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
Broadmark Realty Capital Inc
(NY:
BRMK
)
4.820
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 30, 2023
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 30, 2023
0
+0.00(+0.00%)
May 26, 2023
4.830
4.970
4.790
4.950
760,365
+0.12(+2.48%)
May 25, 2023
4.920
4.920
4.785
4.830
948,579
-0.09(-1.83%)
May 24, 2023
4.950
4.950
4.830
4.920
787,879
-0.06(-1.20%)
May 23, 2023
4.920
5.145
4.920
4.980
2,071,701
+0.02(+0.30%)
May 22, 2023
4.866
4.975
4.866
4.965
1,405,931
+0.08(+1.63%)
May 19, 2023
4.955
4.985
4.871
4.886
1,465,110
-0.03(-0.61%)
May 18, 2023
4.846
4.925
4.826
4.915
1,719,567
+0.05(+1.02%)
May 17, 2023
4.717
4.873
4.717
4.866
995,367
+0.13(+2.73%)
May 16, 2023
4.786
4.796
4.727
4.737
365,134
-0.05(-1.04%)
May 15, 2023
4.717
4.821
4.707
4.786
751,372
+0.09(+1.90%)
May 12, 2023
4.707
4.766
4.672
4.697
640,494
-0.01(-0.21%)
May 11, 2023
4.667
4.717
4.637
4.707
575,380
-0.01(-0.21%)
May 10, 2023
4.766
4.791
4.647
4.717
938,584
+0.07(+1.50%)
May 09, 2023
4.786
4.786
4.578
4.647
717,596
-0.20(-4.10%)
May 08, 2023
4.806
4.871
4.796
4.846
633,915
+0.03(+0.62%)
May 05, 2023
4.717
4.826
4.697
4.816
852,486
+0.21(+4.53%)
May 04, 2023
4.737
4.756
4.598
4.608
1,290,240
-0.15(-3.13%)
May 03, 2023
4.816
4.891
4.747
4.756
1,948,409
-0.05(-1.03%)
May 02, 2023
4.806
4.816
4.578
4.806
1,234,936
-0.01(-0.21%)
May 01, 2023
4.866
4.905
4.806
4.816
886,112
-0.06(-1.22%)
Apr 28, 2023
4.826
4.925
4.826
4.876
931,375
+0.05(+1.03%)
Apr 27, 2023
4.707
4.836
4.707
4.826
732,239
+0.11(+2.42%)
Apr 26, 2023
4.613
4.771
4.603
4.712
706,521
+0.06(+1.27%)
Apr 25, 2023
4.722
4.746
4.624
4.653
630,281
-0.09(-1.87%)
Apr 24, 2023
4.692
4.761
4.633
4.741
726,556
+0.04(+0.84%)
Apr 21, 2023
4.702
4.722
4.653
4.702
497,993
-0.02(-0.42%)
Apr 20, 2023
4.682
4.731
4.667
4.722
540,501
+0.03(+0.63%)
Apr 19, 2023
4.574
4.731
4.574
4.692
417,621
+0.06(+1.28%)
Apr 18, 2023
4.722
4.722
4.603
4.633
710,236
-0.10(-2.08%)
Apr 17, 2023
4.623
4.741
4.554
4.731
711,925
+0.11(+2.35%)
Apr 14, 2023
4.692
4.741
4.564
4.623
642,164
-0.05(-1.05%)
Apr 13, 2023
4.662
4.687
4.593
4.672
650,714
+0.00(+0.00%)
Apr 12, 2023
4.653
4.707
4.638
4.672
695,258
+0.06(+1.28%)
Apr 11, 2023
4.593
4.653
4.559
4.613
897,912
+0.02(+0.43%)
Apr 10, 2023
4.653
4.707
4.465
4.593
822,033
-0.08(-1.69%)
Apr 06, 2023
4.712
4.746
4.662
4.672
535,655
-0.03(-0.63%)
Apr 05, 2023
4.564
4.702
4.554
4.702
722,329
+0.10(+2.14%)
Apr 04, 2023
4.633
4.633
4.554
4.603
639,708
+0.00(+0.00%)
Apr 03, 2023
4.613
4.633
4.564
4.603
790,309
-0.03(-0.64%)
Mar 31, 2023
4.534
4.643
4.520
4.633
1,149,362
+0.11(+2.40%)
Mar 30, 2023
4.534
4.564
4.446
4.524
736,350
+0.02(+0.55%)
Mar 29, 2023
4.451
4.510
4.441
4.500
802,404
+0.09(+2.00%)
Mar 28, 2023
4.500
4.524
4.412
4.412
850,049
-0.11(-2.38%)
Mar 27, 2023
4.431
4.524
4.422
4.519
1,119,582
+0.15(+3.36%)
Mar 24, 2023
4.187
4.373
4.148
4.373
1,078,394
+0.15(+3.47%)
Mar 23, 2023
4.324
4.422
4.206
4.226
1,444,774
-0.09(-2.04%)
Mar 22, 2023
4.441
4.471
4.304
4.314
1,625,445
-0.12(-2.65%)
Mar 21, 2023
4.363
4.490
4.363
4.431
1,375,396
+0.13(+2.95%)
Mar 20, 2023
4.197
4.382
4.197
4.304
2,039,570
+0.08(+1.85%)
Mar 17, 2023
4.382
4.402
4.187
4.226
3,402,577
-0.19(-4.21%)
Mar 16, 2023
4.324
4.480
4.294
4.412
1,790,260
+0.04(+0.89%)
Mar 15, 2023
4.422
4.461
4.334
4.373
2,604,364
-0.19(-4.08%)
Mar 14, 2023
4.617
4.705
4.529
4.559
3,165,740
+0.07(+1.53%)
Mar 13, 2023
4.549
4.549
4.348
4.490
3,263,167
-0.12(-2.55%)
Mar 10, 2023
4.823
4.823
4.607
4.607
2,099,279
-0.24(-5.04%)
Mar 09, 2023
4.969
5.038
4.852
4.852
1,941,995
-0.10(-1.98%)
Mar 08, 2023
4.911
4.970
4.911
4.950
1,620,088
+0.04(+0.80%)
Mar 07, 2023
4.940
4.989
4.881
4.911
1,961,084
-0.04(-0.79%)
Mar 06, 2023
4.960
5.023
4.930
4.950
1,802,597
-0.01(-0.20%)
Mar 03, 2023
4.901
5.028
4.862
4.960
3,018,868
+0.12(+2.42%)
Mar 02, 2023
4.891
4.945
4.842
4.842
3,054,733
-0.12(-2.37%)
Mar 01, 2023
4.930
5.097
4.930
4.960
3,450,058
-0.03(-0.59%)
Feb 28, 2023
4.891
5.082
4.842
4.989
7,095,271
+0.18(+3.66%)
Feb 27, 2023
4.842
4.979
4.544
4.813
14,923,625
+0.75(+18.41%)
Feb 24, 2023
4.103
4.128
4.026
4.065
730,337
-0.10(-2.33%)
Feb 23, 2023
4.084
4.181
4.026
4.162
1,370,326
+0.11(+2.63%)
Feb 22, 2023
4.055
4.113
4.035
4.055
799,385
+0.00(+0.00%)
Feb 21, 2023
4.142
4.157
4.016
4.055
1,207,688
-0.16(-3.69%)
Feb 17, 2023
4.297
4.297
4.171
4.210
750,971
-0.07(-1.59%)
Feb 16, 2023
4.181
4.307
4.181
4.278
1,222,529
+0.01(+0.23%)
Feb 15, 2023
4.181
4.283
4.142
4.268
681,660
+0.07(+1.62%)
Feb 14, 2023
4.152
4.220
4.142
4.200
669,198
+0.02(+0.46%)
Feb 13, 2023
4.123
4.196
4.094
4.181
848,725
+0.06(+1.41%)
Feb 10, 2023
4.035
4.123
4.035
4.123
693,084
+0.07(+1.67%)
Feb 09, 2023
4.152
4.191
4.026
4.055
1,416,936
-0.08(-1.88%)
Feb 08, 2023
4.239
4.268
4.128
4.132
765,015
-0.15(-3.40%)
Feb 07, 2023
4.181
4.288
4.108
4.278
1,536,475
+0.08(+1.85%)
Feb 06, 2023
4.365
4.365
4.142
4.200
1,767,603
-0.16(-3.78%)
Feb 03, 2023
4.385
4.404
4.278
4.365
1,625,445
-0.06(-1.32%)
Feb 02, 2023
4.423
4.453
4.326
4.423
1,861,207
+0.08(+1.79%)
Feb 01, 2023
4.220
4.409
4.210
4.346
1,362,578
+0.10(+2.28%)
Jan 31, 2023
4.191
4.259
4.137
4.249
1,568,766
+0.09(+2.10%)
Jan 30, 2023
4.229
4.233
4.157
4.162
986,006
-0.09(-2.17%)
Jan 27, 2023
4.148
4.302
4.148
4.254
968,441
+0.10(+2.31%)
Jan 26, 2023
4.148
4.201
4.113
4.157
758,609
+0.01(+0.23%)
Jan 25, 2023
4.100
4.148
4.052
4.148
774,079
+0.05(+1.17%)
Jan 24, 2023
4.119
4.138
4.086
4.100
733,856
-0.02(-0.47%)
Jan 23, 2023
4.148
4.167
4.100
4.119
850,960
+0.00(+0.00%)
Jan 20, 2023
4.061
4.129
4.013
4.119
994,663
+0.08(+1.90%)
Jan 19, 2023
4.042
4.042
3.926
4.042
1,229,241
-0.01(-0.24%)
Jan 18, 2023
4.032
4.162
4.023
4.052
1,488,666
+0.03(+0.72%)
Jan 17, 2023
4.032
4.133
3.984
4.023
1,442,932
-0.01(-0.24%)
Jan 13, 2023
3.946
4.052
3.946
4.032
870,747
+0.03(+0.72%)
Jan 12, 2023
3.965
4.003
3.854
4.003
1,484,037
+0.07(+1.71%)
Jan 11, 2023
3.926
3.979
3.898
3.936
802,355
+0.06(+1.49%)
Jan 10, 2023
3.744
3.878
3.715
3.878
638,593
+0.13(+3.60%)
Jan 09, 2023
3.830
3.888
3.734
3.744
1,728,391
-0.07(-1.77%)
Jan 06, 2023
3.753
3.811
3.705
3.811
924,146
+0.12(+3.13%)
Jan 05, 2023
3.657
3.724
3.570
3.696
1,072,723
+0.01(+0.26%)
Jan 04, 2023
3.580
3.705
3.570
3.686
1,290,067
+0.17(+4.93%)
Jan 03, 2023
3.465
3.580
3.436
3.513
1,415,486
+0.09(+2.53%)
Dec 30, 2022
3.445
3.484
3.407
3.426
1,746,298
-0.07(-1.93%)
Dec 29, 2022
3.397
3.513
3.383
3.493
2,420,140
+0.11(+3.27%)
Dec 28, 2022
3.535
3.564
3.383
3.383
1,374,670
-0.14(-4.05%)
Dec 27, 2022
3.564
3.564
3.516
3.526
1,255,726
-0.04(-1.07%)
Dec 23, 2022
3.545
3.583
3.516
3.564
1,105,399
+0.02(+0.54%)
Dec 22, 2022
3.573
3.573
3.449
3.545
1,175,686
-0.05(-1.33%)
Dec 21, 2022
3.516
3.592
3.516
3.592
992,724
+0.11(+3.29%)
Dec 20, 2022
3.469
3.516
3.383
3.478
1,557,518
+0.00(+0.00%)
Dec 19, 2022
3.545
3.573
3.449
3.478
1,871,698
-0.06(-1.62%)
Dec 16, 2022
3.573
3.631
3.507
3.535
6,400,977
-0.10(-2.62%)
Dec 15, 2022
3.669
3.712
3.597
3.631
1,792,318
-0.08(-2.06%)
Dec 14, 2022
3.783
3.802
3.650
3.707
2,695,463
-0.10(-2.51%)
Dec 13, 2022
3.707
3.878
3.678
3.802
5,013,097
+0.20(+5.56%)
Dec 12, 2022
3.659
3.669
3.526
3.602
2,244,777
-0.06(-1.56%)
Dec 09, 2022
3.611
3.740
3.573
3.659
1,474,884
+0.02(+0.52%)
Dec 08, 2022
3.631
3.716
3.631
3.640
1,368,002
-0.01(-0.26%)
Dec 07, 2022
3.583
3.741
3.559
3.650
2,345,934
+0.05(+1.32%)
Dec 06, 2022
3.650
3.677
3.583
3.602
2,121,272
-0.09(-2.33%)
Dec 05, 2022
3.783
3.802
3.669
3.688
1,773,372
-0.10(-2.52%)
Dec 02, 2022
3.812
3.821
3.688
3.783
2,928,724
-0.06(-1.49%)
Dec 01, 2022
3.897
3.974
3.840
3.840
1,821,771
-0.04(-0.98%)
Nov 30, 2022
3.802
3.888
3.716
3.878
2,641,560
+0.06(+1.50%)
Nov 29, 2022
3.831
3.878
3.802
3.821
1,207,424
-0.00(-0.12%)
Nov 28, 2022
3.949
3.949
3.802
3.826
2,012,921
-0.10(-2.64%)
Nov 25, 2022
3.977
4.005
3.930
3.930
631,606
-0.04(-0.95%)
Nov 23, 2022
3.949
3.987
3.924
3.968
1,536,678
-0.02(-0.47%)
Nov 22, 2022
3.996
4.024
3.930
3.986
1,886,101
+0.01(+0.24%)
Nov 21, 2022
4.015
4.071
3.949
3.977
2,304,275
-0.11(-2.77%)
Nov 18, 2022
4.185
4.193
4.010
4.090
2,322,711
-0.02(-0.46%)
Nov 17, 2022
4.241
4.327
4.034
4.109
3,295,031
-0.26(-6.05%)
Nov 16, 2022
4.582
4.695
4.298
4.374
3,371,322
-0.45(-9.39%)
Nov 15, 2022
4.893
4.898
4.775
4.827
1,329,135
+0.02(+0.39%)
Nov 14, 2022
4.941
4.950
4.771
4.808
1,212,345
-0.13(-2.68%)
Nov 11, 2022
4.837
4.988
4.771
4.941
1,093,732
+0.09(+1.95%)
Nov 10, 2022
4.818
4.950
4.784
4.846
1,767,615
+0.20(+4.27%)
Nov 09, 2022
4.619
4.827
4.553
4.648
1,838,830
+0.04(+0.82%)
Nov 08, 2022
4.704
4.704
4.303
4.610
5,961,564
-0.71(-13.32%)
Nov 07, 2022
5.337
5.385
5.214
5.318
745,394
+0.02(+0.36%)
Nov 04, 2022
5.196
5.309
5.163
5.300
799,270
+0.18(+3.51%)
Nov 03, 2022
5.158
5.196
5.044
5.120
919,975
-0.09(-1.63%)
Nov 02, 2022
5.413
5.158
5.205
1,588,346
-0.21(-3.84%)
Nov 01, 2022
5.573
5.630
5.403
5.413
1,115,279
-0.09(-1.55%)
Oct 31, 2022
5.536
5.592
5.470
5.498
999,808
-0.09(-1.52%)
Oct 28, 2022
5.385
5.602
5.347
5.583
764,903
+0.19(+3.50%)
Oct 27, 2022
5.487
5.590
5.394
5.394
1,060,045
-0.04(-0.69%)
Oct 26, 2022
5.310
5.525
5.282
5.431
1,104,177
+0.15(+2.83%)
Oct 25, 2022
5.002
5.291
4.955
5.282
1,137,459
+0.30(+5.99%)
Oct 24, 2022
4.993
5.007
4.876
4.983
924,541
+0.04(+0.75%)
Oct 21, 2022
4.918
4.955
4.834
4.946
835,261
+0.06(+1.15%)
Oct 20, 2022
4.946
5.011
4.857
4.890
755,546
-0.05(-0.95%)
Oct 19, 2022
4.965
4.983
4.890
4.937
804,176
-0.08(-1.67%)
Oct 18, 2022
5.123
5.217
4.983
5.021
1,270,028
+0.00(+0.00%)
Oct 17, 2022
4.974
5.104
4.965
5.021
1,339,841
+0.13(+2.67%)
Oct 14, 2022
5.021
5.123
4.885
4.890
1,169,427
-0.22(-4.38%)
Oct 13, 2022
4.815
5.123
4.759
5.114
1,631,114
+0.19(+3.79%)
Oct 12, 2022
4.853
4.965
4.723
4.927
1,734,766
+0.07(+1.34%)
Oct 11, 2022
4.685
4.876
4.610
4.862
1,445,241
+0.19(+3.99%)
Oct 10, 2022
4.787
4.862
4.666
4.675
951,869
-0.09(-1.96%)
Oct 07, 2022
4.797
4.909
4.731
4.769
1,166,404
-0.07(-1.54%)
Oct 06, 2022
4.993
5.038
4.834
4.843
1,098,157
-0.17(-3.35%)
Oct 05, 2022
5.077
5.123
4.853
5.011
1,207,975
-0.18(-3.42%)
Oct 04, 2022
4.853
5.189
4.853
5.189
1,926,965
+0.41(+8.59%)
Oct 03, 2022
4.853
4.853
4.559
4.778
1,877,806
+0.01(+0.20%)
Sep 30, 2022
4.806
4.965
4.769
4.769
1,267,833
-0.04(-0.78%)
Sep 29, 2022
5.067
5.067
4.713
4.806
2,275,731
-0.33(-6.36%)
Sep 28, 2022
5.068
5.252
5.041
5.133
1,397,610
+0.10(+2.01%)
Sep 27, 2022
5.077
5.165
4.907
5.031
1,526,726
+0.03(+0.55%)
Sep 26, 2022
5.363
5.414
4.976
5.004
2,137,050
-0.40(-7.34%)
Sep 23, 2022
5.529
5.538
5.303
5.400
1,253,147
-0.16(-2.82%)
Sep 22, 2022
5.732
5.732
5.531
5.557
1,065,655
-0.20(-3.52%)
Sep 21, 2022
5.842
5.897
5.741
5.759
1,065,991
-0.05(-0.79%)
Sep 20, 2022
5.824
5.833
5.750
5.805
768,044
-0.07(-1.25%)
Sep 19, 2022
5.796
5.879
5.778
5.879
777,021
-0.01(-0.16%)
Sep 16, 2022
5.732
5.888
5.635
5.888
2,845,600
+0.09(+1.59%)
Sep 15, 2022
5.787
5.962
5.768
5.796
1,272,236
-0.03(-0.47%)
Sep 14, 2022
5.805
5.856
5.768
5.824
931,076
+0.05(+0.80%)
Sep 13, 2022
5.870
5.911
5.741
5.778
1,011,893
-0.21(-3.54%)
Sep 12, 2022
5.897
6.022
5.888
5.990
1,117,671
+0.16(+2.69%)
Sep 09, 2022
5.704
5.851
5.704
5.833
649,597
+0.17(+2.93%)
Sep 08, 2022
5.676
5.695
5.630
5.667
689,462
-0.04(-0.65%)
Sep 07, 2022
5.722
5.741
5.639
5.704
1,179,096
+0.00(+0.00%)
Sep 06, 2022
5.778
5.796
5.667
5.704
1,037,205
-0.04(-0.64%)
Sep 02, 2022
5.851
5.925
5.695
5.741
1,215,301
-0.09(-1.58%)
Sep 01, 2022
5.925
5.967
5.768
5.833
1,214,013
-0.11(-1.86%)
Aug 31, 2022
6.054
6.069
5.944
5.944
989,425
-0.11(-1.83%)
Aug 30, 2022
6.331
6.331
6.036
6.054
1,109,378
-0.24(-3.81%)
Aug 29, 2022
6.294
6.358
6.258
6.294
820,229
-0.03(-0.43%)
Aug 26, 2022
6.494
6.508
6.317
6.321
1,019,869
-0.13(-1.98%)
Aug 25, 2022
6.358
6.458
6.344
6.449
546,349
+0.11(+1.73%)
Aug 24, 2022
6.330
6.385
6.303
6.339
421,120
+0.02(+0.29%)
Aug 23, 2022
6.257
6.348
6.257
6.321
524,982
+0.05(+0.87%)
Aug 22, 2022
6.348
6.385
6.248
6.266
857,244
-0.15(-2.28%)
Aug 19, 2022
6.449
6.449
6.376
6.412
610,635
-0.06(-0.99%)
Aug 18, 2022
6.440
6.504
6.417
6.476
582,550
+0.04(+0.57%)
Aug 17, 2022
6.449
6.494
6.403
6.440
793,340
-0.08(-1.26%)
Aug 16, 2022
6.421
6.549
6.394
6.522
978,875
+0.14(+2.14%)
Aug 15, 2022
6.294
6.412
6.276
6.385
819,094
+0.05(+0.86%)
Aug 12, 2022
6.193
6.330
6.175
6.330
908,541
+0.16(+2.66%)
Aug 11, 2022
6.312
6.348
6.143
6.166
1,584,597
-0.15(-2.31%)
Aug 10, 2022
6.303
6.455
6.294
6.312
961,795
+0.08(+1.32%)
Aug 09, 2022
6.522
6.530
6.125
6.230
2,258,079
-0.58(-8.57%)
Aug 08, 2022
6.823
6.946
6.814
6.814
920,112
+0.02(+0.27%)
Aug 05, 2022
6.777
6.827
6.750
6.795
591,146
-0.01(-0.13%)
Aug 04, 2022
6.805
6.841
6.754
6.805
540,831
+0.02(+0.27%)
Aug 03, 2022
6.741
6.823
6.713
6.786
587,695
+0.06(+0.95%)
Aug 02, 2022
6.914
6.923
6.722
6.722
903,465
-0.24(-3.41%)
Aug 01, 2022
6.932
7.023
6.834
6.960
887,341
+0.04(+0.53%)
Jul 29, 2022
6.841
6.941
6.814
6.923
813,651
+0.08(+1.20%)
Jul 28, 2022
6.722
6.841
6.722
6.841
809,489
+0.14(+2.04%)
Jul 27, 2022
6.596
6.722
6.587
6.704
844,744
+0.13(+1.92%)
Jul 26, 2022
6.478
6.623
6.478
6.578
682,485
+0.10(+1.53%)
Jul 25, 2022
6.442
6.505
6.406
6.478
519,893
+0.07(+1.13%)
Jul 22, 2022
6.469
6.560
6.379
6.406
669,692
-0.05(-0.70%)
Jul 21, 2022
6.325
6.451
6.275
6.451
616,716
+0.13(+2.00%)
Jul 20, 2022
6.307
6.370
6.271
6.325
941,958
+0.02(+0.29%)
Jul 19, 2022
6.135
6.325
6.126
6.307
805,795
+0.21(+3.41%)
Jul 18, 2022
6.162
6.180
5.995
6.099
1,154,238
+0.00(+0.00%)
Jul 15, 2022
6.045
6.126
5.909
6.099
1,058,594
+0.15(+2.58%)
Jul 14, 2022
6.018
6.027
5.882
5.945
797,880
-0.15(-2.52%)
Jul 13, 2022
6.018
6.135
5.963
6.099
1,028,789
+0.05(+0.75%)
Jul 12, 2022
6.054
6.135
6.018
6.054
975,770
-0.02(-0.30%)
Jul 11, 2022
6.135
6.171
6.054
6.072
782,756
-0.08(-1.32%)
Jul 08, 2022
6.153
6.207
6.099
6.153
753,575
+0.00(+0.00%)
Jul 07, 2022
6.126
6.207
6.108
6.153
794,632
+0.05(+0.74%)
Jul 06, 2022
6.180
6.243
6.076
6.108
696,932
-0.08(-1.31%)
Jul 05, 2022
6.099
6.189
6.018
6.189
744,671
+0.03(+0.44%)
Jul 01, 2022
6.036
6.167
6.018
6.162
869,624
+0.10(+1.64%)
Jun 30, 2022
5.972
6.103
5.950
6.063
739,340
+0.00(+0.00%)
Jun 29, 2022
6.117
6.126
6.008
6.063
671,293
-0.05(-0.89%)
Jun 28, 2022
6.215
6.269
6.108
6.117
983,132
-0.07(-1.16%)
Jun 27, 2022
6.296
6.314
6.153
6.188
1,317,631
-0.08(-1.28%)
Jun 24, 2022
6.126
6.269
6.108
6.269
2,140,735
+0.19(+3.09%)
Jun 23, 2022
5.974
6.135
5.965
6.081
1,057,391
+0.11(+1.80%)
Jun 22, 2022
5.884
6.027
5.884
5.974
1,148,896
+0.06(+1.06%)
Jun 21, 2022
5.902
5.965
5.832
5.911
1,297,627
+0.10(+1.69%)
Jun 17, 2022
5.652
5.822
5.612
5.813
2,663,137
+0.27(+4.84%)
Jun 16, 2022
5.670
5.732
5.473
5.545
1,705,936
-0.21(-3.73%)
Jun 15, 2022
5.661
5.840
5.589
5.759
1,667,631
+0.15(+2.71%)
Jun 14, 2022
5.768
5.777
5.545
5.607
1,804,064
-0.15(-2.64%)
Jun 13, 2022
6.108
6.126
5.714
5.759
1,775,123
-0.47(-7.47%)
Jun 10, 2022
6.314
6.323
6.171
6.224
920,678
-0.13(-1.97%)
Jun 09, 2022
6.493
6.519
6.349
6.349
1,154,132
-0.16(-2.47%)
Jun 08, 2022
6.618
6.618
6.448
6.510
1,120,197
-0.12(-1.75%)
Jun 07, 2022
6.519
6.627
6.466
6.627
1,152,073
+0.05(+0.82%)
Jun 06, 2022
6.680
6.685
6.555
6.573
623,804
-0.05(-0.81%)
Jun 03, 2022
6.618
6.686
6.555
6.627
1,007,347
-0.04(-0.54%)
Jun 02, 2022
6.573
6.662
6.484
6.662
1,100,827
+0.12(+1.78%)
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.