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
Owlet Inc
(NY:
OWLT
)
3.680
+0.030 (+0.82%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 28, 2024
3.600
3.864
3.600
3.680
5,918
+0.03(+0.82%)
May 24, 2024
3.710
3.951
3.600
3.650
18,424
-0.05(-1.35%)
May 23, 2024
3.800
3.811
3.627
3.700
17,716
-0.10(-2.63%)
May 22, 2024
3.800
4.010
3.800
3.800
5,199
-0.01(-0.26%)
May 21, 2024
3.980
4.090
3.800
3.810
11,264
-0.09(-2.31%)
May 20, 2024
3.900
4.000
3.790
3.900
12,748
-0.05(-1.27%)
May 17, 2024
4.040
4.160
3.900
3.950
14,804
-0.04(-1.00%)
May 16, 2024
4.010
4.130
3.870
3.990
15,568
+0.16(+4.18%)
May 15, 2024
3.950
4.176
3.770
3.830
22,523
-0.12(-3.04%)
May 14, 2024
4.000
4.106
3.930
3.950
24,651
-0.05(-1.25%)
May 13, 2024
4.110
4.290
3.970
4.000
16,351
-0.17(-4.08%)
May 10, 2024
4.280
4.500
4.170
4.170
20,754
-0.13(-3.02%)
May 09, 2024
4.220
4.400
4.220
4.300
11,089
+0.00(+0.00%)
May 08, 2024
4.180
4.482
4.110
4.300
10,034
+0.20(+4.88%)
May 07, 2024
4.060
4.360
4.060
4.100
9,845
-0.35(-7.87%)
May 06, 2024
4.200
4.500
4.120
4.450
15,639
+0.25(+5.95%)
May 03, 2024
4.190
4.227
4.128
4.200
6,553
-0.05(-1.18%)
May 02, 2024
4.480
4.480
4.135
4.250
6,047
-0.13(-2.97%)
May 01, 2024
4.290
4.400
4.280
4.380
3,802
-0.02(-0.45%)
Apr 30, 2024
4.300
4.445
4.300
4.400
4,220
+0.11(+2.56%)
Apr 29, 2024
4.450
4.450
4.142
4.290
20,239
+0.13(+3.12%)
Apr 26, 2024
4.150
4.190
4.010
4.160
8,651
+0.18(+4.52%)
Apr 25, 2024
3.890
4.000
3.890
3.980
5,195
+0.00(+0.00%)
Apr 24, 2024
4.110
4.200
3.620
3.980
9,159
-0.04(-1.00%)
Apr 23, 2024
4.190
4.200
4.000
4.020
10,575
-0.09(-2.19%)
Apr 22, 2024
3.820
4.200
3.820
4.110
11,630
+0.25(+6.48%)
Apr 19, 2024
3.840
3.990
3.690
3.860
8,053
-0.05(-1.28%)
Apr 18, 2024
3.530
3.910
3.340
3.910
10,347
+0.50(+14.66%)
Apr 17, 2024
3.485
3.540
3.200
3.410
13,353
+0.06(+1.79%)
Apr 16, 2024
3.520
3.650
3.293
3.350
39,233
-0.08(-2.33%)
Apr 15, 2024
3.580
3.705
3.400
3.430
20,644
-0.19(-5.22%)
Apr 12, 2024
3.740
3.930
3.600
3.619
20,049
-0.09(-2.45%)
Apr 11, 2024
3.750
3.850
3.610
3.710
23,582
-0.09(-2.37%)
Apr 10, 2024
3.830
4.030
3.660
3.800
20,293
-0.08(-2.06%)
Apr 09, 2024
3.960
4.080
3.800
3.880
13,863
-0.05(-1.27%)
Apr 08, 2024
4.180
4.287
3.810
3.930
10,412
-0.22(-5.30%)
Apr 05, 2024
3.970
4.250
3.970
4.150
17,685
+0.30(+7.79%)
Apr 04, 2024
4.185
4.270
3.770
3.850
23,763
-0.35(-8.33%)
Apr 03, 2024
4.310
4.330
4.126
4.200
8,681
-0.09(-2.10%)
Apr 02, 2024
4.200
4.310
4.085
4.290
14,419
+0.07(+1.66%)
Apr 01, 2024
4.300
4.440
4.195
4.220
24,147
-0.09(-2.09%)
Mar 28, 2024
4.280
4.440
4.280
4.310
11,285
+0.03(+0.70%)
Mar 27, 2024
4.590
4.590
4.200
4.280
22,673
-0.19(-4.25%)
Mar 26, 2024
4.530
4.650
4.410
4.470
15,687
+0.00(+0.00%)
Mar 25, 2024
4.490
4.680
4.360
4.470
8,565
+0.11(+2.52%)
Mar 22, 2024
4.540
4.690
4.260
4.360
5,792
-0.18(-3.96%)
Mar 21, 2024
4.650
4.700
4.410
4.540
28,509
+0.16(+3.65%)
Mar 20, 2024
4.170
4.380
4.150
4.380
9,733
+0.21(+5.04%)
Mar 19, 2024
4.380
4.464
4.060
4.170
37,470
-0.23(-5.23%)
Mar 18, 2024
4.450
4.600
4.350
4.400
46,755
-0.05(-1.12%)
Mar 15, 2024
4.700
4.810
4.340
4.450
44,883
+0.12(+2.77%)
Mar 14, 2024
4.860
4.930
4.330
4.330
66,238
-0.53(-10.91%)
Mar 13, 2024
4.860
5.183
4.830
4.860
50,264
-0.07(-1.42%)
Mar 12, 2024
5.140
5.140
4.850
4.930
26,182
-0.17(-3.33%)
Mar 11, 2024
5.190
5.280
5.010
5.100
15,013
-0.05(-0.97%)
Mar 08, 2024
5.590
5.960
5.100
5.150
24,920
-0.57(-9.97%)
Mar 07, 2024
5.540
5.951
5.385
5.720
26,148
+0.07(+1.24%)
Mar 06, 2024
5.270
5.780
5.200
5.650
23,673
+0.35(+6.60%)
Mar 05, 2024
5.530
5.610
5.140
5.300
18,177
-0.28(-5.02%)
Mar 04, 2024
5.820
5.860
5.250
5.580
27,673
-0.12(-2.11%)
Mar 01, 2024
5.580
5.790
5.490
5.700
20,964
+0.02(+0.35%)
Feb 29, 2024
5.480
5.850
5.455
5.680
32,858
+0.26(+4.74%)
Feb 28, 2024
5.750
5.880
5.319
5.423
22,661
-0.42(-7.14%)
Feb 27, 2024
5.830
5.974
5.686
5.840
21,421
+0.09(+1.57%)
Feb 26, 2024
6.080
6.250
5.590
5.750
65,230
-0.42(-6.81%)
Feb 23, 2024
4.990
6.200
4.990
6.170
155,960
+1.15(+22.91%)
Feb 22, 2024
4.630
5.070
4.565
5.020
65,939
+0.48(+10.57%)
Feb 21, 2024
4.490
4.580
4.380
4.540
8,214
+0.04(+0.89%)
Feb 20, 2024
4.420
4.500
4.280
4.500
30,662
+0.04(+0.90%)
Feb 16, 2024
4.600
4.660
4.312
4.460
21,078
-0.03(-0.67%)
Feb 15, 2024
4.510
4.730
4.450
4.490
21,781
-0.11(-2.39%)
Feb 14, 2024
4.750
4.750
4.500
4.600
17,714
-0.05(-1.08%)
Feb 13, 2024
4.500
4.850
4.470
4.650
24,716
+0.22(+4.97%)
Feb 12, 2024
4.400
4.620
4.250
4.430
32,867
-0.10(-2.21%)
Feb 09, 2024
4.600
4.650
4.450
4.530
22,959
-0.02(-0.44%)
Feb 08, 2024
4.650
4.750
4.540
4.550
27,912
+0.01(+0.22%)
Feb 07, 2024
4.680
4.680
4.460
4.540
30,808
+0.10(+2.25%)
Feb 06, 2024
4.470
4.550
4.400
4.440
26,604
-0.01(-0.22%)
Feb 05, 2024
4.560
4.730
4.340
4.450
25,002
-0.04(-0.89%)
Feb 02, 2024
4.970
4.970
4.400
4.490
28,505
-0.45(-9.11%)
Feb 01, 2024
5.010
5.050
4.635
4.940
28,951
+0.05(+1.02%)
Jan 31, 2024
5.750
5.748
4.500
4.890
178,007
-0.88(-15.25%)
Jan 30, 2024
5.710
5.878
5.600
5.770
12,920
+0.02(+0.35%)
Jan 29, 2024
5.940
5.950
5.620
5.750
27,306
-0.23(-3.85%)
Jan 26, 2024
6.000
6.110
5.910
5.980
8,447
-0.02(-0.33%)
Jan 25, 2024
6.150
6.200
5.630
6.000
11,671
-0.01(-0.17%)
Jan 24, 2024
6.230
6.345
6.000
6.010
7,029
-0.29(-4.60%)
Jan 23, 2024
6.122
6.390
6.122
6.300
3,079
-0.10(-1.56%)
Jan 22, 2024
6.600
6.709
6.280
6.400
55,281
-0.32(-4.76%)
Jan 19, 2024
6.520
6.840
6.250
6.720
12,260
+0.20(+3.07%)
Jan 18, 2024
6.270
6.790
6.270
6.520
8,638
+0.14(+2.20%)
Jan 17, 2024
6.750
6.876
6.100
6.380
31,720
-0.52(-7.54%)
Jan 16, 2024
7.000
7.500
6.630
6.900
74,522
+0.31(+4.70%)
Jan 12, 2024
6.270
6.590
6.165
6.590
32,267
+0.33(+5.27%)
Jan 11, 2024
5.980
6.450
5.830
6.260
36,673
+0.28(+4.68%)
Jan 10, 2024
5.990
6.010
5.730
5.980
42,007
+0.08(+1.36%)
Jan 09, 2024
5.670
6.015
5.625
5.900
26,284
+0.11(+1.90%)
Jan 08, 2024
5.930
5.930
5.606
5.790
20,544
+0.18(+3.21%)
Jan 05, 2024
5.280
5.740
5.250
5.610
14,462
+0.19(+3.51%)
Jan 04, 2024
5.476
5.504
5.328
5.420
11,988
-0.09(-1.63%)
Jan 03, 2024
5.850
5.850
5.470
5.510
13,598
-0.24(-4.17%)
Jan 02, 2024
5.340
5.931
5.340
5.750
14,969
+0.47(+8.90%)
Dec 29, 2023
6.120
6.120
5.210
5.280
69,039
-0.76(-12.58%)
Dec 28, 2023
6.000
6.155
5.950
6.040
10,425
+0.09(+1.51%)
Dec 27, 2023
5.710
6.090
5.710
5.950
28,485
+0.13(+2.23%)
Dec 26, 2023
5.800
5.820
5.705
5.820
8,881
+0.12(+2.11%)
Dec 22, 2023
5.570
5.790
5.250
5.700
7,006
+0.06(+1.06%)
Dec 21, 2023
5.720
5.820
5.560
5.640
5,742
-0.03(-0.53%)
Dec 20, 2023
5.580
5.820
5.481
5.670
24,092
-0.04(-0.70%)
Dec 19, 2023
5.130
5.820
5.130
5.710
29,777
+0.56(+10.87%)
Dec 18, 2023
5.150
5.210
5.000
5.150
24,375
+0.10(+1.98%)
Dec 15, 2023
5.000
5.220
5.000
5.050
25,529
-0.05(-0.98%)
Dec 14, 2023
5.070
5.100
4.950
5.100
16,952
+0.11(+2.20%)
Dec 13, 2023
5.070
5.204
4.800
4.990
37,468
-0.09(-1.77%)
Dec 12, 2023
5.120
5.501
5.030
5.080
25,475
-0.17(-3.24%)
Dec 11, 2023
5.280
5.340
4.997
5.250
7,473
-0.13(-2.42%)
Dec 08, 2023
5.050
5.410
4.970
5.380
22,849
+0.30(+5.91%)
Dec 07, 2023
5.190
5.315
4.938
5.080
15,925
-0.10(-1.93%)
Dec 06, 2023
4.960
5.270
4.960
5.180
15,042
+0.10(+1.97%)
Dec 05, 2023
5.080
5.100
4.980
5.080
8,370
-0.03(-0.59%)
Dec 04, 2023
5.260
5.310
5.020
5.110
17,169
-0.06(-1.16%)
Dec 01, 2023
5.120
5.270
5.026
5.170
9,388
+0.14(+2.78%)
Nov 30, 2023
5.120
5.120
5.030
5.030
9,993
-0.02(-0.40%)
Nov 29, 2023
5.300
5.380
5.000
5.050
48,953
-0.05(-0.98%)
Nov 28, 2023
5.500
5.690
5.000
5.100
50,490
-0.30(-5.56%)
Nov 27, 2023
5.780
5.820
5.360
5.400
56,759
-0.38(-6.57%)
Nov 24, 2023
5.910
5.910
5.750
5.780
6,441
-0.04(-0.69%)
Nov 22, 2023
5.690
5.820
5.630
5.820
19,204
+0.00(+0.00%)
Nov 21, 2023
5.760
5.950
5.615
5.820
11,881
-0.12(-2.02%)
Nov 20, 2023
6.040
6.320
5.850
5.940
39,140
+0.12(+2.06%)
Nov 17, 2023
5.960
5.960
5.675
5.820
24,131
+0.07(+1.22%)
Nov 16, 2023
6.150
6.159
5.600
5.750
39,101
-0.41(-6.66%)
Nov 15, 2023
5.840
6.460
5.840
6.160
110,232
+0.21(+3.53%)
Nov 14, 2023
7.000
7.000
5.480
5.950
75,251
-0.49(-7.61%)
Nov 13, 2023
5.400
6.900
5.024
6.440
252,041
+1.44(+28.80%)
Nov 10, 2023
4.800
5.420
4.800
5.000
76,398
+0.20(+4.17%)
Nov 09, 2023
5.000
5.600
4.611
4.800
359,291
+0.01(+0.21%)
Nov 08, 2023
4.370
5.000
4.370
4.790
24,575
+0.26(+5.74%)
Nov 07, 2023
4.360
4.650
4.360
4.530
13,359
+0.19(+4.38%)
Nov 06, 2023
4.280
4.450
4.100
4.340
9,128
+0.01(+0.23%)
Nov 03, 2023
4.220
4.446
4.215
4.330
7,964
+0.10(+2.36%)
Nov 02, 2023
4.240
4.340
4.200
4.230
13,882
+0.03(+0.67%)
Nov 01, 2023
4.000
4.202
4.000
4.202
4,147
+0.15(+3.75%)
Oct 31, 2023
4.230
4.270
4.000
4.050
16,762
-0.13(-3.11%)
Oct 30, 2023
4.020
4.220
3.897
4.180
16,000
+0.13(+3.21%)
Oct 27, 2023
3.820
4.199
3.820
4.050
2,314
+0.00(+0.00%)
Oct 26, 2023
3.960
4.150
3.800
4.050
4,651
-0.09(-2.17%)
Oct 25, 2023
3.750
4.140
3.750
4.140
2,710
+0.05(+1.22%)
Oct 24, 2023
3.800
4.090
3.800
4.090
7,238
+0.10(+2.45%)
Oct 23, 2023
3.840
3.992
3.743
3.992
2,197
-0.02(-0.45%)
Oct 20, 2023
3.730
4.010
3.730
4.010
2,924
+0.22(+5.80%)
Oct 19, 2023
4.010
4.010
3.790
3.790
4,740
-0.15(-3.80%)
Oct 18, 2023
4.010
4.010
3.880
3.940
1,524
+0.03(+0.77%)
Oct 17, 2023
3.870
4.087
3.870
3.910
8,495
-0.07(-1.76%)
Oct 16, 2023
4.030
4.245
3.840
3.980
5,938
+0.00(+0.00%)
Oct 13, 2023
3.960
4.270
3.620
3.980
18,558
+0.04(+1.02%)
Oct 12, 2023
4.210
4.210
3.800
3.940
11,179
-0.25(-5.97%)
Oct 11, 2023
4.300
4.622
4.190
4.190
34,524
-0.19(-4.45%)
Oct 10, 2023
4.490
4.720
4.140
4.385
44,583
-0.07(-1.46%)
Oct 09, 2023
4.480
4.480
4.290
4.450
3,639
-0.04(-0.89%)
Oct 06, 2023
4.100
4.490
4.000
4.490
16,180
+0.32(+7.67%)
Oct 05, 2023
4.250
4.482
3.945
4.170
25,621
-0.31(-6.89%)
Oct 04, 2023
4.530
4.530
4.250
4.479
2,480
-0.02(-0.47%)
Oct 03, 2023
4.520
4.600
4.050
4.500
17,673
-0.00(-0.00%)
Oct 02, 2023
4.600
4.700
4.430
4.500
9,943
+0.02(+0.45%)
Sep 29, 2023
4.300
4.480
4.218
4.480
5,856
+0.35(+8.47%)
Sep 28, 2023
4.020
4.390
4.020
4.130
10,501
+0.13(+3.25%)
Sep 27, 2023
3.720
4.110
3.640
4.000
14,091
+0.20(+5.26%)
Sep 26, 2023
3.570
3.811
3.570
3.800
7,247
+0.27(+7.65%)
Sep 25, 2023
3.520
3.695
3.630
3.530
4,544
-0.02(-0.61%)
Sep 22, 2023
3.780
3.780
3.552
3.552
5,346
-0.10(-2.69%)
Sep 21, 2023
3.660
3.829
3.650
3.650
3,969
-0.13(-3.44%)
Sep 20, 2023
3.780
3.800
3.560
3.780
3,779
+0.00(+0.00%)
Sep 19, 2023
3.620
3.850
3.540
3.780
3,282
+0.04(+1.07%)
Sep 18, 2023
3.810
3.900
3.670
3.740
6,105
-0.09(-2.35%)
Sep 15, 2023
3.720
3.900
3.660
3.830
23,818
+0.00(+0.00%)
Sep 14, 2023
3.640
3.850
3.640
3.830
9,628
+0.25(+6.98%)
Sep 13, 2023
3.520
3.650
3.410
3.580
7,552
+0.00(+0.00%)
Sep 12, 2023
3.510
3.700
3.435
3.580
7,623
+0.17(+4.99%)
Sep 11, 2023
3.540
3.670
3.390
3.410
13,139
-0.11(-3.12%)
Sep 08, 2023
3.650
3.879
3.370
3.520
5,977
-0.04(-1.12%)
Sep 07, 2023
3.390
3.620
3.360
3.560
6,291
+0.11(+3.19%)
Sep 06, 2023
3.520
3.573
3.430
3.450
7,216
-0.06(-1.71%)
Sep 05, 2023
3.350
3.590
3.200
3.510
9,704
+0.08(+2.33%)
Sep 01, 2023
3.100
3.470
3.100
3.430
27,164
+0.36(+11.73%)
Aug 31, 2023
3.310
3.447
3.050
3.070
38,793
-0.23(-6.97%)
Aug 30, 2023
3.170
3.400
3.160
3.300
32,367
+0.06(+1.85%)
Aug 29, 2023
3.320
3.530
3.200
3.240
26,014
-0.07(-2.11%)
Aug 28, 2023
3.740
3.774
3.300
3.310
54,228
-0.33(-9.07%)
Aug 25, 2023
3.740
3.740
3.600
3.640
6,181
-0.08(-2.15%)
Aug 24, 2023
3.870
3.870
3.600
3.720
30,121
-0.15(-3.88%)
Aug 23, 2023
3.910
3.910
3.692
3.870
12,151
-0.04(-1.02%)
Aug 22, 2023
4.140
4.180
3.700
3.910
58,481
-0.24(-5.79%)
Aug 21, 2023
4.200
4.290
4.140
4.150
15,670
-0.06(-1.43%)
Aug 18, 2023
4.500
4.500
4.210
4.210
35,422
-0.30(-6.65%)
Aug 17, 2023
4.800
4.900
4.500
4.510
68,202
-0.34(-7.01%)
Aug 16, 2023
4.400
4.890
4.310
4.850
67,916
+0.42(+9.48%)
Aug 15, 2023
4.800
4.800
4.150
4.430
41,707
-0.11(-2.42%)
Aug 14, 2023
4.480
4.700
4.372
4.540
12,512
+0.08(+1.79%)
Aug 11, 2023
4.360
4.506
4.360
4.460
11,781
+0.14(+3.24%)
Aug 10, 2023
4.600
4.689
4.320
4.320
26,950
-0.30(-6.49%)
Aug 09, 2023
4.710
4.710
4.610
4.620
6,209
-0.15(-3.14%)
Aug 08, 2023
4.800
4.830
4.607
4.770
5,759
-0.08(-1.65%)
Aug 07, 2023
4.790
4.910
4.732
4.850
11,600
-0.02(-0.41%)
Aug 04, 2023
4.920
4.930
4.540
4.870
20,191
-0.05(-1.02%)
Aug 03, 2023
4.580
4.920
4.391
4.920
16,329
+0.36(+7.89%)
Aug 02, 2023
4.650
4.718
4.510
4.560
13,312
-0.18(-3.80%)
Aug 01, 2023
4.790
4.820
4.640
4.740
11,650
-0.08(-1.66%)
Jul 31, 2023
4.790
4.880
4.738
4.820
8,699
+0.07(+1.47%)
Jul 28, 2023
4.810
4.900
4.637
4.750
8,649
-0.05(-1.04%)
Jul 27, 2023
4.900
4.900
4.640
4.800
25,269
-0.10(-2.04%)
Jul 26, 2023
4.880
4.900
4.780
4.900
23,431
+0.00(+0.00%)
Jul 25, 2023
4.910
4.933
4.860
4.900
29,368
-0.02(-0.41%)
Jul 24, 2023
5.040
5.049
4.880
4.920
37,495
+0.00(+0.00%)
Jul 21, 2023
4.500
4.950
4.420
4.920
86,367
+0.44(+9.82%)
Jul 20, 2023
4.410
4.570
4.330
4.480
22,002
+0.07(+1.59%)
Jul 19, 2023
4.440
4.440
4.180
4.410
62,812
-0.01(-0.23%)
Jul 18, 2023
4.440
4.530
4.360
4.420
29,315
-0.02(-0.45%)
Jul 17, 2023
4.390
4.500
4.260
4.440
21,761
+0.06(+1.37%)
Jul 14, 2023
4.570
4.570
4.250
4.380
36,452
-0.15(-3.31%)
Jul 13, 2023
4.710
4.720
4.520
4.530
24,311
-0.14(-3.00%)
Jul 12, 2023
4.860
4.890
4.350
4.670
50,468
-0.15(-3.11%)
Jul 11, 2023
4.570
4.970
4.570
4.820
55,256
+0.13(+2.77%)
Jul 10, 2023
4.430
4.840
4.060
4.690
174,200
+0.17(+3.72%)
Jul 07, 2023
4.376
4.731
4.075
4.522
62,673
+0.23(+5.25%)
Jul 06, 2023
4.480
4.600
4.060
4.297
71,419
-0.24(-5.25%)
Jul 05, 2023
4.760
4.829
4.480
4.535
24,577
-0.30(-6.25%)
Jul 03, 2023
4.970
5.180
4.666
4.837
16,892
+0.08(+1.59%)
Jun 30, 2023
4.480
5.012
4.480
4.761
44,140
+0.06(+1.37%)
Jun 29, 2023
4.900
4.900
4.508
4.697
26,989
-0.01(-0.27%)
Jun 28, 2023
4.774
5.180
4.690
4.710
42,003
-0.20(-4.13%)
Jun 27, 2023
5.083
5.083
4.626
4.913
71,024
-0.15(-2.99%)
Jun 26, 2023
4.760
5.460
4.620
5.064
103,104
+0.24(+5.02%)
Jun 23, 2023
4.936
4.936
4.340
4.822
338,606
+0.13(+2.87%)
Jun 22, 2023
4.830
4.830
4.512
4.687
105,340
-0.18(-3.74%)
Jun 21, 2023
4.984
5.880
4.690
4.869
527,923
+0.04(+0.81%)
Jun 20, 2023
4.056
5.723
3.692
4.830
2,479,492
+1.33(+38.00%)
Jun 16, 2023
3.360
3.500
2.941
3.500
50,724
+0.42(+13.64%)
Jun 15, 2023
3.241
3.241
2.923
3.080
54,128
-0.05(-1.70%)
Jun 14, 2023
3.226
3.346
3.032
3.133
27,568
-0.03(-0.89%)
Jun 13, 2023
3.186
3.212
2.958
3.161
42,803
+0.21(+7.27%)
Jun 12, 2023
2.993
3.318
2.947
2.947
43,395
+0.01(+0.24%)
Jun 09, 2023
2.940
2.940
2.800
2.940
24,341
+0.07(+2.49%)
Jun 08, 2023
2.849
2.940
2.521
2.869
72,720
+0.05(+1.94%)
Jun 07, 2023
2.874
3.011
2.542
2.814
75,104
-0.01(-0.30%)
Jun 06, 2023
3.055
3.109
2.814
2.822
54,673
-0.17(-5.84%)
Jun 05, 2023
3.172
3.234
2.800
2.997
71,392
-0.08(-2.68%)
Jun 02, 2023
2.940
3.199
2.883
3.080
42,002
+0.09(+3.04%)
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.