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
U.S. Global Sea To Sky Cargo ETF
(NY:
SEA
)
18.33
+0.07 (+0.41%)
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 31, 2019
6.160
6.216
6.160
6.193
34,404
-0.05(-0.88%)
May 30, 2019
6.270
6.290
6.248
6.248
16,186
-0.01(-0.23%)
May 29, 2019
6.277
6.277
6.211
6.262
47,829
-0.05(-0.78%)
May 28, 2019
6.358
6.375
6.312
6.312
40,372
-0.05(-0.72%)
May 24, 2019
6.358
6.380
6.343
6.358
16,110
-0.01(-0.23%)
May 23, 2019
6.424
6.424
6.343
6.372
48,457
-0.20(-3.06%)
May 22, 2019
6.619
6.629
6.574
6.574
44,634
-0.05(-0.83%)
May 21, 2019
6.599
6.656
6.599
6.629
11,316
+0.04(+0.56%)
May 20, 2019
6.607
6.613
6.563
6.592
19,834
-0.10(-1.42%)
May 17, 2019
6.680
6.750
6.680
6.687
34,131
-0.07(-0.98%)
May 16, 2019
6.709
6.783
6.709
6.753
14,719
+0.05(+0.82%)
May 15, 2019
6.636
6.709
6.636
6.698
9,262
+0.04(+0.60%)
May 14, 2019
6.592
6.679
6.592
6.658
34,841
+0.07(+1.11%)
May 13, 2019
6.629
6.673
6.570
6.585
76,380
-0.23(-3.33%)
May 10, 2019
6.724
6.812
6.694
6.812
22,527
+0.10(+1.42%)
May 09, 2019
6.724
6.752
6.659
6.717
48,681
-0.14(-2.03%)
May 08, 2019
6.885
6.900
6.848
6.856
25,095
+0.01(+0.21%)
May 07, 2019
6.907
6.936
6.812
6.841
149,960
-0.17(-2.40%)
May 06, 2019
6.980
7.032
6.973
7.010
104,963
-0.17(-2.35%)
May 03, 2019
7.112
7.178
7.112
7.178
42,869
+0.09(+1.24%)
May 02, 2019
7.061
7.112
7.061
7.090
17,165
+0.02(+0.34%)
May 01, 2019
7.119
7.127
7.066
7.066
25,140
-0.02(-0.24%)
Apr 30, 2019
7.112
7.127
7.075
7.083
47,095
-0.01(-0.10%)
Apr 29, 2019
7.017
7.090
7.017
7.090
41,309
+0.06(+0.82%)
Apr 26, 2019
7.039
7.046
7.024
7.032
22,527
+0.02(+0.22%)
Apr 25, 2019
7.039
7.039
7.017
7.017
15,489
-0.07(-0.98%)
Apr 24, 2019
7.129
7.141
7.083
7.086
14,968
-0.08(-1.18%)
Apr 23, 2019
7.134
7.171
7.119
7.171
13,467
+0.05(+0.72%)
Apr 22, 2019
7.083
7.134
7.083
7.119
28,452
+0.05(+0.73%)
Apr 18, 2019
7.097
7.097
7.046
7.068
8,601
-0.01(-0.21%)
Apr 17, 2019
7.075
7.083
7.050
7.083
43,590
+0.08(+1.15%)
Apr 16, 2019
7.061
7.061
7.002
7.002
31,801
-0.04(-0.52%)
Apr 15, 2019
7.024
7.046
7.011
7.039
20,619
+0.02(+0.31%)
Apr 12, 2019
7.017
7.052
7.002
7.017
59,389
+0.06(+0.84%)
Apr 11, 2019
6.929
6.958
6.896
6.958
86,042
+0.07(+0.96%)
Apr 10, 2019
6.797
6.900
6.797
6.892
39,782
+0.14(+2.01%)
Apr 09, 2019
6.804
6.826
6.753
6.757
64,184
-0.05(-0.70%)
Apr 08, 2019
6.790
6.822
6.790
6.804
13,622
+0.01(+0.11%)
Apr 05, 2019
6.768
6.804
6.765
6.797
100,074
+0.07(+0.98%)
Apr 04, 2019
6.709
6.731
6.695
6.731
42,544
+0.04(+0.66%)
Apr 03, 2019
6.731
6.770
6.684
6.687
91,117
+0.09(+1.33%)
Apr 02, 2019
6.570
6.599
6.555
6.599
56,572
+0.03(+0.45%)
Apr 01, 2019
6.533
6.570
6.519
6.570
34,495
+0.15(+2.38%)
Mar 29, 2019
6.424
6.424
6.395
6.417
5,597
+0.02(+0.36%)
Mar 28, 2019
6.431
6.431
6.352
6.394
14,940
-0.04(-0.57%)
Mar 27, 2019
6.424
6.453
6.394
6.431
32,595
+0.01(+0.23%)
Mar 26, 2019
6.424
6.438
6.392
6.416
21,617
+0.04(+0.69%)
Mar 25, 2019
6.372
6.402
6.343
6.372
45,570
-0.04(-0.57%)
Mar 22, 2019
6.512
6.512
6.394
6.409
26,759
-0.13(-2.02%)
Mar 21, 2019
6.482
6.548
6.482
6.541
8,268
+0.00(+0.00%)
Mar 20, 2019
6.497
6.564
6.468
6.541
11,860
+0.03(+0.45%)
Mar 19, 2019
6.541
6.575
6.504
6.512
176,759
-0.01(-0.11%)
Mar 18, 2019
6.502
6.526
6.497
6.519
13,901
+0.07(+1.14%)
Mar 15, 2019
6.402
6.464
6.402
6.446
20,479
+0.04(+0.69%)
Mar 14, 2019
6.402
6.420
6.402
6.402
18,216
-0.05(-0.79%)
Mar 13, 2019
6.431
6.453
6.431
6.453
12,429
+0.05(+0.77%)
Mar 12, 2019
6.343
6.416
6.343
6.404
29,330
+0.10(+1.54%)
Mar 11, 2019
6.255
6.318
6.255
6.306
37,987
+0.05(+0.82%)
Mar 08, 2019
6.299
6.299
6.227
6.255
36,862
-0.10(-1.50%)
Mar 07, 2019
6.438
6.438
6.350
6.350
42,182
-0.16(-2.47%)
Mar 06, 2019
6.568
6.568
6.512
6.512
5,773
-0.07(-1.11%)
Mar 05, 2019
6.570
6.585
6.541
6.585
16,900
+0.04(+0.56%)
Mar 04, 2019
6.548
6.582
6.533
6.548
18,952
+0.03(+0.45%)
Mar 01, 2019
6.577
6.577
6.512
6.519
36,725
-0.06(-0.89%)
Feb 28, 2019
6.665
6.665
6.577
6.577
31,473
-0.10(-1.43%)
Feb 27, 2019
6.783
6.783
6.665
6.673
9,851
-0.06(-0.87%)
Feb 26, 2019
6.739
6.744
6.724
6.731
21,322
-0.05(-0.76%)
Feb 25, 2019
6.746
6.783
6.746
6.783
170,925
+0.10(+1.54%)
Feb 22, 2019
6.687
6.702
6.665
6.680
115,365
+0.05(+0.83%)
Feb 21, 2019
6.680
6.717
6.621
6.625
39,781
-0.11(-1.58%)
Feb 20, 2019
6.768
6.768
6.717
6.731
18,185
-0.01(-0.11%)
Feb 19, 2019
6.680
6.752
6.680
6.739
26,067
+0.07(+0.99%)
Feb 15, 2019
6.658
6.687
6.643
6.673
37,545
+0.09(+1.33%)
Feb 14, 2019
6.559
6.614
6.554
6.585
34,298
+0.05(+0.78%)
Feb 13, 2019
6.535
6.535
6.497
6.533
16,285
+0.08(+1.25%)
Feb 12, 2019
6.431
6.475
6.431
6.453
37,257
+0.07(+1.03%)
Feb 11, 2019
6.365
6.387
6.334
6.387
23,844
+0.03(+0.46%)
Feb 08, 2019
6.372
6.372
6.299
6.358
28,534
-0.04(-0.69%)
Feb 07, 2019
6.512
6.512
6.387
6.402
16,653
-0.14(-2.07%)
Feb 06, 2019
6.548
6.558
6.526
6.537
11,495
-0.00(-0.06%)
Feb 05, 2019
6.519
6.577
6.519
6.541
24,816
+0.03(+0.45%)
Feb 04, 2019
6.490
6.526
6.482
6.512
16,212
+0.00(+0.00%)
Feb 01, 2019
6.570
6.570
6.497
6.512
14,198
-0.03(-0.46%)
Jan 31, 2019
6.551
6.585
6.522
6.541
104,458
+0.01(+0.12%)
Jan 30, 2019
6.482
6.565
6.453
6.533
22,195
+0.06(+0.91%)
Jan 29, 2019
6.475
6.482
6.460
6.474
14,582
+0.01(+0.22%)
Jan 28, 2019
6.482
6.504
6.438
6.460
4,215
-0.09(-1.34%)
Jan 25, 2019
6.547
6.558
6.537
6.548
22,936
+0.06(+0.90%)
Jan 24, 2019
6.460
6.497
6.439
6.490
24,465
+0.05(+0.80%)
Jan 23, 2019
6.482
6.519
6.428
6.438
47,567
-0.01(-0.23%)
Jan 22, 2019
6.555
6.555
6.453
6.453
23,228
-0.16(-2.38%)
Jan 18, 2019
6.541
6.628
6.541
6.610
83,281
+0.14(+2.09%)
Jan 17, 2019
6.438
6.510
6.431
6.475
42,884
+0.00(+0.00%)
Jan 16, 2019
6.468
6.512
6.468
6.475
30,330
+0.01(+0.11%)
Jan 15, 2019
6.475
6.482
6.438
6.468
46,009
+0.01(+0.11%)
Jan 14, 2019
6.468
6.475
6.452
6.460
32,935
-0.04(-0.56%)
Jan 11, 2019
6.548
6.548
6.482
6.497
25,121
-0.09(-1.33%)
Jan 10, 2019
6.570
6.607
6.555
6.585
22,789
-0.05(-0.77%)
Jan 09, 2019
6.629
6.675
6.629
6.636
30,381
+0.08(+1.23%)
Jan 08, 2019
6.541
6.592
6.528
6.555
31,016
+0.10(+1.47%)
Jan 07, 2019
6.380
6.482
6.380
6.460
25,818
+0.11(+1.79%)
Jan 04, 2019
6.175
6.372
6.131
6.347
60,208
+0.29(+4.78%)
Jan 03, 2019
6.123
6.131
6.043
6.057
61,481
-0.08(-1.31%)
Jan 02, 2019
5.984
6.167
5.984
6.138
51,145
+0.12(+1.95%)
Dec 31, 2018
6.123
6.123
6.006
6.021
114,000
+0.01(+0.24%)
Dec 28, 2018
6.057
6.109
6.006
6.006
58,297
+0.03(+0.49%)
Dec 27, 2018
5.969
5.999
5.860
5.977
99,528
-0.07(-1.21%)
Dec 26, 2018
5.867
6.072
5.823
6.050
377,110
+0.15(+2.61%)
Dec 24, 2018
5.955
5.991
5.882
5.896
84,647
-0.06(-0.94%)
Dec 21, 2018
5.974
6.084
5.941
5.952
75,672
-0.11(-1.81%)
Dec 20, 2018
6.098
6.150
6.025
6.062
70,219
-0.14(-2.24%)
Dec 19, 2018
6.289
6.369
6.179
6.201
127,173
-0.10(-1.51%)
Dec 18, 2018
6.421
6.429
6.296
6.296
261,779
-0.10(-1.60%)
Dec 17, 2018
6.523
6.530
6.384
6.399
70,260
-0.18(-2.67%)
Dec 14, 2018
6.596
6.647
6.560
6.574
47,534
-0.11(-1.64%)
Dec 13, 2018
6.757
6.786
6.663
6.684
62,431
-0.04(-0.65%)
Dec 12, 2018
6.713
6.784
6.706
6.728
49,621
+0.10(+1.43%)
Dec 11, 2018
6.684
6.705
6.618
6.633
31,487
+0.03(+0.44%)
Dec 10, 2018
6.618
6.618
6.501
6.604
47,349
-0.09(-1.31%)
Dec 07, 2018
6.757
6.845
6.669
6.691
110,776
-0.03(-0.44%)
Dec 06, 2018
6.713
6.721
6.582
6.721
64,635
-0.15(-2.13%)
Dec 04, 2018
7.072
7.072
6.867
6.867
570,276
-0.27(-3.79%)
Dec 03, 2018
7.167
7.170
7.107
7.138
51,169
+0.20(+2.96%)
Nov 30, 2018
6.970
6.970
6.911
6.933
36,060
-0.12(-1.76%)
Nov 29, 2018
7.021
7.079
7.006
7.057
55,098
+0.02(+0.31%)
Nov 28, 2018
6.940
7.050
6.912
7.035
45,611
+0.10(+1.48%)
Nov 27, 2018
6.823
6.933
6.823
6.933
28,000
+0.14(+1.99%)
Nov 26, 2018
6.706
6.798
6.706
6.798
60,192
+0.22(+3.28%)
Nov 23, 2018
6.589
6.618
6.582
6.582
8,058
-0.10(-1.43%)
Nov 21, 2018
6.677
6.677
6.677
0
+0.12(+1.90%)
Nov 20, 2018
6.735
6.735
6.552
6.552
53,813
-0.26(-3.87%)
Nov 19, 2018
6.860
6.860
6.794
6.816
137,706
-0.07(-1.06%)
Nov 16, 2018
6.845
6.889
6.831
6.889
27,728
+0.07(+1.02%)
Nov 15, 2018
6.772
6.860
6.740
6.820
28,924
+0.03(+0.38%)
Nov 14, 2018
6.860
6.860
6.765
6.794
47,313
-0.02(-0.32%)
Nov 13, 2018
6.867
6.930
6.816
6.816
362,408
-0.04(-0.53%)
Nov 12, 2018
7.014
7.014
6.852
6.852
22,184
-0.18(-2.50%)
Nov 09, 2018
7.035
7.057
6.999
7.028
24,450
-0.08(-1.13%)
Nov 08, 2018
7.160
7.173
7.109
7.109
20,855
-0.09(-1.26%)
Nov 07, 2018
7.226
7.240
7.145
7.200
27,486
+0.02(+0.25%)
Nov 06, 2018
7.131
7.208
7.131
7.182
9,557
+0.06(+0.87%)
Nov 05, 2018
7.116
7.151
7.065
7.120
40,460
+0.00(+0.05%)
Nov 02, 2018
7.123
7.189
7.072
7.116
80,726
+0.13(+1.89%)
Nov 01, 2018
6.882
6.999
6.882
6.984
25,907
+0.19(+2.80%)
Oct 31, 2018
6.757
6.838
6.757
6.794
16,583
+0.13(+1.98%)
Oct 30, 2018
6.560
6.673
6.560
6.662
26,391
+0.06(+0.89%)
Oct 29, 2018
6.706
6.754
6.582
6.604
21,588
-0.03(-0.40%)
Oct 26, 2018
6.552
6.655
6.541
6.630
26,362
-0.03(-0.48%)
Oct 25, 2018
6.618
6.691
6.618
6.662
161,047
+0.08(+1.22%)
Oct 24, 2018
6.787
6.787
6.552
6.582
81,999
-0.20(-2.92%)
Oct 23, 2018
6.809
6.816
6.713
6.779
165,098
-0.20(-2.83%)
Oct 22, 2018
6.992
7.010
6.964
6.977
27,375
-0.00(-0.00%)
Oct 19, 2018
7.014
7.035
6.970
6.977
23,084
-0.01(-0.21%)
Oct 18, 2018
7.101
7.101
6.992
6.992
18,978
-0.15(-2.05%)
Oct 17, 2018
7.189
7.189
7.116
7.138
76,053
-0.19(-2.60%)
Oct 16, 2018
7.233
7.338
7.233
7.328
17,552
+0.17(+2.35%)
Oct 15, 2018
7.131
7.192
7.123
7.160
50,255
+0.04(+0.51%)
Oct 12, 2018
7.109
7.138
7.054
7.123
46,714
+0.10(+1.35%)
Oct 11, 2018
7.087
7.109
7.017
7.028
109,528
-0.08(-1.13%)
Oct 10, 2018
7.314
7.314
7.109
7.109
67,997
-0.26(-3.57%)
Oct 09, 2018
7.314
7.376
7.314
7.372
13,185
+0.03(+0.40%)
Oct 08, 2018
7.284
7.347
7.273
7.343
32,470
+0.00(+0.00%)
Oct 05, 2018
7.402
7.402
7.314
7.343
10,790
-0.09(-1.18%)
Oct 04, 2018
7.519
7.519
7.402
7.431
62,145
-0.10(-1.36%)
Oct 03, 2018
7.504
7.577
7.504
7.533
51,154
+0.01(+0.15%)
Oct 02, 2018
7.526
7.555
7.522
7.522
40,161
-0.03(-0.44%)
Oct 01, 2018
7.519
7.570
7.519
7.555
14,890
+0.06(+0.78%)
Sep 28, 2018
7.467
7.519
7.460
7.497
8,878
+0.03(+0.39%)
Sep 27, 2018
7.459
7.504
7.459
7.467
29,094
+0.01(+0.10%)
Sep 26, 2018
7.526
7.541
7.460
7.460
15,891
-0.10(-1.36%)
Sep 25, 2018
7.563
7.588
7.556
7.563
19,316
+0.00(+0.00%)
Sep 24, 2018
7.541
7.597
7.541
7.563
44,586
-0.02(-0.29%)
Sep 21, 2018
7.563
7.606
7.563
7.585
59,510
+0.09(+1.27%)
Sep 20, 2018
7.504
7.541
7.461
7.490
46,608
+0.03(+0.34%)
Sep 19, 2018
7.418
7.474
7.418
7.464
31,020
+0.08(+1.04%)
Sep 18, 2018
7.368
7.407
7.368
7.388
22,461
+0.13(+1.86%)
Sep 17, 2018
7.293
7.293
7.249
7.253
17,194
-0.04(-0.55%)
Sep 14, 2018
7.322
7.322
7.271
7.293
61,567
+0.01(+0.20%)
Sep 13, 2018
7.278
7.315
7.264
7.278
74,039
+0.10(+1.37%)
Sep 12, 2018
7.154
7.198
7.154
7.180
57,409
+0.04(+0.61%)
Sep 11, 2018
7.103
7.140
7.103
7.136
35,002
-0.02(-0.25%)
Sep 10, 2018
7.162
7.189
7.154
7.154
45,444
+0.01(+0.10%)
Sep 07, 2018
7.118
7.162
7.111
7.147
119,157
-0.04(-0.61%)
Sep 06, 2018
7.213
7.271
7.176
7.191
48,921
+0.01(+0.10%)
Sep 05, 2018
7.227
7.227
7.169
7.183
35,798
-0.06(-0.81%)
Sep 04, 2018
7.307
7.307
7.235
7.242
37,151
-0.18(-2.46%)
Aug 31, 2018
7.424
7.424
7.424
0
-0.09(-1.16%)
Aug 30, 2018
7.555
7.555
7.417
7.512
51,561
-0.04(-0.53%)
Aug 29, 2018
7.548
7.570
7.541
7.552
91,737
+0.04(+0.58%)
Aug 28, 2018
7.482
7.526
7.482
7.508
80,297
+0.07(+0.93%)
Aug 27, 2018
7.410
7.446
7.410
7.439
44,207
+0.07(+0.89%)
Aug 24, 2018
7.380
7.410
7.373
7.373
23,996
+0.05(+0.70%)
Aug 23, 2018
7.358
7.384
7.322
7.322
31,674
-0.09(-1.28%)
Aug 22, 2018
7.373
7.424
7.373
7.417
89,561
+0.12(+1.60%)
Aug 21, 2018
7.307
7.372
7.300
7.300
22,033
+0.02(+0.30%)
Aug 20, 2018
7.205
7.278
7.205
7.278
93,488
+0.11(+1.53%)
Aug 17, 2018
7.140
7.169
7.129
7.169
20,705
+0.12(+1.76%)
Aug 16, 2018
7.023
7.096
7.023
7.045
176,825
+0.05(+0.73%)
Aug 15, 2018
7.111
7.111
6.979
6.994
183,428
-0.14(-1.99%)
Aug 14, 2018
7.147
7.159
7.132
7.136
55,281
-0.00(-0.05%)
Aug 13, 2018
7.198
7.205
7.140
7.140
107,017
-0.15(-2.10%)
Aug 10, 2018
7.293
7.322
7.256
7.293
31,811
-0.14(-1.86%)
Aug 09, 2018
7.417
7.446
7.410
7.431
52,508
+0.04(+0.49%)
Aug 08, 2018
7.366
7.402
7.366
7.395
37,926
+0.10(+1.40%)
Aug 07, 2018
7.264
7.307
7.264
7.293
40,312
+0.12(+1.73%)
Aug 06, 2018
7.205
7.213
7.169
7.169
28,617
-0.09(-1.31%)
Aug 03, 2018
7.271
7.286
7.227
7.264
48,540
-0.04(-0.60%)
Aug 02, 2018
7.264
7.337
7.264
7.307
12,682
-0.04(-0.60%)
Aug 01, 2018
7.337
7.365
7.329
7.351
13,440
-0.03(-0.40%)
Jul 31, 2018
7.337
7.395
7.337
7.380
54,425
+0.11(+1.45%)
Jul 30, 2018
7.322
7.322
7.271
7.275
174,470
-0.02(-0.25%)
Jul 27, 2018
7.329
7.351
7.293
7.293
41,655
-0.01(-0.10%)
Jul 26, 2018
7.293
7.333
7.282
7.300
67,337
+0.02(+0.30%)
Jul 25, 2018
7.235
7.278
7.220
7.278
84,907
+0.05(+0.71%)
Jul 24, 2018
7.264
7.264
7.205
7.227
83,451
+0.07(+0.92%)
Jul 23, 2018
7.191
7.191
7.162
7.162
25,738
-0.07(-0.91%)
Jul 20, 2018
7.256
7.259
7.227
7.227
38,880
-0.04(-0.50%)
Jul 19, 2018
7.256
7.291
7.256
7.264
40,207
+0.06(+0.81%)
Jul 18, 2018
7.154
7.220
7.140
7.205
55,713
+0.05(+0.71%)
Jul 17, 2018
7.147
7.176
7.146
7.154
44,635
+0.02(+0.31%)
Jul 16, 2018
7.205
7.205
7.132
7.132
161,925
-0.07(-0.99%)
Jul 13, 2018
7.249
7.256
7.204
7.204
38,532
-0.02(-0.27%)
Jul 12, 2018
7.202
7.227
7.188
7.224
47,683
+0.03(+0.46%)
Jul 11, 2018
7.322
7.322
7.176
7.191
108,329
-0.18(-2.38%)
Jul 10, 2018
7.400
7.400
7.351
7.366
51,265
-0.02(-0.30%)
Jul 09, 2018
7.402
7.417
7.380
7.388
39,357
+0.05(+0.70%)
Jul 06, 2018
7.300
7.348
7.286
7.337
139,443
+0.03(+0.45%)
Jul 05, 2018
7.315
7.322
7.286
7.304
65,861
-0.04(-0.55%)
Jul 03, 2018
7.344
7.344
7.344
0
+0.01(+0.15%)
Jul 02, 2018
7.351
7.351
7.293
7.333
78,940
-0.08(-1.03%)
Jun 29, 2018
7.417
7.384
7.410
56,407
-0.03(-0.39%)
Jun 28, 2018
7.461
7.491
7.388
7.439
130,895
-0.03(-0.44%)
Jun 27, 2018
7.490
7.526
7.468
7.472
40,776
-0.04(-0.53%)
Jun 26, 2018
7.570
7.570
7.468
7.512
96,866
-0.02(-0.31%)
Jun 25, 2018
7.650
7.650
7.521
7.535
74,073
-0.15(-1.92%)
Jun 22, 2018
7.658
7.715
7.658
7.683
169,865
+0.06(+0.80%)
Jun 21, 2018
7.629
7.658
7.622
7.622
29,181
-0.05(-0.66%)
Jun 20, 2018
7.636
7.679
7.636
7.672
20,693
+0.05(+0.66%)
Jun 19, 2018
7.607
7.629
7.560
7.622
61,331
-0.14(-1.85%)
Jun 18, 2018
7.744
7.780
7.707
7.766
43,373
-0.05(-0.60%)
Jun 15, 2018
7.967
7.809
7.812
76,864
-0.15(-1.94%)
Jun 14, 2018
7.953
7.974
7.931
7.967
33,079
+0.02(+0.30%)
Jun 13, 2018
7.909
7.945
7.895
7.943
56,198
+0.04(+0.52%)
Jun 12, 2018
7.945
7.967
7.899
7.902
12,519
-0.05(-0.63%)
Jun 11, 2018
7.960
7.974
7.917
7.953
24,867
+0.01(+0.14%)
Jun 08, 2018
7.960
7.967
7.917
7.942
44,938
-0.07(-0.85%)
Jun 07, 2018
8.025
8.044
8.004
8.010
22,013
-0.01(-0.18%)
Jun 06, 2018
7.996
8.025
18,343
-0.02(-0.27%)
Jun 05, 2018
8.039
8.046
8.017
8.046
162,141
-0.00(-0.05%)
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.