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
Friedman Industries Inc
(NY:
FRD
)
15.53
-0.42 (-2.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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
10.96
10.96
10.57
10.57
6,546
-0.33(-3.03%)
May 05, 2023
10.17
10.90
10.10
10.90
24,045
+0.73(+7.18%)
May 04, 2023
10.25
10.27
10.05
10.17
6,913
-0.10(-0.97%)
May 03, 2023
10.50
10.90
10.27
10.27
10,095
-0.68(-6.21%)
May 02, 2023
11.12
11.12
10.77
10.95
11,324
-0.15(-1.35%)
May 01, 2023
11.25
11.25
11.10
11.10
5,417
-0.05(-0.45%)
Apr 28, 2023
11.06
11.26
11.06
11.15
8,860
+0.02(+0.18%)
Apr 27, 2023
11.15
11.37
10.99
11.13
12,458
-0.09(-0.80%)
Apr 26, 2023
11.16
11.31
11.00
11.22
9,447
+0.08(+0.72%)
Apr 25, 2023
11.58
11.65
11.14
11.14
6,008
-0.63(-5.39%)
Apr 24, 2023
11.86
11.90
11.70
11.78
3,487
-0.04(-0.38%)
Apr 21, 2023
11.87
11.90
11.79
11.82
5,821
-0.08(-0.67%)
Apr 20, 2023
11.80
11.90
11.76
11.90
6,010
+0.12(+1.02%)
Apr 19, 2023
11.74
11.82
11.66
11.78
6,751
+0.07(+0.60%)
Apr 18, 2023
11.82
11.82
11.71
11.71
11,249
+0.00(+0.00%)
Apr 17, 2023
11.76
11.80
11.71
11.71
6,851
-0.12(-1.01%)
Apr 14, 2023
11.82
11.83
11.67
11.83
4,335
+0.10(+0.85%)
Apr 13, 2023
11.60
11.77
11.59
11.73
2,736
+0.14(+1.21%)
Apr 12, 2023
11.61
11.61
11.42
11.59
6,385
+0.09(+0.78%)
Apr 11, 2023
11.38
11.74
11.38
11.50
3,578
+0.10(+0.88%)
Apr 10, 2023
11.34
11.84
11.13
11.40
5,421
+0.06(+0.53%)
Apr 06, 2023
11.34
11.46
11.34
11.34
3,229
-0.39(-3.32%)
Apr 05, 2023
11.88
11.86
11.35
11.73
9,898
+0.06(+0.51%)
Apr 04, 2023
11.93
11.93
11.67
11.67
7,170
-0.19(-1.60%)
Apr 03, 2023
11.34
11.90
11.34
11.86
11,793
+0.52(+4.59%)
Mar 31, 2023
11.44
11.56
11.20
11.34
17,196
-0.16(-1.39%)
Mar 30, 2023
11.39
11.50
11.18
11.50
9,790
+0.17(+1.50%)
Mar 29, 2023
11.58
11.58
11.15
11.33
15,066
-0.25(-2.16%)
Mar 28, 2023
11.48
11.64
11.40
11.58
7,822
+0.04(+0.35%)
Mar 27, 2023
11.24
11.62
11.24
11.54
15,414
+0.39(+3.50%)
Mar 24, 2023
11.00
11.15
11.00
11.15
13,323
+0.07(+0.63%)
Mar 23, 2023
11.50
11.66
11.08
11.08
15,575
-0.43(-3.74%)
Mar 22, 2023
11.53
11.53
11.37
11.51
3,127
-0.02(-0.17%)
Mar 21, 2023
11.72
11.78
11.43
11.53
10,478
-0.01(-0.09%)
Mar 20, 2023
11.15
11.73
11.15
11.54
17,364
+0.54(+4.91%)
Mar 17, 2023
11.33
11.35
10.83
11.00
19,202
-0.33(-2.91%)
Mar 16, 2023
11.43
11.43
11.11
11.33
28,772
-0.15(-1.31%)
Mar 15, 2023
12.18
12.21
11.48
11.48
17,953
-0.70(-5.75%)
Mar 14, 2023
12.37
12.45
12.06
12.18
17,075
-0.19(-1.54%)
Mar 13, 2023
12.63
13.01
12.17
12.37
40,677
-0.13(-1.04%)
Mar 10, 2023
12.85
12.92
12.46
12.50
9,757
-0.35(-2.72%)
Mar 09, 2023
12.98
13.02
12.77
12.85
4,600
-0.16(-1.23%)
Mar 08, 2023
12.92
13.02
12.52
13.01
15,074
+0.08(+0.62%)
Mar 07, 2023
13.14
13.38
12.35
12.93
233,022
-0.08(-0.61%)
Mar 06, 2023
12.50
13.29
12.49
13.01
177,659
+0.52(+4.16%)
Mar 03, 2023
12.39
12.49
12.27
12.49
19,689
+0.24(+1.96%)
Mar 02, 2023
11.91
12.47
11.87
12.25
29,290
+0.54(+4.61%)
Mar 01, 2023
11.89
11.89
11.63
11.71
7,639
-0.17(-1.47%)
Feb 28, 2023
11.46
11.88
11.46
11.88
30,456
+0.41(+3.62%)
Feb 27, 2023
11.28
11.54
11.25
11.47
12,790
+0.09(+0.79%)
Feb 24, 2023
11.62
11.76
11.02
11.38
49,278
-0.24(-2.07%)
Feb 23, 2023
12.01
12.01
11.41
11.62
20,633
-0.27(-2.27%)
Feb 22, 2023
11.66
12.13
11.66
11.89
32,882
+0.25(+2.15%)
Feb 21, 2023
11.99
11.99
11.60
11.64
22,583
-0.24(-2.02%)
Feb 17, 2023
11.50
11.95
11.48
11.88
33,085
+0.43(+3.76%)
Feb 16, 2023
11.44
11.47
11.25
11.45
46,358
+0.15(+1.33%)
Feb 15, 2023
11.00
11.45
11.00
11.30
70,210
+0.34(+3.10%)
Feb 14, 2023
10.95
11.09
10.93
10.96
18,504
-0.10(-0.90%)
Feb 13, 2023
11.04
11.10
10.79
11.06
70,918
+0.37(+3.46%)
Feb 10, 2023
11.10
11.10
10.63
10.69
21,348
-0.15(-1.38%)
Feb 09, 2023
10.55
10.94
10.55
10.84
13,494
+0.05(+0.46%)
Feb 08, 2023
11.02
11.10
10.65
10.79
8,237
-0.21(-1.91%)
Feb 07, 2023
11.15
11.27
11.00
11.00
21,136
-0.15(-1.35%)
Feb 06, 2023
11.32
11.42
11.07
11.15
24,760
-0.18(-1.59%)
Feb 03, 2023
11.17
11.43
11.17
11.33
27,011
+0.19(+1.69%)
Feb 02, 2023
11.35
11.35
11.00
11.14
19,929
-0.18(-1.57%)
Feb 01, 2023
11.29
11.35
11.22
11.32
17,355
+0.11(+0.98%)
Jan 31, 2023
11.17
11.31
11.02
11.21
11,342
-0.04(-0.36%)
Jan 30, 2023
11.09
11.25
11.05
11.25
16,348
+0.15(+1.35%)
Jan 27, 2023
11.03
11.20
10.96
11.10
28,570
+0.10(+0.91%)
Jan 26, 2023
11.00
11.19
10.92
11.00
89,213
+0.01(+0.09%)
Jan 25, 2023
10.79
11.00
10.78
10.99
23,291
+0.23(+2.14%)
Jan 24, 2023
10.72
10.89
10.52
10.76
3,436
-0.06(-0.55%)
Jan 23, 2023
10.61
11.00
10.59
10.82
23,034
+0.24(+2.27%)
Jan 20, 2023
10.73
10.83
10.47
10.58
45,991
+0.13(+1.24%)
Jan 19, 2023
10.25
10.56
10.18
10.45
19,349
+0.14(+1.36%)
Jan 18, 2023
10.50
10.55
10.31
10.31
10,046
-0.16(-1.53%)
Jan 17, 2023
10.57
10.66
10.35
10.47
23,823
-0.03(-0.29%)
Jan 13, 2023
10.43
10.56
10.36
10.50
23,427
-0.01(-0.10%)
Jan 12, 2023
11.05
11.05
10.21
10.51
23,285
+0.21(+2.08%)
Jan 11, 2023
10.19
10.45
10.15
10.30
19,432
+0.16(+1.54%)
Jan 10, 2023
10.05
10.20
9.960
10.14
15,456
+0.10(+1.00%)
Jan 09, 2023
10.09
10.20
10.03
10.04
19,801
+0.08(+0.80%)
Jan 06, 2023
9.692
10.08
9.692
9.960
67,825
+0.01(+0.10%)
Jan 05, 2023
9.910
9.950
9.800
9.950
10,629
+0.07(+0.76%)
Jan 04, 2023
9.670
10.00
9.650
9.875
8,042
+0.23(+2.44%)
Jan 03, 2023
9.870
9.870
9.560
9.640
12,926
-0.15(-1.53%)
Dec 30, 2022
9.720
9.880
9.720
9.790
9,575
-0.03(-0.31%)
Dec 29, 2022
9.730
9.970
9.730
9.820
14,209
+0.03(+0.26%)
Dec 28, 2022
10.07
10.07
9.795
9.795
11,146
-0.24(-2.44%)
Dec 27, 2022
10.00
10.11
9.950
10.04
37,116
+0.09(+0.90%)
Dec 23, 2022
10.04
10.05
9.857
9.950
11,744
+0.20(+2.05%)
Dec 22, 2022
10.01
10.10
9.710
9.750
10,775
-0.19(-1.91%)
Dec 21, 2022
10.02
10.19
9.900
9.940
16,341
-0.08(-0.80%)
Dec 20, 2022
10.12
10.25
9.800
10.02
15,297
-0.07(-0.69%)
Dec 19, 2022
10.22
10.22
9.800
10.09
33,020
+0.38(+3.91%)
Dec 16, 2022
10.22
10.22
9.650
9.710
44,546
-0.10(-1.02%)
Dec 15, 2022
10.00
10.09
9.600
9.810
39,843
+0.28(+2.94%)
Dec 14, 2022
9.600
10.00
9.300
9.530
71,172
+0.73(+8.24%)
Dec 13, 2022
8.770
8.908
8.630
8.804
3,928
+0.17(+2.02%)
Dec 12, 2022
8.320
8.690
8.310
8.630
52,760
+0.30(+3.60%)
Dec 09, 2022
8.520
8.760
8.200
8.330
27,120
-0.17(-2.00%)
Dec 08, 2022
8.510
8.750
8.500
8.500
12,827
-0.07(-0.82%)
Dec 07, 2022
8.770
8.770
8.570
8.570
1,685
-0.21(-2.39%)
Dec 06, 2022
9.100
9.220
8.700
8.780
10,745
-0.32(-3.52%)
Dec 05, 2022
9.569
9.569
9.100
9.100
31,068
+0.15(+1.68%)
Dec 02, 2022
9.100
9.188
8.950
8.950
8,488
-0.36(-3.88%)
Dec 01, 2022
9.170
9.440
9.090
9.312
20,273
+0.23(+2.55%)
Nov 30, 2022
9.000
9.140
8.900
9.080
3,981
-0.02(-0.22%)
Nov 29, 2022
9.040
9.110
9.040
9.100
12,108
-0.03(-0.28%)
Nov 28, 2022
9.100
9.158
8.950
9.125
3,095
+0.07(+0.72%)
Nov 25, 2022
9.010
9.170
8.440
9.060
4,573
-0.12(-1.29%)
Nov 23, 2022
9.200
9.240
9.140
9.178
1,559
+0.05(+0.53%)
Nov 22, 2022
9.280
9.350
9.070
9.130
10,935
-0.16(-1.72%)
Nov 21, 2022
9.390
9.410
9.000
9.290
17,572
-0.11(-1.12%)
Nov 18, 2022
9.420
9.430
9.240
9.395
2,742
+0.14(+1.57%)
Nov 17, 2022
9.200
9.400
9.170
9.250
6,435
-0.15(-1.60%)
Nov 16, 2022
9.350
9.500
9.090
9.400
22,456
-0.07(-0.74%)
Nov 15, 2022
9.470
9.490
9.020
9.470
22,065
+0.31(+3.38%)
Nov 14, 2022
9.400
9.450
9.110
9.160
6,144
-0.24(-2.55%)
Nov 11, 2022
9.411
9.550
9.230
9.400
21,338
+0.00(+0.00%)
Nov 10, 2022
9.410
9.480
9.180
9.400
38,974
+0.21(+2.29%)
Nov 09, 2022
9.090
9.235
8.893
9.190
8,953
-0.31(-3.26%)
Nov 08, 2022
9.160
9.500
9.100
9.500
12,246
+0.28(+3.04%)
Nov 07, 2022
9.170
9.500
9.100
9.220
9,140
+0.04(+0.44%)
Nov 04, 2022
9.024
9.235
9.000
9.180
11,731
+0.02(+0.22%)
Nov 03, 2022
9.080
9.180
9.000
9.160
17,637
-0.11(-1.19%)
Nov 02, 2022
9.770
9.775
9.260
9.270
22,590
-0.40(-4.14%)
Nov 01, 2022
9.980
9.980
9.610
9.670
6,123
+0.07(+0.73%)
Oct 31, 2022
9.950
9.950
9.600
9.600
5,729
-0.39(-3.90%)
Oct 28, 2022
10.00
10.00
9.590
9.990
27,680
+0.03(+0.30%)
Oct 27, 2022
9.780
9.960
9.590
9.960
12,716
+0.20(+2.05%)
Oct 26, 2022
9.600
9.984
9.600
9.760
22,314
-0.03(-0.31%)
Oct 25, 2022
9.710
9.790
9.400
9.790
16,212
+0.09(+0.93%)
Oct 24, 2022
9.600
9.700
9.429
9.700
20,268
+0.35(+3.74%)
Oct 21, 2022
9.270
9.550
8.874
9.350
18,574
+0.06(+0.65%)
Oct 20, 2022
9.340
9.550
9.135
9.290
20,447
-0.06(-0.64%)
Oct 19, 2022
8.520
9.600
8.500
9.350
74,336
+1.01(+12.11%)
Oct 18, 2022
8.100
8.540
8.100
8.340
45,000
+0.32(+3.99%)
Oct 17, 2022
7.750
8.069
7.700
8.020
36,942
+0.18(+2.30%)
Oct 14, 2022
7.750
7.880
7.650
7.840
45,354
+0.27(+3.57%)
Oct 13, 2022
7.480
7.600
7.110
7.570
77,573
+0.34(+4.77%)
Oct 12, 2022
7.110
7.450
7.110
7.225
3,390
+0.13(+1.77%)
Oct 11, 2022
7.240
7.426
7.050
7.100
18,050
-0.05(-0.70%)
Oct 10, 2022
7.266
7.360
7.150
7.150
6,973
-0.11(-1.52%)
Oct 07, 2022
7.379
7.480
7.173
7.260
7,705
-0.23(-3.07%)
Oct 06, 2022
7.680
7.775
7.400
7.490
22,624
-0.11(-1.45%)
Oct 05, 2022
7.740
7.740
7.520
7.600
13,123
+0.04(+0.53%)
Oct 04, 2022
7.380
7.700
7.360
7.560
14,136
+0.23(+3.14%)
Oct 03, 2022
7.300
7.840
7.270
7.330
36,506
+0.22(+3.09%)
Sep 30, 2022
7.060
7.230
6.920
7.110
7,528
-0.01(-0.14%)
Sep 29, 2022
7.380
7.380
7.120
7.120
4,541
-0.18(-2.47%)
Sep 28, 2022
7.260
7.390
6.860
7.300
20,869
+0.00(+0.00%)
Sep 27, 2022
7.400
7.440
7.260
7.300
12,557
-0.10(-1.35%)
Sep 26, 2022
7.050
7.400
6.735
7.400
24,099
+0.30(+4.23%)
Sep 23, 2022
7.340
7.510
6.850
7.100
49,227
-0.39(-5.21%)
Sep 22, 2022
7.480
7.615
7.300
7.490
10,586
+0.01(+0.13%)
Sep 21, 2022
7.654
7.762
7.480
7.480
38,889
-0.32(-4.10%)
Sep 20, 2022
7.714
7.800
7.415
7.800
35,420
+0.05(+0.65%)
Sep 19, 2022
7.800
7.870
7.600
7.750
38,914
-0.05(-0.64%)
Sep 16, 2022
7.920
8.057
7.750
7.800
34,165
-0.30(-3.70%)
Sep 15, 2022
7.930
8.390
7.930
8.100
27,243
+0.10(+1.25%)
Sep 14, 2022
8.290
8.550
8.000
8.000
38,459
-0.39(-4.65%)
Sep 13, 2022
8.720
8.760
8.150
8.390
31,943
-0.16(-1.87%)
Sep 12, 2022
8.700
9.500
8.460
8.550
50,288
-0.52(-5.78%)
Sep 09, 2022
8.963
9.150
8.830
9.074
14,483
+0.25(+2.89%)
Sep 08, 2022
8.920
8.960
8.650
8.819
26,609
-0.13(-1.46%)
Sep 07, 2022
9.050
9.164
8.800
8.950
42,515
-0.05(-0.55%)
Sep 06, 2022
9.200
9.425
8.770
9.000
33,238
-0.18(-1.96%)
Sep 02, 2022
9.300
9.940
9.180
9.180
8,381
-0.32(-3.37%)
Sep 01, 2022
10.30
10.30
9.220
9.500
35,099
-0.97(-9.26%)
Aug 31, 2022
10.72
10.72
10.26
10.47
4,254
-0.17(-1.59%)
Aug 30, 2022
11.19
11.19
10.55
10.64
10,851
-0.63(-5.60%)
Aug 29, 2022
11.00
11.35
10.75
11.27
8,030
+0.29(+2.59%)
Aug 26, 2022
10.83
11.11
10.60
10.98
9,760
+0.11(+1.03%)
Aug 25, 2022
10.76
11.15
10.76
10.87
5,891
-0.05(-0.48%)
Aug 24, 2022
10.75
10.93
10.29
10.93
10,680
+0.30(+2.83%)
Aug 23, 2022
11.08
11.15
10.50
10.62
14,249
-0.42(-3.80%)
Aug 22, 2022
11.04
11.12
10.96
11.05
6,853
-0.13(-1.21%)
Aug 19, 2022
11.19
11.36
11.02
11.18
12,995
-0.02(-0.18%)
Aug 18, 2022
10.75
11.30
10.75
11.20
19,112
+0.68(+6.46%)
Aug 17, 2022
10.40
10.85
10.40
10.52
10,311
+0.14(+1.35%)
Aug 16, 2022
10.50
10.86
10.32
10.38
12,598
-0.13(-1.23%)
Aug 15, 2022
10.88
10.99
10.35
10.51
16,456
-0.29(-2.69%)
Aug 12, 2022
10.93
10.99
10.38
10.80
20,822
-0.14(-1.28%)
Aug 11, 2022
10.25
10.94
10.25
10.94
21,321
+0.92(+9.18%)
Aug 10, 2022
10.23
10.68
9.710
10.02
20,449
+0.07(+0.70%)
Aug 09, 2022
10.00
10.39
9.890
9.950
8,148
-0.29(-2.83%)
Aug 08, 2022
9.720
10.24
9.590
10.24
50,371
+0.71(+7.39%)
Aug 05, 2022
9.310
9.660
9.300
9.535
25,623
+0.19(+1.98%)
Aug 04, 2022
9.800
9.920
9.180
9.350
15,533
-0.53(-5.36%)
Aug 03, 2022
10.73
10.79
9.560
9.880
67,471
-0.55(-5.27%)
Aug 02, 2022
9.880
10.50
9.880
10.43
23,542
+0.36(+3.57%)
Aug 01, 2022
9.750
10.38
9.600
10.07
28,315
+0.43(+4.46%)
Jul 29, 2022
9.500
10.31
9.400
9.640
30,176
+0.37(+3.99%)
Jul 28, 2022
9.671
9.715
9.140
9.270
14,803
-0.42(-4.33%)
Jul 27, 2022
9.730
9.900
9.535
9.690
6,886
+0.10(+1.04%)
Jul 26, 2022
9.570
9.815
9.255
9.590
41,329
-0.01(-0.10%)
Jul 25, 2022
9.050
10.34
9.050
9.600
131,804
+1.31(+15.80%)
Jul 22, 2022
7.870
8.390
7.750
8.290
54,806
+0.29(+3.62%)
Jul 21, 2022
8.050
8.358
7.800
8.000
8,959
+0.08(+1.01%)
Jul 20, 2022
8.180
8.386
7.810
7.920
20,850
-0.27(-3.30%)
Jul 19, 2022
7.710
8.630
7.710
8.190
28,235
+0.30(+3.80%)
Jul 18, 2022
7.500
7.960
7.395
7.890
13,269
+0.45(+6.05%)
Jul 15, 2022
7.410
7.750
7.210
7.440
10,265
+0.16(+2.20%)
Jul 14, 2022
7.600
7.660
7.195
7.280
28,721
-0.19(-2.54%)
Jul 13, 2022
7.340
7.630
7.270
7.470
10,247
-0.05(-0.66%)
Jul 12, 2022
7.390
8.440
7.350
7.520
31,198
+0.17(+2.31%)
Jul 11, 2022
7.300
7.720
7.070
7.350
37,934
+0.16(+2.23%)
Jul 08, 2022
7.070
7.570
6.930
7.190
26,579
+0.12(+1.70%)
Jul 07, 2022
7.340
8.133
7.050
7.070
80,403
-0.18(-2.48%)
Jul 06, 2022
7.250
7.750
7.100
7.250
19,754
-0.04(-0.55%)
Jul 05, 2022
7.610
7.630
7.017
7.290
19,933
-0.32(-4.20%)
Jul 01, 2022
7.980
7.980
7.480
7.610
24,481
-0.53(-6.51%)
Jun 30, 2022
8.190
8.362
7.840
8.140
13,057
-0.34(-4.01%)
Jun 29, 2022
8.710
8.710
8.340
8.480
2,703
-0.22(-2.53%)
Jun 28, 2022
8.680
8.900
8.550
8.700
6,815
+0.09(+1.05%)
Jun 27, 2022
8.900
8.930
8.530
8.610
9,956
+0.02(+0.23%)
Jun 24, 2022
8.240
8.767
8.120
8.590
19,315
+0.53(+6.58%)
Jun 23, 2022
8.100
8.448
8.050
8.060
30,580
+0.01(+0.12%)
Jun 22, 2022
8.350
8.430
8.050
8.050
12,306
-0.39(-4.62%)
Jun 21, 2022
8.110
8.626
8.110
8.440
16,115
+0.24(+2.93%)
Jun 17, 2022
8.250
8.320
7.971
8.200
18,178
+0.25(+3.14%)
Jun 16, 2022
8.550
8.570
7.950
7.950
14,418
-0.65(-7.56%)
Jun 15, 2022
8.700
9.000
8.510
8.600
13,775
-0.21(-2.38%)
Jun 14, 2022
8.940
9.130
8.700
8.810
3,149
-0.09(-1.01%)
Jun 13, 2022
9.500
9.500
8.810
8.900
15,409
-0.82(-8.44%)
Jun 10, 2022
10.32
10.32
9.720
9.720
3,055
-0.40(-3.94%)
Jun 09, 2022
10.24
10.26
9.910
10.12
10,622
-0.26(-2.52%)
Jun 08, 2022
10.23
10.40
10.10
10.38
9,279
+0.10(+0.97%)
Jun 07, 2022
10.27
10.40
10.17
10.28
7,906
+0.03(+0.29%)
Jun 06, 2022
10.12
10.35
10.12
10.25
9,647
+0.05(+0.49%)
Jun 03, 2022
10.26
10.40
10.20
10.20
5,254
-0.31(-2.95%)
Jun 02, 2022
9.730
10.51
9.730
10.51
17,459
+0.56(+5.63%)
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.