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
Ambrx Biopharma Inc ADR
(NY:
AMAM
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 16, 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 31, 2022
4.000
4.100
3.850
3.930
17,533
-0.13(-3.20%)
May 27, 2022
4.130
4.350
4.000
4.060
7,636
+0.06(+1.50%)
May 26, 2022
4.050
4.150
3.820
4.000
8,112
-0.20(-4.76%)
May 25, 2022
4.040
4.200
4.040
4.200
9,475
+0.20(+5.00%)
May 24, 2022
3.960
4.000
3.808
4.000
10,217
-0.08(-1.92%)
May 23, 2022
4.000
4.090
4.000
4.078
2,205
+0.23(+5.93%)
May 20, 2022
3.620
3.870
3.587
3.850
3,467
-0.15(-3.75%)
May 19, 2022
3.896
4.050
3.896
4.000
8,384
+0.43(+12.05%)
May 18, 2022
3.640
3.662
3.510
3.570
2,870
-0.43(-10.75%)
May 17, 2022
4.000
4.000
4.000
4.000
380
-0.00(-0.00%)
May 16, 2022
3.980
4.000
3.980
4.000
1,605
-0.11(-2.67%)
May 13, 2022
4.120
4.250
4.040
4.110
4,859
+0.11(+2.75%)
May 12, 2022
4.020
4.020
3.330
4.000
13,756
-0.05(-1.23%)
May 11, 2022
3.930
4.180
3.930
4.050
9,739
-0.13(-3.11%)
May 10, 2022
3.912
4.180
3.912
4.180
3,388
+0.20(+5.03%)
May 09, 2022
3.990
3.990
3.920
3.980
5,922
-0.03(-0.75%)
May 06, 2022
3.990
4.100
3.920
4.010
2,619
+0.06(+1.52%)
May 05, 2022
4.060
4.157
3.810
3.950
2,764
-0.12(-2.95%)
May 04, 2022
4.000
4.070
4.000
4.070
1,093
+0.07(+1.75%)
May 03, 2022
4.140
4.140
3.880
4.000
9,963
+0.04(+1.01%)
May 02, 2022
3.780
3.960
3.650
3.960
3,177
+0.15(+3.94%)
Apr 29, 2022
3.880
3.880
3.810
3.810
4,036
+0.15(+4.12%)
Apr 28, 2022
3.650
3.950
3.632
3.659
1,367
-0.00(-0.02%)
Apr 27, 2022
3.540
4.250
3.540
3.660
10,316
+0.16(+4.57%)
Apr 26, 2022
3.730
4.349
3.500
3.500
32,411
-0.18(-4.89%)
Apr 25, 2022
3.810
3.930
3.680
3.680
6,067
-0.13(-3.41%)
Apr 22, 2022
4.040
4.100
3.810
3.810
2,634
-0.23(-5.69%)
Apr 21, 2022
3.940
4.040
3.920
4.040
1,433
-0.02(-0.49%)
Apr 20, 2022
4.100
4.180
4.060
4.060
12,571
-0.04(-0.98%)
Apr 19, 2022
4.110
4.230
4.070
4.100
9,424
+0.35(+9.33%)
Apr 18, 2022
4.060
4.100
3.750
3.750
5,590
-0.25(-6.13%)
Apr 14, 2022
4.150
4.300
3.784
3.995
6,626
-0.13(-3.27%)
Apr 13, 2022
4.230
4.230
3.810
4.130
7,457
+0.13(+3.25%)
Apr 12, 2022
4.180
4.370
4.000
4.000
8,689
-0.10(-2.44%)
Apr 11, 2022
4.200
4.375
4.050
4.100
4,016
-0.07(-1.68%)
Apr 08, 2022
4.170
4.640
4.160
4.170
29,527
-0.18(-4.14%)
Apr 07, 2022
4.400
4.535
4.210
4.350
31,307
+0.26(+6.36%)
Apr 06, 2022
4.030
4.100
3.950
4.090
8,934
+0.02(+0.49%)
Apr 05, 2022
4.150
4.390
4.050
4.070
2,191
-0.13(-3.10%)
Apr 04, 2022
4.500
4.495
4.050
4.200
1,528
+0.12(+2.94%)
Apr 01, 2022
4.110
4.120
4.030
4.080
14,080
-0.04(-0.97%)
Mar 31, 2022
4.150
4.340
4.120
4.120
3,022
-0.10(-2.37%)
Mar 30, 2022
4.310
4.310
4.200
4.220
4,126
-0.21(-4.74%)
Mar 29, 2022
4.450
4.450
4.260
4.430
6,495
-0.12(-2.64%)
Mar 28, 2022
4.500
4.660
4.300
4.550
2,450
-0.09(-1.94%)
Mar 25, 2022
4.730
4.733
4.610
4.640
3,415
+0.02(+0.43%)
Mar 24, 2022
4.920
4.970
4.620
4.620
1,584
+0.00(+0.00%)
Mar 23, 2022
4.700
4.990
4.610
4.620
3,112
-0.03(-0.65%)
Mar 22, 2022
4.640
4.770
4.540
4.650
5,676
+0.01(+0.22%)
Mar 21, 2022
4.490
4.790
4.490
4.640
2,598
+0.02(+0.43%)
Mar 18, 2022
4.950
4.955
4.620
4.620
4,415
-0.03(-0.59%)
Mar 17, 2022
4.507
4.930
4.507
4.647
5,905
+0.07(+1.47%)
Mar 16, 2022
4.530
4.990
4.500
4.580
4,451
+0.05(+1.10%)
Mar 15, 2022
4.616
4.616
4.500
4.530
1,899
-0.08(-1.63%)
Mar 14, 2022
4.860
4.860
4.605
4.605
438
-0.29(-6.02%)
Mar 11, 2022
4.890
5.101
4.750
4.900
20,870
-0.13(-2.58%)
Mar 10, 2022
5.000
5.030
4.760
5.030
1,780
+0.03(+0.60%)
Mar 09, 2022
4.750
5.110
4.750
5.000
21,979
+0.31(+6.61%)
Mar 08, 2022
4.590
4.840
4.480
4.690
10,369
+0.11(+2.40%)
Mar 07, 2022
4.550
4.837
4.427
4.580
6,558
+0.07(+1.55%)
Mar 04, 2022
4.790
4.850
4.510
4.510
13,355
-0.14(-3.01%)
Mar 03, 2022
4.620
4.750
4.620
4.650
2,272
-0.08(-1.69%)
Mar 02, 2022
5.120
5.120
4.551
4.730
7,678
-0.39(-7.62%)
Mar 01, 2022
4.430
5.120
4.430
5.120
9,146
+0.63(+14.03%)
Feb 28, 2022
4.510
4.700
4.350
4.490
5,290
+0.09(+2.05%)
Feb 25, 2022
4.250
4.450
4.250
4.400
2,822
+0.14(+3.29%)
Feb 24, 2022
4.440
4.450
4.060
4.260
3,197
-0.18(-4.05%)
Feb 23, 2022
4.530
4.530
4.400
4.440
2,043
+0.02(+0.45%)
Feb 22, 2022
4.290
4.540
4.290
4.420
2,558
+0.17(+4.00%)
Feb 18, 2022
4.250
0
-0.05(-1.16%)
Feb 17, 2022
4.140
4.470
4.140
4.300
3,021
+0.05(+1.18%)
Feb 16, 2022
4.070
4.410
4.070
4.250
6,616
+0.12(+2.91%)
Feb 15, 2022
4.030
4.270
4.030
4.130
22,983
+0.06(+1.47%)
Feb 14, 2022
4.400
4.400
4.040
4.070
11,840
-0.33(-7.50%)
Feb 11, 2022
4.565
4.660
4.400
4.400
5,232
+0.05(+1.15%)
Feb 10, 2022
4.270
4.670
4.270
4.350
30,589
+0.07(+1.64%)
Feb 09, 2022
4.460
4.535
4.210
4.280
13,375
-0.03(-0.70%)
Feb 08, 2022
4.420
4.510
4.200
4.310
11,063
-0.01(-0.23%)
Feb 07, 2022
4.270
4.645
4.221
4.320
9,499
+0.25(+6.14%)
Feb 04, 2022
4.520
4.520
4.010
4.070
6,237
-0.23(-5.35%)
Feb 03, 2022
4.610
4.240
4.300
16,035
-0.29(-6.32%)
Feb 02, 2022
5.040
5.040
4.590
4.590
8,495
-0.43(-8.57%)
Feb 01, 2022
4.800
5.330
4.740
5.020
19,748
+0.18(+3.72%)
Jan 31, 2022
5.040
5.180
4.480
4.840
27,669
+0.18(+3.86%)
Jan 28, 2022
4.940
4.940
4.441
4.660
26,191
-0.32(-6.43%)
Jan 27, 2022
5.240
5.270
4.850
4.980
21,116
-0.05(-0.99%)
Jan 26, 2022
5.200
5.860
4.860
5.030
23,605
-0.14(-2.71%)
Jan 25, 2022
5.240
5.390
4.980
5.170
25,904
+0.05(+1.08%)
Jan 24, 2022
5.040
5.207
5.030
5.115
9,997
+0.06(+1.09%)
Jan 21, 2022
5.300
5.680
4.880
5.060
19,613
-0.28(-5.24%)
Jan 20, 2022
5.520
5.949
5.020
5.340
26,325
-0.16(-2.91%)
Jan 19, 2022
6.320
6.320
5.500
5.500
20,015
-0.63(-10.28%)
Jan 18, 2022
5.900
6.980
5.470
6.130
26,688
+0.03(+0.49%)
Jan 14, 2022
6.100
0
+0.07(+1.16%)
Jan 13, 2022
7.270
7.270
6.030
6.030
14,448
-0.72(-10.67%)
Jan 12, 2022
6.730
7.000
6.050
6.750
30,845
-0.15(-2.17%)
Jan 11, 2022
7.450
7.500
6.530
6.900
26,444
-0.54(-7.25%)
Jan 10, 2022
7.700
7.885
7.050
7.439
14,334
-0.25(-3.26%)
Jan 07, 2022
8.630
8.630
7.550
7.690
21,291
-0.77(-9.10%)
Jan 06, 2022
8.510
9.030
8.100
8.460
13,132
-0.31(-3.53%)
Jan 05, 2022
9.520
9.520
8.530
8.770
77,399
-0.08(-0.90%)
Jan 04, 2022
9.000
9.170
8.620
8.850
35,611
-0.15(-1.67%)
Jan 03, 2022
9.000
9.460
8.820
9.000
29,031
-0.03(-0.33%)
Dec 31, 2021
9.000
9.215
9.000
9.030
3,078
+0.03(+0.33%)
Dec 30, 2021
8.990
9.240
8.610
9.000
26,213
-0.10(-1.10%)
Dec 29, 2021
9.100
9.312
8.910
9.100
24,652
+0.10(+1.11%)
Dec 28, 2021
9.120
9.120
8.490
9.000
24,954
-0.12(-1.32%)
Dec 27, 2021
8.740
9.328
8.725
9.120
17,827
+0.06(+0.66%)
Dec 23, 2021
9.690
9.690
8.710
9.060
18,479
-0.15(-1.63%)
Dec 22, 2021
9.630
10.34
8.700
9.210
42,953
-0.79(-7.90%)
Dec 21, 2021
8.670
10.42
8.440
10.00
75,125
+1.57(+18.69%)
Dec 20, 2021
8.890
8.950
8.150
8.425
19,372
-0.52(-5.87%)
Dec 17, 2021
9.180
9.470
8.800
8.950
20,937
-0.38(-4.07%)
Dec 16, 2021
9.050
10.11
9.000
9.330
43,989
+0.01(+0.11%)
Dec 15, 2021
9.910
9.910
8.550
9.320
25,542
-0.49(-4.99%)
Dec 14, 2021
9.530
9.939
9.295
9.810
21,480
+0.10(+1.03%)
Dec 13, 2021
9.160
10.28
9.160
9.710
28,155
+0.54(+5.89%)
Dec 10, 2021
9.500
10.18
9.030
9.170
25,129
-0.01(-0.11%)
Dec 09, 2021
9.550
10.50
8.390
9.180
81,489
+0.95(+11.54%)
Dec 08, 2021
8.500
9.000
7.800
8.230
15,158
-0.31(-3.63%)
Dec 07, 2021
8.000
8.700
8.000
8.540
7,627
+0.43(+5.30%)
Dec 06, 2021
9.200
9.200
7.820
8.110
14,938
-0.84(-9.39%)
Dec 03, 2021
9.070
9.587
8.400
8.950
8,475
-0.30(-3.24%)
Dec 02, 2021
9.470
9.990
9.250
9.250
5,322
-0.47(-4.87%)
Dec 01, 2021
9.850
10.38
9.580
9.724
5,045
+0.37(+4.00%)
Nov 30, 2021
10.04
10.45
9.310
9.350
11,054
-1.03(-9.92%)
Nov 29, 2021
11.75
12.28
10.38
10.38
8,780
-0.42(-3.85%)
Nov 26, 2021
10.72
10.80
10.72
10.80
445
+0.44(+4.21%)
Nov 24, 2021
10.24
10.71
10.22
10.36
4,227
-0.22(-2.08%)
Nov 23, 2021
11.60
11.60
10.00
10.58
7,479
-0.51(-4.60%)
Nov 22, 2021
11.50
12.07
11.09
11.09
8,741
-0.32(-2.80%)
Nov 19, 2021
11.72
12.17
11.25
11.41
6,565
-0.78(-6.42%)
Nov 18, 2021
12.18
12.19
12.19
12.19
2,737
+0.40(+3.41%)
Nov 17, 2021
11.76
12.27
11.70
11.79
4,088
-0.22(-1.83%)
Nov 16, 2021
11.85
12.66
11.70
12.01
4,129
+0.68(+6.00%)
Nov 15, 2021
11.64
12.53
11.14
11.33
9,220
-0.65(-5.43%)
Nov 12, 2021
12.19
12.59
11.77
11.98
8,192
-0.48(-3.85%)
Nov 11, 2021
12.12
12.46
11.80
12.46
10,684
+0.10(+0.81%)
Nov 10, 2021
12.77
12.36
7,923
-0.62(-4.78%)
Nov 09, 2021
12.52
13.00
12.52
12.98
4,555
-0.23(-1.74%)
Nov 08, 2021
12.52
13.44
12.52
13.21
1,766
+0.61(+4.84%)
Nov 05, 2021
12.81
13.01
12.57
12.60
3,765
-0.44(-3.37%)
Nov 04, 2021
13.31
13.88
12.66
13.04
12,458
-0.28(-2.10%)
Nov 03, 2021
12.87
13.45
12.60
13.32
9,238
+0.76(+6.05%)
Nov 02, 2021
12.89
12.89
12.50
12.56
2,759
+0.25(+2.03%)
Nov 01, 2021
12.51
12.60
12.23
12.31
6,225
-0.29(-2.30%)
Oct 29, 2021
12.92
13.40
12.37
12.60
15,901
+0.32(+2.61%)
Oct 28, 2021
12.05
13.80
11.99
12.28
15,216
+0.00(+0.00%)
Oct 27, 2021
12.74
13.21
12.00
12.28
11,714
-0.03(-0.24%)
Oct 26, 2021
13.10
12.31
12.31
12,067
-0.44(-3.45%)
Oct 25, 2021
12.52
13.04
12.36
12.75
8,934
+0.17(+1.35%)
Oct 22, 2021
13.51
13.78
11.82
12.58
21,381
-1.03(-7.57%)
Oct 21, 2021
13.89
14.82
13.50
13.61
11,049
-0.30(-2.16%)
Oct 20, 2021
13.57
14.45
13.57
13.91
13,727
+0.61(+4.59%)
Oct 19, 2021
12.52
13.73
12.07
13.30
14,973
+0.48(+3.74%)
Oct 18, 2021
12.49
13.64
12.49
12.82
18,438
+0.35(+2.81%)
Oct 15, 2021
11.36
12.59
11.36
12.47
16,546
+1.03(+9.00%)
Oct 14, 2021
11.30
11.60
11.13
11.44
6,591
+0.34(+3.06%)
Oct 13, 2021
11.67
11.67
11.10
11.10
2,767
-0.40(-3.48%)
Oct 12, 2021
11.92
11.93
11.04
11.50
4,949
-0.52(-4.29%)
Oct 11, 2021
12.72
12.72
11.65
12.02
121,601
-0.81(-6.35%)
Oct 08, 2021
12.72
13.02
12.63
12.83
1,841
-0.17(-1.31%)
Oct 07, 2021
13.46
13.46
13.00
13.00
7,168
-0.37(-2.77%)
Oct 06, 2021
13.11
13.70
13.08
13.37
1,486
+0.36(+2.77%)
Oct 05, 2021
13.15
13.58
13.00
13.01
4,340
-0.26(-1.96%)
Oct 04, 2021
13.56
13.75
13.27
13.27
4,161
-0.35(-2.57%)
Oct 01, 2021
13.29
13.90
13.00
13.62
15,138
+0.12(+0.89%)
Sep 30, 2021
13.59
13.76
13.01
13.50
8,384
+0.09(+0.67%)
Sep 29, 2021
13.60
14.13
13.20
13.41
16,279
-0.36(-2.61%)
Sep 28, 2021
13.45
14.17
13.45
13.77
21,705
+0.46(+3.46%)
Sep 27, 2021
13.30
13.81
13.01
13.31
22,272
-0.21(-1.55%)
Sep 24, 2021
14.22
14.22
13.21
13.52
12,836
-0.30(-2.17%)
Sep 23, 2021
13.85
14.06
13.60
13.82
57,112
-0.18(-1.29%)
Sep 22, 2021
14.90
15.46
13.68
14.00
24,585
-0.91(-6.10%)
Sep 21, 2021
13.78
15.24
13.76
14.91
29,307
+0.91(+6.50%)
Sep 20, 2021
15.38
15.96
13.91
14.00
16,736
-1.40(-9.09%)
Sep 17, 2021
15.79
16.27
15.40
15.40
10,139
-0.20(-1.28%)
Sep 16, 2021
16.86
16.86
15.10
15.60
27,387
-1.11(-6.64%)
Sep 15, 2021
16.00
16.85
15.08
16.71
56,814
+0.47(+2.89%)
Sep 14, 2021
17.04
17.33
16.24
16.24
14,632
-0.76(-4.47%)
Sep 13, 2021
17.20
17.20
16.65
17.00
8,886
-0.21(-1.22%)
Sep 10, 2021
16.99
17.35
16.28
17.21
10,284
+0.36(+2.14%)
Sep 09, 2021
17.01
17.01
16.33
16.85
19,918
-0.06(-0.35%)
Sep 08, 2021
17.57
18.04
16.28
16.91
16,614
-0.82(-4.62%)
Sep 07, 2021
18.16
18.68
17.55
17.73
11,554
-0.37(-2.04%)
Sep 03, 2021
18.00
18.86
18.00
18.10
24,531
+0.19(+1.06%)
Sep 02, 2021
18.00
18.00
17.50
17.91
4,427
+0.21(+1.19%)
Sep 01, 2021
17.90
18.00
17.51
17.70
13,638
-0.11(-0.62%)
Aug 31, 2021
17.79
18.20
17.50
17.81
11,781
-0.30(-1.66%)
Aug 30, 2021
18.22
18.22
17.96
18.11
3,440
+0.04(+0.22%)
Aug 27, 2021
18.25
18.25
17.64
18.07
3,074
-0.07(-0.41%)
Aug 26, 2021
18.06
18.50
17.90
18.14
28,315
+0.31(+1.77%)
Aug 25, 2021
17.26
17.83
17.20
17.83
6,277
+1.41(+8.59%)
Aug 24, 2021
16.42
17.11
16.10
16.42
8,026
+0.12(+0.74%)
Aug 23, 2021
16.63
16.97
16.15
16.30
6,987
-0.16(-0.97%)
Aug 20, 2021
16.55
16.99
16.25
16.46
7,724
+0.17(+1.04%)
Aug 19, 2021
17.06
17.26
16.29
16.29
9,373
-0.46(-2.75%)
Aug 18, 2021
16.37
16.87
16.37
16.75
7,859
+0.12(+0.72%)
Aug 17, 2021
16.67
16.80
16.55
16.63
4,281
-0.17(-1.01%)
Aug 16, 2021
17.17
17.22
16.80
16.80
7,633
+0.00(+0.00%)
Aug 13, 2021
17.00
17.47
16.62
16.80
5,623
-0.20(-1.18%)
Aug 12, 2021
17.00
17.44
17.00
17.00
4,439
-0.49(-2.80%)
Aug 11, 2021
17.24
18.10
17.00
17.49
24,601
-0.11(-0.63%)
Aug 10, 2021
18.66
18.66
17.20
17.60
65,820
-1.10(-5.88%)
Aug 09, 2021
19.50
19.50
18.55
18.70
14,912
-0.05(-0.27%)
Aug 06, 2021
19.48
19.48
18.41
18.75
11,399
-0.35(-1.83%)
Aug 05, 2021
18.85
19.54
18.50
19.10
22,649
+0.75(+4.09%)
Aug 04, 2021
19.72
19.75
18.05
18.35
106,194
-1.66(-8.30%)
Aug 03, 2021
21.36
22.00
19.68
20.01
33,922
+0.11(+0.55%)
Aug 02, 2021
21.05
22.00
19.86
19.90
55,817
+0.35(+1.79%)
Jul 30, 2021
20.01
20.74
19.20
19.55
14,272
-0.55(-2.74%)
Jul 29, 2021
22.75
22.75
20.01
20.10
37,447
-1.89(-8.59%)
Jul 28, 2021
19.85
21.99
19.84
21.99
7,356
+1.74(+8.59%)
Jul 27, 2021
20.90
21.46
20.13
20.25
14,997
-0.66(-3.16%)
Jul 26, 2021
21.37
21.50
20.59
20.91
26,518
-0.81(-3.73%)
Jul 23, 2021
21.36
21.85
21.18
21.72
52,779
+0.12(+0.56%)
Jul 22, 2021
21.60
22.07
21.60
21.60
63,697
+0.00(+0.00%)
Jul 21, 2021
22.40
22.40
21.27
21.60
114,036
+0.02(+0.09%)
Jul 20, 2021
21.95
22.50
21.17
21.58
50,216
+0.61(+2.91%)
Jul 19, 2021
21.75
21.95
20.56
20.97
62,581
+1.41(+7.21%)
Jul 16, 2021
18.15
20.10
18.15
19.56
22,700
+1.02(+5.50%)
Jul 15, 2021
21.95
22.00
18.50
18.54
66,319
-3.46(-15.73%)
Jul 14, 2021
22.30
22.78
21.41
22.00
44,486
-0.53(-2.35%)
Jul 13, 2021
22.30
22.86
22.12
22.53
70,247
+1.23(+5.76%)
Jul 12, 2021
21.09
21.52
21.00
21.30
9,056
-0.02(-0.08%)
Jul 09, 2021
21.89
22.87
21.30
21.32
37,970
-0.52(-2.39%)
Jul 08, 2021
19.72
22.61
19.43
21.84
56,113
+2.08(+10.53%)
Jul 07, 2021
20.00
20.45
19.76
19.76
23,404
-0.03(-0.15%)
Jul 06, 2021
19.87
19.93
18.68
19.79
3,863
+0.68(+3.56%)
Jul 02, 2021
18.52
19.75
18.02
19.11
14,037
+0.31(+1.65%)
Jul 01, 2021
19.32
19.45
18.80
18.80
35,415
-0.80(-4.08%)
Jun 30, 2021
18.21
19.88
18.00
19.60
141,792
+1.44(+7.93%)
Jun 29, 2021
16.52
18.25
16.52
18.16
120,824
+1.35(+8.03%)
Jun 28, 2021
17.00
17.47
16.03
16.81
114,968
-0.39(-2.27%)
Jun 25, 2021
17.35
17.50
17.04
17.20
62,326
+0.80(+4.88%)
Jun 24, 2021
16.00
17.02
15.76
16.40
10,910
+0.42(+2.63%)
Jun 23, 2021
15.65
16.10
15.50
15.98
57,718
+0.03(+0.19%)
Jun 22, 2021
16.20
16.32
15.56
15.95
69,658
-0.28(-1.73%)
Jun 21, 2021
17.25
17.69
16.19
16.23
71,999
-0.82(-4.81%)
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.