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
(NY:
DMA
)
7.520
+0.180 (+2.45%)
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 08, 2023
5.506
5.788
5.506
5.788
92,895
+0.26(+4.75%)
May 05, 2023
5.543
5.543
5.419
5.526
29,076
-0.01(-0.18%)
May 04, 2023
5.604
5.604
5.458
5.536
14,150
-0.10(-1.72%)
May 03, 2023
5.594
5.730
5.506
5.633
22,046
-0.02(-0.34%)
May 02, 2023
5.720
5.720
5.584
5.652
10,211
+0.01(+0.17%)
May 01, 2023
5.681
5.826
5.633
5.642
21,459
-0.08(-1.36%)
Apr 28, 2023
5.477
5.720
5.477
5.720
44,004
+0.16(+2.79%)
Apr 27, 2023
5.642
5.642
5.419
5.565
24,792
+0.01(+0.17%)
Apr 26, 2023
5.545
5.632
5.419
5.555
95,250
+0.03(+0.53%)
Apr 25, 2023
5.740
5.769
5.516
5.526
47,205
-0.24(-4.21%)
Apr 24, 2023
5.749
5.778
5.730
5.769
9,841
-0.01(-0.17%)
Apr 21, 2023
5.788
5.856
5.740
5.778
10,843
-0.06(-1.00%)
Apr 20, 2023
5.876
5.876
5.778
5.837
3,649
+0.01(+0.17%)
Apr 19, 2023
5.778
5.827
5.778
5.827
4,328
+0.00(+0.00%)
Apr 18, 2023
5.876
5.895
5.788
5.827
18,593
-0.07(-1.15%)
Apr 17, 2023
5.885
5.895
5.817
5.895
1,743
+0.03(+0.56%)
Apr 14, 2023
5.862
5.870
5.824
5.862
14,497
+0.00(+0.00%)
Apr 13, 2023
5.785
5.867
5.785
5.862
10,664
+0.03(+0.50%)
Apr 12, 2023
5.756
5.833
5.737
5.833
10,598
+0.09(+1.51%)
Apr 11, 2023
6.016
6.016
5.728
5.747
58,883
-0.07(-1.16%)
Apr 10, 2023
5.997
5.997
5.795
5.814
19,731
-0.17(-2.89%)
Apr 06, 2023
5.968
5.987
5.805
5.987
4,010
+0.12(+1.97%)
Apr 05, 2023
5.776
5.872
5.776
5.872
24,432
+0.02(+0.33%)
Apr 04, 2023
5.728
5.853
5.728
5.853
5,464
+0.07(+1.16%)
Apr 03, 2023
5.824
5.872
5.782
5.785
20,780
-0.01(-0.17%)
Mar 31, 2023
5.622
5.872
5.622
5.795
71,130
+0.14(+2.56%)
Mar 30, 2023
5.574
5.679
5.574
5.651
12,525
+0.03(+0.51%)
Mar 29, 2023
5.612
5.682
5.516
5.622
50,542
+0.06(+1.04%)
Mar 28, 2023
5.651
5.687
5.564
5.564
18,116
-0.06(-1.03%)
Mar 27, 2023
5.583
5.756
5.458
5.622
39,605
+0.06(+1.04%)
Mar 24, 2023
5.679
5.679
5.294
5.564
79,146
-0.12(-2.03%)
Mar 23, 2023
5.785
5.795
5.660
5.679
28,380
-0.05(-0.84%)
Mar 22, 2023
5.766
5.867
5.703
5.728
52,660
-0.02(-0.42%)
Mar 21, 2023
5.805
5.996
5.699
5.752
66,712
+0.01(+0.25%)
Mar 20, 2023
5.978
5.997
5.660
5.737
58,486
-0.28(-4.64%)
Mar 17, 2023
6.036
6.132
5.978
6.016
25,018
-0.04(-0.72%)
Mar 16, 2023
6.098
6.155
6.022
6.060
45,397
-0.06(-0.94%)
Mar 15, 2023
6.222
6.341
6.088
6.117
29,147
-0.26(-4.11%)
Mar 14, 2023
6.441
6.441
6.203
6.379
26,740
-0.10(-1.55%)
Mar 13, 2023
6.480
6.480
6.394
6.480
1,335
+0.01(+0.15%)
Mar 10, 2023
6.451
6.480
6.337
6.470
8,291
-0.02(-0.29%)
Mar 09, 2023
6.441
6.518
6.422
6.489
16,384
+0.01(+0.15%)
Mar 08, 2023
6.499
6.516
6.451
6.480
7,529
-0.02(-0.29%)
Mar 07, 2023
6.461
6.499
6.461
6.499
2,721
-0.02(-0.29%)
Mar 06, 2023
6.518
6.536
6.461
6.518
5,431
+0.07(+1.04%)
Mar 03, 2023
6.489
6.632
6.403
6.451
49,870
-0.04(-0.59%)
Mar 02, 2023
6.527
6.661
6.465
6.489
11,806
-0.01(-0.15%)
Mar 01, 2023
6.489
6.653
6.403
6.499
27,194
+0.05(+0.74%)
Feb 28, 2023
6.518
6.546
6.451
6.451
16,445
-0.07(-1.02%)
Feb 27, 2023
6.432
6.555
6.432
6.518
29,007
+0.00(+0.00%)
Feb 24, 2023
6.384
6.575
6.384
6.518
16,482
-0.02(-0.29%)
Feb 23, 2023
6.489
6.651
6.432
6.537
25,437
+0.04(+0.59%)
Feb 22, 2023
6.556
6.585
6.394
6.499
13,988
-0.15(-2.30%)
Feb 21, 2023
6.661
6.671
6.537
6.651
13,470
+0.05(+0.80%)
Feb 17, 2023
6.566
6.651
6.518
6.599
44,866
+0.01(+0.22%)
Feb 16, 2023
6.546
6.613
6.508
6.585
27,843
+0.04(+0.60%)
Feb 15, 2023
6.493
6.597
6.433
6.545
33,863
+0.14(+2.14%)
Feb 14, 2023
6.436
6.531
6.313
6.408
55,448
+0.02(+0.30%)
Feb 13, 2023
6.455
6.455
6.294
6.389
33,774
+0.02(+0.30%)
Feb 10, 2023
6.370
6.446
6.361
6.370
3,098
-0.01(-0.15%)
Feb 09, 2023
6.408
6.436
6.380
6.380
9,205
-0.03(-0.44%)
Feb 08, 2023
6.399
6.465
6.342
6.408
8,823
-0.05(-0.73%)
Feb 07, 2023
6.370
6.463
6.313
6.455
14,794
+0.05(+0.74%)
Feb 06, 2023
6.436
6.436
6.313
6.408
3,388
-0.03(-0.44%)
Feb 03, 2023
6.503
6.503
6.389
6.436
3,243
-0.07(-1.02%)
Feb 02, 2023
6.503
6.569
6.351
6.503
21,231
+0.05(+0.73%)
Feb 01, 2023
6.408
6.484
6.399
6.455
9,927
+0.06(+0.89%)
Jan 31, 2023
6.522
6.570
6.351
6.399
19,407
-0.08(-1.17%)
Jan 30, 2023
6.436
6.474
6.351
6.474
6,440
+0.08(+1.18%)
Jan 27, 2023
6.436
6.474
6.338
6.399
16,580
-0.04(-0.59%)
Jan 26, 2023
6.484
6.531
6.257
6.436
53,130
+0.00(+0.00%)
Jan 25, 2023
6.465
6.607
6.294
6.436
10,701
+0.02(+0.29%)
Jan 24, 2023
8.301
8.301
6.361
6.418
9,830
-0.06(-0.88%)
Jan 23, 2023
6.465
6.607
6.465
6.474
11,369
-0.11(-1.72%)
Jan 20, 2023
6.427
6.588
6.351
6.588
5,862
+0.06(+0.87%)
Jan 19, 2023
6.370
6.531
6.351
6.531
7,365
+0.12(+1.92%)
Jan 18, 2023
6.516
6.544
6.403
6.408
6,619
-0.02(-0.36%)
Jan 17, 2023
6.507
6.572
6.432
6.432
5,996
+0.03(+0.44%)
Jan 13, 2023
6.340
6.572
6.340
6.403
3,567
-0.09(-1.40%)
Jan 12, 2023
6.328
6.494
6.328
6.494
9,755
+0.11(+1.72%)
Jan 11, 2023
6.281
6.385
6.244
6.385
35,619
+0.13(+2.10%)
Jan 10, 2023
6.385
6.385
6.253
6.253
13,329
-0.13(-2.06%)
Jan 09, 2023
6.422
6.441
6.385
6.385
2,195
-0.04(-0.58%)
Jan 06, 2023
6.347
6.469
6.347
6.422
5,533
+0.03(+0.44%)
Jan 05, 2023
6.375
6.460
6.328
6.394
7,398
-0.09(-1.45%)
Jan 04, 2023
6.507
6.563
6.385
6.488
17,820
-0.03(-0.43%)
Jan 03, 2023
6.544
6.558
6.385
6.516
42,707
+0.10(+1.61%)
Dec 30, 2022
6.676
6.676
6.134
6.413
22,201
+0.21(+3.33%)
Dec 29, 2022
6.094
6.206
5.981
6.206
17,213
+0.16(+2.64%)
Dec 28, 2022
5.990
6.103
5.990
6.047
54,033
+0.09(+1.58%)
Dec 27, 2022
6.103
6.103
5.953
5.953
58,085
-0.19(-3.07%)
Dec 23, 2022
6.019
6.178
6.019
6.141
3,168
+0.07(+1.14%)
Dec 22, 2022
5.990
6.102
5.990
6.072
8,482
+0.02(+0.26%)
Dec 21, 2022
6.065
6.142
6.037
6.056
26,326
-0.04(-0.69%)
Dec 20, 2022
6.056
6.150
6.056
6.098
12,682
+0.04(+0.62%)
Dec 19, 2022
6.075
6.206
6.019
6.061
9,231
+0.04(+0.63%)
Dec 16, 2022
6.051
6.070
6.023
6.023
6,348
-0.01(-0.15%)
Dec 15, 2022
6.116
6.160
6.023
6.032
45,784
-0.13(-2.11%)
Dec 14, 2022
6.274
6.287
6.135
6.162
32,414
-0.02(-0.30%)
Dec 13, 2022
6.311
6.311
6.181
6.181
5,200
-0.01(-0.15%)
Dec 12, 2022
6.212
6.212
6.190
6.190
1,065
-0.05(-0.75%)
Dec 09, 2022
6.246
6.260
6.116
6.237
34,614
-0.07(-1.11%)
Dec 08, 2022
6.304
6.307
6.304
6.307
1,995
+0.02(+0.37%)
Dec 07, 2022
6.330
6.377
6.237
6.283
43,663
-0.05(-0.74%)
Dec 06, 2022
6.302
6.335
6.237
6.330
13,219
-0.05(-0.73%)
Dec 05, 2022
6.283
6.377
6.256
6.377
14,316
+0.00(+0.00%)
Dec 02, 2022
6.293
6.377
6.283
6.377
1,740
+0.00(+0.00%)
Dec 01, 2022
6.404
6.404
6.283
6.377
29,477
+0.01(+0.15%)
Nov 30, 2022
6.330
6.377
6.250
6.367
14,816
+0.14(+2.24%)
Nov 29, 2022
6.190
6.237
6.162
6.228
3,135
+0.08(+1.36%)
Nov 28, 2022
6.265
6.265
6.144
6.144
3,992
-0.05(-0.75%)
Nov 25, 2022
6.218
6.265
6.190
6.190
2,953
-0.07(-1.19%)
Nov 23, 2022
6.231
6.274
6.231
6.265
13,945
+0.03(+0.45%)
Nov 22, 2022
6.144
6.237
6.135
6.237
23,185
+0.01(+0.15%)
Nov 21, 2022
6.135
6.237
6.135
6.228
11,026
+0.09(+1.52%)
Nov 18, 2022
6.218
6.218
6.135
6.135
957
-0.10(-1.64%)
Nov 17, 2022
6.218
6.270
6.069
6.237
2,844
+0.01(+0.23%)
Nov 16, 2022
6.268
6.268
6.223
6.223
3,140
+0.01(+0.16%)
Nov 15, 2022
6.296
6.416
6.065
6.213
30,789
-0.13(-2.04%)
Nov 14, 2022
6.351
6.434
6.296
6.342
4,563
+0.11(+1.78%)
Nov 11, 2022
6.277
6.360
6.231
6.231
8,957
-0.11(-1.75%)
Nov 10, 2022
6.203
6.403
6.176
6.342
11,176
+0.31(+5.21%)
Nov 09, 2022
6.185
6.283
6.028
6.028
6,232
-0.20(-3.26%)
Nov 08, 2022
6.277
6.310
6.094
6.231
1,649
+0.04(+0.60%)
Nov 07, 2022
6.250
6.360
6.047
6.194
18,131
-0.04(-0.59%)
Nov 04, 2022
5.963
6.268
5.963
6.231
33,858
+0.27(+4.49%)
Nov 03, 2022
6.074
6.199
5.963
5.963
25,021
-0.26(-4.15%)
Nov 02, 2022
6.093
6.222
6.037
6.222
11,190
+0.07(+1.20%)
Nov 01, 2022
6.102
6.334
6.093
6.148
26,909
+0.17(+2.78%)
Oct 31, 2022
6.222
6.222
5.973
5.982
27,029
-0.03(-0.46%)
Oct 28, 2022
6.213
6.213
5.945
6.010
44,695
+0.01(+0.15%)
Oct 27, 2022
6.010
6.047
5.908
6.000
16,846
-0.03(-0.46%)
Oct 26, 2022
6.037
6.047
6.019
6.028
6,644
-0.09(-1.51%)
Oct 25, 2022
5.959
6.120
5.959
6.120
8,857
+0.14(+2.31%)
Oct 24, 2022
5.917
6.074
5.919
5.982
3,908
+0.02(+0.31%)
Oct 21, 2022
6.140
6.140
5.876
5.963
5,961
+0.00(+0.00%)
Oct 20, 2022
5.991
6.000
5.959
5.963
1,716
+0.06(+1.00%)
Oct 19, 2022
6.014
6.132
5.859
5.904
20,060
-0.01(-0.15%)
Oct 18, 2022
5.987
6.064
5.913
5.913
8,550
-0.05(-0.92%)
Oct 17, 2022
5.904
6.042
5.904
5.968
9,178
+0.06(+1.09%)
Oct 14, 2022
5.987
6.042
5.904
5.904
12,151
-0.14(-2.27%)
Oct 13, 2022
5.822
6.042
5.822
6.042
21,024
+0.17(+2.96%)
Oct 12, 2022
5.877
5.895
5.809
5.868
14,082
-0.13(-2.14%)
Oct 11, 2022
6.023
6.028
5.838
5.996
18,417
-0.02(-0.30%)
Oct 10, 2022
5.895
6.014
5.831
6.014
12,023
+0.10(+1.70%)
Oct 07, 2022
6.014
6.046
5.904
5.913
9,164
-0.15(-2.42%)
Oct 06, 2022
6.115
6.119
6.023
6.060
1,636
-0.09(-1.49%)
Oct 05, 2022
6.014
6.170
6.014
6.151
4,920
-0.01(-0.15%)
Oct 04, 2022
6.032
6.161
5.959
6.161
31,932
+0.16(+2.75%)
Oct 03, 2022
5.996
6.069
5.831
5.996
23,404
+0.05(+0.77%)
Sep 30, 2022
6.069
6.069
5.868
5.950
10,830
-0.12(-1.96%)
Sep 29, 2022
5.950
6.069
5.785
6.069
23,642
+0.02(+0.32%)
Sep 28, 2022
5.987
6.060
5.923
6.050
25,507
+0.07(+1.21%)
Sep 27, 2022
6.005
6.042
5.968
5.978
21,640
-0.02(-0.31%)
Sep 26, 2022
6.042
6.042
5.923
5.996
24,815
-0.04(-0.61%)
Sep 23, 2022
6.133
6.220
6.014
6.032
41,883
-0.14(-2.23%)
Sep 22, 2022
6.234
6.236
6.161
6.170
7,790
-0.11(-1.75%)
Sep 21, 2022
6.234
6.316
6.234
6.280
18,402
+0.00(+0.00%)
Sep 20, 2022
6.408
6.408
6.280
6.280
1,372
-0.07(-1.15%)
Sep 19, 2022
6.325
6.408
6.307
6.353
22,559
-0.07(-1.12%)
Sep 16, 2022
6.317
6.448
6.266
6.425
22,724
+0.04(+0.64%)
Sep 15, 2022
6.491
6.493
6.384
6.384
3,259
-0.11(-1.68%)
Sep 14, 2022
6.466
6.529
6.275
6.493
5,704
+0.03(+0.49%)
Sep 13, 2022
6.393
6.520
6.357
6.461
35,410
-0.06(-0.91%)
Sep 12, 2022
6.429
6.547
6.429
6.520
25,201
-0.01(-0.14%)
Sep 09, 2022
6.584
6.670
6.375
6.529
43,561
-0.05(-0.69%)
Sep 08, 2022
6.647
6.666
6.493
6.575
14,498
-0.06(-0.96%)
Sep 07, 2022
6.439
6.675
6.384
6.638
8,663
+0.17(+2.67%)
Sep 06, 2022
6.493
6.493
6.466
6.466
4,054
-0.09(-1.39%)
Sep 02, 2022
6.684
6.684
6.466
6.557
8,805
-0.08(-1.23%)
Sep 01, 2022
6.666
6.729
6.638
6.638
2,027
-0.14(-2.01%)
Aug 31, 2022
6.684
6.775
6.502
6.775
12,329
+0.29(+4.48%)
Aug 30, 2022
6.429
6.593
6.420
6.484
23,910
-0.04(-0.56%)
Aug 29, 2022
6.575
6.575
6.448
6.520
26,713
-0.05(-0.83%)
Aug 26, 2022
6.729
6.729
6.575
6.575
28,554
-0.08(-1.23%)
Aug 25, 2022
6.765
6.765
6.647
6.656
18,387
-0.02(-0.27%)
Aug 24, 2022
6.629
6.675
6.593
6.675
7,961
+0.02(+0.30%)
Aug 23, 2022
6.566
6.675
6.566
6.655
34,088
-0.01(-0.16%)
Aug 22, 2022
6.538
6.702
6.529
6.666
28,174
-0.08(-1.21%)
Aug 19, 2022
6.729
6.747
6.602
6.747
46,683
-0.03(-0.40%)
Aug 18, 2022
6.584
6.775
6.575
6.775
32,689
+0.23(+3.57%)
Aug 17, 2022
6.667
6.766
6.460
6.541
42,986
-0.12(-1.76%)
Aug 16, 2022
6.505
6.820
6.450
6.658
93,577
+0.16(+2.50%)
Aug 15, 2022
6.478
6.532
6.460
6.496
18,902
-0.04(-0.55%)
Aug 12, 2022
6.352
6.532
6.352
6.532
23,258
+0.08(+1.26%)
Aug 11, 2022
6.370
6.496
6.307
6.451
61,137
+0.07(+1.13%)
Aug 10, 2022
6.451
6.451
6.303
6.379
22,341
+0.03(+0.43%)
Aug 09, 2022
6.343
6.352
6.235
6.352
15,598
+0.00(+0.00%)
Aug 08, 2022
6.334
6.361
6.226
6.352
21,181
+0.00(+0.00%)
Aug 05, 2022
6.280
6.370
6.280
6.352
5,242
+0.01(+0.14%)
Aug 04, 2022
6.253
6.352
6.253
6.343
29,520
+0.05(+0.86%)
Aug 03, 2022
6.307
6.379
6.253
6.289
14,057
-0.01(-0.14%)
Aug 02, 2022
6.361
6.370
6.253
6.298
24,588
-0.09(-1.41%)
Aug 01, 2022
6.352
6.388
6.280
6.388
22,369
+0.00(+0.00%)
Jul 29, 2022
6.451
6.586
6.298
6.388
35,070
-0.03(-0.42%)
Jul 28, 2022
6.290
6.415
6.258
6.415
53,886
+0.04(+0.56%)
Jul 27, 2022
6.298
6.379
6.239
6.379
35,854
+0.11(+1.76%)
Jul 26, 2022
6.284
6.298
6.163
6.269
11,266
-0.04(-0.60%)
Jul 25, 2022
6.352
6.392
6.262
6.307
16,640
-0.17(-2.64%)
Jul 22, 2022
6.361
6.478
6.253
6.478
6,282
+0.24(+3.90%)
Jul 21, 2022
6.388
6.388
6.217
6.235
54,845
-0.08(-1.28%)
Jul 20, 2022
6.316
6.390
6.244
6.316
6,045
-0.05(-0.85%)
Jul 19, 2022
6.328
6.406
6.328
6.370
11,625
+0.08(+1.29%)
Jul 18, 2022
6.172
6.369
6.127
6.289
27,491
+0.11(+1.84%)
Jul 15, 2022
6.247
6.291
6.166
6.175
7,791
+0.04(+0.68%)
Jul 14, 2022
6.221
6.229
6.086
6.134
47,520
-0.10(-1.53%)
Jul 13, 2022
6.193
6.238
6.193
6.229
3,993
+0.12(+1.90%)
Jul 12, 2022
6.193
6.256
6.104
6.113
25,354
-0.14(-2.29%)
Jul 11, 2022
6.220
6.257
6.139
6.256
7,927
+0.04(+0.72%)
Jul 08, 2022
6.256
6.256
6.148
6.211
7,360
-0.09(-1.42%)
Jul 07, 2022
6.256
6.300
6.166
6.300
11,878
+0.03(+0.43%)
Jul 06, 2022
6.256
6.300
6.175
6.273
21,605
+0.08(+1.30%)
Jul 05, 2022
6.211
6.256
6.166
6.193
10,062
+0.03(+0.43%)
Jul 01, 2022
6.166
6.256
6.166
6.166
5,039
+0.04(+0.73%)
Jun 30, 2022
6.533
6.533
6.095
6.122
37,884
-0.18(-2.84%)
Jun 29, 2022
6.256
6.390
6.211
6.300
18,576
+0.18(+2.92%)
Jun 28, 2022
6.327
6.452
6.122
6.122
17,463
-0.21(-3.25%)
Jun 27, 2022
6.550
6.613
6.309
6.327
18,506
-0.06(-0.98%)
Jun 24, 2022
6.443
6.720
6.372
6.390
22,190
-0.03(-0.42%)
Jun 23, 2022
6.649
6.649
6.416
6.416
9,242
-0.13(-2.05%)
Jun 22, 2022
6.685
6.685
6.461
6.550
15,192
-0.01(-0.14%)
Jun 21, 2022
6.774
6.926
6.559
6.559
21,788
-0.10(-1.48%)
Jun 17, 2022
6.917
6.917
6.658
6.658
4,411
-0.31(-4.49%)
Jun 16, 2022
7.015
7.015
6.747
6.971
12,366
+0.01(+0.12%)
Jun 15, 2022
6.776
7.051
6.776
6.962
3,888
+0.04(+0.51%)
Jun 14, 2022
7.241
7.241
6.874
6.927
10,651
-0.03(-0.38%)
Jun 13, 2022
6.980
7.096
6.883
6.954
34,110
-0.09(-1.26%)
Jun 10, 2022
7.140
7.140
6.927
7.042
15,466
-0.14(-1.97%)
Jun 09, 2022
7.033
7.229
7.016
7.184
13,248
+0.00(+0.06%)
Jun 08, 2022
7.492
7.492
7.096
7.180
10,476
-0.09(-1.28%)
Jun 07, 2022
7.362
7.406
7.184
7.273
11,833
+0.04(+0.61%)
Jun 06, 2022
7.300
7.300
7.229
7.229
5,648
+0.00(+0.00%)
Jun 03, 2022
7.202
7.233
7.166
7.229
3,138
+0.09(+1.24%)
Jun 02, 2022
7.202
7.273
7.060
7.140
24,834
-0.05(-0.74%)
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.