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
Granite Point Mortgage Trust Inc
(NY:
GPMT
)
3.150
+0.090 (+2.94%)
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 28, 2021
10.17
10.27
10.06
10.26
486,145
+0.11(+1.05%)
May 27, 2021
10.23
10.32
10.16
10.16
484,224
+0.04(+0.35%)
May 26, 2021
10.04
10.17
10.03
10.12
433,801
+0.09(+0.85%)
May 25, 2021
10.30
10.48
10.01
10.03
736,238
-0.09(-0.85%)
May 24, 2021
9.998
10.16
9.962
10.12
496,186
+0.13(+1.29%)
May 21, 2021
10.08
10.14
9.930
9.991
452,397
-0.01(-0.07%)
May 20, 2021
9.912
10.06
9.834
9.998
521,996
+0.09(+0.94%)
May 19, 2021
9.670
9.941
9.613
9.905
517,486
+0.12(+1.24%)
May 18, 2021
9.955
10.06
9.777
9.784
611,189
-0.04(-0.44%)
May 17, 2021
9.648
9.827
9.499
9.827
507,531
+0.13(+1.32%)
May 14, 2021
9.663
9.798
9.506
9.698
965,231
+0.58(+6.34%)
May 13, 2021
8.828
9.170
8.828
9.120
520,773
+0.34(+3.90%)
May 12, 2021
8.999
9.056
8.721
8.778
642,598
-0.19(-2.07%)
May 11, 2021
8.985
9.035
8.821
8.963
823,331
-0.21(-2.26%)
May 10, 2021
9.541
9.577
9.170
9.170
684,426
-0.29(-3.02%)
May 07, 2021
9.370
9.606
9.284
9.456
657,885
+0.16(+1.77%)
May 06, 2021
9.313
9.313
9.085
9.292
410,154
-0.01(-0.08%)
May 05, 2021
9.399
9.452
9.234
9.299
481,791
-0.04(-0.46%)
May 04, 2021
9.399
9.527
9.213
9.342
411,484
-0.08(-0.83%)
May 03, 2021
9.470
9.548
9.406
9.420
593,908
-0.03(-0.30%)
Apr 30, 2021
9.377
9.484
8.928
9.449
564,711
+0.01(+0.15%)
Apr 29, 2021
9.591
9.656
9.399
9.434
336,304
-0.06(-0.68%)
Apr 28, 2021
9.406
9.541
9.391
9.499
357,965
+0.03(+0.30%)
Apr 27, 2021
9.277
9.484
9.277
9.470
494,455
+0.19(+2.00%)
Apr 26, 2021
9.263
9.427
9.242
9.284
543,203
+0.08(+0.85%)
Apr 23, 2021
9.013
9.270
8.956
9.206
578,304
+0.21(+2.30%)
Apr 22, 2021
9.006
9.170
8.986
8.999
358,416
+0.01(+0.08%)
Apr 21, 2021
8.856
9.120
8.742
8.992
496,743
+0.11(+1.29%)
Apr 20, 2021
8.885
8.928
8.685
8.878
657,596
-0.04(-0.48%)
Apr 19, 2021
9.142
9.192
8.856
8.920
522,145
-0.22(-2.42%)
Apr 16, 2021
9.227
9.363
9.063
9.142
652,291
-0.03(-0.31%)
Apr 15, 2021
9.199
9.199
9.035
9.170
547,036
+0.06(+0.71%)
Apr 14, 2021
9.085
9.227
9.057
9.106
320,833
+0.02(+0.24%)
Apr 13, 2021
8.942
9.149
8.849
9.085
465,161
+0.04(+0.39%)
Apr 12, 2021
8.928
9.099
8.885
9.049
438,499
+0.13(+1.44%)
Apr 09, 2021
8.920
8.970
8.792
8.920
370,355
+0.05(+0.56%)
Apr 08, 2021
8.721
8.899
8.635
8.871
465,686
+0.17(+1.97%)
Apr 07, 2021
8.721
8.792
8.635
8.699
397,091
-0.06(-0.73%)
Apr 06, 2021
8.685
8.849
8.656
8.763
481,050
+0.06(+0.74%)
Apr 05, 2021
8.721
8.771
8.545
8.699
519,431
+0.01(+0.16%)
Apr 01, 2021
8.699
8.742
8.535
8.685
517,208
+0.14(+1.67%)
Mar 31, 2021
8.792
8.878
8.542
8.542
1,149,928
-0.26(-3.00%)
Mar 30, 2021
8.666
8.911
8.666
8.806
732,045
+0.13(+1.53%)
Mar 29, 2021
8.715
8.862
8.638
8.673
606,700
-0.03(-0.40%)
Mar 26, 2021
8.729
8.764
8.582
8.708
483,367
+0.10(+1.14%)
Mar 25, 2021
8.289
8.708
8.135
8.610
713,502
+0.23(+2.75%)
Mar 24, 2021
8.561
8.883
8.359
8.380
553,089
-0.10(-1.24%)
Mar 23, 2021
8.673
8.785
8.443
8.485
633,826
-0.24(-2.80%)
Mar 22, 2021
8.855
8.876
8.575
8.729
892,779
-0.15(-1.73%)
Mar 19, 2021
8.331
8.883
8.261
8.883
1,981,221
+0.52(+6.28%)
Mar 18, 2021
8.520
8.610
8.310
8.359
515,660
-0.22(-2.53%)
Mar 17, 2021
8.415
8.631
8.394
8.575
459,506
+0.14(+1.66%)
Mar 16, 2021
8.534
8.582
8.387
8.436
470,189
-0.08(-0.99%)
Mar 15, 2021
8.499
8.534
8.324
8.520
579,559
+0.08(+0.91%)
Mar 12, 2021
8.415
8.666
8.415
8.443
536,836
+0.02(+0.25%)
Mar 11, 2021
8.457
8.589
8.317
8.422
537,917
+0.00(+0.00%)
Mar 10, 2021
8.317
8.561
8.256
8.422
855,260
+0.17(+2.03%)
Mar 09, 2021
8.380
8.380
8.170
8.254
569,450
+0.01(+0.08%)
Mar 08, 2021
8.058
8.352
8.023
8.247
772,912
+0.20(+2.52%)
Mar 05, 2021
8.184
8.380
7.729
8.044
1,007,337
+0.08(+1.05%)
Mar 04, 2021
7.925
8.079
7.743
7.960
737,666
-0.04(-0.52%)
Mar 03, 2021
8.037
8.212
7.911
8.002
554,896
+0.03(+0.35%)
Mar 02, 2021
7.953
8.107
7.799
7.974
376,422
+0.01(+0.09%)
Mar 01, 2021
8.009
8.121
7.845
7.967
597,528
+0.16(+2.06%)
Feb 26, 2021
7.575
7.946
7.541
7.806
658,071
+0.21(+2.76%)
Feb 25, 2021
8.093
8.226
7.575
7.596
663,255
-0.45(-5.57%)
Feb 24, 2021
7.484
8.044
7.484
8.044
760,857
+0.61(+8.18%)
Feb 23, 2021
7.470
7.512
7.212
7.435
479,488
-0.03(-0.37%)
Feb 22, 2021
7.386
7.483
7.302
7.463
483,836
+0.05(+0.66%)
Feb 19, 2021
7.239
7.561
7.239
7.414
528,687
+0.17(+2.42%)
Feb 18, 2021
7.309
7.379
7.232
7.239
396,056
-0.10(-1.33%)
Feb 17, 2021
7.484
7.554
7.330
7.337
525,589
-0.16(-2.15%)
Feb 16, 2021
7.330
7.589
7.323
7.498
559,169
+0.20(+2.68%)
Feb 12, 2021
7.163
7.330
7.131
7.302
394,871
+0.10(+1.46%)
Feb 11, 2021
7.156
7.316
7.009
7.198
410,226
+0.04(+0.59%)
Feb 10, 2021
7.051
7.330
7.009
7.156
652,120
+0.11(+1.59%)
Feb 09, 2021
7.079
7.135
6.946
7.044
496,025
-0.06(-0.89%)
Feb 08, 2021
7.079
7.135
7.023
7.107
435,891
+0.04(+0.59%)
Feb 05, 2021
6.960
7.072
6.904
7.065
546,558
+0.18(+2.64%)
Feb 04, 2021
6.708
6.953
6.708
6.883
436,243
+0.17(+2.61%)
Feb 03, 2021
6.750
6.841
6.638
6.708
462,354
-0.06(-0.83%)
Feb 02, 2021
6.729
6.813
6.645
6.764
445,222
+0.12(+1.79%)
Feb 01, 2021
6.575
6.659
6.316
6.645
1,020,590
+0.13(+1.93%)
Jan 29, 2021
6.701
6.701
6.414
6.519
854,364
-0.22(-3.32%)
Jan 28, 2021
6.743
6.771
6.603
6.743
798,255
+0.05(+0.73%)
Jan 27, 2021
6.834
6.925
6.680
6.694
1,068,462
-0.24(-3.53%)
Jan 26, 2021
6.953
7.093
6.883
6.939
555,859
+0.03(+0.51%)
Jan 25, 2021
6.932
7.051
6.778
6.904
851,663
-0.12(-1.69%)
Jan 22, 2021
6.925
7.044
6.806
7.023
756,575
+0.06(+0.90%)
Jan 21, 2021
7.114
7.114
6.918
6.960
704,278
-0.15(-2.16%)
Jan 20, 2021
6.827
7.128
6.827
7.114
803,453
+0.27(+3.88%)
Jan 19, 2021
6.813
6.890
6.701
6.848
660,469
+0.05(+0.72%)
Jan 15, 2021
6.855
6.911
6.764
6.799
524,112
-0.12(-1.72%)
Jan 14, 2021
6.918
6.953
6.841
6.918
471,747
+0.04(+0.61%)
Jan 13, 2021
6.855
6.911
6.785
6.876
434,937
+0.00(+0.00%)
Jan 12, 2021
6.827
6.925
6.757
6.876
418,441
+0.02(+0.31%)
Jan 11, 2021
6.841
7.037
6.806
6.855
555,488
-0.04(-0.61%)
Jan 08, 2021
6.960
6.960
6.736
6.897
750,427
-0.03(-0.50%)
Jan 07, 2021
7.058
7.072
6.820
6.932
650,860
-0.13(-1.78%)
Jan 06, 2021
6.820
7.226
6.806
7.058
1,133,949
+0.37(+5.54%)
Jan 05, 2021
6.729
6.841
6.673
6.687
629,727
-0.06(-0.83%)
Jan 04, 2021
6.995
6.995
6.631
6.743
1,245,829
-0.24(-3.50%)
Dec 31, 2020
6.988
6.988
6.988
691,856
+0.13(+1.83%)
Dec 30, 2020
6.785
7.016
6.729
6.862
691,856
+0.11(+1.66%)
Dec 29, 2020
6.904
6.950
6.676
6.750
882,140
-0.14(-2.04%)
Dec 28, 2020
6.870
7.124
6.830
6.890
1,192,005
+0.09(+1.38%)
Dec 24, 2020
6.843
6.853
6.636
6.797
646,263
-0.03(-0.49%)
Dec 23, 2020
6.589
6.944
6.563
6.830
1,235,532
+0.25(+3.86%)
Dec 22, 2020
6.503
6.650
6.382
6.576
1,328,030
+0.14(+2.18%)
Dec 21, 2020
6.583
6.598
6.349
6.436
1,391,663
+0.03(+0.42%)
Dec 18, 2020
6.683
6.790
6.396
6.409
3,559,163
-0.33(-4.86%)
Dec 17, 2020
6.777
6.817
6.636
6.737
818,989
+0.03(+0.50%)
Dec 16, 2020
6.790
6.850
6.696
6.703
542,108
-0.04(-0.59%)
Dec 15, 2020
6.683
6.823
6.583
6.743
919,512
+0.18(+2.75%)
Dec 14, 2020
6.743
6.783
6.563
6.563
616,856
-0.09(-1.41%)
Dec 11, 2020
6.623
6.716
6.516
6.656
498,725
-0.09(-1.29%)
Dec 10, 2020
6.603
6.850
6.556
6.743
936,570
+0.07(+1.00%)
Dec 09, 2020
6.757
6.843
6.583
6.676
756,044
-0.03(-0.40%)
Dec 08, 2020
6.636
6.730
6.422
6.703
1,269,301
+0.06(+0.91%)
Dec 07, 2020
7.091
7.104
6.516
6.643
1,549,323
-0.38(-5.42%)
Dec 04, 2020
6.737
7.031
6.737
7.024
904,679
+0.36(+5.42%)
Dec 03, 2020
6.683
6.850
6.596
6.663
1,308,062
+0.10(+1.53%)
Dec 02, 2020
6.362
6.623
6.262
6.563
595,155
+0.23(+3.70%)
Dec 01, 2020
6.329
6.469
6.269
6.329
507,067
+0.14(+2.27%)
Nov 30, 2020
6.422
6.442
6.155
6.188
877,248
-0.30(-4.63%)
Nov 27, 2020
6.449
6.549
6.376
6.489
330,987
+0.05(+0.83%)
Nov 25, 2020
6.576
6.576
6.356
6.436
1,006,279
-0.24(-3.60%)
Nov 24, 2020
6.483
6.763
6.483
6.676
1,394,202
+0.30(+4.72%)
Nov 23, 2020
6.162
6.396
6.088
6.376
905,177
+0.32(+5.30%)
Nov 20, 2020
5.928
6.055
5.814
6.055
560,374
+0.05(+0.89%)
Nov 19, 2020
6.015
6.074
5.767
6.001
751,346
-0.11(-1.75%)
Nov 18, 2020
6.148
6.436
6.088
6.108
1,194,734
+0.02(+0.33%)
Nov 17, 2020
5.854
6.088
5.767
6.088
1,339,438
+0.13(+2.13%)
Nov 16, 2020
5.834
6.001
5.811
5.961
1,292,386
+0.40(+7.21%)
Nov 13, 2020
5.413
5.647
5.393
5.560
1,136,310
+0.23(+4.26%)
Nov 12, 2020
5.400
5.540
5.233
5.333
1,006,525
-0.17(-3.16%)
Nov 11, 2020
5.741
5.741
5.420
5.507
1,137,416
-0.23(-3.96%)
Nov 10, 2020
5.353
5.821
5.246
5.734
2,097,661
+0.34(+6.32%)
Nov 09, 2020
4.919
5.527
4.832
5.393
2,342,064
+0.78(+16.79%)
Nov 06, 2020
4.678
4.712
4.585
4.618
666,464
-0.04(-0.86%)
Nov 05, 2020
4.544
4.712
4.544
4.658
657,348
+0.11(+2.35%)
Nov 04, 2020
4.631
4.631
4.511
4.551
756,623
-0.15(-3.27%)
Nov 03, 2020
4.671
4.742
4.618
4.705
1,342,226
+0.13(+2.77%)
Nov 02, 2020
4.571
4.691
4.531
4.578
802,628
+0.07(+1.63%)
Oct 30, 2020
4.524
4.638
4.431
4.504
619,778
-0.05(-1.17%)
Oct 29, 2020
4.384
4.605
4.351
4.558
802,342
+0.12(+2.71%)
Oct 28, 2020
4.491
4.598
4.404
4.438
1,119,503
-0.16(-3.49%)
Oct 27, 2020
4.618
4.745
4.598
4.598
688,560
-0.03(-0.72%)
Oct 26, 2020
4.778
4.778
4.575
4.631
702,298
-0.20(-4.15%)
Oct 23, 2020
4.718
4.852
4.685
4.832
573,542
+0.15(+3.29%)
Oct 22, 2020
4.531
4.705
4.511
4.678
461,208
+0.15(+3.40%)
Oct 21, 2020
4.524
4.565
4.371
4.524
566,205
-0.01(-0.15%)
Oct 20, 2020
4.631
4.678
4.524
4.531
529,931
-0.07(-1.45%)
Oct 19, 2020
4.725
4.758
4.591
4.598
767,431
-0.07(-1.43%)
Oct 16, 2020
4.772
4.818
4.658
4.665
688,310
-0.11(-2.24%)
Oct 15, 2020
4.685
4.839
4.685
4.772
638,722
+0.03(+0.56%)
Oct 14, 2020
4.765
4.879
4.738
4.745
677,049
+0.00(+0.00%)
Oct 13, 2020
4.725
4.839
4.725
4.745
610,056
-0.05(-1.11%)
Oct 12, 2020
4.685
4.845
4.618
4.798
727,107
+0.05(+1.13%)
Oct 09, 2020
4.999
5.006
4.725
4.745
665,715
-0.20(-4.05%)
Oct 08, 2020
4.845
5.019
4.778
4.945
1,199,865
+0.15(+3.06%)
Oct 07, 2020
4.865
4.872
4.671
4.798
1,466,925
-0.01(-0.28%)
Oct 06, 2020
4.929
5.072
4.786
4.812
1,343,949
-0.05(-1.07%)
Oct 05, 2020
4.909
4.981
4.792
4.864
1,117,421
-0.01(-0.13%)
Oct 02, 2020
4.584
4.914
4.552
4.870
848,608
+0.14(+3.03%)
Oct 01, 2020
4.617
4.760
4.539
4.727
934,015
+0.12(+2.54%)
Sep 30, 2020
4.604
4.747
4.545
4.610
1,407,978
-0.04(-0.84%)
Sep 29, 2020
4.929
5.215
4.565
4.649
2,994,668
+0.19(+4.23%)
Sep 28, 2020
3.908
4.558
3.908
4.461
2,903,874
+0.64(+16.67%)
Sep 25, 2020
3.661
3.862
3.661
3.823
1,080,061
+0.12(+3.16%)
Sep 24, 2020
3.719
3.835
3.589
3.706
915,842
+0.00(+0.00%)
Sep 23, 2020
4.051
4.201
3.706
3.706
1,532,607
-0.30(-7.47%)
Sep 22, 2020
4.058
4.155
3.979
4.005
1,176,222
-0.03(-0.81%)
Sep 21, 2020
4.363
4.379
3.992
4.038
1,482,970
-0.41(-9.21%)
Sep 18, 2020
4.396
4.565
4.318
4.448
2,615,492
+0.05(+1.18%)
Sep 17, 2020
4.175
4.415
4.097
4.396
1,546,623
+0.18(+4.16%)
Sep 16, 2020
4.005
4.285
3.934
4.220
1,814,787
+0.20(+4.85%)
Sep 15, 2020
4.031
4.142
3.999
4.025
872,790
-0.01(-0.32%)
Sep 14, 2020
4.071
4.077
3.947
4.038
1,450,484
+0.03(+0.65%)
Sep 11, 2020
4.031
4.038
3.856
4.012
1,164,030
-0.01(-0.16%)
Sep 10, 2020
4.071
4.106
4.005
4.018
1,153,438
-0.08(-1.90%)
Sep 09, 2020
4.168
4.193
4.077
4.097
1,239,577
-0.05(-1.25%)
Sep 08, 2020
4.207
4.253
4.039
4.149
1,446,931
-0.09(-2.15%)
Sep 04, 2020
4.331
4.467
4.103
4.240
1,297,980
-0.03(-0.76%)
Sep 03, 2020
4.292
4.474
4.259
4.272
1,450,339
+0.00(+0.00%)
Sep 02, 2020
4.292
4.357
4.214
4.272
1,014,788
-0.05(-1.05%)
Sep 01, 2020
4.298
4.418
4.253
4.318
892,180
+0.00(+0.00%)
Aug 31, 2020
4.506
4.506
4.305
4.318
1,502,098
-0.22(-4.87%)
Aug 28, 2020
4.552
4.597
4.428
4.539
810,007
+0.06(+1.31%)
Aug 27, 2020
4.370
4.662
4.370
4.480
1,120,487
+0.08(+1.77%)
Aug 26, 2020
4.597
4.610
4.311
4.402
1,753,216
-0.24(-5.18%)
Aug 25, 2020
4.747
4.831
4.532
4.643
707,211
-0.08(-1.65%)
Aug 24, 2020
4.571
4.792
4.448
4.721
1,198,328
+0.21(+4.61%)
Aug 21, 2020
4.597
4.662
4.487
4.513
929,501
-0.10(-2.12%)
Aug 20, 2020
4.604
4.688
4.554
4.610
741,269
-0.05(-1.12%)
Aug 19, 2020
4.610
4.753
4.610
4.662
770,611
+0.02(+0.42%)
Aug 18, 2020
4.721
4.798
4.630
4.643
791,388
-0.14(-2.99%)
Aug 17, 2020
4.825
4.862
4.734
4.786
758,678
-0.09(-1.87%)
Aug 14, 2020
4.688
4.922
4.630
4.877
854,913
+0.18(+3.88%)
Aug 13, 2020
4.701
4.942
4.662
4.695
707,697
-0.07(-1.50%)
Aug 12, 2020
5.111
5.163
4.698
4.766
1,074,040
-0.20(-4.06%)
Aug 11, 2020
5.143
5.319
4.929
4.968
1,626,452
-0.05(-0.91%)
Aug 10, 2020
4.825
5.065
4.799
5.013
1,399,635
+0.29(+6.20%)
Aug 07, 2020
4.519
4.747
4.493
4.721
911,047
+0.16(+3.42%)
Aug 06, 2020
4.584
4.682
4.548
4.565
884,017
-0.02(-0.43%)
Aug 05, 2020
4.480
4.604
4.396
4.584
839,644
+0.15(+3.37%)
Aug 04, 2020
4.337
4.480
4.337
4.435
828,113
+0.03(+0.74%)
Aug 03, 2020
4.415
4.435
4.259
4.402
805,804
-0.01(-0.29%)
Jul 31, 2020
4.422
4.630
4.311
4.415
858,758
-0.05(-1.02%)
Jul 30, 2020
4.318
4.539
4.298
4.461
730,463
+0.01(+0.15%)
Jul 29, 2020
4.435
4.500
4.363
4.454
591,617
-0.02(-0.44%)
Jul 28, 2020
4.324
4.519
4.318
4.474
751,524
+0.16(+3.77%)
Jul 27, 2020
4.370
4.396
4.246
4.311
950,683
-0.06(-1.34%)
Jul 24, 2020
4.383
4.519
4.370
4.370
901,819
-0.12(-2.61%)
Jul 23, 2020
4.487
4.662
4.454
4.487
967,948
-0.08(-1.71%)
Jul 22, 2020
4.279
4.571
4.272
4.565
956,170
+0.21(+4.78%)
Jul 21, 2020
4.201
4.402
4.201
4.357
820,203
+0.15(+3.55%)
Jul 20, 2020
4.227
4.409
4.136
4.207
821,347
-0.14(-3.14%)
Jul 17, 2020
4.318
4.402
4.233
4.344
1,003,935
+0.01(+0.30%)
Jul 16, 2020
4.337
4.474
4.233
4.331
691,815
-0.14(-3.20%)
Jul 15, 2020
4.227
4.552
4.207
4.474
1,251,061
+0.40(+9.90%)
Jul 14, 2020
4.142
4.220
4.031
4.071
845,894
-0.08(-2.03%)
Jul 13, 2020
4.253
4.292
4.097
4.155
1,158,912
-0.08(-1.99%)
Jul 10, 2020
4.031
4.246
3.966
4.240
783,094
+0.17(+4.15%)
Jul 09, 2020
4.201
4.253
3.960
4.071
1,918,178
-0.19(-4.43%)
Jul 08, 2020
4.285
4.331
4.110
4.259
1,913,709
-0.03(-0.61%)
Jul 07, 2020
4.324
4.402
4.201
4.285
1,595,327
-0.17(-3.80%)
Jul 06, 2020
4.480
4.578
4.337
4.454
1,022,448
+0.08(+1.78%)
Jul 02, 2020
4.617
4.698
4.337
4.376
1,404,710
-0.10(-2.32%)
Jul 01, 2020
4.656
4.922
4.435
4.480
1,760,266
-0.19(-4.04%)
Jun 30, 2020
4.740
4.812
4.535
4.669
1,318,571
-0.10(-2.18%)
Jun 29, 2020
4.422
4.779
4.376
4.773
1,349,793
+0.20(+4.41%)
Jun 26, 2020
4.474
4.584
4.350
4.571
2,663,782
-0.05(-1.13%)
Jun 25, 2020
4.220
4.623
4.220
4.623
1,452,235
+0.26(+5.96%)
Jun 24, 2020
4.636
4.643
4.227
4.363
1,982,405
-0.43(-8.96%)
Jun 23, 2020
4.389
4.812
4.389
4.792
1,803,780
+0.37(+8.38%)
Jun 22, 2020
4.532
4.552
4.279
4.422
1,536,544
-0.15(-3.27%)
Jun 19, 2020
4.643
4.727
4.435
4.571
3,376,133
-0.08(-1.82%)
Jun 18, 2020
4.604
4.838
4.526
4.656
2,059,965
-0.08(-1.65%)
Jun 17, 2020
4.747
4.831
4.532
4.734
1,422,271
+0.00(+0.00%)
Jun 16, 2020
5.078
5.137
4.558
4.734
2,195,969
+0.03(+0.69%)
Jun 15, 2020
4.116
5.052
4.077
4.701
3,503,867
+0.16(+3.43%)
Jun 12, 2020
4.571
4.604
4.084
4.545
2,695,001
+0.47(+11.48%)
Jun 11, 2020
4.285
4.682
4.071
4.077
3,746,101
-0.81(-16.51%)
Jun 10, 2020
5.397
5.397
4.591
4.883
3,878,948
-0.36(-6.82%)
Jun 09, 2020
5.852
6.067
5.176
5.241
5,297,310
-0.97(-15.60%)
Jun 08, 2020
5.683
6.229
5.384
6.210
5,992,959
+1.30(+26.49%)
Jun 05, 2020
4.935
5.241
4.747
4.909
4,619,211
+0.67(+15.80%)
Jun 04, 2020
3.960
4.500
3.921
4.240
5,942,107
+0.50(+13.39%)
Jun 03, 2020
3.446
3.895
3.446
3.739
3,787,997
+0.47(+14.54%)
Jun 02, 2020
3.446
3.615
3.264
3.264
3,215,865
-0.10(-2.90%)
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.