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
Everi Holdings Inc
(NY:
EVRI
)
8.400
+0.030 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 31, 2017
6.730
6.770
6.540
6.690
378,085
-0.03(-0.45%)
May 30, 2017
6.780
6.930
6.700
6.720
466,254
-0.11(-1.61%)
May 26, 2017
6.750
6.860
6.700
6.830
500,845
+0.02(+0.29%)
May 25, 2017
6.950
7.060
6.750
6.810
528,427
-0.13(-1.87%)
May 24, 2017
6.790
6.970
6.730
6.940
881,402
+0.13(+1.91%)
May 23, 2017
6.930
7.000
6.720
6.810
472,766
+0.01(+0.15%)
May 22, 2017
6.850
6.910
6.630
6.800
505,548
-0.08(-1.16%)
May 19, 2017
6.710
7.000
6.710
6.880
814,032
+0.20(+2.99%)
May 18, 2017
6.620
6.840
6.620
6.680
745,957
+0.12(+1.83%)
May 17, 2017
6.690
6.740
6.480
6.560
746,839
-0.27(-3.95%)
May 16, 2017
6.790
6.890
6.670
6.830
552,840
+0.00(+0.00%)
May 15, 2017
6.830
6.990
6.790
6.830
722,578
-0.03(-0.44%)
May 12, 2017
6.710
6.990
6.630
6.860
854,274
+0.05(+0.73%)
May 11, 2017
7.040
7.050
6.620
6.810
1,306,301
-0.22(-3.13%)
May 10, 2017
6.460
7.260
6.320
7.030
3,880,491
+0.97(+16.01%)
May 09, 2017
6.140
6.460
6.060
6.060
1,376,250
-0.05(-0.82%)
May 08, 2017
6.660
6.680
6.090
6.110
944,434
-0.55(-8.26%)
May 05, 2017
6.380
6.660
6.310
6.660
1,120,560
+0.32(+5.05%)
May 04, 2017
6.300
6.470
6.300
6.340
983,025
+0.04(+0.63%)
May 03, 2017
6.400
6.400
6.180
6.300
908,746
-0.15(-2.33%)
May 02, 2017
6.430
6.480
6.305
6.450
796,400
+0.03(+0.47%)
May 01, 2017
6.370
6.510
6.230
6.420
656,013
+0.07(+1.10%)
Apr 28, 2017
6.250
6.490
6.250
6.350
837,757
+0.10(+1.60%)
Apr 27, 2017
6.270
6.270
6.050
6.250
651,772
+0.03(+0.48%)
Apr 26, 2017
6.200
6.280
6.130
6.220
681,937
+0.03(+0.48%)
Apr 25, 2017
6.120
6.240
6.120
6.190
792,814
+0.11(+1.81%)
Apr 24, 2017
5.900
6.220
5.900
6.080
989,604
+0.18(+3.05%)
Apr 21, 2017
6.050
6.050
5.830
5.900
558,910
-0.15(-2.48%)
Apr 20, 2017
6.050
6.170
6.010
6.050
1,041,660
+0.05(+0.83%)
Apr 19, 2017
5.730
6.070
5.730
6.000
1,261,837
+0.27(+4.71%)
Apr 18, 2017
5.700
5.750
5.500
5.730
615,141
+0.05(+0.88%)
Apr 17, 2017
5.560
5.740
5.500
5.680
793,882
+0.12(+2.16%)
Apr 13, 2017
5.640
5.745
5.530
5.560
817,117
-0.10(-1.77%)
Apr 12, 2017
5.530
5.850
5.510
5.660
907,980
+0.14(+2.54%)
Apr 11, 2017
5.750
5.860
5.490
5.520
1,270,378
-0.34(-5.80%)
Apr 10, 2017
5.060
5.960
5.030
5.860
4,375,040
+1.06(+22.08%)
Apr 07, 2017
4.750
4.870
4.700
4.800
884,535
+0.01(+0.21%)
Apr 06, 2017
4.820
4.820
4.660
4.790
822,426
-0.03(-0.62%)
Apr 05, 2017
4.790
4.950
4.790
4.820
899,219
+0.06(+1.26%)
Apr 04, 2017
4.780
4.800
4.720
4.760
592,097
-0.04(-0.83%)
Apr 03, 2017
4.870
5.010
4.780
4.800
1,019,692
+0.01(+0.21%)
Mar 31, 2017
4.770
4.950
4.720
4.790
1,262,036
+0.04(+0.84%)
Mar 30, 2017
4.920
5.000
4.670
4.750
1,241,825
-0.17(-3.46%)
Mar 29, 2017
4.850
5.060
4.850
4.920
1,133,106
+0.08(+1.65%)
Mar 28, 2017
4.770
4.950
4.750
4.840
1,009,790
+0.10(+2.11%)
Mar 27, 2017
4.670
4.850
4.660
4.740
1,175,432
+0.11(+2.38%)
Mar 24, 2017
4.420
4.910
4.360
4.630
2,016,702
+0.24(+5.47%)
Mar 23, 2017
4.400
4.530
4.355
4.390
786,825
-0.01(-0.23%)
Mar 22, 2017
4.290
4.460
4.220
4.400
1,095,105
+0.13(+3.04%)
Mar 21, 2017
4.230
4.350
4.220
4.270
1,301,542
+0.03(+0.71%)
Mar 20, 2017
4.350
4.470
4.190
4.240
1,161,438
-0.02(-0.47%)
Mar 17, 2017
4.020
4.310
3.980
4.260
2,352,492
+0.23(+5.71%)
Mar 16, 2017
3.830
4.150
3.830
4.030
1,522,713
+0.19(+4.95%)
Mar 15, 2017
3.510
4.270
3.510
3.840
3,703,527
+0.60(+18.52%)
Mar 14, 2017
3.310
3.310
3.180
3.240
283,219
-0.07(-2.11%)
Mar 13, 2017
3.220
3.340
3.215
3.310
243,922
+0.09(+2.80%)
Mar 10, 2017
3.250
3.290
3.200
3.220
182,223
-0.03(-0.92%)
Mar 09, 2017
3.280
3.315
3.215
3.250
115,462
-0.04(-1.22%)
Mar 08, 2017
3.290
3.320
3.211
3.290
228,042
+0.06(+1.86%)
Mar 07, 2017
3.350
3.390
3.170
3.230
227,444
-0.14(-4.15%)
Mar 06, 2017
3.280
3.400
3.270
3.370
273,017
+0.06(+1.81%)
Mar 03, 2017
3.280
3.340
3.230
3.310
223,585
+0.02(+0.61%)
Mar 02, 2017
3.370
3.380
3.270
3.290
171,169
-0.05(-1.50%)
Mar 01, 2017
3.260
3.380
3.240
3.340
343,958
+0.09(+2.77%)
Feb 28, 2017
3.290
3.320
3.200
3.250
145,871
-0.03(-0.91%)
Feb 27, 2017
3.300
3.355
3.230
3.280
225,208
-0.02(-0.61%)
Feb 24, 2017
3.200
3.320
3.140
3.300
185,611
+0.09(+2.80%)
Feb 23, 2017
3.320
3.340
3.200
3.210
197,790
-0.10(-3.02%)
Feb 22, 2017
3.330
3.390
3.270
3.310
230,799
+0.00(+0.00%)
Feb 21, 2017
3.220
3.330
3.110
3.310
352,405
+0.08(+2.48%)
Feb 17, 2017
3.230
3.230
3.230
0
+0.03(+0.94%)
Feb 16, 2017
3.220
3.320
3.120
3.200
253,798
-0.04(-1.23%)
Feb 15, 2017
3.180
3.280
3.180
3.240
255,050
+0.05(+1.57%)
Feb 14, 2017
3.130
3.240
3.130
3.190
253,328
+0.05(+1.59%)
Feb 13, 2017
3.120
3.150
3.105
3.140
169,971
+0.02(+0.64%)
Feb 10, 2017
3.060
3.150
3.010
3.120
220,687
+0.09(+2.97%)
Feb 09, 2017
3.030
3.150
3.000
3.030
345,620
-0.02(-0.66%)
Feb 08, 2017
3.080
3.110
2.900
3.050
488,108
-0.02(-0.65%)
Feb 07, 2017
2.980
3.100
2.980
3.070
285,493
+0.08(+2.68%)
Feb 06, 2017
2.950
3.020
2.940
2.990
299,411
+0.06(+2.05%)
Feb 03, 2017
3.030
3.050
2.840
2.930
572,670
-0.07(-2.33%)
Feb 02, 2017
2.860
3.075
2.810
3.000
351,822
+0.12(+4.17%)
Feb 01, 2017
2.940
3.000
2.860
2.880
282,257
-0.07(-2.37%)
Jan 31, 2017
2.850
3.026
2.820
2.950
464,371
+0.06(+2.08%)
Jan 30, 2017
2.930
2.930
2.700
2.890
682,698
-0.03(-1.03%)
Jan 27, 2017
2.950
2.960
2.870
2.920
204,832
-0.01(-0.34%)
Jan 26, 2017
2.940
2.990
2.895
2.930
314,747
+0.00(+0.00%)
Jan 25, 2017
2.940
3.000
2.860
2.930
527,352
+0.02(+0.69%)
Jan 24, 2017
2.870
2.950
2.780
2.910
275,218
+0.06(+2.11%)
Jan 23, 2017
2.690
2.900
2.660
2.850
322,921
+0.17(+6.34%)
Jan 20, 2017
2.790
2.790
2.600
2.680
518,788
-0.04(-1.47%)
Jan 19, 2017
2.470
2.750
2.470
2.720
580,955
+0.25(+10.12%)
Jan 18, 2017
2.400
2.520
2.400
2.470
376,621
+0.06(+2.49%)
Jan 17, 2017
2.400
2.550
2.400
2.410
315,685
-0.01(-0.41%)
Jan 13, 2017
2.420
2.420
2.420
0
+0.03(+1.26%)
Jan 12, 2017
2.400
2.410
2.370
2.390
228,387
-0.02(-0.83%)
Jan 11, 2017
2.360
2.430
2.340
2.410
411,984
+0.06(+2.55%)
Jan 10, 2017
2.390
2.400
2.350
2.350
73,887
-0.03(-1.26%)
Jan 09, 2017
2.330
2.400
2.330
2.380
157,114
+0.03(+1.28%)
Jan 06, 2017
2.330
2.420
2.300
2.350
203,737
+0.03(+1.29%)
Jan 05, 2017
2.350
2.430
2.310
2.320
357,433
-0.01(-0.43%)
Jan 04, 2017
2.310
2.420
2.230
2.330
300,112
+0.10(+4.48%)
Jan 03, 2017
2.160
2.285
2.160
2.230
105,585
+0.06(+2.76%)
Dec 30, 2016
2.170
2.170
2.170
0
-0.03(-1.36%)
Dec 29, 2016
2.100
2.240
2.095
2.200
650,348
+0.11(+5.26%)
Dec 28, 2016
2.250
2.250
2.090
2.090
618,263
-0.16(-7.11%)
Dec 27, 2016
2.450
2.470
2.240
2.250
509,402
-0.18(-7.41%)
Dec 23, 2016
2.430
2.430
2.430
0
+0.02(+0.83%)
Dec 22, 2016
2.420
2.550
2.350
2.410
1,261,896
-0.02(-0.82%)
Dec 21, 2016
2.400
2.470
2.400
2.430
505,662
+0.01(+0.41%)
Dec 20, 2016
2.410
2.450
2.390
2.420
146,639
+0.02(+0.83%)
Dec 19, 2016
2.430
2.470
2.350
2.400
185,661
+0.00(+0.00%)
Dec 16, 2016
2.450
2.462
2.370
2.400
212,812
-0.03(-1.23%)
Dec 15, 2016
2.400
2.450
2.301
2.430
217,069
+0.03(+1.25%)
Dec 14, 2016
2.430
2.490
2.400
2.400
112,153
-0.05(-2.04%)
Dec 13, 2016
2.430
2.455
2.360
2.450
191,531
+0.05(+2.08%)
Dec 12, 2016
2.400
2.460
2.370
2.400
476,062
+0.03(+1.27%)
Dec 09, 2016
2.420
2.480
2.320
2.370
389,301
-0.03(-1.25%)
Dec 08, 2016
2.400
2.450
2.370
2.400
306,973
+0.00(+0.00%)
Dec 07, 2016
2.300
2.430
2.300
2.400
293,829
+0.12(+5.26%)
Dec 06, 2016
2.180
2.290
2.180
2.280
312,294
+0.10(+4.59%)
Dec 05, 2016
2.150
2.230
2.150
2.180
176,936
+0.03(+1.40%)
Dec 02, 2016
2.110
2.280
2.110
2.150
309,733
+0.04(+1.90%)
Dec 01, 2016
2.180
2.200
2.080
2.110
488,258
-0.05(-2.31%)
Nov 30, 2016
2.300
2.300
2.130
2.160
676,024
-0.08(-3.57%)
Nov 29, 2016
2.300
2.310
2.220
2.240
420,236
-0.07(-3.03%)
Nov 28, 2016
2.350
2.370
2.310
2.310
239,339
-0.02(-0.86%)
Nov 25, 2016
2.380
2.430
2.320
2.330
158,985
-0.03(-1.27%)
Nov 23, 2016
2.360
2.360
2.360
0
-0.04(-1.67%)
Nov 22, 2016
2.420
2.500
2.400
2.400
183,292
+0.00(+0.00%)
Nov 21, 2016
2.490
2.500
2.395
2.400
195,809
-0.10(-4.00%)
Nov 18, 2016
2.430
2.500
2.400
2.500
239,995
+0.08(+3.31%)
Nov 17, 2016
2.410
2.450
2.390
2.420
221,417
+0.02(+0.83%)
Nov 16, 2016
2.400
2.460
2.380
2.400
134,529
-0.01(-0.41%)
Nov 15, 2016
2.410
2.440
2.338
2.410
184,848
+0.03(+1.26%)
Nov 14, 2016
2.400
2.490
2.350
2.380
207,472
-0.04(-1.65%)
Nov 11, 2016
2.260
2.480
2.260
2.420
284,695
+0.09(+3.86%)
Nov 10, 2016
2.200
2.380
2.150
2.330
505,544
+0.12(+5.43%)
Nov 09, 2016
2.150
2.290
1.210
2.210
282,159
-0.05(-2.21%)
Nov 08, 2016
2.120
2.280
2.032
2.260
287,386
+0.15(+7.11%)
Nov 07, 2016
2.010
2.150
1.930
2.110
269,418
+0.14(+7.11%)
Nov 04, 2016
1.930
1.980
1.920
1.970
53,505
+0.04(+2.07%)
Nov 03, 2016
1.960
1.980
1.900
1.930
101,569
-0.02(-1.03%)
Nov 02, 2016
2.000
2.020
1.940
1.950
214,905
-0.05(-2.50%)
Nov 01, 2016
2.010
2.050
2.000
2.000
227,197
-0.01(-0.50%)
Oct 31, 2016
2.100
2.160
2.000
2.010
294,994
-0.09(-4.29%)
Oct 28, 2016
2.140
2.160
2.060
2.100
126,278
-0.05(-2.33%)
Oct 27, 2016
2.260
2.260
2.120
2.150
270,866
-0.11(-4.87%)
Oct 26, 2016
2.280
2.310
2.200
2.260
146,563
-0.06(-2.59%)
Oct 25, 2016
2.350
2.360
2.220
2.320
196,169
-0.04(-1.69%)
Oct 24, 2016
2.400
2.430
2.300
2.360
137,094
-0.04(-1.67%)
Oct 21, 2016
2.360
2.435
2.350
2.400
101,254
+0.01(+0.42%)
Oct 20, 2016
2.410
2.478
2.370
2.390
107,713
-0.03(-1.24%)
Oct 19, 2016
2.420
2.470
2.390
2.420
82,271
+0.03(+1.26%)
Oct 18, 2016
2.380
2.410
2.251
2.390
225,999
+0.03(+1.27%)
Oct 17, 2016
2.490
2.560
2.360
2.360
152,807
-0.16(-6.35%)
Oct 14, 2016
2.540
2.600
2.460
2.520
228,458
-0.01(-0.40%)
Oct 13, 2016
2.500
2.590
2.390
2.530
324,531
+0.03(+1.20%)
Oct 12, 2016
2.510
2.530
2.470
2.500
101,094
-0.05(-1.96%)
Oct 11, 2016
2.530
2.560
2.460
2.550
151,931
-0.01(-0.39%)
Oct 10, 2016
2.460
2.580
2.460
2.560
292,460
+0.12(+4.92%)
Oct 07, 2016
2.480
2.500
2.405
2.440
52,145
-0.04(-1.61%)
Oct 06, 2016
2.440
2.500
2.360
2.480
123,468
+0.04(+1.64%)
Oct 05, 2016
2.420
2.520
2.371
2.440
102,970
+0.04(+1.67%)
Oct 04, 2016
2.410
2.470
2.250
2.400
310,055
+0.02(+0.84%)
Oct 03, 2016
2.500
2.530
2.380
2.380
135,633
-0.09(-3.64%)
Sep 30, 2016
2.580
2.640
2.400
2.470
474,590
-0.07(-2.76%)
Sep 29, 2016
2.470
2.600
2.450
2.540
238,530
+0.06(+2.42%)
Sep 28, 2016
2.450
2.500
2.380
2.480
243,511
+0.05(+2.06%)
Sep 27, 2016
2.360
2.440
2.330
2.430
181,494
+0.02(+0.83%)
Sep 26, 2016
2.430
2.440
2.380
2.410
126,819
-0.01(-0.41%)
Sep 23, 2016
2.320
2.440
2.300
2.420
225,529
+0.07(+2.98%)
Sep 22, 2016
2.290
2.370
2.280
2.350
104,348
+0.07(+3.07%)
Sep 21, 2016
2.260
2.320
2.250
2.280
59,363
+0.04(+1.79%)
Sep 20, 2016
2.300
2.320
2.220
2.240
82,180
-0.07(-3.03%)
Sep 19, 2016
2.210
2.350
2.181
2.310
150,364
+0.11(+5.00%)
Sep 16, 2016
2.180
2.230
2.150
2.200
204,122
-0.02(-0.90%)
Sep 15, 2016
2.190
2.230
2.170
2.220
60,816
+0.04(+1.83%)
Sep 14, 2016
2.170
2.190
2.140
2.180
97,867
+0.01(+0.46%)
Sep 13, 2016
2.180
2.210
2.110
2.170
146,868
-0.06(-2.69%)
Sep 12, 2016
2.150
2.270
2.120
2.230
142,297
+0.03(+1.36%)
Sep 09, 2016
2.330
2.370
2.180
2.200
259,856
-0.16(-6.78%)
Sep 08, 2016
2.310
2.370
2.280
2.360
137,587
+0.05(+2.16%)
Sep 07, 2016
2.210
2.330
2.170
2.310
380,236
+0.08(+3.59%)
Sep 06, 2016
2.220
2.280
2.200
2.230
178,272
+0.01(+0.45%)
Sep 02, 2016
2.150
2.220
2.220
2.220
167,000
+0.11(+5.21%)
Sep 01, 2016
2.080
2.130
2.010
2.110
326,303
+0.00(+0.00%)
Aug 31, 2016
2.200
2.200
2.090
2.110
121,808
-0.08(-3.65%)
Aug 30, 2016
2.190
2.200
2.110
2.190
212,832
+0.00(+0.00%)
Aug 29, 2016
2.050
2.200
1.970
2.190
213,862
+0.13(+6.31%)
Aug 26, 2016
2.140
2.180
2.050
2.060
138,914
-0.11(-5.07%)
Aug 25, 2016
2.240
2.240
2.110
2.170
216,673
-0.04(-1.81%)
Aug 24, 2016
2.150
2.220
2.145
2.210
296,040
+0.04(+1.84%)
Aug 23, 2016
2.220
2.220
2.050
2.170
320,443
-0.05(-2.25%)
Aug 22, 2016
2.110
2.240
2.110
2.220
290,514
+0.08(+3.74%)
Aug 19, 2016
2.100
2.190
2.090
2.140
244,783
+0.01(+0.47%)
Aug 18, 2016
2.160
2.210
2.110
2.130
189,585
+0.03(+1.43%)
Aug 17, 2016
2.140
2.140
2.050
2.100
162,212
-0.02(-0.94%)
Aug 16, 2016
2.150
2.230
2.070
2.120
340,521
-0.01(-0.47%)
Aug 15, 2016
2.030
2.210
2.011
2.130
555,087
+0.08(+3.90%)
Aug 12, 2016
1.980
2.095
1.940
2.050
638,875
+0.07(+3.54%)
Aug 11, 2016
2.070
2.100
1.910
1.980
634,065
+0.00(+0.00%)
Aug 10, 2016
1.700
2.150
1.700
1.980
1,904,414
+0.25(+14.45%)
Aug 09, 2016
1.760
1.810
1.690
1.730
280,585
-0.03(-1.70%)
Aug 08, 2016
1.830
1.850
1.746
1.760
237,580
-0.01(-0.56%)
Aug 05, 2016
1.810
1.900
1.760
1.770
213,192
-0.02(-1.12%)
Aug 04, 2016
1.790
1.840
1.760
1.790
141,431
-0.02(-1.10%)
Aug 03, 2016
1.740
1.830
1.740
1.810
277,426
+0.05(+2.84%)
Aug 02, 2016
1.760
1.855
1.731
1.760
261,828
+0.01(+0.57%)
Aug 01, 2016
1.880
1.920
1.750
1.750
352,823
-0.15(-7.89%)
Jul 29, 2016
1.890
2.000
1.820
1.900
619,523
+0.02(+1.06%)
Jul 28, 2016
1.850
1.890
1.765
1.880
422,177
+0.04(+2.17%)
Jul 27, 2016
1.810
1.870
1.810
1.840
308,916
+0.00(+0.00%)
Jul 26, 2016
1.700
1.850
1.700
1.840
359,266
+0.13(+7.60%)
Jul 25, 2016
1.800
1.880
1.680
1.710
632,262
-0.09(-5.00%)
Jul 22, 2016
1.750
1.810
1.660
1.800
401,896
+0.04(+2.27%)
Jul 21, 2016
1.860
1.860
1.735
1.760
354,640
-0.12(-6.38%)
Jul 20, 2016
1.720
1.945
1.690
1.880
505,404
+0.16(+9.30%)
Jul 19, 2016
1.760
1.800
1.680
1.720
457,819
-0.04(-2.27%)
Jul 18, 2016
1.690
1.905
1.640
1.760
879,547
+0.13(+7.98%)
Jul 15, 2016
1.610
1.660
1.570
1.630
352,797
+0.01(+0.62%)
Jul 14, 2016
1.600
1.670
1.460
1.620
879,271
+0.12(+8.00%)
Jul 13, 2016
1.580
1.580
1.460
1.500
231,207
-0.04(-2.60%)
Jul 12, 2016
1.480
1.574
1.420
1.540
788,476
+0.11(+7.69%)
Jul 11, 2016
1.490
1.490
1.295
1.430
1,025,654
+0.00(+0.00%)
Jul 08, 2016
1.300
1.510
1.260
1.430
1,099,893
+0.17(+13.49%)
Jul 07, 2016
1.300
1.350
1.240
1.260
1,399,411
+0.01(+0.80%)
Jul 06, 2016
1.240
1.310
1.230
1.250
885,135
-0.03(-2.34%)
Jul 05, 2016
1.510
1.510
1.250
1.280
1,308,079
-0.19(-12.93%)
Jul 01, 2016
1.190
1.470
1.470
1.470
1,862,600
+0.32(+27.83%)
Jun 30, 2016
1.240
1.250
1.150
1.150
1,085,493
-0.06(-4.96%)
Jun 29, 2016
1.260
1.290
1.150
1.210
1,491,622
-0.02(-1.63%)
Jun 28, 2016
1.300
1.360
1.180
1.230
1,488,606
-0.02(-1.60%)
Jun 27, 2016
1.470
1.470
1.220
1.250
1,618,832
-0.23(-15.54%)
Jun 24, 2016
1.520
1.530
1.450
1.480
6,891,555
-0.08(-5.13%)
Jun 23, 2016
1.620
1.620
1.550
1.560
1,290,375
-0.03(-1.89%)
Jun 22, 2016
1.600
1.610
1.550
1.590
727,588
-0.01(-0.63%)
Jun 21, 2016
1.600
1.620
1.530
1.600
656,407
+0.00(+0.00%)
Jun 20, 2016
1.600
1.655
1.580
1.600
593,299
+0.02(+1.27%)
Jun 17, 2016
1.530
1.600
1.520
1.580
668,738
+0.06(+3.95%)
Jun 16, 2016
1.610
1.610
1.505
1.520
393,837
-0.09(-5.59%)
Jun 15, 2016
1.630
1.640
1.600
1.610
211,943
-0.01(-0.62%)
Jun 14, 2016
1.610
1.620
1.430
1.620
446,649
+0.03(+1.89%)
Jun 13, 2016
1.660
1.660
1.520
1.590
433,409
+0.00(+0.00%)
Jun 10, 2016
1.620
1.630
1.560
1.590
575,930
-0.05(-3.05%)
Jun 09, 2016
1.670
1.670
1.610
1.640
411,166
-0.01(-0.61%)
Jun 08, 2016
1.700
1.700
1.605
1.650
602,312
-0.01(-0.60%)
Jun 07, 2016
1.600
1.670
1.585
1.660
837,891
+0.07(+4.40%)
Jun 06, 2016
1.470
1.600
1.460
1.590
545,035
+0.13(+8.90%)
Jun 03, 2016
1.400
1.460
1.350
1.460
1,374,176
+0.07(+5.04%)
Jun 02, 2016
1.420
1.440
1.380
1.390
599,535
-0.03(-2.11%)
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.