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
Telus International [Cda] Inc Subordinate Voting
(NY:
TIXT
)
5.730
+0.010 (+0.17%)
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
5.710
5.770
5.550
5.730
182,271
+0.01(+0.17%)
May 30, 2024
5.570
5.730
5.535
5.720
378,274
+0.13(+2.33%)
May 29, 2024
5.650
5.670
5.550
5.590
189,713
-0.16(-2.78%)
May 28, 2024
5.830
5.860
5.700
5.750
181,261
-0.07(-1.20%)
May 24, 2024
5.890
5.920
5.810
5.820
146,387
-0.03(-0.51%)
May 23, 2024
6.110
6.110
5.790
5.850
202,733
-0.21(-3.47%)
May 22, 2024
6.150
6.170
6.050
6.060
96,531
-0.10(-1.62%)
May 21, 2024
6.270
6.370
6.090
6.160
231,442
-0.16(-2.53%)
May 20, 2024
6.320
6.380
6.220
6.320
95,706
-0.02(-0.32%)
May 17, 2024
6.320
6.400
6.310
6.340
158,225
+0.00(+0.00%)
May 16, 2024
6.370
6.430
6.330
6.340
133,848
-0.06(-0.94%)
May 15, 2024
6.480
6.500
6.380
6.400
138,387
-0.02(-0.31%)
May 14, 2024
6.560
6.590
6.385
6.420
158,085
-0.05(-0.77%)
May 13, 2024
6.370
6.600
6.320
6.470
411,870
+0.09(+1.41%)
May 10, 2024
6.410
6.470
6.090
6.380
829,756
+0.02(+0.31%)
May 09, 2024
7.690
7.740
6.350
6.360
1,056,103
-1.41(-18.15%)
May 08, 2024
7.780
7.910
7.720
7.770
261,305
-0.09(-1.15%)
May 07, 2024
8.070
8.140
7.830
7.860
148,597
-0.09(-1.13%)
May 06, 2024
8.100
8.182
7.885
7.950
518,167
-0.08(-1.00%)
May 03, 2024
8.240
8.350
7.940
8.030
117,373
-0.09(-1.11%)
May 02, 2024
8.440
8.440
7.900
8.120
180,908
-0.15(-1.81%)
May 01, 2024
8.410
8.470
8.260
8.270
428,286
-0.14(-1.66%)
Apr 30, 2024
8.370
8.474
8.315
8.410
207,323
-0.04(-0.47%)
Apr 29, 2024
8.370
8.490
8.310
8.450
269,590
+0.18(+2.18%)
Apr 26, 2024
8.020
8.320
8.020
8.270
240,550
+0.20(+2.48%)
Apr 25, 2024
8.160
8.180
8.050
8.070
101,168
-0.25(-3.00%)
Apr 24, 2024
8.050
8.340
8.020
8.320
168,013
+0.28(+3.48%)
Apr 23, 2024
7.890
8.140
7.890
8.040
84,388
+0.03(+0.37%)
Apr 22, 2024
7.900
8.120
7.820
8.010
95,974
+0.20(+2.56%)
Apr 19, 2024
7.790
8.140
7.760
7.810
316,366
-0.01(-0.13%)
Apr 18, 2024
7.890
7.960
7.740
7.820
160,836
-0.12(-1.51%)
Apr 17, 2024
8.440
8.520
7.930
7.940
114,309
-0.49(-5.81%)
Apr 16, 2024
8.400
8.530
8.190
8.430
103,200
-0.01(-0.12%)
Apr 15, 2024
8.570
8.610
8.410
8.440
122,698
-0.13(-1.52%)
Apr 12, 2024
8.700
8.700
8.555
8.570
99,410
-0.15(-1.72%)
Apr 11, 2024
8.520
8.750
8.470
8.720
95,247
+0.16(+1.87%)
Apr 10, 2024
8.590
8.660
8.480
8.560
68,611
-0.23(-2.62%)
Apr 09, 2024
8.710
8.960
8.670
8.790
143,717
+0.16(+1.85%)
Apr 08, 2024
8.440
8.630
8.440
8.630
74,682
+0.21(+2.49%)
Apr 05, 2024
8.420
8.540
8.300
8.420
85,245
-0.05(-0.59%)
Apr 04, 2024
8.950
8.960
8.440
8.470
128,016
-0.39(-4.40%)
Apr 03, 2024
8.450
8.865
8.450
8.860
117,141
+0.37(+4.36%)
Apr 02, 2024
8.350
8.525
8.320
8.490
180,970
+0.06(+0.71%)
Apr 01, 2024
8.410
8.565
8.300
8.430
262,853
-0.03(-0.35%)
Mar 28, 2024
8.350
8.480
8.480
8.460
140,995
+0.13(+1.56%)
Mar 27, 2024
8.290
8.360
8.280
8.330
98,881
+0.07(+0.85%)
Mar 26, 2024
8.330
8.420
8.250
8.260
103,203
-0.06(-0.72%)
Mar 25, 2024
8.400
8.400
8.280
8.320
188,977
-0.05(-0.60%)
Mar 22, 2024
8.590
8.600
8.280
8.370
169,308
-0.22(-2.56%)
Mar 21, 2024
8.530
8.740
8.530
8.590
182,607
+0.02(+0.23%)
Mar 20, 2024
8.350
8.620
8.220
8.570
210,151
+0.15(+1.78%)
Mar 19, 2024
8.310
8.470
8.270
8.420
191,438
+0.03(+0.36%)
Mar 18, 2024
8.250
8.390
8.020
8.390
342,393
+0.14(+1.70%)
Mar 15, 2024
8.390
8.480
8.210
8.250
201,881
-0.09(-1.08%)
Mar 14, 2024
8.450
8.465
8.130
8.340
273,392
-0.16(-1.88%)
Mar 13, 2024
8.720
8.780
8.460
8.500
161,870
-0.26(-2.97%)
Mar 12, 2024
8.990
8.990
8.735
8.760
126,753
-0.25(-2.77%)
Mar 11, 2024
9.060
9.190
9.000
9.010
81,367
-0.12(-1.31%)
Mar 08, 2024
9.180
9.295
9.050
9.130
129,022
-0.06(-0.65%)
Mar 07, 2024
9.140
9.380
9.070
9.190
112,880
+0.03(+0.33%)
Mar 06, 2024
9.520
9.560
9.110
9.160
217,236
-0.27(-2.86%)
Mar 05, 2024
9.900
9.940
9.420
9.430
163,246
-0.56(-5.61%)
Mar 04, 2024
10.15
10.15
9.820
9.990
187,314
-0.13(-1.28%)
Mar 01, 2024
10.28
10.30
9.990
10.12
283,607
-0.17(-1.65%)
Feb 29, 2024
10.61
10.78
10.19
10.29
253,468
-0.37(-3.47%)
Feb 28, 2024
11.04
11.15
10.57
10.66
301,538
-0.56(-4.99%)
Feb 27, 2024
11.40
11.51
11.14
11.22
233,460
-0.05(-0.44%)
Feb 26, 2024
11.16
11.33
11.10
11.27
187,530
+0.06(+0.54%)
Feb 23, 2024
11.16
11.26
11.04
11.21
150,725
+0.07(+0.63%)
Feb 22, 2024
11.08
11.16
10.90
11.14
190,150
+0.19(+1.74%)
Feb 21, 2024
11.17
11.40
10.86
10.95
227,157
-0.26(-2.32%)
Feb 20, 2024
11.16
11.30
11.08
11.21
169,214
-0.08(-0.71%)
Feb 16, 2024
11.26
11.42
11.17
11.29
494,281
-0.09(-0.79%)
Feb 15, 2024
10.45
11.39
10.44
11.38
568,869
+1.05(+10.16%)
Feb 14, 2024
10.21
10.51
10.16
10.33
319,577
+0.16(+1.57%)
Feb 13, 2024
9.810
10.19
9.770
10.17
252,676
+0.12(+1.19%)
Feb 12, 2024
9.370
10.11
9.370
10.05
444,024
+0.65(+6.91%)
Feb 09, 2024
8.600
9.750
8.420
9.400
697,698
+0.23(+2.51%)
Feb 08, 2024
9.020
9.190
8.900
9.170
221,511
+0.21(+2.34%)
Feb 07, 2024
9.040
9.200
8.950
8.960
144,118
-0.10(-1.10%)
Feb 06, 2024
8.880
9.100
8.870
9.060
115,003
+0.22(+2.49%)
Feb 05, 2024
8.930
8.930
8.757
8.840
174,339
-0.09(-1.01%)
Feb 02, 2024
8.910
9.030
8.820
8.930
143,660
-0.05(-0.56%)
Feb 01, 2024
8.610
9.120
8.610
8.980
240,768
+0.37(+4.30%)
Jan 31, 2024
8.620
8.900
8.600
8.610
196,209
-0.08(-0.92%)
Jan 30, 2024
8.840
8.850
8.660
8.690
214,369
-0.13(-1.47%)
Jan 29, 2024
8.900
8.900
8.585
8.820
243,443
+0.02(+0.23%)
Jan 26, 2024
8.700
8.890
8.700
8.800
127,849
+0.10(+1.15%)
Jan 25, 2024
8.910
8.940
8.620
8.700
242,010
-0.16(-1.81%)
Jan 24, 2024
8.940
8.970
8.792
8.860
117,973
-0.02(-0.23%)
Jan 23, 2024
8.830
9.020
8.740
8.880
148,640
+0.10(+1.14%)
Jan 22, 2024
8.740
8.810
8.570
8.780
319,899
-0.03(-0.34%)
Jan 19, 2024
8.740
8.870
8.550
8.810
475,986
+0.02(+0.23%)
Jan 18, 2024
8.910
8.960
8.460
8.790
224,917
-0.14(-1.57%)
Jan 17, 2024
8.900
9.115
8.740
8.930
238,661
-0.10(-1.11%)
Jan 16, 2024
8.880
9.090
8.800
9.030
326,676
+0.16(+1.80%)
Jan 12, 2024
8.840
9.060
8.815
8.870
187,061
+0.13(+1.49%)
Jan 11, 2024
8.640
8.750
8.420
8.740
169,642
+0.07(+0.81%)
Jan 10, 2024
8.740
8.760
8.550
8.670
131,859
+0.00(+0.00%)
Jan 09, 2024
8.590
8.720
8.440
8.670
135,347
+0.03(+0.35%)
Jan 08, 2024
8.440
8.700
8.335
8.640
255,297
+0.34(+4.10%)
Jan 05, 2024
8.270
8.530
8.230
8.300
129,500
-0.05(-0.60%)
Jan 04, 2024
8.280
8.410
8.160
8.350
166,855
+0.08(+0.97%)
Jan 03, 2024
8.440
8.440
8.210
8.270
266,739
-0.34(-3.95%)
Jan 02, 2024
8.500
8.770
8.500
8.610
181,008
+0.03(+0.35%)
Dec 29, 2023
8.520
8.640
8.410
8.580
114,947
+0.00(+0.00%)
Dec 28, 2023
8.500
8.640
8.500
8.580
109,251
+0.10(+1.18%)
Dec 27, 2023
8.410
8.570
8.370
8.480
188,684
+0.14(+1.68%)
Dec 26, 2023
8.390
8.390
8.250
8.340
97,763
+0.01(+0.12%)
Dec 22, 2023
8.480
8.540
8.270
8.330
140,989
-0.14(-1.65%)
Dec 21, 2023
8.440
8.610
8.165
8.470
147,945
+0.09(+1.07%)
Dec 20, 2023
8.420
8.520
8.340
8.380
217,651
+0.00(+0.00%)
Dec 19, 2023
8.200
8.450
8.200
8.380
197,214
+0.14(+1.70%)
Dec 18, 2023
8.300
8.380
8.090
8.240
358,759
+0.06(+0.73%)
Dec 15, 2023
8.160
8.210
8.030
8.180
589,671
+0.05(+0.62%)
Dec 14, 2023
8.280
8.490
7.990
8.130
413,853
+0.00(+0.00%)
Dec 13, 2023
7.550
8.130
7.420
8.130
426,789
+0.67(+8.98%)
Dec 12, 2023
7.580
7.580
7.360
7.460
204,376
-0.15(-1.97%)
Dec 11, 2023
7.540
7.630
7.420
7.610
197,496
+0.09(+1.20%)
Dec 08, 2023
7.370
7.530
7.260
7.520
248,321
+0.16(+2.17%)
Dec 07, 2023
7.290
7.470
7.290
7.360
194,517
+0.07(+0.96%)
Dec 06, 2023
7.250
7.440
7.250
7.290
121,269
+0.02(+0.28%)
Dec 05, 2023
7.540
7.620
7.260
7.270
201,951
-0.34(-4.47%)
Dec 04, 2023
7.590
7.640
7.485
7.610
239,587
-0.04(-0.52%)
Dec 01, 2023
7.350
7.720
7.310
7.650
191,555
+0.30(+4.08%)
Nov 30, 2023
7.210
7.410
7.120
7.350
322,451
+0.07(+0.96%)
Nov 29, 2023
7.270
7.495
7.210
7.280
209,279
+0.00(+0.00%)
Nov 28, 2023
6.950
7.400
6.865
7.280
427,575
+0.36(+5.20%)
Nov 27, 2023
6.860
6.973
6.840
6.920
167,712
-0.05(-0.72%)
Nov 24, 2023
6.920
6.980
6.800
6.970
123,697
+0.03(+0.43%)
Nov 22, 2023
7.030
7.050
6.910
6.940
160,620
-0.01(-0.14%)
Nov 21, 2023
7.070
7.080
6.920
6.950
182,414
-0.16(-2.25%)
Nov 20, 2023
6.950
7.130
6.920
7.110
328,287
+0.15(+2.16%)
Nov 17, 2023
7.030
7.050
6.920
6.960
244,902
+0.00(+0.00%)
Nov 16, 2023
7.040
7.060
6.770
6.960
140,225
-0.13(-1.83%)
Nov 15, 2023
7.000
7.181
6.980
7.090
321,782
+0.13(+1.87%)
Nov 14, 2023
6.690
6.990
6.660
6.960
424,842
+0.47(+7.24%)
Nov 13, 2023
6.590
6.620
6.480
6.490
165,859
-0.12(-1.82%)
Nov 10, 2023
6.610
6.660
6.530
6.610
163,146
+0.01(+0.15%)
Nov 09, 2023
6.850
6.880
6.530
6.600
361,713
-0.24(-3.51%)
Nov 08, 2023
7.000
7.020
6.810
6.840
217,106
-0.16(-2.29%)
Nov 07, 2023
6.870
7.110
6.810
7.000
305,803
+0.09(+1.30%)
Nov 06, 2023
6.480
7.020
6.480
6.910
727,377
+0.42(+6.47%)
Nov 03, 2023
7.180
7.300
6.350
6.490
947,371
-0.38(-5.53%)
Nov 02, 2023
6.580
6.940
6.580
6.870
666,208
+0.37(+5.69%)
Nov 01, 2023
6.370
6.660
6.290
6.500
338,402
+0.11(+1.72%)
Oct 31, 2023
6.360
6.450
6.280
6.390
123,309
-0.01(-0.16%)
Oct 30, 2023
6.250
6.580
6.250
6.400
434,042
+0.19(+3.06%)
Oct 27, 2023
6.120
6.295
6.090
6.210
224,454
+0.09(+1.47%)
Oct 26, 2023
6.320
6.450
6.100
6.120
318,244
-0.27(-4.23%)
Oct 25, 2023
6.450
6.480
6.025
6.390
465,857
-0.09(-1.39%)
Oct 24, 2023
6.610
6.810
6.430
6.480
270,603
-0.08(-1.22%)
Oct 23, 2023
6.740
6.810
6.545
6.560
236,575
-0.17(-2.53%)
Oct 20, 2023
6.720
6.955
6.705
6.730
341,932
+0.11(+1.66%)
Oct 19, 2023
6.900
6.910
6.605
6.620
177,820
-0.29(-4.20%)
Oct 18, 2023
7.090
7.090
6.900
6.910
102,781
-0.28(-3.89%)
Oct 17, 2023
7.150
7.410
7.130
7.190
101,822
+0.01(+0.14%)
Oct 16, 2023
7.010
7.200
6.870
7.180
228,912
+0.21(+3.01%)
Oct 13, 2023
7.220
7.230
6.965
6.970
158,959
-0.24(-3.33%)
Oct 12, 2023
7.700
7.700
7.090
7.210
246,716
-0.44(-5.75%)
Oct 11, 2023
7.720
7.731
7.540
7.650
144,928
-0.06(-0.78%)
Oct 10, 2023
7.690
7.820
7.592
7.710
170,914
+0.07(+0.92%)
Oct 09, 2023
7.510
7.815
7.390
7.640
119,481
+0.12(+1.60%)
Oct 06, 2023
7.380
7.560
7.380
7.520
440,144
+0.07(+0.94%)
Oct 05, 2023
7.380
7.490
7.290
7.450
178,377
+0.12(+1.64%)
Oct 04, 2023
7.160
7.380
7.050
7.330
469,483
+0.20(+2.81%)
Oct 03, 2023
7.320
7.380
7.110
7.130
163,039
-0.19(-2.60%)
Oct 02, 2023
7.610
7.625
7.300
7.320
156,397
-0.30(-3.94%)
Sep 29, 2023
7.600
7.775
7.490
7.620
172,354
+0.09(+1.20%)
Sep 28, 2023
7.400
7.680
7.400
7.530
166,404
+0.12(+1.62%)
Sep 27, 2023
7.500
7.620
7.380
7.410
167,210
-0.01(-0.13%)
Sep 26, 2023
7.510
7.525
7.360
7.420
164,646
-0.14(-1.85%)
Sep 25, 2023
7.590
7.640
7.545
7.560
118,479
-0.11(-1.43%)
Sep 22, 2023
7.870
7.870
7.610
7.670
148,948
-0.17(-2.17%)
Sep 21, 2023
8.000
8.090
7.820
7.840
165,161
-0.20(-2.49%)
Sep 20, 2023
8.080
8.280
8.030
8.040
145,000
-0.06(-0.74%)
Sep 19, 2023
8.110
8.279
8.060
8.100
158,234
-0.06(-0.74%)
Sep 18, 2023
8.270
8.290
7.940
8.160
195,937
-0.10(-1.21%)
Sep 15, 2023
8.610
8.610
8.230
8.260
181,596
-0.32(-3.73%)
Sep 14, 2023
8.570
8.610
8.390
8.580
127,642
+0.09(+1.06%)
Sep 13, 2023
8.490
8.670
8.430
8.490
198,565
-0.04(-0.47%)
Sep 12, 2023
8.390
8.720
8.390
8.530
173,962
+0.08(+0.95%)
Sep 11, 2023
8.260
8.545
8.180
8.450
337,116
+0.29(+3.55%)
Sep 08, 2023
8.250
8.250
8.090
8.160
221,993
-0.13(-1.57%)
Sep 07, 2023
8.370
8.370
8.190
8.290
173,444
-0.18(-2.13%)
Sep 06, 2023
8.710
8.710
8.425
8.470
176,433
-0.23(-2.64%)
Sep 05, 2023
8.880
8.930
8.689
8.700
168,483
-0.17(-1.92%)
Sep 01, 2023
8.830
8.960
8.780
8.870
274,934
+0.08(+0.91%)
Aug 31, 2023
8.900
8.990
8.710
8.790
333,962
-0.09(-1.01%)
Aug 30, 2023
8.870
8.970
8.830
8.880
243,245
+0.00(+0.00%)
Aug 29, 2023
8.720
9.000
8.720
8.880
333,092
+0.13(+1.49%)
Aug 28, 2023
8.870
8.970
8.730
8.750
139,211
-0.11(-1.24%)
Aug 25, 2023
8.640
8.948
8.530
8.860
217,701
+0.28(+3.26%)
Aug 24, 2023
8.690
9.040
8.550
8.580
454,086
+0.12(+1.42%)
Aug 23, 2023
8.340
8.500
8.270
8.460
162,048
+0.15(+1.81%)
Aug 22, 2023
8.220
8.340
8.140
8.310
287,031
+0.08(+0.97%)
Aug 21, 2023
8.500
8.580
8.210
8.230
140,135
-0.22(-2.60%)
Aug 18, 2023
8.280
8.570
8.250
8.450
209,242
+0.08(+0.96%)
Aug 17, 2023
8.420
8.500
8.310
8.370
165,184
-0.04(-0.48%)
Aug 16, 2023
8.550
8.562
8.320
8.410
199,453
-0.15(-1.75%)
Aug 15, 2023
8.820
8.820
8.550
8.560
151,554
-0.28(-3.17%)
Aug 14, 2023
8.850
8.860
8.650
8.840
207,384
-0.05(-0.56%)
Aug 11, 2023
8.940
9.070
8.870
8.890
206,319
-0.11(-1.22%)
Aug 10, 2023
9.070
9.100
8.950
9.000
507,349
-0.01(-0.11%)
Aug 09, 2023
9.000
9.100
8.780
9.010
375,818
+0.03(+0.33%)
Aug 08, 2023
9.140
9.150
8.905
8.980
519,950
-0.31(-3.34%)
Aug 07, 2023
9.200
9.480
9.160
9.290
290,893
-0.09(-0.96%)
Aug 04, 2023
9.300
9.930
9.160
9.380
594,750
+0.34(+3.76%)
Aug 03, 2023
9.060
9.060
8.810
9.040
318,564
+0.07(+0.78%)
Aug 02, 2023
9.090
9.150
8.740
8.970
733,019
-0.12(-1.32%)
Aug 01, 2023
9.310
9.310
8.980
9.090
436,592
-0.23(-2.47%)
Jul 31, 2023
9.390
9.450
9.300
9.320
374,631
-0.03(-0.32%)
Jul 28, 2023
9.560
9.560
9.310
9.350
554,521
-0.08(-0.85%)
Jul 27, 2023
9.790
9.810
9.420
9.430
360,256
-0.30(-3.08%)
Jul 26, 2023
9.890
10.02
9.720
9.730
276,438
-0.16(-1.62%)
Jul 25, 2023
9.820
10.15
9.750
9.890
373,894
+0.07(+0.71%)
Jul 24, 2023
10.05
10.20
9.730
9.820
474,310
-0.17(-1.70%)
Jul 21, 2023
10.39
10.39
9.900
9.990
421,203
-0.26(-2.54%)
Jul 20, 2023
10.33
10.62
10.07
10.25
427,382
-0.15(-1.44%)
Jul 19, 2023
9.930
10.46
9.790
10.40
825,884
+0.57(+5.80%)
Jul 18, 2023
9.880
9.979
9.640
9.830
662,347
-0.10(-1.01%)
Jul 17, 2023
10.15
10.57
9.870
9.930
1,486,040
-0.17(-1.68%)
Jul 14, 2023
11.00
11.02
10.04
10.10
2,526,556
-4.61(-31.34%)
Jul 13, 2023
14.59
14.87
14.38
14.71
132,737
+0.15(+1.03%)
Jul 12, 2023
15.36
15.40
14.49
14.56
182,081
-0.66(-4.34%)
Jul 11, 2023
14.81
15.29
14.80
15.22
179,448
+0.43(+2.91%)
Jul 10, 2023
14.90
15.01
14.72
14.79
177,536
-0.05(-0.34%)
Jul 07, 2023
14.69
15.00
14.64
14.84
156,148
+0.13(+0.88%)
Jul 06, 2023
14.67
14.82
14.65
14.71
91,000
-0.20(-1.34%)
Jul 05, 2023
14.89
15.01
14.69
14.91
188,917
-0.14(-0.93%)
Jul 03, 2023
14.91
15.29
14.84
15.05
31,242
-0.13(-0.86%)
Jun 30, 2023
14.94
15.26
14.86
15.18
405,810
+0.34(+2.29%)
Jun 29, 2023
14.50
15.05
14.50
14.84
191,454
+0.10(+0.68%)
Jun 28, 2023
14.77
14.89
14.56
14.74
83,421
-0.07(-0.47%)
Jun 27, 2023
14.70
15.05
14.52
14.81
452,387
+0.15(+1.02%)
Jun 26, 2023
14.59
14.75
14.57
14.66
78,521
+0.05(+0.34%)
Jun 23, 2023
14.54
14.71
14.39
14.61
112,091
+0.00(+0.00%)
Jun 22, 2023
14.75
14.84
14.33
14.61
264,556
-0.14(-0.95%)
Jun 21, 2023
15.32
15.33
14.73
14.75
146,211
-0.61(-3.97%)
Jun 20, 2023
15.42
15.60
15.02
15.36
200,986
-0.08(-0.52%)
Jun 16, 2023
15.64
15.65
15.39
15.44
267,524
+0.02(+0.13%)
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.