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
Semrush Holdings Inc Cl A
(NY:
SEMR
)
14.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
9.600
9.870
9.596
9.840
204,424
+0.26(+2.71%)
May 05, 2023
9.340
9.650
9.300
9.580
200,438
+0.32(+3.46%)
May 04, 2023
9.320
9.470
9.106
9.260
228,219
-0.06(-0.64%)
May 03, 2023
9.520
9.520
8.950
9.320
246,130
-0.13(-1.38%)
May 02, 2023
9.670
9.700
9.350
9.450
230,150
-0.24(-2.48%)
May 01, 2023
9.570
9.690
9.510
9.690
224,181
+0.03(+0.31%)
Apr 28, 2023
9.480
9.700
9.360
9.660
245,570
+0.14(+1.47%)
Apr 27, 2023
9.170
9.580
9.125
9.520
290,181
+0.42(+4.62%)
Apr 26, 2023
9.000
9.150
8.900
9.100
287,301
+0.18(+2.02%)
Apr 25, 2023
9.360
9.360
8.810
8.920
258,057
-0.54(-5.71%)
Apr 24, 2023
9.720
9.780
9.280
9.460
256,464
-0.32(-3.27%)
Apr 21, 2023
9.640
9.810
9.640
9.780
171,817
+0.14(+1.45%)
Apr 20, 2023
9.710
9.930
9.480
9.640
430,633
-0.21(-2.13%)
Apr 19, 2023
9.650
10.03
9.650
9.850
182,446
+0.15(+1.55%)
Apr 18, 2023
9.760
9.790
9.380
9.700
492,693
+0.01(+0.10%)
Apr 17, 2023
9.810
10.05
9.680
9.690
155,071
-0.11(-1.12%)
Apr 14, 2023
9.850
10.05
9.670
9.800
143,827
-0.16(-1.61%)
Apr 13, 2023
10.02
10.26
9.860
9.960
126,152
+0.06(+0.61%)
Apr 12, 2023
10.30
10.35
9.880
9.900
209,648
-0.31(-3.04%)
Apr 11, 2023
10.07
10.28
9.880
10.21
175,205
+0.03(+0.29%)
Apr 10, 2023
9.830
10.29
9.790
10.18
224,928
+0.27(+2.72%)
Apr 06, 2023
9.790
9.930
9.690
9.910
132,069
+0.02(+0.20%)
Apr 05, 2023
10.19
10.19
9.780
9.890
167,045
-0.40(-3.89%)
Apr 04, 2023
10.04
10.56
10.00
10.29
277,426
+0.33(+3.31%)
Apr 03, 2023
10.00
10.01
9.590
9.960
225,679
-0.09(-0.90%)
Mar 31, 2023
9.740
10.06
9.705
10.05
497,216
+0.34(+3.50%)
Mar 30, 2023
9.680
9.830
9.510
9.710
257,891
+0.11(+1.15%)
Mar 29, 2023
9.310
9.620
9.285
9.600
213,325
+0.38(+4.12%)
Mar 28, 2023
9.520
9.660
9.160
9.220
432,062
-0.33(-3.46%)
Mar 27, 2023
9.390
9.660
9.352
9.550
338,150
+0.16(+1.70%)
Mar 24, 2023
9.430
9.480
9.195
9.390
185,849
-0.07(-0.74%)
Mar 23, 2023
9.430
9.560
9.265
9.460
207,497
+0.11(+1.18%)
Mar 22, 2023
9.280
9.490
9.090
9.350
370,029
+0.02(+0.21%)
Mar 21, 2023
9.020
9.420
8.860
9.330
603,131
+0.36(+4.01%)
Mar 20, 2023
8.550
8.992
8.410
8.970
717,207
+0.41(+4.79%)
Mar 17, 2023
9.100
9.190
8.395
8.560
896,240
-0.52(-5.73%)
Mar 16, 2023
9.550
9.700
8.500
9.080
2,589,055
-0.44(-4.62%)
Mar 15, 2023
8.650
9.730
8.500
9.520
782,247
+0.85(+9.80%)
Mar 14, 2023
7.920
8.730
7.825
8.670
536,547
+0.72(+9.06%)
Mar 13, 2023
7.780
8.350
7.500
7.950
567,222
+0.15(+1.92%)
Mar 10, 2023
7.870
7.940
7.693
7.800
740,820
-0.10(-1.27%)
Mar 09, 2023
8.180
8.240
7.875
7.900
212,925
-0.28(-3.42%)
Mar 08, 2023
8.240
8.330
8.050
8.180
339,445
-0.06(-0.73%)
Mar 07, 2023
8.100
8.437
8.015
8.240
356,677
+0.05(+0.61%)
Mar 06, 2023
8.390
8.390
8.090
8.190
215,815
-0.22(-2.62%)
Mar 03, 2023
8.220
8.550
8.220
8.410
227,714
+0.26(+3.19%)
Mar 02, 2023
7.900
8.190
7.900
8.150
340,002
+0.22(+2.77%)
Mar 01, 2023
8.030
8.060
7.870
7.930
319,382
-0.07(-0.88%)
Feb 28, 2023
8.020
8.160
7.765
8.000
519,309
-0.13(-1.60%)
Feb 27, 2023
8.720
8.720
8.130
8.130
273,762
-0.48(-5.57%)
Feb 24, 2023
8.750
8.866
8.560
8.610
139,474
-0.39(-4.33%)
Feb 23, 2023
9.000
9.026
8.830
9.000
121,031
+0.17(+1.93%)
Feb 22, 2023
8.920
9.090
8.820
8.830
116,943
+0.01(+0.11%)
Feb 21, 2023
8.860
9.072
8.820
8.820
111,748
-0.22(-2.43%)
Feb 17, 2023
9.080
9.100
8.900
9.040
110,555
-0.13(-1.42%)
Feb 16, 2023
9.570
9.700
9.050
9.170
156,496
-0.62(-6.33%)
Feb 15, 2023
8.970
9.880
8.970
9.790
340,731
+0.70(+7.70%)
Feb 14, 2023
8.840
9.290
8.800
9.090
111,775
+0.22(+2.48%)
Feb 13, 2023
9.120
9.260
8.870
8.870
132,432
-0.17(-1.88%)
Feb 10, 2023
9.280
9.340
8.950
9.040
106,563
-0.34(-3.62%)
Feb 09, 2023
9.720
9.900
9.375
9.380
82,971
-0.18(-1.88%)
Feb 08, 2023
9.980
10.07
9.510
9.560
72,869
-0.47(-4.69%)
Feb 07, 2023
9.630
10.14
9.560
10.03
135,394
+0.27(+2.77%)
Feb 06, 2023
10.05
10.17
9.710
9.760
89,313
-0.41(-4.03%)
Feb 03, 2023
10.24
10.49
10.14
10.17
158,374
-0.32(-3.05%)
Feb 02, 2023
9.930
10.57
9.800
10.49
164,525
+0.67(+6.82%)
Feb 01, 2023
9.770
10.08
9.730
9.820
165,498
+0.05(+0.51%)
Jan 31, 2023
9.800
9.960
9.705
9.770
287,116
-0.03(-0.31%)
Jan 30, 2023
9.430
9.810
9.345
9.800
170,957
+0.37(+3.92%)
Jan 27, 2023
8.880
9.490
8.870
9.430
249,263
+0.52(+5.84%)
Jan 26, 2023
8.150
9.005
8.080
8.910
662,597
+1.00(+12.64%)
Jan 25, 2023
7.790
7.930
7.190
7.910
2,380,074
+0.02(+0.25%)
Jan 24, 2023
8.240
8.300
7.720
7.890
679,578
-0.37(-4.48%)
Jan 23, 2023
7.960
8.300
7.910
8.260
429,999
+0.27(+3.38%)
Jan 20, 2023
8.050
8.120
7.935
7.990
171,417
+0.00(+0.00%)
Jan 19, 2023
8.040
8.130
7.910
7.990
124,248
-0.10(-1.24%)
Jan 18, 2023
8.220
8.250
8.020
8.090
176,908
+0.01(+0.12%)
Jan 17, 2023
8.300
8.300
8.060
8.080
138,887
-0.22(-2.65%)
Jan 13, 2023
8.130
8.300
7.980
8.300
140,549
+0.14(+1.72%)
Jan 12, 2023
8.290
8.410
8.000
8.160
127,676
-0.02(-0.24%)
Jan 11, 2023
8.160
8.200
7.900
8.180
141,585
+0.05(+0.62%)
Jan 10, 2023
7.790
8.160
7.780
8.130
191,917
+0.23(+2.91%)
Jan 09, 2023
8.200
8.500
7.810
7.900
442,068
-0.25(-3.07%)
Jan 06, 2023
8.230
8.290
8.030
8.150
94,227
-0.04(-0.49%)
Jan 05, 2023
8.440
8.470
8.090
8.190
93,080
-0.33(-3.87%)
Jan 04, 2023
8.220
8.540
8.020
8.520
130,824
+0.38(+4.67%)
Jan 03, 2023
8.240
8.360
7.990
8.140
55,229
+0.00(+0.00%)
Dec 30, 2022
7.690
8.180
7.530
8.140
142,096
+0.40(+5.17%)
Dec 29, 2022
7.320
7.768
7.214
7.740
124,307
+0.47(+6.46%)
Dec 28, 2022
7.200
7.409
7.160
7.270
151,187
+0.03(+0.41%)
Dec 27, 2022
7.610
7.610
7.170
7.240
130,853
-0.35(-4.61%)
Dec 23, 2022
7.570
7.590
7.360
7.590
119,954
+0.01(+0.13%)
Dec 22, 2022
7.720
7.740
7.440
7.580
360,383
-0.22(-2.82%)
Dec 21, 2022
8.040
8.148
7.750
7.800
114,048
-0.20(-2.50%)
Dec 20, 2022
8.300
8.350
7.990
8.000
135,686
-0.40(-4.76%)
Dec 19, 2022
8.630
8.715
8.190
8.400
250,758
-0.35(-4.00%)
Dec 16, 2022
8.450
8.760
8.420
8.750
302,202
+0.29(+3.43%)
Dec 15, 2022
8.290
8.520
8.060
8.460
300,515
-0.05(-0.59%)
Dec 14, 2022
8.450
8.700
8.310
8.510
200,077
+0.06(+0.71%)
Dec 13, 2022
8.100
8.690
8.060
8.450
220,225
+0.44(+5.49%)
Dec 12, 2022
8.090
8.100
7.960
8.010
104,522
-0.05(-0.62%)
Dec 09, 2022
8.120
8.240
7.710
8.060
211,842
-0.06(-0.74%)
Dec 08, 2022
8.070
8.360
7.970
8.120
102,346
+0.17(+2.14%)
Dec 07, 2022
8.350
8.390
7.915
7.950
97,511
-0.29(-3.52%)
Dec 06, 2022
8.920
9.170
8.200
8.240
136,797
-0.71(-7.93%)
Dec 05, 2022
9.070
9.154
8.810
8.950
115,833
-0.16(-1.76%)
Dec 02, 2022
9.300
9.380
9.060
9.110
73,351
-0.32(-3.39%)
Dec 01, 2022
9.420
9.587
9.290
9.430
99,413
-0.05(-0.53%)
Nov 30, 2022
9.080
9.520
9.080
9.480
96,268
+0.40(+4.41%)
Nov 29, 2022
9.120
9.280
9.020
9.080
65,128
-0.07(-0.77%)
Nov 28, 2022
9.430
9.700
9.140
9.150
89,147
-0.42(-4.39%)
Nov 25, 2022
9.500
9.675
9.340
9.570
12,194
+0.05(+0.53%)
Nov 23, 2022
9.260
9.610
9.260
9.520
99,357
+0.21(+2.26%)
Nov 22, 2022
9.430
9.510
9.050
9.310
91,415
-0.08(-0.85%)
Nov 21, 2022
9.290
9.420
9.026
9.390
115,929
+0.14(+1.51%)
Nov 18, 2022
9.110
9.310
9.030
9.250
168,491
+0.21(+2.32%)
Nov 17, 2022
9.460
9.580
8.960
9.040
257,049
-0.68(-7.00%)
Nov 16, 2022
10.00
10.01
9.105
9.720
346,111
-0.29(-2.90%)
Nov 15, 2022
12.48
12.48
9.990
10.01
346,466
-1.48(-12.88%)
Nov 14, 2022
11.96
12.11
11.40
11.49
180,007
-0.48(-4.01%)
Nov 11, 2022
11.33
12.36
11.33
11.97
353,180
+0.64(+5.65%)
Nov 10, 2022
11.35
11.44
11.00
11.33
239,832
+0.75(+7.09%)
Nov 09, 2022
11.18
11.18
10.45
10.58
125,234
-0.66(-5.87%)
Nov 08, 2022
11.29
11.46
10.99
11.24
107,426
-0.01(-0.09%)
Nov 07, 2022
10.98
11.41
10.91
11.25
130,087
+0.28(+2.55%)
Nov 04, 2022
11.41
11.41
10.82
10.97
169,772
-0.30(-2.66%)
Nov 03, 2022
11.04
11.76
11.00
11.27
103,558
+0.03(+0.27%)
Nov 02, 2022
11.89
11.91
11.12
11.24
130,102
-0.67(-5.63%)
Nov 01, 2022
12.45
12.45
11.82
11.91
150,686
-0.32(-2.62%)
Oct 31, 2022
12.07
12.31
12.07
12.23
178,269
-0.07(-0.57%)
Oct 28, 2022
11.82
12.37
11.76
12.30
53,181
+0.37(+3.10%)
Oct 27, 2022
11.83
12.04
11.75
11.93
79,548
+0.17(+1.45%)
Oct 26, 2022
11.80
12.25
11.68
11.76
109,725
-0.29(-2.41%)
Oct 25, 2022
11.63
12.06
11.63
12.05
83,356
+0.47(+4.06%)
Oct 24, 2022
11.84
11.84
11.33
11.58
186,568
-0.43(-3.58%)
Oct 21, 2022
11.93
12.01
11.70
12.01
56,158
+0.01(+0.08%)
Oct 20, 2022
11.63
12.12
11.58
12.00
110,138
+0.41(+3.54%)
Oct 19, 2022
11.96
12.06
11.53
11.59
92,777
-0.53(-4.37%)
Oct 18, 2022
12.12
12.38
12.03
12.12
203,809
+0.25(+2.11%)
Oct 17, 2022
11.62
11.97
11.60
11.87
58,854
+0.58(+5.14%)
Oct 14, 2022
11.91
11.91
11.24
11.29
61,367
-0.36(-3.09%)
Oct 13, 2022
10.77
11.70
10.56
11.65
95,137
+0.40(+3.56%)
Oct 12, 2022
11.46
11.57
11.11
11.25
97,437
-0.13(-1.14%)
Oct 11, 2022
11.70
11.70
11.02
11.38
167,405
-0.32(-2.74%)
Oct 10, 2022
12.10
12.10
11.48
11.70
89,468
-0.44(-3.62%)
Oct 07, 2022
12.50
12.50
11.89
12.14
90,873
-0.48(-3.80%)
Oct 06, 2022
12.35
12.74
12.35
12.62
65,061
+0.27(+2.19%)
Oct 05, 2022
12.17
12.48
12.13
12.35
82,217
-0.10(-0.80%)
Oct 04, 2022
11.77
12.46
11.77
12.45
141,201
+1.03(+9.02%)
Oct 03, 2022
11.32
11.52
11.03
11.42
88,811
+0.21(+1.87%)
Sep 30, 2022
11.55
11.81
11.16
11.21
135,550
-0.34(-2.94%)
Sep 29, 2022
11.28
11.59
11.05
11.55
86,724
+0.08(+0.70%)
Sep 28, 2022
11.24
11.80
11.23
11.47
87,731
+0.14(+1.24%)
Sep 27, 2022
10.95
11.45
10.92
11.33
140,592
+0.57(+5.30%)
Sep 26, 2022
10.88
11.25
10.75
10.76
158,625
-0.10(-0.92%)
Sep 23, 2022
10.61
10.93
10.49
10.86
111,237
-0.08(-0.73%)
Sep 22, 2022
11.37
11.37
10.63
10.94
191,309
-0.28(-2.50%)
Sep 21, 2022
11.43
11.68
11.12
11.22
88,227
+0.11(+0.99%)
Sep 20, 2022
10.80
11.16
10.60
11.11
127,213
+0.29(+2.68%)
Sep 19, 2022
11.19
11.43
10.78
10.82
322,645
-0.70(-6.08%)
Sep 16, 2022
11.48
11.67
11.21
11.52
530,326
-0.19(-1.62%)
Sep 15, 2022
11.79
12.27
11.70
11.71
119,941
-0.35(-2.90%)
Sep 14, 2022
11.56
12.06
11.40
12.06
142,522
+0.43(+3.70%)
Sep 13, 2022
11.92
12.10
11.50
11.63
139,320
-0.83(-6.66%)
Sep 12, 2022
12.59
12.70
12.26
12.46
158,170
+0.10(+0.81%)
Sep 09, 2022
12.07
12.48
11.97
12.36
126,642
+0.56(+4.75%)
Sep 08, 2022
11.78
12.07
11.72
11.80
78,245
-0.13(-1.09%)
Sep 07, 2022
11.82
12.30
11.82
11.93
131,046
+0.12(+1.02%)
Sep 06, 2022
11.42
11.95
11.17
11.81
140,480
+0.48(+4.24%)
Sep 02, 2022
11.44
11.93
11.17
11.33
113,660
-0.02(-0.18%)
Sep 01, 2022
11.95
11.97
10.97
11.35
158,510
-0.92(-7.50%)
Aug 31, 2022
12.12
12.40
11.83
12.27
474,733
+0.23(+1.91%)
Aug 30, 2022
12.30
12.36
11.94
12.04
121,314
-0.11(-0.91%)
Aug 29, 2022
12.15
12.54
12.15
12.15
124,699
-0.14(-1.14%)
Aug 26, 2022
13.28
13.51
12.29
12.29
135,972
-1.13(-8.42%)
Aug 25, 2022
13.44
13.55
13.15
13.42
215,069
+0.18(+1.36%)
Aug 24, 2022
13.06
13.50
12.99
13.24
83,433
+0.27(+2.08%)
Aug 23, 2022
12.99
13.29
12.91
12.97
97,141
+0.00(+0.00%)
Aug 22, 2022
12.74
13.26
12.65
12.97
146,199
-0.04(-0.31%)
Aug 19, 2022
13.35
13.35
12.74
13.01
121,208
-0.53(-3.91%)
Aug 18, 2022
13.57
13.83
13.47
13.54
149,373
-0.23(-1.67%)
Aug 17, 2022
14.21
14.21
13.67
13.77
204,348
-0.66(-4.57%)
Aug 16, 2022
14.37
14.53
13.96
14.43
104,175
+0.05(+0.35%)
Aug 15, 2022
14.27
14.43
13.86
14.38
124,497
+0.11(+0.77%)
Aug 12, 2022
13.63
14.39
13.41
14.27
216,087
+0.92(+6.89%)
Aug 11, 2022
15.00
15.00
13.17
13.35
308,785
-0.54(-3.89%)
Aug 10, 2022
14.15
14.33
13.50
13.89
427,717
+0.09(+0.65%)
Aug 09, 2022
13.51
13.99
13.20
13.80
215,755
+0.07(+0.51%)
Aug 08, 2022
13.03
13.83
12.78
13.73
177,763
+0.66(+5.05%)
Aug 05, 2022
12.91
13.09
12.64
13.07
199,797
-0.10(-0.76%)
Aug 04, 2022
12.90
13.17
12.68
13.17
86,144
+0.34(+2.65%)
Aug 03, 2022
12.49
12.90
12.22
12.83
201,953
+0.47(+3.80%)
Aug 02, 2022
12.13
12.50
11.83
12.36
117,058
+0.10(+0.82%)
Aug 01, 2022
11.98
12.31
11.76
12.26
83,213
+0.10(+0.82%)
Jul 29, 2022
11.95
12.27
11.95
12.16
72,022
+0.14(+1.16%)
Jul 28, 2022
12.16
12.26
11.64
12.02
165,584
-0.14(-1.15%)
Jul 27, 2022
11.78
12.26
11.69
12.16
123,360
+0.67(+5.83%)
Jul 26, 2022
11.65
11.65
11.30
11.49
158,085
-0.29(-2.46%)
Jul 25, 2022
11.73
11.78
11.41
11.78
120,252
+0.07(+0.60%)
Jul 22, 2022
12.54
12.54
11.57
11.71
114,262
-0.77(-6.17%)
Jul 21, 2022
12.47
12.64
12.36
12.48
110,497
+0.01(+0.08%)
Jul 20, 2022
12.00
12.65
11.91
12.47
271,000
+0.58(+4.88%)
Jul 19, 2022
11.80
11.89
11.26
11.89
99,606
+0.37(+3.21%)
Jul 18, 2022
11.81
12.07
11.41
11.52
132,058
-0.11(-0.95%)
Jul 15, 2022
11.19
11.64
11.13
11.63
132,564
+0.46(+4.12%)
Jul 14, 2022
11.56
11.56
10.92
11.17
109,905
-0.57(-4.86%)
Jul 13, 2022
11.75
12.20
11.52
11.74
64,419
-0.27(-2.25%)
Jul 12, 2022
12.06
12.34
11.62
12.01
282,097
+0.01(+0.08%)
Jul 11, 2022
12.86
12.86
11.83
12.00
405,096
-1.04(-7.98%)
Jul 08, 2022
13.09
13.40
13.01
13.04
181,431
-0.41(-3.05%)
Jul 07, 2022
12.78
13.52
12.78
13.45
87,313
+0.81(+6.41%)
Jul 06, 2022
12.67
12.73
12.08
12.64
178,875
-0.04(-0.32%)
Jul 05, 2022
13.20
14.00
11.76
12.68
1,062,532
-0.57(-4.30%)
Jul 01, 2022
12.97
13.39
12.65
13.25
126,959
+0.32(+2.47%)
Jun 30, 2022
13.12
13.43
12.47
12.93
144,238
-0.57(-4.22%)
Jun 29, 2022
13.18
13.52
12.78
13.50
122,539
+0.20(+1.50%)
Jun 28, 2022
13.80
13.80
13.20
13.30
98,982
-0.58(-4.18%)
Jun 27, 2022
14.22
14.51
13.69
13.88
154,213
-0.44(-3.07%)
Jun 24, 2022
13.60
14.65
13.42
14.32
354,780
+0.97(+7.27%)
Jun 23, 2022
12.70
13.53
12.35
13.35
171,796
+0.85(+6.80%)
Jun 22, 2022
12.22
12.88
12.17
12.50
194,733
-0.02(-0.16%)
Jun 21, 2022
11.87
12.75
11.82
12.52
181,196
+0.83(+7.10%)
Jun 17, 2022
11.04
11.92
11.04
11.69
370,532
+0.78(+7.15%)
Jun 16, 2022
11.14
11.59
10.68
10.91
230,237
-0.73(-6.27%)
Jun 15, 2022
11.21
11.95
11.21
11.64
190,532
+0.67(+6.11%)
Jun 14, 2022
10.58
10.98
10.20
10.97
132,571
+0.48(+4.58%)
Jun 13, 2022
10.71
10.89
10.29
10.49
167,438
-0.72(-6.42%)
Jun 10, 2022
11.11
11.27
10.78
11.21
133,789
-0.14(-1.23%)
Jun 09, 2022
11.95
12.51
11.30
11.35
308,515
-0.77(-6.35%)
Jun 08, 2022
11.46
12.12
11.26
12.12
179,861
+0.65(+5.67%)
Jun 07, 2022
10.69
11.52
10.69
11.47
157,481
+0.64(+5.91%)
Jun 06, 2022
11.31
11.41
10.71
10.83
232,470
-0.18(-1.63%)
Jun 03, 2022
10.75
11.08
10.48
11.01
190,036
-0.07(-0.63%)
Jun 02, 2022
10.30
11.21
10.30
11.08
217,409
+0.80(+7.78%)
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.