
4.040
119,637
-0.04(-0.98%)
Nov 28, 2023
4.130
4.160
3.980
4.080
128,463
-0.04(-0.97%)
Nov 27, 2023
4.030
4.190
3.990
4.120
170,970
+0.04(+0.98%)
Nov 24, 2023
4.090
4.165
3.990
4.080
75,484
+0.02(+0.49%)
Nov 22, 2023
4.040
4.150
4.000
4.060
68,504
+0.00(+0.00%)
Nov 21, 2023
3.960
4.220
3.930
4.060
109,353
+0.06(+1.50%)
Nov 20, 2023
4.120
4.235
4.000
4.000
259,924
+0.00(+0.00%)
Nov 17, 2023
3.950
4.120
3.930
4.000
65,125
+0.00(+0.00%)
Nov 16, 2023
4.400
4.400
3.914
4.000
170,533
-0.36(-8.26%)
Nov 15, 2023
4.260
4.460
4.229
4.360
113,859
+0.12(+2.83%)
Nov 14, 2023
4.400
4.400
4.210
4.240
57,793
-0.07(-1.62%)
Nov 13, 2023
4.330
4.420
4.260
4.310
67,928
+0.02(+0.47%)
Nov 10, 2023
4.080
4.320
4.080
4.290
41,653
+0.16(+3.87%)
Nov 09, 2023
4.310
4.350
4.100
4.130
74,915
-0.15(-3.50%)
Nov 08, 2023
4.310
4.330
4.190
4.280
35,399
-0.12(-2.73%)
Nov 07, 2023
4.340
4.450
4.270
4.400
52,864
-0.01(-0.23%)
Nov 06, 2023
4.370
4.430
4.330
4.410
37,690
+0.06(+1.38%)
Nov 03, 2023
4.290
4.450
4.250
4.350
116,361
+0.12(+2.84%)
Nov 02, 2023
4.140
4.340
4.140
4.230
105,644
+0.10(+2.42%)
Nov 01, 2023
4.100
4.200
4.020
4.130
87,812
-0.04(-0.96%)
Oct 31, 2023
4.140
4.250
4.100
4.170
82,587
-0.01(-0.24%)
Oct 30, 2023
4.010
4.240
4.010
4.180
97,855
+0.20(+5.03%)
Oct 27, 2023
4.070
4.100
3.940
3.980
73,550
-0.06(-1.49%)
Oct 26, 2023
4.030
4.205
4.010
4.040
96,688
-0.02(-0.49%)
Oct 25, 2023
4.040
4.210
4.040
4.060
90,455
-0.08(-1.93%)
Oct 24, 2023
4.010
4.300
4.010
4.140
106,009
+0.14(+3.50%)
Oct 23, 2023
3.810
4.178
3.760
4.000
131,220
+0.21(+5.54%)
Oct 20, 2023
3.870
4.040
3.730
3.790
195,506
-0.20(-5.01%)
Oct 19, 2023
4.210
4.240
3.960
3.990
107,155
-0.27(-6.34%)
Oct 18, 2023
4.190
4.350
4.190
4.260
109,473
+0.01(+0.24%)
Oct 17, 2023
4.130
4.390
4.130
4.250
147,528
+0.06(+1.43%)
Oct 16, 2023
3.950
4.268
3.900
4.190
168,799
+0.25(+6.35%)
Oct 13, 2023
3.980
4.045
3.920
3.940
76,952
-0.14(-3.43%)
Oct 12, 2023
4.310
4.310
4.050
4.080
187,695
-0.27(-6.21%)
Oct 11, 2023
4.500
4.500
4.200
4.350
165,597
-0.05(-1.14%)
Oct 10, 2023
4.150
4.490
4.150
4.400
251,675
+0.28(+6.80%)
Oct 09, 2023
4.050
4.180
4.040
4.120
82,299
+0.03(+0.73%)
Oct 06, 2023
3.980
4.215
3.980
4.090
132,781
+0.08(+2.00%)
Oct 05, 2023
4.060
4.071
3.950
4.010
74,414
-0.04(-0.99%)
Oct 04, 2023
3.820
4.070
3.820
4.050
79,294
+0.20(+5.19%)
Oct 03, 2023
3.970
4.070
3.810
3.850
95,194
-0.23(-5.64%)
Oct 02, 2023
3.970
4.151
3.960
4.080
75,780
+0.06(+1.49%)
Sep 29, 2023
4.170
4.180
3.930
4.020
151,740
-0.02(-0.50%)
Sep 28, 2023
3.930
4.130
3.904
4.040
144,892
-0.03(-0.74%)
Sep 27, 2023
3.750
4.070
3.750
4.070
158,596
+0.32(+8.53%)
Sep 26, 2023
3.670
3.890
3.670
3.750
90,206
+0.04(+1.08%)
Sep 25, 2023
3.580
3.830
3.680
3.710
84,244
+0.06(+1.64%)
Sep 22, 2023
3.730
3.787
3.600
3.650
95,594
+0.08(+2.24%)
Sep 21, 2023
3.490
3.680
3.380
3.570
246,326
+0.02(+0.56%)
Sep 20, 2023
3.660
3.730
3.550
3.550
149,748
-0.14(-3.79%)
Sep 19, 2023
3.700
3.810
3.600
3.690
161,285
-0.05(-1.34%)
Sep 18, 2023
3.850
3.990
3.720
3.740
128,928
-0.10(-2.60%)
Sep 15, 2023
4.200
4.270
3.830
3.840
243,675
-0.40(-9.43%)
Sep 14, 2023
4.140
4.400
4.140
4.240
237,885
+0.10(+2.42%)
Sep 13, 2023
3.950
4.230
3.950
4.140
404,797
+0.13(+3.24%)
Sep 12, 2023
3.940
4.010
3.870
4.010
148,174
+0.02(+0.50%)
Sep 11, 2023
4.100
4.130
3.980
3.990
141,070
-0.07(-1.72%)
Sep 08, 2023
4.050
4.170
3.940
4.060
132,321
+0.01(+0.25%)
Sep 07, 2023
4.040
4.170
3.950
4.050
203,840
-0.18(-4.26%)
Sep 06, 2023
4.290
4.440
4.170
4.230
1,993,577
-0.09(-2.08%)
Sep 05, 2023
4.070
4.330
4.050
4.320
174,423
+0.20(+4.85%)
Sep 01, 2023
3.970
4.200
3.870
4.120
149,017
+0.22(+5.64%)
Aug 31, 2023
3.870
4.010
3.800
3.900
280,279
+0.00(+0.00%)
Aug 30, 2023
3.760
3.950
3.720
3.900
136,205
+0.13(+3.45%)
Aug 29, 2023
3.780
3.840
3.700
3.770
494,751
+0.00(+0.00%)
Aug 28, 2023
3.760
3.850
3.720
3.770
161,478
+0.07(+1.89%)
Aug 25, 2023
3.710
3.750
3.510
3.700
131,568
+0.02(+0.54%)
Aug 24, 2023
3.840
3.990
3.610
3.680
469,055
-0.09(-2.39%)
Aug 23, 2023
3.780
3.830
3.510
3.770
142,408
+0.12(+3.29%)
Aug 22, 2023
3.740
3.740
3.570
3.650
59,100
-0.06(-1.62%)
Aug 21, 2023
3.500
3.790
3.470
3.710
133,111
+0.19(+5.40%)
Aug 18, 2023
3.570
3.700
3.510
3.520
179,115
-0.18(-4.86%)
Aug 17, 2023
3.730
3.775
3.590
3.700
145,888
+0.08(+2.21%)
Aug 16, 2023
3.760
3.800
3.620
3.620
126,298
-0.23(-5.97%)
Aug 15, 2023
3.970
4.010
3.730
3.850
111,201
-0.13(-3.27%)
Aug 14, 2023
3.860
4.050
3.805
3.980
146,106
+0.09(+2.31%)
Aug 11, 2023
3.900
3.970
3.620
3.890
409,446
-0.13(-3.23%)
Aug 10, 2023
4.200
4.247
3.950
4.020
173,418
-0.03(-0.74%)
Aug 09, 2023
4.350
4.350
4.000
4.050
335,478
-0.26(-6.03%)
Aug 08, 2023
4.380
4.460
4.230
4.310
136,114
-0.18(-4.01%)
Aug 07, 2023
4.710
4.790
4.410
4.490
217,023
-0.21(-4.47%)
Aug 04, 2023
4.810
4.920
4.640
4.700
110,644
-0.11(-2.29%)
Aug 03, 2023
4.720
4.870
4.720
4.810
357,313
+0.16(+3.44%)
Aug 02, 2023
4.870
4.870
4.600
4.650
214,368
-0.25(-5.10%)
Aug 01, 2023
4.950
5.050
4.841
4.900
246,741
-0.04(-0.81%)
Jul 31, 2023
5.330
5.498
4.920
4.940
522,506
-0.37(-6.97%)
Jul 28, 2023
4.700
5.380
4.690
5.310
555,645
+0.73(+15.94%)
Jul 27, 2023
4.820
4.840
4.460
4.580
168,789
-0.18(-3.78%)
Jul 26, 2023
4.650
4.760
4.544
4.760
310,822
+0.26(+5.78%)
Jul 25, 2023
4.670
4.720
4.470
4.500
586,520
+0.00(+0.00%)
Jul 24, 2023
4.320
4.700
4.300
4.500
595,337
+0.13(+2.97%)
Jul 21, 2023
4.560
4.560
4.320
4.370
115,244
-0.10(-2.24%)
Jul 20, 2023
4.540
4.593
4.450
4.470
100,944
-0.07(-1.54%)
Jul 19, 2023
4.620
4.700
4.480
4.540
155,195
-0.06(-1.30%)
Jul 18, 2023
4.600
4.693
4.550
4.600
360,521
-0.04(-0.86%)
Jul 17, 2023
4.800
4.800
4.610
4.640
106,051
-0.16(-3.33%)
Jul 14, 2023
4.850
4.860
4.610
4.800
121,197
+0.03(+0.63%)
Jul 13, 2023
4.790
4.850
4.750
4.770
292,430
-0.01(-0.21%)
Jul 12, 2023
4.740
4.830
4.680
4.780
128,519
+0.13(+2.80%)
Jul 11, 2023
4.670
4.798
4.600
4.650
64,782
-0.01(-0.21%)
Jul 10, 2023
4.710
4.830
4.616
4.660
53,165
-0.01(-0.21%)
Jul 07, 2023
4.830
5.130
4.640
4.670
251,323
-0.12(-2.51%)
Jul 06, 2023
4.830
4.960
4.760
4.790
113,750
-0.21(-4.20%)
Jul 05, 2023
4.910
5.090
4.800
5.000
111,247
+0.06(+1.21%)
Jul 03, 2023
4.920
5.210
4.910
4.940
129,266
+0.12(+2.49%)
Jun 30, 2023
4.940
5.000
4.800
4.820
95,769
-0.07(-1.43%)
Jun 29, 2023
4.880
5.000
4.880
4.890
110,640
-0.05(-1.01%)
Jun 28, 2023
4.900
5.000
4.850
4.940
89,021
-0.02(-0.40%)
Jun 27, 2023
4.920
5.080
4.900
4.960
189,139
+0.13(+2.69%)
Jun 26, 2023
4.620
5.000
4.620
4.830
178,247
+0.21(+4.55%)
Jun 23, 2023
4.630
4.790
4.440
4.620
169,688
-0.05(-1.07%)
Jun 22, 2023
4.700
4.890
4.670
4.670
94,322
-0.05(-1.06%)
Jun 21, 2023
4.710
4.960
4.690
4.720
142,068
-0.11(-2.28%)
Jun 20, 2023
5.190
5.210
4.670
4.830
254,057
-0.39(-7.47%)
Jun 16, 2023
5.200
5.313
5.020
5.220
372,435
-0.02(-0.38%)
Jun 15, 2023
5.480
5.616
5.210
5.240
177,637
-0.15(-2.78%)
Jun 14, 2023
5.500
5.643
5.360
5.390
270,955
-0.06(-1.10%)
Jun 13, 2023
5.230
5.540
5.230
5.450
174,319
+0.32(+6.24%)
Jun 12, 2023
4.940
5.315
4.940
5.130
164,466
+0.10(+1.99%)
Jun 09, 2023
4.880
5.250
4.880
5.030
119,091
+0.00(+0.00%)
Jun 08, 2023
4.800
5.180
4.731
5.030
165,697
+0.34(+7.25%)
Jun 07, 2023
4.620
4.800
4.520
4.690
185,100
+0.18(+3.99%)
Jun 06, 2023
4.590
4.850
4.510
4.510
234,694
-0.11(-2.38%)
Jun 05, 2023
4.730
4.795
4.580
4.620
135,768
-0.15(-3.14%)
Jun 02, 2023
4.780
4.940
4.677
4.770
184,528
+0.11(+2.36%)
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.