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
Societe Generale Spo ADR
(OP:
SCGLY
)
5.810
-0.140 (-2.35%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
4.850
4.850
4.800
4.800
207,484
-0.03(-0.62%)
May 05, 2023
4.790
4.860
4.750
4.830
604,991
+0.15(+3.21%)
May 04, 2023
4.700
4.710
4.640
4.680
284,135
-0.09(-1.89%)
May 03, 2023
4.760
4.830
4.750
4.770
227,673
-0.05(-1.04%)
May 02, 2023
4.950
4.950
4.790
4.820
145,082
-0.11(-2.23%)
May 01, 2023
4.990
4.990
4.890
4.930
113,195
-0.03(-0.60%)
Apr 28, 2023
4.850
4.960
4.838
4.960
1,300,491
+0.05(+1.02%)
Apr 27, 2023
4.890
4.940
4.850
4.910
373,934
+0.08(+1.66%)
Apr 26, 2023
4.760
4.860
4.760
4.830
160,841
+0.09(+1.90%)
Apr 25, 2023
4.840
4.840
4.730
4.740
422,920
-0.24(-4.82%)
Apr 24, 2023
4.950
5.000
4.950
4.980
407,350
+0.05(+1.01%)
Apr 21, 2023
4.920
4.950
4.880
4.930
488,970
-0.02(-0.40%)
Apr 20, 2023
4.950
4.980
4.930
4.950
335,690
-0.07(-1.39%)
Apr 19, 2023
4.960
5.020
4.950
5.020
1,172,253
+0.04(+0.80%)
Apr 18, 2023
4.990
5.000
4.940
4.980
221,603
+0.13(+2.68%)
Apr 17, 2023
4.830
4.850
4.800
4.850
258,827
-0.10(-2.02%)
Apr 14, 2023
4.990
5.020
4.910
4.950
476,322
+0.13(+2.70%)
Apr 13, 2023
4.830
4.830
4.790
4.820
446,096
+0.01(+0.21%)
Apr 12, 2023
4.870
4.870
4.780
4.810
208,004
+0.04(+0.84%)
Apr 11, 2023
4.750
4.780
4.720
4.770
293,372
+0.07(+1.49%)
Apr 10, 2023
4.740
4.800
4.680
4.700
223,863
-0.04(-0.84%)
Apr 06, 2023
4.700
4.750
4.675
4.740
479,798
+0.11(+2.38%)
Apr 05, 2023
4.620
4.660
4.575
4.630
344,886
-0.02(-0.43%)
Apr 04, 2023
4.730
4.730
4.650
4.650
281,931
-0.02(-0.43%)
Apr 03, 2023
4.690
4.720
4.650
4.670
261,055
+0.12(+2.64%)
Mar 31, 2023
4.530
4.560
4.525
4.550
142,630
+0.00(+0.00%)
Mar 30, 2023
4.610
4.610
4.520
4.550
522,124
+0.13(+2.94%)
Mar 29, 2023
4.400
4.420
4.360
4.420
312,662
+0.14(+3.27%)
Mar 28, 2023
4.190
4.320
4.180
4.280
740,991
-0.04(-0.86%)
Mar 27, 2023
4.300
4.330
4.260
4.317
201,471
+0.01(+0.28%)
Mar 24, 2023
4.270
4.320
4.230
4.305
511,627
-0.20(-4.33%)
Mar 23, 2023
4.640
4.650
4.440
4.500
1,394,236
-0.09(-1.96%)
Mar 22, 2023
4.700
4.710
4.580
4.590
272,120
-0.12(-2.55%)
Mar 21, 2023
4.702
4.710
4.647
4.710
430,568
+0.28(+6.32%)
Mar 20, 2023
4.500
4.570
4.400
4.430
3,183,428
-0.14(-3.06%)
Mar 17, 2023
4.590
4.610
4.460
4.570
363,786
-0.04(-0.87%)
Mar 16, 2023
4.520
4.640
4.470
4.610
494,106
-0.09(-1.91%)
Mar 15, 2023
4.530
4.720
4.500
4.700
694,581
-0.55(-10.48%)
Mar 14, 2023
5.320
5.340
5.230
5.250
103,476
+0.08(+1.55%)
Mar 13, 2023
5.120
5.230
5.090
5.170
204,614
-0.19(-3.54%)
Mar 10, 2023
5.400
5.500
5.320
5.360
211,272
-0.22(-3.94%)
Mar 09, 2023
5.700
5.715
5.580
5.580
676,501
-0.16(-2.79%)
Mar 08, 2023
5.780
5.805
5.735
5.740
208,774
-0.00(-0.09%)
Mar 07, 2023
5.880
5.880
5.730
5.745
1,114,061
-0.13(-2.30%)
Mar 06, 2023
5.880
5.940
5.855
5.880
63,494
+0.08(+1.38%)
Mar 03, 2023
5.766
5.800
5.730
5.800
180,268
+0.11(+1.93%)
Mar 02, 2023
5.660
5.720
5.620
5.690
117,976
-0.01(-0.18%)
Mar 01, 2023
5.760
5.760
5.690
5.700
145,261
-0.10(-1.77%)
Feb 28, 2023
5.880
5.910
5.800
5.803
107,198
+0.06(+1.09%)
Feb 27, 2023
5.750
5.750
5.705
5.740
159,673
+0.13(+2.32%)
Feb 24, 2023
5.630
5.650
5.600
5.610
141,278
-0.14(-2.43%)
Feb 23, 2023
5.780
5.780
5.700
5.750
435,009
+0.03(+0.52%)
Feb 22, 2023
5.690
5.760
5.644
5.720
422,060
-0.12(-2.05%)
Feb 21, 2023
5.900
5.900
5.825
5.840
174,220
-0.19(-3.15%)
Feb 17, 2023
6.010
6.050
5.980
6.030
264,104
+0.04(+0.67%)
Feb 16, 2023
5.980
6.055
5.940
5.990
82,265
+0.21(+3.54%)
Feb 15, 2023
5.730
5.790
5.730
5.785
362,987
+0.03(+0.43%)
Feb 14, 2023
5.700
5.780
5.700
5.760
148,304
+0.03(+0.52%)
Feb 13, 2023
5.740
5.750
5.700
5.730
84,578
+0.09(+1.60%)
Feb 10, 2023
5.610
5.640
5.570
5.640
174,685
-0.09(-1.57%)
Feb 09, 2023
5.770
5.770
5.690
5.730
232,356
+0.01(+0.09%)
Feb 08, 2023
5.740
5.785
5.690
5.725
596,946
-0.33(-5.45%)
Feb 07, 2023
6.000
6.060
5.970
6.055
141,611
+0.07(+1.25%)
Feb 06, 2023
5.900
5.980
5.860
5.980
161,021
+0.01(+0.08%)
Feb 03, 2023
5.990
6.040
5.970
5.975
90,333
-0.01(-0.08%)
Feb 02, 2023
6.010
6.070
5.940
5.980
167,144
-0.11(-1.81%)
Feb 01, 2023
5.890
6.090
5.890
6.090
673,286
+0.20(+3.40%)
Jan 31, 2023
5.860
5.910
5.820
5.890
116,341
+0.19(+3.33%)
Jan 30, 2023
5.770
5.790
5.700
5.700
77,799
-0.04(-0.70%)
Jan 27, 2023
5.680
5.770
5.680
5.740
325,698
+0.22(+4.06%)
Jan 26, 2023
5.500
5.520
5.450
5.516
140,760
+0.10(+1.87%)
Jan 25, 2023
5.370
5.450
5.370
5.415
102,503
+0.00(+0.00%)
Jan 24, 2023
5.360
5.430
5.350
5.415
31,573
+0.12(+2.17%)
Jan 23, 2023
5.330
5.350
5.290
5.300
33,749
+0.00(+0.00%)
Jan 20, 2023
5.240
5.300
5.230
5.300
28,170
+0.07(+1.34%)
Jan 19, 2023
5.205
5.240
5.171
5.230
38,182
-0.05(-0.95%)
Jan 18, 2023
5.340
5.340
5.270
5.280
52,747
+0.02(+0.38%)
Jan 17, 2023
5.270
5.300
5.235
5.260
36,642
-0.07(-1.22%)
Jan 13, 2023
5.220
5.330
5.220
5.325
64,036
-0.03(-0.50%)
Jan 12, 2023
5.310
5.370
5.310
5.352
123,608
+0.18(+3.52%)
Jan 11, 2023
5.147
5.180
5.140
5.170
139,020
-0.07(-1.34%)
Jan 10, 2023
5.210
5.250
5.180
5.240
65,118
-0.08(-1.41%)
Jan 09, 2023
5.360
5.390
5.301
5.315
28,175
-0.09(-1.68%)
Jan 06, 2023
5.350
5.410
5.345
5.406
69,240
+0.09(+1.62%)
Jan 05, 2023
5.310
5.340
5.300
5.320
173,716
-0.01(-0.19%)
Jan 04, 2023
5.340
5.370
5.320
5.330
384,648
+0.21(+4.10%)
Jan 03, 2023
5.140
5.165
5.110
5.120
118,118
+0.16(+3.23%)
Dec 30, 2022
4.980
5.000
4.960
4.960
82,414
-0.03(-0.50%)
Dec 29, 2022
4.990
5.005
4.975
4.985
90,675
+0.06(+1.12%)
Dec 28, 2022
4.970
4.980
4.920
4.930
67,180
-0.03(-0.60%)
Dec 27, 2022
4.950
4.990
4.950
4.960
18,136
+0.01(+0.20%)
Dec 23, 2022
4.930
4.975
4.930
4.950
30,859
+0.04(+0.81%)
Dec 22, 2022
4.960
4.960
4.850
4.910
61,711
-0.05(-1.01%)
Dec 21, 2022
4.930
4.960
4.890
4.960
42,272
+0.15(+3.12%)
Dec 20, 2022
4.780
4.840
4.760
4.810
102,063
+0.10(+2.12%)
Dec 19, 2022
4.720
4.737
4.660
4.710
96,399
+0.01(+0.21%)
Dec 16, 2022
4.680
4.720
4.630
4.700
32,152
+0.06(+1.29%)
Dec 15, 2022
4.680
4.695
4.630
4.640
61,189
-0.10(-2.11%)
Dec 14, 2022
4.820
4.820
4.720
4.740
23,450
-0.12(-2.47%)
Dec 13, 2022
4.890
4.902
4.820
4.860
66,420
+0.14(+2.97%)
Dec 12, 2022
4.680
4.730
4.671
4.720
36,028
+0.02(+0.43%)
Dec 09, 2022
4.710
4.740
4.680
4.700
221,377
+0.04(+0.86%)
Dec 08, 2022
4.675
4.680
4.650
4.660
62,823
-0.03(-0.64%)
Dec 07, 2022
4.700
4.705
4.670
4.690
31,796
+0.01(+0.21%)
Dec 06, 2022
4.740
4.750
4.680
4.680
65,460
-0.07(-1.47%)
Dec 05, 2022
4.870
4.870
4.750
4.750
61,668
-0.12(-2.46%)
Dec 02, 2022
4.820
4.900
4.820
4.870
94,082
+0.01(+0.21%)
Dec 01, 2022
4.905
4.905
4.810
4.860
70,616
-0.15(-2.99%)
Nov 30, 2022
4.960
5.020
4.876
5.010
87,020
+0.08(+1.62%)
Nov 29, 2022
4.910
4.980
4.910
4.930
51,830
+0.03(+0.61%)
Nov 28, 2022
5.000
5.010
4.870
4.900
81,541
-0.12(-2.35%)
Nov 25, 2022
4.995
5.040
4.985
5.018
23,752
+0.05(+0.97%)
Nov 23, 2022
4.910
4.980
4.910
4.970
83,964
+0.08(+1.64%)
Nov 22, 2022
4.860
4.890
4.830
4.890
60,531
+0.03(+0.62%)
Nov 21, 2022
4.880
4.883
4.840
4.860
60,337
-0.05(-1.12%)
Nov 18, 2022
4.900
4.940
4.900
4.915
29,081
-0.08(-1.50%)
Nov 17, 2022
4.860
4.990
4.840
4.990
219,833
+0.07(+1.42%)
Nov 16, 2022
4.914
4.955
4.890
4.920
45,534
-0.07(-1.40%)
Nov 15, 2022
5.010
5.040
4.880
4.990
124,698
+0.05(+1.01%)
Nov 14, 2022
4.920
4.990
4.920
4.940
58,889
-0.00(-0.10%)
Nov 11, 2022
4.900
4.960
4.888
4.945
158,915
+0.16(+3.24%)
Nov 10, 2022
4.710
4.790
4.700
4.790
120,752
+0.18(+4.02%)
Nov 09, 2022
4.620
4.670
4.600
4.605
36,077
-0.16(-3.46%)
Nov 08, 2022
4.738
4.790
4.705
4.770
88,842
+0.07(+1.49%)
Nov 07, 2022
4.690
4.710
4.660
4.700
71,840
-0.07(-1.47%)
Nov 04, 2022
4.810
4.830
4.700
4.770
66,078
+0.26(+5.76%)
Nov 03, 2022
4.480
4.570
4.460
4.510
141,807
+0.01(+0.22%)
Nov 02, 2022
4.580
4.660
4.500
4.500
142,022
-0.09(-1.96%)
Nov 01, 2022
4.640
4.655
4.570
4.590
170,712
+0.03(+0.66%)
Oct 31, 2022
4.530
4.570
4.510
4.560
84,053
-0.01(-0.22%)
Oct 28, 2022
4.520
4.580
4.485
4.570
106,891
-0.03(-0.65%)
Oct 27, 2022
4.570
4.632
4.560
4.600
37,659
-0.03(-0.65%)
Oct 26, 2022
4.630
4.654
4.612
4.630
38,000
+0.02(+0.54%)
Oct 25, 2022
4.575
4.620
4.560
4.605
129,608
+0.10(+2.11%)
Oct 24, 2022
4.510
4.540
4.480
4.510
120,423
+0.04(+0.78%)
Oct 21, 2022
4.380
4.480
4.345
4.475
71,065
+0.10(+2.40%)
Oct 20, 2022
4.430
4.470
4.350
4.370
192,031
+0.02(+0.46%)
Oct 19, 2022
4.405
4.405
4.325
4.350
77,474
-0.12(-2.77%)
Oct 18, 2022
4.516
4.520
4.370
4.474
241,850
+0.09(+2.15%)
Oct 17, 2022
4.385
4.400
4.340
4.380
135,358
+0.12(+2.82%)
Oct 14, 2022
4.350
4.350
4.260
4.260
234,982
-0.08(-1.84%)
Oct 13, 2022
4.151
4.370
4.150
4.340
1,128,230
+0.22(+5.34%)
Oct 12, 2022
4.150
4.175
4.089
4.120
717,642
-0.03(-0.72%)
Oct 11, 2022
4.180
4.215
4.110
4.150
363,066
-0.06(-1.43%)
Oct 10, 2022
4.230
4.265
4.180
4.210
322,627
+0.05(+1.20%)
Oct 07, 2022
4.170
4.230
4.130
4.160
192,879
+0.04(+0.97%)
Oct 06, 2022
4.160
4.190
4.120
4.120
160,563
-0.10(-2.37%)
Oct 05, 2022
4.192
4.240
4.110
4.220
156,481
-0.10(-2.41%)
Oct 04, 2022
4.230
4.330
4.230
4.324
500,285
+0.22(+5.46%)
Oct 03, 2022
4.030
4.120
4.010
4.100
222,405
+0.14(+3.54%)
Sep 30, 2022
3.980
4.060
3.950
3.960
573,830
-0.01(-0.25%)
Sep 29, 2022
4.010
4.010
3.920
3.970
447,596
-0.19(-4.57%)
Sep 28, 2022
4.000
4.160
3.990
4.160
558,918
-0.06(-1.42%)
Sep 27, 2022
4.210
4.270
4.160
4.220
1,082,567
+0.01(+0.24%)
Sep 26, 2022
4.270
4.285
4.197
4.210
182,631
-0.14(-3.22%)
Sep 23, 2022
4.440
4.440
4.320
4.350
224,606
-0.26(-5.64%)
Sep 22, 2022
4.640
4.640
4.575
4.610
163,416
+0.15(+3.36%)
Sep 21, 2022
4.530
4.580
4.460
4.460
196,396
-0.16(-3.46%)
Sep 20, 2022
4.660
4.660
4.570
4.620
98,409
-0.15(-3.14%)
Sep 19, 2022
4.710
4.790
4.700
4.770
101,236
+0.01(+0.21%)
Sep 16, 2022
4.720
4.790
4.710
4.760
84,395
-0.05(-1.04%)
Sep 15, 2022
4.855
4.890
4.810
4.810
56,117
+0.03(+0.63%)
Sep 14, 2022
4.780
4.830
4.740
4.780
72,395
+0.05(+1.06%)
Sep 13, 2022
4.780
4.827
4.730
4.730
86,518
-0.12(-2.47%)
Sep 12, 2022
4.860
4.920
4.840
4.850
154,172
+0.11(+2.32%)
Sep 09, 2022
4.750
4.765
4.720
4.740
154,337
+0.18(+3.95%)
Sep 08, 2022
4.480
4.580
4.465
4.560
273,578
+0.06(+1.33%)
Sep 07, 2022
4.420
4.500
4.350
4.500
312,080
+0.10(+2.27%)
Sep 06, 2022
4.460
4.476
4.380
4.400
428,541
+0.00(+0.00%)
Sep 02, 2022
4.530
4.600
4.391
4.400
188,787
+0.00(+0.00%)
Sep 01, 2022
4.360
4.400
4.300
4.400
198,346
+0.02(+0.46%)
Aug 31, 2022
4.390
4.440
4.365
4.380
183,565
+0.03(+0.69%)
Aug 30, 2022
4.410
4.410
4.340
4.350
389,188
+0.04(+0.93%)
Aug 29, 2022
4.320
4.340
4.290
4.310
264,103
+0.10(+2.38%)
Aug 26, 2022
4.400
4.400
4.210
4.210
214,870
-0.15(-3.44%)
Aug 25, 2022
4.310
4.360
4.300
4.360
135,772
+0.03(+0.69%)
Aug 24, 2022
4.280
4.360
4.277
4.330
251,611
+0.02(+0.46%)
Aug 23, 2022
4.360
4.370
4.310
4.310
179,180
+0.02(+0.47%)
Aug 22, 2022
4.310
4.310
4.260
4.290
207,181
-0.18(-4.03%)
Aug 19, 2022
4.510
4.510
4.450
4.470
111,524
-0.16(-3.46%)
Aug 18, 2022
4.650
4.666
4.610
4.630
111,235
-0.08(-1.70%)
Aug 17, 2022
4.700
4.740
4.670
4.710
88,172
-0.06(-1.26%)
Aug 16, 2022
4.740
4.785
4.740
4.770
102,159
+0.00(+0.00%)
Aug 15, 2022
4.760
4.790
4.720
4.770
197,798
-0.09(-1.85%)
Aug 12, 2022
4.840
4.880
4.784
4.860
544,124
+0.08(+1.67%)
Aug 11, 2022
4.807
4.820
4.760
4.780
78,244
+0.02(+0.42%)
Aug 10, 2022
4.720
4.790
4.720
4.760
115,664
+0.14(+3.03%)
Aug 09, 2022
4.630
4.640
4.600
4.620
131,695
+0.02(+0.43%)
Aug 08, 2022
4.630
4.660
4.590
4.600
175,007
-0.02(-0.43%)
Aug 05, 2022
4.580
4.640
4.570
4.620
223,167
-0.01(-0.22%)
Aug 04, 2022
4.550
4.650
4.536
4.630
161,873
+0.12(+2.66%)
Aug 03, 2022
4.510
4.510
4.450
4.510
185,217
+0.16(+3.68%)
Aug 02, 2022
4.370
4.410
4.320
4.350
365,014
-0.05(-1.14%)
Aug 01, 2022
4.410
4.440
4.370
4.400
243,184
-0.04(-0.89%)
Jul 29, 2022
4.370
4.450
4.360
4.439
152,970
+0.15(+3.61%)
Jul 28, 2022
4.230
4.300
4.210
4.285
347,593
-0.01(-0.35%)
Jul 27, 2022
4.170
4.300
4.170
4.300
197,567
+0.20(+4.88%)
Jul 26, 2022
4.120
4.170
4.100
4.100
531,226
-0.11(-2.69%)
Jul 25, 2022
4.218
4.300
4.185
4.213
440,280
+0.11(+2.77%)
Jul 22, 2022
4.150
4.150
4.080
4.100
171,111
-0.09(-2.15%)
Jul 21, 2022
4.150
4.220
4.150
4.190
185,479
+0.02(+0.48%)
Jul 20, 2022
4.190
4.240
4.120
4.170
311,608
-0.10(-2.30%)
Jul 19, 2022
4.170
4.300
4.170
4.268
711,000
+0.26(+6.46%)
Jul 18, 2022
4.050
4.085
4.000
4.009
324,100
+0.13(+3.32%)
Jul 15, 2022
3.845
3.910
3.830
3.880
188,637
+0.05(+1.38%)
Jul 14, 2022
3.830
3.840
3.765
3.827
353,153
-0.13(-3.35%)
Jul 13, 2022
3.940
3.990
3.910
3.960
303,970
-0.04(-1.00%)
Jul 12, 2022
3.970
4.060
3.970
4.000
1,096,237
-0.02(-0.50%)
Jul 11, 2022
4.050
4.065
4.010
4.020
451,287
-0.18(-4.29%)
Jul 08, 2022
4.180
4.200
4.130
4.200
785,575
+0.08(+1.94%)
Jul 07, 2022
4.125
4.140
4.090
4.120
468,596
+0.13(+3.26%)
Jul 06, 2022
3.980
4.015
3.920
3.990
842,312
-0.11(-2.68%)
Jul 05, 2022
4.040
4.120
4.015
4.100
493,405
-0.29(-6.50%)
Jul 01, 2022
4.340
4.400
4.260
4.385
1,048,089
-0.03(-0.57%)
Jun 30, 2022
4.330
4.430
4.305
4.410
251,620
-0.24(-5.16%)
Jun 29, 2022
4.700
4.700
4.650
4.650
112,803
-0.12(-2.52%)
Jun 28, 2022
4.860
4.870
4.770
4.770
334,841
+0.01(+0.21%)
Jun 27, 2022
4.800
4.840
4.750
4.760
308,847
-0.10(-2.06%)
Jun 24, 2022
4.770
4.860
4.770
4.860
211,968
+0.11(+2.32%)
Jun 23, 2022
4.740
4.760
4.660
4.750
242,599
-0.24(-4.81%)
Jun 22, 2022
4.990
5.050
4.970
4.990
229,279
+0.00(+0.00%)
Jun 21, 2022
5.060
5.070
4.980
4.990
240,045
+0.16(+3.31%)
Jun 17, 2022
4.850
4.908
4.800
4.830
170,829
+0.08(+1.68%)
Jun 16, 2022
4.750
4.840
4.690
4.750
282,041
-0.17(-3.46%)
Jun 15, 2022
4.840
4.920
4.780
4.920
224,070
+0.24(+5.13%)
Jun 14, 2022
4.770
4.775
4.635
4.680
242,227
+0.01(+0.21%)
Jun 13, 2022
4.710
4.720
4.640
4.670
174,702
-0.29(-5.85%)
Jun 10, 2022
5.020
5.020
4.890
4.960
132,020
-0.29(-5.52%)
Jun 09, 2022
5.350
5.360
5.240
5.250
63,472
-0.09(-1.78%)
Jun 08, 2022
5.380
5.410
5.320
5.345
80,458
-0.10(-1.75%)
Jun 07, 2022
5.405
5.460
5.380
5.440
209,473
-0.03(-0.55%)
Jun 06, 2022
5.540
5.560
5.470
5.470
209,958
+0.11(+2.05%)
Jun 03, 2022
5.410
5.410
5.310
5.360
120,877
-0.06(-1.11%)
Jun 02, 2022
5.390
5.430
5.362
5.420
180,168
+0.05(+0.93%)
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.