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
Brightspire Capital Inc
(NY:
BRSP
)
6.220
-0.040 (-0.64%)
Streaming Delayed Price
Updated: 11:50 AM 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
6.300
6.360
6.250
6.260
484,614
-0.06(-0.95%)
May 21, 2024
6.300
6.320
6.270
6.320
493,612
+0.04(+0.64%)
May 20, 2024
6.350
6.370
6.280
6.280
560,883
-0.04(-0.63%)
May 17, 2024
6.300
6.345
6.255
6.320
496,423
+0.03(+0.48%)
May 16, 2024
6.230
6.290
6.210
6.290
505,054
+0.03(+0.48%)
May 15, 2024
6.250
6.340
6.225
6.260
605,664
+0.06(+0.97%)
May 14, 2024
6.160
6.270
6.110
6.200
547,879
+0.12(+1.97%)
May 13, 2024
6.080
6.120
6.045
6.080
556,489
+0.07(+1.16%)
May 10, 2024
6.070
6.110
5.970
6.010
558,123
-0.03(-0.50%)
May 09, 2024
6.020
6.130
6.000
6.040
707,948
+0.01(+0.17%)
May 08, 2024
6.050
6.050
6.000
6.030
832,154
-0.08(-1.31%)
May 07, 2024
6.140
6.160
6.040
6.110
981,369
-0.03(-0.49%)
May 06, 2024
6.070
6.140
6.060
6.140
623,907
+0.12(+1.99%)
May 03, 2024
6.170
6.215
6.020
6.020
1,352,491
-0.15(-2.43%)
May 02, 2024
6.270
6.287
6.110
6.170
726,387
-0.06(-0.96%)
May 01, 2024
6.240
6.460
6.025
6.230
1,994,077
-0.06(-0.95%)
Apr 30, 2024
6.350
6.380
6.275
6.290
537,054
-0.13(-2.02%)
Apr 29, 2024
6.450
6.480
6.395
6.420
322,995
+0.02(+0.31%)
Apr 26, 2024
6.380
6.460
6.340
6.400
334,600
+0.07(+1.11%)
Apr 25, 2024
6.310
6.355
6.300
6.330
509,462
-0.07(-1.09%)
Apr 24, 2024
6.440
6.440
6.370
6.400
446,165
-0.10(-1.54%)
Apr 23, 2024
6.390
6.530
6.390
6.500
288,838
+0.08(+1.25%)
Apr 22, 2024
6.380
6.445
6.360
6.420
437,464
+0.08(+1.26%)
Apr 19, 2024
6.200
6.350
6.200
6.340
518,196
+0.13(+2.09%)
Apr 18, 2024
6.210
6.290
6.150
6.210
566,117
+0.03(+0.49%)
Apr 17, 2024
6.220
6.280
6.145
6.180
485,913
+0.03(+0.49%)
Apr 16, 2024
6.190
6.220
6.120
6.150
880,776
-0.08(-1.28%)
Apr 15, 2024
6.340
6.360
6.160
6.230
900,223
-0.05(-0.80%)
Apr 12, 2024
6.300
6.340
6.240
6.280
711,376
-0.07(-1.10%)
Apr 11, 2024
6.260
6.370
6.220
6.350
791,803
+0.16(+2.58%)
Apr 10, 2024
6.410
6.420
6.140
6.190
1,476,006
-0.41(-6.21%)
Apr 09, 2024
6.490
6.610
6.470
6.600
860,188
+0.12(+1.85%)
Apr 08, 2024
6.550
6.600
6.475
6.480
402,100
-0.03(-0.46%)
Apr 05, 2024
6.490
6.530
6.450
6.510
995,074
+0.00(+0.00%)
Apr 04, 2024
6.660
6.700
6.490
6.510
631,851
-0.06(-0.91%)
Apr 03, 2024
6.520
6.580
6.440
6.570
917,743
+0.06(+0.92%)
Apr 02, 2024
6.550
6.610
6.475
6.510
1,112,090
-0.09(-1.36%)
Apr 01, 2024
6.880
6.880
6.590
6.600
1,238,054
-0.29(-4.21%)
Mar 28, 2024
6.810
6.850
6.790
6.890
708,401
+0.08(+1.17%)
Mar 27, 2024
6.700
6.825
6.670
6.810
690,450
+0.14(+2.10%)
Mar 26, 2024
6.748
6.777
6.651
6.670
1,058,917
-0.08(-1.15%)
Mar 25, 2024
6.699
6.811
6.699
6.748
474,894
+0.07(+1.02%)
Mar 22, 2024
6.748
6.796
6.680
6.680
472,271
-0.10(-1.43%)
Mar 21, 2024
6.728
6.835
6.709
6.777
696,223
+0.05(+0.72%)
Mar 20, 2024
6.544
6.757
6.495
6.728
548,879
+0.16(+2.36%)
Mar 19, 2024
6.573
6.651
6.544
6.573
778,024
-0.03(-0.44%)
Mar 18, 2024
6.670
6.685
6.573
6.602
796,883
-0.07(-1.02%)
Mar 15, 2024
6.466
6.699
6.466
6.670
1,486,657
+0.16(+2.38%)
Mar 14, 2024
6.689
6.694
6.505
6.515
759,460
-0.18(-2.75%)
Mar 13, 2024
6.670
6.772
6.670
6.699
1,301,324
+0.01(+0.15%)
Mar 12, 2024
6.641
6.699
6.553
6.689
609,187
+0.08(+1.17%)
Mar 11, 2024
6.553
6.660
6.544
6.612
684,006
+0.06(+0.89%)
Mar 08, 2024
6.631
6.709
6.524
6.553
541,630
-0.01(-0.15%)
Mar 07, 2024
6.563
6.612
6.505
6.563
440,116
+0.08(+1.20%)
Mar 06, 2024
6.505
6.543
6.437
6.486
582,413
+0.04(+0.60%)
Mar 05, 2024
6.330
6.456
6.311
6.447
944,844
+0.04(+0.61%)
Mar 04, 2024
6.544
6.592
6.379
6.408
1,065,746
-0.34(-5.04%)
Mar 01, 2024
6.728
6.767
6.631
6.748
655,784
+0.04(+0.58%)
Feb 29, 2024
6.660
6.728
6.631
6.709
631,408
+0.15(+2.22%)
Feb 28, 2024
6.505
6.612
6.495
6.563
473,142
-0.02(-0.30%)
Feb 27, 2024
6.641
6.660
6.524
6.583
501,658
+0.00(+0.00%)
Feb 26, 2024
6.602
6.660
6.524
6.583
669,212
-0.06(-0.88%)
Feb 23, 2024
6.544
6.685
6.481
6.641
703,660
+0.09(+1.33%)
Feb 22, 2024
6.602
6.641
6.466
6.553
951,161
-0.09(-1.32%)
Feb 21, 2024
6.670
6.670
6.408
6.641
1,077,137
+0.20(+3.17%)
Feb 20, 2024
6.466
6.544
6.418
6.437
664,048
-0.17(-2.50%)
Feb 16, 2024
6.573
6.651
6.486
6.602
596,799
-0.04(-0.58%)
Feb 15, 2024
6.505
6.709
6.505
6.641
739,757
+0.18(+2.86%)
Feb 14, 2024
6.466
6.495
6.388
6.456
471,461
+0.11(+1.68%)
Feb 13, 2024
6.359
6.456
6.272
6.350
989,670
-0.28(-4.25%)
Feb 12, 2024
6.486
6.689
6.477
6.631
1,133,601
+0.14(+2.09%)
Feb 09, 2024
6.456
6.524
6.379
6.495
753,783
+0.04(+0.60%)
Feb 08, 2024
6.456
6.524
6.418
6.456
761,300
-0.01(-0.15%)
Feb 07, 2024
6.728
6.743
6.398
6.466
1,164,961
-0.24(-3.62%)
Feb 06, 2024
6.670
6.772
6.641
6.709
873,320
+0.02(+0.29%)
Feb 05, 2024
6.748
6.762
6.553
6.689
820,397
-0.13(-1.85%)
Feb 02, 2024
6.893
6.893
6.757
6.816
868,216
-0.20(-2.90%)
Feb 01, 2024
7.010
7.042
6.816
7.020
1,050,962
+0.08(+1.12%)
Jan 31, 2024
7.185
7.272
6.922
6.942
858,442
-0.27(-3.77%)
Jan 30, 2024
7.408
7.447
7.214
7.214
403,378
-0.25(-3.38%)
Jan 29, 2024
7.320
7.486
7.320
7.466
618,261
+0.12(+1.59%)
Jan 26, 2024
7.291
7.388
7.291
7.350
822,727
+0.14(+1.88%)
Jan 25, 2024
7.233
7.272
7.102
7.214
797,597
+0.09(+1.23%)
Jan 24, 2024
7.243
7.282
7.107
7.126
510,966
-0.04(-0.54%)
Jan 23, 2024
7.126
7.199
7.107
7.165
935,620
+0.09(+1.23%)
Jan 22, 2024
7.078
7.194
7.029
7.078
459,759
+0.12(+1.67%)
Jan 19, 2024
6.913
6.971
6.777
6.961
527,164
+0.10(+1.41%)
Jan 18, 2024
6.893
6.903
6.777
6.864
540,368
+0.01(+0.14%)
Jan 17, 2024
6.845
6.942
6.806
6.854
916,674
-0.09(-1.26%)
Jan 16, 2024
7.029
7.029
6.913
6.942
578,922
-0.14(-1.92%)
Jan 12, 2024
7.262
7.320
7.058
7.078
493,347
-0.08(-1.09%)
Jan 11, 2024
7.185
7.194
7.044
7.155
539,336
-0.10(-1.34%)
Jan 10, 2024
7.175
7.253
7.165
7.253
533,038
+0.06(+0.81%)
Jan 09, 2024
7.194
7.223
7.126
7.194
430,734
-0.08(-1.07%)
Jan 08, 2024
7.126
7.272
7.078
7.272
511,740
+0.18(+2.60%)
Jan 05, 2024
6.990
7.170
6.990
7.087
725,371
+0.06(+0.83%)
Jan 04, 2024
7.020
7.126
6.990
7.029
675,493
+0.04(+0.56%)
Jan 03, 2024
7.087
7.117
6.913
6.990
848,130
-0.14(-1.91%)
Jan 02, 2024
7.165
7.204
7.063
7.126
731,602
-0.10(-1.34%)
Dec 29, 2023
7.408
7.437
7.223
7.223
666,523
-0.21(-2.87%)
Dec 28, 2023
7.427
7.495
7.408
7.437
573,831
-0.03(-0.39%)
Dec 27, 2023
7.495
7.580
7.405
7.466
744,895
-0.03(-0.38%)
Dec 26, 2023
7.400
7.513
7.348
7.495
677,836
+0.13(+1.80%)
Dec 22, 2023
7.362
7.452
7.305
7.362
879,815
+0.00(+0.00%)
Dec 21, 2023
7.173
7.362
7.173
7.362
1,216,111
+0.23(+3.18%)
Dec 20, 2023
7.173
7.400
7.125
7.135
1,066,374
-0.09(-1.31%)
Dec 19, 2023
7.059
7.258
7.050
7.230
1,049,285
+0.21(+2.96%)
Dec 18, 2023
7.097
7.182
7.012
7.021
558,823
-0.06(-0.80%)
Dec 15, 2023
7.211
7.211
7.002
7.078
1,587,604
-0.10(-1.45%)
Dec 14, 2023
7.220
7.334
7.097
7.182
1,109,780
+0.09(+1.20%)
Dec 13, 2023
6.823
7.125
6.785
7.097
858,683
+0.26(+3.88%)
Dec 12, 2023
6.794
6.898
6.728
6.832
450,344
+0.04(+0.56%)
Dec 11, 2023
6.737
6.832
6.690
6.794
615,183
+0.06(+0.84%)
Dec 08, 2023
6.652
6.747
6.633
6.737
530,573
+0.05(+0.71%)
Dec 07, 2023
6.577
6.690
6.510
6.690
540,536
+0.14(+2.17%)
Dec 06, 2023
6.709
6.813
6.525
6.548
671,455
-0.10(-1.56%)
Dec 05, 2023
6.577
6.690
6.577
6.652
618,804
+0.05(+0.72%)
Dec 04, 2023
6.510
6.619
6.501
6.605
468,123
+0.03(+0.43%)
Dec 01, 2023
6.368
6.586
6.359
6.577
682,953
+0.15(+2.36%)
Nov 30, 2023
6.312
6.435
6.302
6.425
808,086
+0.11(+1.80%)
Nov 29, 2023
6.226
6.340
6.226
6.312
762,837
+0.16(+2.62%)
Nov 28, 2023
6.094
6.179
6.056
6.151
586,869
+0.04(+0.62%)
Nov 27, 2023
6.132
6.137
6.075
6.113
616,235
-0.05(-0.77%)
Nov 24, 2023
6.170
6.198
6.103
6.160
280,575
-0.04(-0.61%)
Nov 22, 2023
6.170
6.226
6.132
6.198
493,882
+0.08(+1.24%)
Nov 21, 2023
6.141
6.179
6.075
6.122
542,224
-0.05(-0.77%)
Nov 20, 2023
6.226
6.227
6.132
6.170
659,671
-0.06(-0.91%)
Nov 17, 2023
6.255
6.283
6.182
6.226
576,126
+0.05(+0.77%)
Nov 16, 2023
6.340
6.387
6.137
6.179
687,287
-0.20(-3.12%)
Nov 15, 2023
6.245
6.430
6.217
6.378
801,474
+0.09(+1.35%)
Nov 14, 2023
6.208
6.302
6.151
6.293
809,132
+0.32(+5.39%)
Nov 13, 2023
5.914
5.990
5.867
5.971
734,873
-0.01(-0.16%)
Nov 10, 2023
5.990
5.999
5.914
5.980
468,840
+0.04(+0.64%)
Nov 09, 2023
6.113
6.189
5.928
5.943
583,387
-0.15(-2.48%)
Nov 08, 2023
5.971
6.113
5.867
6.094
955,452
+0.09(+1.58%)
Nov 07, 2023
5.876
6.009
5.808
5.999
630,443
+0.11(+1.93%)
Nov 06, 2023
6.009
6.028
5.853
5.886
538,797
-0.12(-2.05%)
Nov 03, 2023
5.829
6.018
5.829
6.009
1,185,704
+0.27(+4.79%)
Nov 02, 2023
5.564
5.744
5.536
5.734
785,880
+0.24(+4.30%)
Nov 01, 2023
5.413
5.507
5.375
5.498
994,432
+0.14(+2.65%)
Oct 31, 2023
5.536
5.716
5.138
5.356
2,299,519
+0.14(+2.72%)
Oct 30, 2023
5.205
5.238
5.100
5.214
1,390,237
+0.10(+2.04%)
Oct 27, 2023
5.176
5.261
5.044
5.110
1,114,570
-0.07(-1.28%)
Oct 26, 2023
5.044
5.252
5.044
5.176
1,696,426
+0.17(+3.40%)
Oct 25, 2023
5.082
5.176
4.921
5.006
3,468,837
-0.11(-2.22%)
Oct 24, 2023
5.205
5.309
5.063
5.119
1,022,392
-0.07(-1.28%)
Oct 23, 2023
5.242
5.257
5.124
5.186
1,188,028
-0.08(-1.44%)
Oct 20, 2023
5.536
5.630
5.167
5.261
4,486,596
-0.25(-4.47%)
Oct 19, 2023
5.659
5.659
5.507
5.507
761,733
-0.18(-3.16%)
Oct 18, 2023
5.772
5.782
5.678
5.687
541,290
-0.17(-2.91%)
Oct 17, 2023
5.725
5.867
5.725
5.857
740,954
+0.09(+1.64%)
Oct 16, 2023
5.782
5.857
5.697
5.763
674,675
+0.02(+0.33%)
Oct 13, 2023
5.999
5.999
5.725
5.744
632,803
-0.12(-2.10%)
Oct 12, 2023
5.924
5.962
5.796
5.867
454,812
-0.05(-0.80%)
Oct 11, 2023
5.791
5.952
5.791
5.914
515,726
+0.17(+2.97%)
Oct 10, 2023
5.697
5.753
5.682
5.744
432,980
+0.07(+1.17%)
Oct 09, 2023
5.583
5.720
5.545
5.678
559,939
+0.05(+0.84%)
Oct 06, 2023
5.564
5.711
5.545
5.630
462,428
+0.00(+0.00%)
Oct 05, 2023
5.479
5.701
5.441
5.630
639,124
+0.16(+2.94%)
Oct 04, 2023
5.479
5.545
5.328
5.469
826,136
-0.01(-0.17%)
Oct 03, 2023
5.602
5.638
5.403
5.479
1,035,473
-0.16(-2.85%)
Oct 02, 2023
5.914
5.933
5.593
5.640
1,475,340
-0.28(-4.79%)
Sep 29, 2023
5.971
6.028
5.914
5.924
639,259
+0.00(+0.00%)
Sep 28, 2023
5.829
5.957
5.739
5.924
708,315
+0.15(+2.62%)
Sep 27, 2023
5.891
5.910
5.754
5.772
775,804
-0.05(-0.94%)
Sep 26, 2023
6.020
6.047
5.818
5.827
1,026,323
-0.24(-3.93%)
Sep 25, 2023
6.038
6.102
6.052
6.065
1,051,263
+0.00(+0.00%)
Sep 22, 2023
6.029
6.111
5.992
6.065
483,458
+0.07(+1.22%)
Sep 21, 2023
6.175
6.230
5.983
5.992
501,643
-0.21(-3.40%)
Sep 20, 2023
6.313
6.359
6.203
6.203
444,534
-0.06(-1.02%)
Sep 19, 2023
6.258
6.340
6.230
6.267
522,523
+0.03(+0.44%)
Sep 18, 2023
6.368
6.368
6.230
6.240
619,164
-0.14(-2.16%)
Sep 15, 2023
6.230
6.386
6.185
6.377
807,424
+0.11(+1.75%)
Sep 14, 2023
6.249
6.322
6.221
6.267
562,353
+0.11(+1.79%)
Sep 13, 2023
6.212
6.240
6.148
6.157
446,843
-0.03(-0.44%)
Sep 12, 2023
6.313
6.372
6.175
6.185
530,171
-0.13(-2.03%)
Sep 11, 2023
6.276
6.322
6.230
6.313
375,201
+0.08(+1.32%)
Sep 08, 2023
6.148
6.267
6.144
6.230
340,379
+0.06(+1.04%)
Sep 07, 2023
6.093
6.175
6.093
6.166
624,511
+0.03(+0.45%)
Sep 06, 2023
6.230
6.230
6.052
6.139
630,424
-0.12(-1.90%)
Sep 05, 2023
6.322
6.359
6.249
6.258
436,242
-0.11(-1.73%)
Sep 01, 2023
6.432
6.505
6.359
6.368
645,183
-0.01(-0.14%)
Aug 31, 2023
6.322
6.423
6.322
6.377
943,928
+0.02(+0.29%)
Aug 30, 2023
6.313
6.359
6.276
6.359
703,374
+0.02(+0.29%)
Aug 29, 2023
6.304
6.377
6.244
6.340
436,726
+0.06(+1.02%)
Aug 28, 2023
6.056
6.313
6.056
6.276
684,382
+0.27(+4.42%)
Aug 25, 2023
5.946
6.070
5.891
6.011
444,767
+0.03(+0.46%)
Aug 24, 2023
6.020
6.148
5.956
5.983
677,824
-0.08(-1.36%)
Aug 23, 2023
5.910
6.084
5.882
6.065
331,516
+0.17(+2.95%)
Aug 22, 2023
5.901
5.988
5.882
5.891
558,240
+0.03(+0.47%)
Aug 21, 2023
5.855
5.914
5.809
5.864
811,828
+0.01(+0.16%)
Aug 18, 2023
5.781
5.901
5.727
5.855
885,624
+0.02(+0.31%)
Aug 17, 2023
5.974
6.011
5.827
5.836
981,111
-0.13(-2.15%)
Aug 16, 2023
6.001
6.093
5.956
5.965
598,789
-0.08(-1.36%)
Aug 15, 2023
6.166
6.221
6.020
6.047
951,111
-0.18(-2.94%)
Aug 14, 2023
6.285
6.331
6.221
6.230
766,219
-0.07(-1.16%)
Aug 11, 2023
6.249
6.330
6.249
6.304
797,004
+0.02(+0.29%)
Aug 10, 2023
6.331
6.386
6.221
6.285
452,354
-0.03(-0.44%)
Aug 09, 2023
6.359
6.386
6.304
6.313
475,323
-0.09(-1.43%)
Aug 08, 2023
6.295
6.414
6.230
6.404
461,895
+0.03(+0.43%)
Aug 07, 2023
6.359
6.432
6.299
6.377
696,267
+0.04(+0.58%)
Aug 04, 2023
6.331
6.423
6.304
6.340
726,110
+0.05(+0.73%)
Aug 03, 2023
6.148
6.295
6.047
6.295
978,368
+0.15(+2.38%)
Aug 02, 2023
6.551
6.670
6.139
6.148
1,744,755
-0.39(-6.02%)
Aug 01, 2023
6.716
6.716
6.482
6.542
1,526,358
-0.20(-2.99%)
Jul 31, 2023
6.863
6.899
6.698
6.744
455,807
-0.11(-1.60%)
Jul 28, 2023
6.734
6.863
6.707
6.853
871,403
+0.16(+2.33%)
Jul 27, 2023
6.835
6.867
6.679
6.698
862,305
-0.11(-1.62%)
Jul 26, 2023
6.689
6.808
6.652
6.808
597,602
+0.12(+1.78%)
Jul 25, 2023
6.689
6.725
6.643
6.689
489,442
+0.00(+0.00%)
Jul 24, 2023
6.615
6.716
6.615
6.689
575,174
+0.10(+1.53%)
Jul 21, 2023
6.679
6.693
6.560
6.588
765,851
-0.03(-0.42%)
Jul 20, 2023
6.725
6.725
6.588
6.615
540,959
-0.08(-1.23%)
Jul 19, 2023
6.634
6.698
6.634
6.698
783,226
+0.08(+1.25%)
Jul 18, 2023
6.533
6.689
6.496
6.615
692,939
+0.07(+1.12%)
Jul 17, 2023
6.524
6.606
6.492
6.542
707,872
-0.01(-0.14%)
Jul 14, 2023
6.597
6.597
6.487
6.551
655,822
-0.03(-0.42%)
Jul 13, 2023
6.496
6.615
6.496
6.579
734,794
+0.08(+1.27%)
Jul 12, 2023
6.533
6.579
6.469
6.496
1,286,937
+0.04(+0.57%)
Jul 11, 2023
6.368
6.496
6.345
6.459
545,063
+0.11(+1.73%)
Jul 10, 2023
6.148
6.354
6.130
6.350
673,785
+0.17(+2.82%)
Jul 07, 2023
6.166
6.290
6.157
6.175
970,915
+0.02(+0.30%)
Jul 06, 2023
6.084
6.157
6.001
6.157
678,418
-0.01(-0.15%)
Jul 05, 2023
6.139
6.258
6.075
6.166
627,026
-0.03(-0.44%)
Jul 03, 2023
6.166
6.240
6.116
6.194
362,314
+0.03(+0.45%)
Jun 30, 2023
6.258
6.285
6.148
6.166
918,140
-0.05(-0.74%)
Jun 29, 2023
6.084
6.221
6.075
6.212
733,234
+0.14(+2.26%)
Jun 28, 2023
5.923
6.092
5.879
6.075
1,145,183
+0.13(+2.25%)
Jun 27, 2023
5.835
5.968
5.793
5.941
642,209
+0.11(+1.83%)
Jun 26, 2023
5.710
5.897
5.683
5.835
993,850
+0.13(+2.34%)
Jun 23, 2023
5.826
5.852
5.679
5.701
5,907,258
-0.18(-3.03%)
Jun 22, 2023
5.995
5.999
5.852
5.879
712,861
-0.14(-2.36%)
Jun 21, 2023
5.968
6.079
5.910
6.021
1,018,480
+0.04(+0.74%)
Jun 20, 2023
5.959
6.012
5.901
5.977
1,045,426
+0.02(+0.30%)
Jun 16, 2023
6.030
6.079
5.941
5.959
2,879,468
+0.03(+0.45%)
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.