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
Cel-Sci Corp
(NY:
CVM
)
1.210
UNCHANGED
Official Closing Price
Updated: 8:00 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 29, 2020
12.08
13.50
11.86
13.33
1,099,100
+1.25(+10.35%)
May 28, 2020
12.45
12.75
11.86
12.08
1,082,712
-0.11(-0.90%)
May 27, 2020
13.40
13.40
11.82
12.19
1,446,067
-1.39(-10.24%)
May 26, 2020
14.99
14.99
13.56
13.58
733,656
-0.41(-2.93%)
May 22, 2020
14.50
14.72
13.75
13.99
558,700
-0.41(-2.85%)
May 21, 2020
14.50
14.79
13.75
14.40
550,803
-0.07(-0.48%)
May 20, 2020
15.16
15.66
14.05
14.47
1,019,537
-0.89(-5.79%)
May 19, 2020
15.45
15.88
15.23
15.36
443,303
+0.09(+0.59%)
May 18, 2020
16.16
16.49
14.81
15.27
868,204
-0.43(-2.74%)
May 15, 2020
15.02
16.11
15.02
15.70
549,200
+0.29(+1.88%)
May 14, 2020
14.78
15.47
14.10
15.41
551,731
+0.72(+4.90%)
May 13, 2020
16.00
16.19
14.50
14.69
808,675
-1.06(-6.73%)
May 12, 2020
15.45
16.58
15.11
15.75
786,105
+0.31(+2.01%)
May 11, 2020
14.59
15.74
14.05
15.44
963,091
+0.85(+5.83%)
May 08, 2020
14.00
14.93
13.55
14.59
888,100
+0.95(+6.96%)
May 07, 2020
13.94
14.11
12.76
13.64
1,118,815
+1.10(+8.77%)
May 06, 2020
14.28
14.28
12.22
12.54
1,557,836
-1.27(-9.20%)
May 05, 2020
14.83
15.73
13.58
13.81
1,326,108
+0.01(+0.07%)
May 04, 2020
17.77
18.00
13.70
13.80
2,803,705
-2.56(-15.65%)
May 01, 2020
17.03
17.40
15.50
16.36
1,093,000
-1.24(-7.05%)
Apr 30, 2020
16.55
17.88
15.40
17.60
1,263,289
+1.17(+7.12%)
Apr 29, 2020
15.48
16.52
15.06
16.43
823,601
+1.47(+9.83%)
Apr 28, 2020
16.00
16.23
14.55
14.96
789,907
-0.22(-1.45%)
Apr 27, 2020
15.00
16.49
14.90
15.18
1,227,431
+0.66(+4.55%)
Apr 24, 2020
12.67
15.00
12.38
14.52
1,668,500
+2.19(+17.76%)
Apr 23, 2020
12.09
12.68
11.85
12.33
700,243
+0.61(+5.20%)
Apr 22, 2020
11.81
11.90
11.36
11.72
327,790
+0.29(+2.54%)
Apr 21, 2020
10.58
11.55
10.58
11.43
475,469
+1.01(+9.69%)
Apr 20, 2020
10.89
11.08
10.37
10.42
650,567
-0.51(-4.67%)
Apr 17, 2020
12.01
12.16
10.64
10.93
852,000
-0.93(-7.84%)
Apr 16, 2020
12.00
12.25
11.59
11.86
449,690
+0.12(+1.02%)
Apr 15, 2020
11.36
11.99
11.24
11.74
468,472
+0.08(+0.69%)
Apr 14, 2020
12.39
12.45
11.57
11.66
472,727
-0.46(-3.80%)
Apr 13, 2020
12.10
12.25
11.42
12.12
370,393
+0.01(+0.08%)
Apr 09, 2020
11.62
12.19
11.62
12.11
441,800
+0.32(+2.71%)
Apr 08, 2020
11.61
11.85
11.27
11.79
294,889
+0.30(+2.61%)
Apr 07, 2020
11.79
11.90
11.22
11.49
442,747
+0.33(+2.96%)
Apr 06, 2020
10.15
11.39
10.00
11.16
504,305
+1.41(+14.46%)
Apr 03, 2020
10.28
10.29
9.660
9.750
444,100
-0.45(-4.41%)
Apr 02, 2020
10.21
10.78
9.640
10.20
532,690
+0.08(+0.79%)
Apr 01, 2020
11.30
11.48
10.03
10.12
598,781
-1.42(-12.31%)
Mar 31, 2020
11.62
11.90
11.31
11.54
321,775
-0.27(-2.29%)
Mar 30, 2020
11.57
11.98
11.23
11.81
403,621
+0.19(+1.64%)
Mar 27, 2020
11.99
12.21
11.55
11.62
453,600
-0.49(-4.05%)
Mar 26, 2020
11.74
12.20
11.70
12.11
527,315
+0.35(+2.98%)
Mar 25, 2020
12.20
12.20
11.41
11.76
891,585
+0.17(+1.47%)
Mar 24, 2020
12.48
12.48
11.59
11.59
1,446,313
-1.28(-9.95%)
Mar 23, 2020
12.40
13.75
12.00
12.87
1,095,556
+0.92(+7.70%)
Mar 20, 2020
12.05
12.95
11.41
11.95
1,322,900
+0.27(+2.31%)
Mar 19, 2020
11.16
12.95
10.95
11.68
954,884
+0.58(+5.23%)
Mar 18, 2020
9.830
11.30
9.800
11.10
752,949
+0.37(+3.45%)
Mar 17, 2020
9.010
10.75
8.900
10.73
893,128
+1.58(+17.27%)
Mar 16, 2020
8.110
9.490
8.100
9.150
679,480
-0.87(-8.68%)
Mar 13, 2020
10.04
10.04
8.700
10.02
839,800
+1.23(+13.99%)
Mar 12, 2020
8.190
10.30
8.110
8.790
984,428
-0.95(-9.75%)
Mar 11, 2020
11.32
11.47
9.350
9.740
1,280,268
-1.37(-12.33%)
Mar 10, 2020
13.11
13.74
9.100
11.11
2,379,123
-1.89(-14.54%)
Mar 09, 2020
14.65
15.84
12.01
13.00
1,955,908
-0.75(-5.45%)
Mar 06, 2020
12.50
13.75
12.50
13.75
942,200
+0.94(+7.34%)
Mar 05, 2020
11.89
13.73
11.89
12.81
824,965
+0.32(+2.56%)
Mar 04, 2020
12.52
12.71
11.80
12.49
481,299
+0.34(+2.80%)
Mar 03, 2020
13.00
13.36
11.58
12.15
858,044
-0.40(-3.19%)
Mar 02, 2020
10.27
12.69
10.27
12.55
1,460,754
+1.58(+14.40%)
Feb 28, 2020
10.25
11.10
10.00
10.97
1,250,900
+0.03(+0.27%)
Feb 27, 2020
13.50
13.54
9.770
10.94
2,669,193
+0.11(+1.02%)
Feb 26, 2020
15.86
16.32
6.350
10.83
6,068,148
-5.52(-33.76%)
Feb 25, 2020
16.62
16.92
15.68
16.35
731,820
-0.33(-1.98%)
Feb 24, 2020
15.75
16.88
15.50
16.68
923,744
+0.19(+1.15%)
Feb 21, 2020
16.96
17.05
16.03
16.49
946,700
-0.56(-3.28%)
Feb 20, 2020
16.49
17.80
16.36
17.05
1,347,093
+0.96(+5.97%)
Feb 19, 2020
14.80
16.30
14.63
16.09
1,369,194
+1.43(+9.75%)
Feb 18, 2020
14.01
14.70
13.86
14.66
472,011
+0.44(+3.09%)
Feb 14, 2020
14.35
14.45
14.09
14.22
325,400
-0.28(-1.93%)
Feb 13, 2020
13.83
14.52
13.37
14.50
461,424
+0.53(+3.79%)
Feb 12, 2020
14.25
14.66
13.73
13.97
580,625
-0.35(-2.44%)
Feb 11, 2020
14.50
14.85
14.10
14.32
587,476
-0.51(-3.44%)
Feb 10, 2020
14.53
15.42
14.26
14.83
1,012,110
+0.28(+1.92%)
Feb 07, 2020
14.05
14.79
13.90
14.55
775,100
+0.43(+3.05%)
Feb 06, 2020
14.00
14.45
13.70
14.12
509,147
+0.09(+0.64%)
Feb 05, 2020
14.90
14.95
13.90
14.03
701,552
-0.43(-2.97%)
Feb 04, 2020
14.45
14.99
14.27
14.46
1,053,309
+0.12(+0.84%)
Feb 03, 2020
13.15
14.70
13.04
14.34
1,253,916
+1.30(+9.97%)
Jan 31, 2020
12.29
13.50
11.97
13.04
1,014,800
+0.14(+1.09%)
Jan 30, 2020
13.45
13.62
12.68
12.90
1,088,749
-0.90(-6.52%)
Jan 29, 2020
14.12
14.34
13.71
13.80
567,178
-0.38(-2.68%)
Jan 28, 2020
13.36
14.43
13.34
14.18
851,645
+0.92(+6.94%)
Jan 27, 2020
12.59
13.95
12.56
13.26
820,519
-0.70(-5.01%)
Jan 24, 2020
14.51
15.00
13.39
13.96
1,347,700
-0.16(-1.13%)
Jan 23, 2020
12.76
14.17
11.80
14.12
1,519,887
+0.38(+2.77%)
Jan 22, 2020
13.00
14.41
13.00
13.74
3,045,409
+1.41(+11.44%)
Jan 21, 2020
10.04
12.38
10.04
12.33
1,964,730
+2.30(+22.93%)
Jan 17, 2020
9.600
10.35
9.550
10.03
1,301,400
+0.21(+2.14%)
Jan 16, 2020
8.960
9.850
8.960
9.820
910,547
+0.72(+7.91%)
Jan 15, 2020
8.940
9.230
8.850
9.100
642,515
+0.01(+0.11%)
Jan 14, 2020
9.830
9.900
8.830
9.090
1,369,858
-0.21(-2.26%)
Jan 13, 2020
8.300
9.990
7.850
9.300
2,482,301
+1.52(+19.54%)
Jan 10, 2020
7.560
7.780
7.360
7.780
655,200
+0.24(+3.18%)
Jan 09, 2020
7.610
7.880
7.510
7.540
892,937
-0.41(-5.16%)
Jan 08, 2020
8.480
8.680
7.760
7.950
1,139,705
-0.66(-7.67%)
Jan 07, 2020
8.840
8.920
8.520
8.610
827,108
-0.33(-3.69%)
Jan 06, 2020
8.810
9.000
8.790
8.940
644,335
-0.08(-0.89%)
Jan 03, 2020
8.770
9.150
8.770
9.020
574,800
-0.07(-0.77%)
Jan 02, 2020
8.910
9.103
8.787
9.090
627,638
-0.06(-0.66%)
Dec 31, 2019
8.660
9.150
8.560
9.150
1,061,200
+0.49(+5.66%)
Dec 30, 2019
8.500
8.710
8.310
8.660
491,357
+0.08(+0.93%)
Dec 27, 2019
8.350
8.720
8.160
8.580
541,500
+0.12(+1.42%)
Dec 26, 2019
8.860
9.000
8.340
8.460
813,050
-0.49(-5.47%)
Dec 24, 2019
8.910
9.310
8.800
8.950
1,153,300
-0.60(-6.28%)
Dec 23, 2019
9.190
9.740
9.050
9.550
956,841
+0.41(+4.49%)
Dec 20, 2019
8.950
9.220
8.840
9.140
560,500
+0.22(+2.47%)
Dec 19, 2019
9.050
9.400
8.810
8.920
784,799
-0.32(-3.46%)
Dec 18, 2019
8.400
9.360
8.400
9.240
1,169,561
+0.79(+9.35%)
Dec 17, 2019
7.670
8.480
7.670
8.450
886,657
+0.52(+6.56%)
Dec 16, 2019
7.590
7.930
7.570
7.930
426,003
+0.19(+2.45%)
Dec 13, 2019
7.640
7.740
7.510
7.740
322,300
+0.08(+1.04%)
Dec 12, 2019
7.520
7.710
7.500
7.660
281,995
-0.06(-0.78%)
Dec 11, 2019
7.700
7.780
7.530
7.720
315,033
-0.05(-0.64%)
Dec 10, 2019
7.670
7.860
7.650
7.770
308,532
+0.04(+0.52%)
Dec 09, 2019
7.660
7.850
7.570
7.730
462,720
-0.10(-1.28%)
Dec 06, 2019
7.650
7.880
7.530
7.830
423,200
+0.07(+0.90%)
Dec 05, 2019
7.570
7.900
7.570
7.760
586,380
+0.09(+1.17%)
Dec 04, 2019
7.540
7.670
7.520
7.670
333,436
+0.00(+0.00%)
Dec 03, 2019
7.310
7.680
7.310
7.670
411,973
+0.12(+1.59%)
Dec 02, 2019
7.650
7.720
7.280
7.550
383,869
-0.07(-0.92%)
Nov 29, 2019
7.480
7.680
7.480
7.620
207,000
+0.01(+0.13%)
Nov 27, 2019
7.460
7.680
7.350
7.610
363,900
+0.12(+1.60%)
Nov 26, 2019
7.420
7.640
7.260
7.490
454,439
+0.01(+0.13%)
Nov 25, 2019
7.730
7.910
7.440
7.480
309,735
-0.20(-2.60%)
Nov 22, 2019
7.590
7.750
7.550
7.680
259,500
+0.08(+1.05%)
Nov 21, 2019
7.840
7.940
7.490
7.600
232,756
-0.31(-3.92%)
Nov 20, 2019
7.800
8.250
7.550
7.910
772,559
+0.11(+1.41%)
Nov 19, 2019
7.500
7.860
7.480
7.800
360,371
+0.30(+4.00%)
Nov 18, 2019
7.310
7.550
7.210
7.500
317,790
+0.07(+0.94%)
Nov 15, 2019
7.380
7.580
7.330
7.430
447,700
+0.11(+1.50%)
Nov 14, 2019
7.020
7.430
7.020
7.320
383,916
+0.20(+2.81%)
Nov 13, 2019
6.900
7.220
6.760
7.120
387,367
+0.24(+3.49%)
Nov 12, 2019
6.870
6.910
6.680
6.880
241,876
-0.02(-0.29%)
Nov 11, 2019
6.860
7.010
6.730
6.900
235,127
-0.10(-1.43%)
Nov 08, 2019
6.650
7.030
6.650
7.000
375,700
+0.28(+4.17%)
Nov 07, 2019
7.060
7.160
6.680
6.720
426,543
-0.33(-4.68%)
Nov 06, 2019
6.830
7.190
6.640
7.050
456,589
+0.24(+3.52%)
Nov 05, 2019
6.750
6.878
6.510
6.810
353,185
+0.07(+1.04%)
Nov 04, 2019
7.190
7.190
6.610
6.740
433,977
-0.29(-4.13%)
Nov 01, 2019
6.820
7.150
6.750
7.030
406,100
+0.17(+2.48%)
Oct 31, 2019
7.130
7.130
6.760
6.860
427,790
-0.24(-3.38%)
Oct 30, 2019
7.150
7.270
6.880
7.100
404,598
-0.17(-2.34%)
Oct 29, 2019
7.190
7.470
7.150
7.270
279,935
+0.08(+1.11%)
Oct 28, 2019
7.180
7.450
7.010
7.190
579,447
+0.28(+4.05%)
Oct 25, 2019
6.510
7.250
6.510
6.910
589,000
+0.20(+2.98%)
Oct 24, 2019
7.650
7.680
6.000
6.710
1,728,406
-0.64(-8.71%)
Oct 23, 2019
7.260
7.680
7.050
7.350
701,220
+0.00(+0.00%)
Oct 22, 2019
7.610
7.800
7.300
7.350
348,476
-0.30(-3.92%)
Oct 21, 2019
7.820
7.937
7.060
7.650
1,157,061
-0.20(-2.55%)
Oct 18, 2019
8.310
8.320
7.817
7.850
542,000
-0.46(-5.54%)
Oct 17, 2019
8.420
8.500
8.220
8.310
407,827
-0.14(-1.66%)
Oct 16, 2019
8.380
8.470
8.160
8.450
432,490
+0.09(+1.08%)
Oct 15, 2019
8.380
9.160
8.210
8.360
943,811
+0.47(+5.96%)
Oct 14, 2019
8.250
8.470
7.810
7.890
709,227
-0.37(-4.48%)
Oct 11, 2019
8.470
8.750
8.180
8.260
670,800
-0.12(-1.43%)
Oct 10, 2019
8.220
8.500
8.100
8.380
1,017,688
-0.02(-0.24%)
Oct 09, 2019
8.240
8.650
8.160
8.400
582,688
+0.16(+1.94%)
Oct 08, 2019
8.710
8.910
8.150
8.240
1,240,591
-0.98(-10.63%)
Oct 07, 2019
9.240
9.310
9.010
9.220
564,500
+0.10(+1.10%)
Oct 04, 2019
8.710
9.150
8.710
9.120
597,900
+0.47(+5.43%)
Oct 03, 2019
8.600
8.880
8.350
8.650
790,926
-0.05(-0.57%)
Oct 02, 2019
8.930
9.040
8.500
8.700
768,177
-0.33(-3.65%)
Oct 01, 2019
9.000
9.200
8.680
9.030
728,100
+0.09(+1.01%)
Sep 30, 2019
9.000
9.550
8.860
8.940
969,302
-0.06(-0.67%)
Sep 27, 2019
9.720
9.930
8.750
9.000
1,327,700
-0.60(-6.25%)
Sep 26, 2019
8.950
9.650
8.950
9.600
1,283,426
+0.65(+7.26%)
Sep 25, 2019
8.500
8.960
8.500
8.950
1,049,487
+0.49(+5.79%)
Sep 24, 2019
8.600
8.800
8.450
8.460
530,219
-0.09(-1.05%)
Sep 23, 2019
8.500
8.840
8.420
8.550
551,540
+0.07(+0.83%)
Sep 20, 2019
8.640
8.720
8.480
8.480
686,900
-0.06(-0.70%)
Sep 19, 2019
8.580
8.970
8.530
8.540
510,705
-0.10(-1.16%)
Sep 18, 2019
8.790
8.860
8.290
8.640
699,902
+0.01(+0.12%)
Sep 17, 2019
9.410
9.640
8.320
8.630
1,959,098
-0.49(-5.37%)
Sep 16, 2019
8.190
9.400
7.970
9.120
1,790,654
+1.05(+13.01%)
Sep 13, 2019
7.740
8.070
7.670
8.070
736,200
+0.43(+5.63%)
Sep 12, 2019
7.620
7.979
7.350
7.640
662,871
+0.06(+0.79%)
Sep 11, 2019
7.650
7.670
7.210
7.580
516,874
+0.08(+1.07%)
Sep 10, 2019
7.720
7.720
7.400
7.500
408,707
-0.10(-1.32%)
Sep 09, 2019
7.620
7.705
7.480
7.600
428,218
+0.01(+0.13%)
Sep 06, 2019
7.480
7.737
7.370
7.590
459,200
+0.09(+1.20%)
Sep 05, 2019
7.410
7.630
7.300
7.500
430,948
+0.26(+3.59%)
Sep 04, 2019
7.160
7.500
7.150
7.240
607,962
+0.08(+1.12%)
Sep 03, 2019
7.200
7.385
7.010
7.160
377,210
-0.01(-0.14%)
Aug 30, 2019
7.500
7.530
7.060
7.170
510,700
-0.33(-4.40%)
Aug 29, 2019
7.430
7.670
7.110
7.500
442,878
+0.16(+2.18%)
Aug 28, 2019
7.100
7.787
6.950
7.340
751,005
+0.36(+5.16%)
Aug 27, 2019
7.830
7.840
6.940
6.980
944,019
-0.72(-9.35%)
Aug 26, 2019
7.980
8.040
7.600
7.700
337,234
-0.16(-2.04%)
Aug 23, 2019
8.150
8.330
7.800
7.860
766,800
-0.40(-4.84%)
Aug 22, 2019
8.430
8.550
8.130
8.260
401,550
-0.17(-2.02%)
Aug 21, 2019
8.440
8.610
8.250
8.430
534,521
-0.15(-1.75%)
Aug 20, 2019
8.770
8.820
8.260
8.580
984,350
-0.09(-1.04%)
Aug 19, 2019
8.360
8.780
8.060
8.670
754,514
+0.52(+6.38%)
Aug 16, 2019
8.410
8.490
8.090
8.150
706,100
-0.24(-2.86%)
Aug 15, 2019
8.210
8.840
8.110
8.390
848,044
-0.05(-0.59%)
Aug 14, 2019
8.650
8.950
8.200
8.440
1,069,386
-0.31(-3.54%)
Aug 13, 2019
8.080
8.790
7.970
8.750
860,494
+0.69(+8.56%)
Aug 12, 2019
8.130
8.280
7.930
8.060
325,720
-0.09(-1.10%)
Aug 09, 2019
8.380
8.490
7.730
8.150
609,500
-0.23(-2.74%)
Aug 08, 2019
8.200
8.500
8.060
8.380
691,245
+0.23(+2.82%)
Aug 07, 2019
7.710
8.320
7.310
8.150
892,946
+0.51(+6.68%)
Aug 06, 2019
7.330
7.650
7.060
7.640
546,159
+0.38(+5.23%)
Aug 05, 2019
7.200
7.390
6.820
7.260
461,408
-0.22(-2.94%)
Aug 02, 2019
7.750
7.750
7.170
7.480
315,000
-0.09(-1.19%)
Aug 01, 2019
7.170
7.720
7.170
7.570
438,144
+0.28(+3.84%)
Jul 31, 2019
7.730
7.890
7.210
7.290
499,965
-0.51(-6.54%)
Jul 30, 2019
7.850
7.910
7.410
7.800
451,497
+0.07(+0.91%)
Jul 29, 2019
7.320
7.955
7.200
7.730
796,831
+0.63(+8.87%)
Jul 26, 2019
6.450
7.220
6.261
7.100
540,400
+0.64(+9.91%)
Jul 25, 2019
6.410
6.530
6.085
6.460
365,414
+0.11(+1.73%)
Jul 24, 2019
6.250
6.360
6.060
6.350
255,832
+0.18(+2.92%)
Jul 23, 2019
6.270
6.350
6.060
6.170
361,905
-0.03(-0.48%)
Jul 22, 2019
6.710
6.893
6.050
6.200
642,085
-0.37(-5.63%)
Jul 19, 2019
6.450
6.650
6.400
6.570
535,300
+0.28(+4.45%)
Jul 18, 2019
6.400
6.400
5.950
6.290
629,445
-0.07(-1.10%)
Jul 17, 2019
6.520
6.780
6.200
6.360
599,845
-0.18(-2.75%)
Jul 16, 2019
6.700
7.080
6.520
6.540
653,140
-0.30(-4.39%)
Jul 15, 2019
6.180
6.980
6.000
6.840
1,007,691
+0.84(+14.00%)
Jul 12, 2019
7.540
7.700
5.800
6.000
1,558,600
-1.57(-20.74%)
Jul 11, 2019
8.100
8.180
7.550
7.570
764,512
-0.53(-6.54%)
Jul 10, 2019
8.260
8.560
8.080
8.100
481,128
-0.18(-2.17%)
Jul 09, 2019
8.670
8.950
8.180
8.280
624,030
-0.39(-4.50%)
Jul 08, 2019
8.320
8.870
8.250
8.670
553,388
+0.25(+2.97%)
Jul 05, 2019
8.360
8.640
8.250
8.420
437,800
-0.23(-2.66%)
Jul 03, 2019
7.980
8.760
7.920
8.650
756,900
+0.50(+6.13%)
Jul 02, 2019
8.760
8.760
7.750
8.150
965,694
-0.61(-6.96%)
Jul 01, 2019
8.770
8.840
8.370
8.760
703,782
+0.38(+4.53%)
Jun 28, 2019
7.850
8.507
7.726
8.380
3,894,200
+0.53(+6.75%)
Jun 27, 2019
7.540
7.880
7.010
7.850
779,456
+0.41(+5.51%)
Jun 26, 2019
7.420
7.990
7.300
7.440
1,017,798
+0.25(+3.48%)
Jun 25, 2019
8.700
8.990
7.010
7.190
1,867,279
-1.48(-17.07%)
Jun 24, 2019
8.000
8.950
7.890
8.670
1,466,802
+0.64(+7.97%)
Jun 21, 2019
7.920
8.240
7.330
8.030
1,210,300
+0.49(+6.50%)
Jun 20, 2019
6.750
7.760
6.750
7.540
1,209,465
+0.96(+14.59%)
Jun 19, 2019
6.510
6.610
6.320
6.580
496,932
+0.14(+2.17%)
Jun 18, 2019
6.100
6.590
6.025
6.440
855,468
+0.32(+5.23%)
Jun 17, 2019
5.890
6.300
5.860
6.120
462,141
+0.30(+5.15%)
Jun 14, 2019
6.000
6.430
5.610
5.820
1,026,000
-0.17(-2.84%)
Jun 13, 2019
5.320
5.990
5.050
5.990
977,112
+0.99(+19.80%)
Jun 12, 2019
5.200
5.320
5.000
5.000
504,809
-0.31(-5.84%)
Jun 11, 2019
5.840
5.841
5.150
5.310
870,603
-0.41(-7.17%)
Jun 10, 2019
4.830
6.180
4.750
5.720
1,869,525
+1.03(+21.96%)
Jun 07, 2019
4.610
4.800
4.340
4.690
684,800
+0.19(+4.22%)
Jun 06, 2019
4.380
4.580
4.234
4.500
495,530
+0.08(+1.81%)
Jun 05, 2019
4.930
4.950
4.340
4.420
1,037,100
-0.34(-7.14%)
Jun 04, 2019
3.880
4.850
3.880
4.760
1,860,006
+0.99(+26.26%)
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.