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
Innovative Food Holdings Inc
(OP:
IVFH
)
1.150
-0.010 (-0.86%)
Streaming Delayed Price
Updated: 3:45 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, 2024
1.163
1.170
1.150
1.150
28,940
-0.01(-0.86%)
May 30, 2024
1.160
1.160
1.150
1.160
8,601
+0.01(+0.61%)
May 29, 2024
1.150
1.170
1.143
1.153
18,764
+0.00(+0.26%)
May 28, 2024
1.172
1.190
1.150
1.150
45,795
+0.00(+0.00%)
May 24, 2024
1.220
1.220
1.090
1.150
71,115
-0.06(-4.56%)
May 23, 2024
1.210
1.214
1.143
1.205
43,805
-0.01(-0.99%)
May 22, 2024
1.200
1.217
1.157
1.217
42,718
+0.02(+1.42%)
May 21, 2024
1.180
1.200
1.150
1.200
39,477
-0.01(-0.83%)
May 20, 2024
1.120
1.223
1.120
1.210
111,996
+0.09(+8.28%)
May 17, 2024
1.100
1.150
1.060
1.117
119,208
+0.07(+6.43%)
May 16, 2024
1.023
1.100
1.020
1.050
68,440
+0.07(+7.14%)
May 15, 2024
0.9300
1.030
0.9283
0.9800
207,519
+0.05(+5.38%)
May 14, 2024
0.9300
0.9597
0.9200
0.9300
58,910
+0.00(+0.00%)
May 13, 2024
0.9415
0.9800
0.9300
0.9300
29,461
-0.02(-2.11%)
May 10, 2024
0.9315
1.000
0.9315
0.9500
76,229
-0.02(-2.06%)
May 09, 2024
0.9500
0.9799
0.9350
0.9700
42,053
+0.02(+2.11%)
May 08, 2024
0.9550
0.9700
0.9400
0.9500
30,592
-0.04(-4.04%)
May 07, 2024
0.9915
0.9997
0.9900
0.9900
34,790
+0.00(+0.00%)
May 06, 2024
0.9750
0.9900
0.9750
0.9900
14,730
+0.00(+0.03%)
May 03, 2024
0.9800
0.9997
0.9700
0.9897
10,575
+0.02(+2.03%)
May 02, 2024
0.9699
0.9700
0.9361
0.9700
11,299
+0.00(+0.01%)
May 01, 2024
0.9302
0.9699
0.9301
0.9699
9,505
+0.03(+3.18%)
Apr 30, 2024
0.9699
0.9699
0.9400
0.9400
3,671
-0.02(-2.07%)
Apr 29, 2024
1.000
1.000
0.9301
0.9599
75,414
-0.04(-4.01%)
Apr 26, 2024
0.9755
1.000
0.9755
1.000
2,791
+0.01(+1.04%)
Apr 25, 2024
0.9600
1.000
0.9600
0.9897
8,054
+0.03(+3.09%)
Apr 24, 2024
1.000
1.000
0.9550
0.9600
36,196
-0.05(-4.95%)
Apr 23, 2024
0.9997
1.014
0.9997
1.010
13,005
+0.01(+1.04%)
Apr 22, 2024
0.9501
0.9997
0.9501
0.9996
6,328
+0.06(+6.34%)
Apr 19, 2024
1.000
1.002
0.9400
0.9400
38,400
-0.05(-5.05%)
Apr 18, 2024
0.9950
0.9950
0.9800
0.9900
7,949
-0.02(-1.98%)
Apr 17, 2024
0.9605
1.010
0.9605
1.010
15,452
+0.06(+6.29%)
Apr 16, 2024
0.9720
0.9900
0.9501
0.9502
55,488
-0.05(-4.98%)
Apr 15, 2024
1.010
1.050
0.9700
1.000
83,391
+0.04(+3.84%)
Apr 12, 2024
0.9651
0.9651
0.9630
0.9630
1,706
-0.01(-0.72%)
Apr 11, 2024
1.020
1.020
0.9600
0.9700
44,947
-0.04(-3.96%)
Apr 10, 2024
1.020
1.030
0.9205
1.010
53,653
+0.02(+2.02%)
Apr 09, 2024
1.000
1.000
0.9900
0.9900
3,559
-0.03(-2.94%)
Apr 08, 2024
1.000
1.020
0.9910
1.020
35,301
+0.03(+3.03%)
Apr 05, 2024
0.9897
1.020
0.9500
0.9900
66,818
+0.01(+1.09%)
Apr 04, 2024
0.9897
0.9897
0.9600
0.9793
6,816
+0.01(+0.96%)
Apr 03, 2024
0.9652
0.9760
0.9400
0.9700
48,156
-0.02(-2.27%)
Apr 02, 2024
0.9900
1.000
0.9700
0.9925
25,157
-0.00(-0.10%)
Apr 01, 2024
1.007
1.010
0.9935
0.9935
1,961
-0.01(-0.60%)
Mar 28, 2024
0.9800
1.010
0.9700
0.9995
80,948
+0.07(+7.47%)
Mar 27, 2024
1.040
1.040
0.9300
0.9300
68,590
-0.11(-10.32%)
Mar 26, 2024
1.050
1.100
1.037
1.037
35,072
-0.02(-2.17%)
Mar 25, 2024
1.020
1.070
1.020
1.060
38,514
+0.04(+3.67%)
Mar 22, 2024
1.010
1.100
0.9900
1.022
171,090
+0.02(+2.37%)
Mar 21, 2024
0.9499
1.000
0.9499
0.9988
153,494
+0.02(+1.92%)
Mar 20, 2024
0.9997
0.9997
0.9800
0.9800
14,803
+0.02(+2.08%)
Mar 19, 2024
0.9935
1.000
0.9499
0.9600
36,767
+0.01(+1.05%)
Mar 18, 2024
0.9005
0.9500
0.8910
0.9500
61,338
+0.05(+5.26%)
Mar 15, 2024
0.9000
0.9300
0.8899
0.9025
43,202
-0.01(-0.82%)
Mar 14, 2024
0.9675
0.9800
0.8600
0.9100
106,675
-0.07(-7.14%)
Mar 13, 2024
0.9400
0.9870
0.9400
0.9800
35,412
+0.05(+5.38%)
Mar 12, 2024
0.9500
1.000
0.9300
0.9300
31,492
-0.01(-1.06%)
Mar 11, 2024
0.9320
0.9400
0.9200
0.9400
4,018
+0.03(+3.87%)
Mar 08, 2024
0.8800
0.9400
0.8800
0.9050
4,144
-0.02(-1.63%)
Mar 07, 2024
0.9100
0.9700
0.8900
0.9200
29,924
+0.05(+5.75%)
Mar 06, 2024
0.8700
0.9000
0.8500
0.8700
73,039
+0.00(+0.00%)
Mar 05, 2024
0.9450
0.9700
0.8700
0.8700
19,659
-0.08(-8.42%)
Mar 04, 2024
0.9700
0.9900
0.9200
0.9500
36,347
-0.02(-2.06%)
Mar 01, 2024
0.9601
1.018
0.9601
0.9700
9,891
+0.02(+2.18%)
Feb 29, 2024
1.040
1.120
0.9493
0.9493
216,447
-0.09(-8.72%)
Feb 28, 2024
1.000
1.050
0.9976
1.040
162,158
+0.04(+4.00%)
Feb 27, 2024
1.020
1.020
0.9501
1.000
99,412
+0.00(+0.00%)
Feb 26, 2024
0.9900
1.000
0.9300
1.000
64,613
+0.07(+7.71%)
Feb 23, 2024
0.8210
0.9284
0.8210
0.9284
89,059
+0.07(+7.89%)
Feb 22, 2024
0.9000
1.000
0.8210
0.8605
129,768
+0.01(+1.24%)
Feb 21, 2024
0.8120
0.8700
0.8120
0.8500
68,841
-0.01(-1.16%)
Feb 20, 2024
0.7575
0.9000
0.7575
0.8600
326,800
+0.12(+15.78%)
Feb 16, 2024
0.7000
0.7428
0.7000
0.7428
48,799
+0.02(+3.17%)
Feb 15, 2024
0.7300
0.7360
0.7200
0.7200
21,606
+0.00(+0.56%)
Feb 14, 2024
0.6900
0.7300
0.6900
0.7160
8,800
+0.04(+6.34%)
Feb 13, 2024
0.7000
0.7200
0.6733
0.6733
23,614
-0.04(-5.17%)
Feb 12, 2024
0.6760
0.7200
0.6760
0.7100
70,895
+0.01(+1.43%)
Feb 09, 2024
0.6910
0.7200
0.6800
0.7000
14,356
+0.00(+0.00%)
Feb 08, 2024
0.7300
0.7300
0.6700
0.7000
143,275
-0.00(-0.17%)
Feb 07, 2024
0.7500
0.7500
0.7000
0.7012
53,633
-0.05(-6.94%)
Feb 06, 2024
0.7500
0.7535
0.7500
0.7535
1,816
+0.00(+0.47%)
Feb 05, 2024
0.7339
0.7535
0.7339
0.7500
19,207
+0.02(+2.04%)
Feb 02, 2024
0.7350
0.7350
0.7350
0.7350
680
-0.01(-1.67%)
Feb 01, 2024
0.7375
0.7500
0.7375
0.7475
22,350
+0.01(+1.70%)
Jan 31, 2024
0.7339
0.7350
0.7339
0.7350
1,121
-0.02(-2.00%)
Jan 30, 2024
0.7580
0.7580
0.7370
0.7500
21,200
+0.01(+1.35%)
Jan 29, 2024
0.7500
0.7500
0.7339
0.7400
18,314
+0.03(+4.23%)
Jan 26, 2024
0.7102
0.7200
0.7100
0.7100
24,505
-0.00(-0.01%)
Jan 25, 2024
0.7500
0.7500
0.7101
0.7101
36,388
-0.04(-5.32%)
Jan 24, 2024
0.7600
0.7600
0.7055
0.7500
64,759
-0.03(-3.23%)
Jan 23, 2024
0.7400
0.7750
0.7100
0.7750
138,975
+0.03(+4.24%)
Jan 22, 2024
0.8000
0.8000
0.7400
0.7435
108,948
-0.08(-9.33%)
Jan 19, 2024
0.8100
0.8200
0.8000
0.8200
36,416
+0.00(+0.00%)
Jan 18, 2024
0.7393
0.8200
0.7300
0.8200
12,389
+0.10(+13.34%)
Jan 17, 2024
0.7600
0.8200
0.6948
0.7235
128,282
-0.03(-3.53%)
Jan 16, 2024
0.7800
0.7800
0.7300
0.7500
9,901
+0.05(+7.14%)
Jan 12, 2024
0.7900
0.7998
0.6800
0.7000
253,682
-0.08(-10.50%)
Jan 11, 2024
0.7950
0.8000
0.7725
0.7821
87,186
-0.02(-2.24%)
Jan 10, 2024
0.8250
0.8434
0.7900
0.8000
103,343
-0.03(-3.90%)
Jan 09, 2024
0.8500
0.8500
0.8250
0.8325
38,810
-0.01(-0.89%)
Jan 08, 2024
0.7950
0.8400
0.7510
0.8400
145,003
+0.04(+5.66%)
Jan 05, 2024
0.7150
0.7950
0.7150
0.7950
34,925
+0.05(+6.00%)
Jan 04, 2024
0.7800
0.7894
0.7263
0.7500
7,000
-0.04(-5.00%)
Jan 03, 2024
0.8000
0.8055
0.7100
0.7895
133,490
+0.03(+3.72%)
Jan 02, 2024
0.7480
0.7612
0.7480
0.7612
8,600
+0.02(+3.20%)
Dec 29, 2023
0.7200
0.7450
0.7200
0.7376
30,798
+0.02(+2.44%)
Dec 28, 2023
0.7310
0.7500
0.7000
0.7200
139,196
-0.02(-2.40%)
Dec 27, 2023
0.7310
0.7405
0.7310
0.7377
16,525
+0.01(+0.92%)
Dec 26, 2023
0.7310
0.7310
0.7255
0.7310
28,091
-0.01(-1.22%)
Dec 22, 2023
0.7265
0.7400
0.7265
0.7400
20,432
+0.02(+2.35%)
Dec 21, 2023
0.7610
0.8000
0.7200
0.7230
119,261
-0.01(-1.50%)
Dec 20, 2023
0.7696
0.7696
0.7300
0.7340
101,693
-0.04(-4.68%)
Dec 19, 2023
0.7700
0.8600
0.7700
0.7700
53,638
-0.04(-4.94%)
Dec 18, 2023
0.7000
0.8100
0.7000
0.8100
79,913
+0.07(+9.46%)
Dec 15, 2023
0.7700
0.7700
0.6925
0.7400
164,804
-0.03(-3.90%)
Dec 14, 2023
0.8025
0.8025
0.7306
0.7700
26,530
+0.04(+5.90%)
Dec 13, 2023
0.8400
0.8400
0.7271
0.7271
128,096
-0.11(-13.44%)
Dec 12, 2023
0.7789
0.8400
0.7789
0.8400
44,889
+0.05(+6.33%)
Dec 11, 2023
0.7100
0.7900
0.7100
0.7900
7,637
+0.06(+8.22%)
Dec 08, 2023
0.7400
0.7400
0.7300
0.7300
8,000
-0.02(-2.67%)
Dec 07, 2023
0.7251
0.7500
0.7251
0.7500
13,020
+0.00(+0.00%)
Dec 06, 2023
0.7220
0.7645
0.6900
0.7500
427,157
+0.05(+7.14%)
Dec 05, 2023
0.6875
0.7000
0.6870
0.7000
45,933
+0.00(+0.00%)
Dec 04, 2023
0.6770
0.7000
0.6770
0.7000
68,528
+0.02(+3.70%)
Dec 01, 2023
0.6800
0.6840
0.6400
0.6750
64,959
-0.01(-2.00%)
Nov 30, 2023
0.6900
0.6950
0.6700
0.6888
31,509
+0.01(+0.88%)
Nov 29, 2023
0.6900
0.7000
0.6805
0.6828
7,450
+0.00(+0.41%)
Nov 28, 2023
0.6700
0.6900
0.6600
0.6800
66,238
+0.01(+1.49%)
Nov 27, 2023
0.6625
0.7045
0.6400
0.6700
72,890
+0.03(+4.69%)
Nov 24, 2023
0.6400
0.6500
0.6400
0.6400
34,198
-0.03(-4.48%)
Nov 22, 2023
0.6700
0.6750
0.6450
0.6700
45,445
+0.00(+0.45%)
Nov 21, 2023
0.6700
0.6800
0.6550
0.6670
49,080
-0.00(-0.28%)
Nov 20, 2023
0.7000
0.7000
0.6652
0.6689
74,550
-0.02(-3.06%)
Nov 17, 2023
0.6700
0.7200
0.6700
0.6900
141,355
+0.08(+13.11%)
Nov 16, 2023
0.6600
0.6600
0.6100
0.6100
6,300
-0.07(-10.29%)
Nov 15, 2023
0.6700
0.6800
0.6700
0.6800
49,978
-0.02(-2.86%)
Nov 14, 2023
0.6300
0.7070
0.6200
0.7000
387,512
+0.08(+12.90%)
Nov 13, 2023
0.6000
0.6570
0.6000
0.6200
41,673
-0.06(-8.82%)
Nov 10, 2023
0.6753
0.6900
0.6200
0.6800
71,100
-0.02(-2.86%)
Nov 09, 2023
0.5725
0.7200
0.5725
0.7000
310,506
+0.11(+18.68%)
Nov 08, 2023
0.5800
0.5950
0.5800
0.5898
2,475
-0.03(-4.42%)
Nov 07, 2023
0.6300
0.6300
0.6171
0.6171
800
+0.02(+3.85%)
Nov 06, 2023
0.6000
0.6235
0.5942
0.5942
45,450
-0.02(-2.59%)
Nov 03, 2023
0.5900
0.6135
0.5900
0.6100
16,700
+0.03(+5.17%)
Nov 02, 2023
0.5500
0.5950
0.5500
0.5800
21,100
+0.02(+3.57%)
Nov 01, 2023
0.5600
0.5600
0.5201
0.5600
5,555
+0.01(+1.82%)
Oct 31, 2023
0.5766
0.6403
0.5300
0.5500
119,896
-0.03(-4.61%)
Oct 30, 2023
0.5683
0.5766
0.5650
0.5766
83,962
+0.00(+0.00%)
Oct 27, 2023
0.6000
0.6000
0.5766
0.5766
4,288
-0.00(-0.59%)
Oct 26, 2023
0.5500
0.5800
0.5500
0.5800
24,662
+0.01(+1.75%)
Oct 25, 2023
0.5700
0.5700
0.5700
0.5700
10,000
-0.01(-1.72%)
Oct 24, 2023
0.5858
0.5858
0.5655
0.5800
7,499
-0.03(-4.92%)
Oct 23, 2023
0.6100
0.6250
0.5700
0.6100
50,208
-0.01(-1.61%)
Oct 20, 2023
0.6370
0.6650
0.5600
0.6200
132,431
-0.02(-3.65%)
Oct 19, 2023
0.6350
0.6600
0.6350
0.6435
36,140
+0.01(+1.34%)
Oct 18, 2023
0.6350
0.6350
0.6350
0.6350
300
-0.03(-5.12%)
Oct 17, 2023
0.6693
0.6693
0.6693
0.6693
400
-0.00(-0.10%)
Oct 16, 2023
0.6550
0.6850
0.6700
0.6700
4,693
+0.02(+3.63%)
Oct 13, 2023
0.6400
0.6475
0.6400
0.6465
11,400
-0.00(-0.54%)
Oct 12, 2023
0.6500
0.6700
0.6500
0.6500
30,254
-0.04(-5.80%)
Oct 11, 2023
0.6800
0.6900
0.6700
0.6900
46,107
-0.01(-1.43%)
Oct 10, 2023
0.7000
0.7000
0.7000
0.7000
1,127
-0.01(-1.41%)
Oct 09, 2023
0.7100
0.7100
0.7100
0.7100
156
+0.05(+7.53%)
Oct 06, 2023
0.6876
0.7000
0.6404
0.6603
48,512
-0.07(-9.55%)
Oct 05, 2023
0.6750
0.7300
0.6750
0.7300
20,016
+0.02(+2.82%)
Oct 04, 2023
0.6750
0.7100
0.6750
0.7100
22,990
+0.04(+5.76%)
Oct 03, 2023
0.6500
0.6713
0.6500
0.6713
19,140
+0.01(+1.71%)
Oct 02, 2023
0.7200
0.7260
0.6156
0.6600
28,708
-0.06(-8.36%)
Sep 29, 2023
0.7401
0.7570
0.7202
0.7202
27,908
-0.03(-3.97%)
Sep 28, 2023
0.7450
0.7798
0.7450
0.7500
205,283
+0.00(+0.00%)
Sep 27, 2023
0.7500
0.7603
0.7500
0.7500
11,925
+0.02(+2.74%)
Sep 26, 2023
0.7000
0.7700
0.7000
0.7300
37,455
+0.01(+1.39%)
Sep 25, 2023
0.7000
0.7300
0.7200
0.7200
52,726
-0.03(-3.61%)
Sep 22, 2023
0.7450
0.7470
0.7400
0.7470
19,834
-0.01(-0.73%)
Sep 21, 2023
0.7000
0.7550
0.7000
0.7525
63,507
+0.00(+0.33%)
Sep 20, 2023
0.6850
0.7600
0.6703
0.7500
149,325
+0.10(+16.01%)
Sep 19, 2023
0.6675
0.6800
0.6465
0.6465
10,995
-0.01(-0.92%)
Sep 18, 2023
0.6700
0.6700
0.6500
0.6525
21,261
-0.01(-0.76%)
Sep 15, 2023
0.6100
0.7000
0.5975
0.6575
278,455
+0.01(+1.15%)
Sep 14, 2023
0.7490
0.7700
0.5925
0.6500
218,010
-0.06(-8.71%)
Sep 13, 2023
0.6800
0.7445
0.6800
0.7120
49,623
+0.01(+1.71%)
Sep 12, 2023
0.7000
0.7200
0.6626
0.7000
224,332
+0.00(+0.00%)
Sep 11, 2023
0.7000
0.7153
0.6770
0.7000
51,025
+0.00(+0.00%)
Sep 08, 2023
0.7400
0.7400
0.6700
0.7000
36,479
-0.05(-6.67%)
Sep 07, 2023
0.6700
0.7570
0.6700
0.7500
72,995
+0.06(+9.49%)
Sep 06, 2023
0.6306
0.6850
0.6106
0.6850
30,929
+0.02(+2.24%)
Sep 05, 2023
0.5950
0.6700
0.5950
0.6700
39,426
+0.01(+1.98%)
Sep 01, 2023
0.6700
0.6700
0.6111
0.6570
4,383
-0.01(-1.94%)
Aug 31, 2023
0.6300
0.6700
0.6300
0.6700
33,046
+0.01(+1.52%)
Aug 30, 2023
0.6250
0.6600
0.6100
0.6600
82,364
+0.01(+0.95%)
Aug 29, 2023
0.6201
0.6538
0.6100
0.6538
22,535
-0.02(-2.56%)
Aug 28, 2023
0.6750
0.6750
0.6000
0.6710
60,592
-0.01(-0.99%)
Aug 25, 2023
0.6293
0.6780
0.6000
0.6777
30,215
+0.03(+4.26%)
Aug 24, 2023
0.6800
0.7000
0.6500
0.6500
181,202
-0.03(-4.41%)
Aug 23, 2023
0.6000
0.6990
0.6000
0.6800
132,757
+0.05(+8.45%)
Aug 22, 2023
0.6120
0.6431
0.6000
0.6270
222,104
+0.01(+1.65%)
Aug 21, 2023
0.5914
0.6270
0.5900
0.6168
191,011
+0.01(+1.85%)
Aug 18, 2023
0.6081
0.6200
0.5481
0.6056
48,625
+0.00(+0.43%)
Aug 17, 2023
0.5450
0.6200
0.5405
0.6030
129,898
+0.05(+8.88%)
Aug 16, 2023
0.5750
0.5856
0.5405
0.5538
89,020
-0.02(-2.84%)
Aug 15, 2023
0.5700
0.5700
0.5700
0.5700
7,200
-0.01(-1.72%)
Aug 14, 2023
0.5570
0.5800
0.5500
0.5800
33,439
+0.01(+1.70%)
Aug 11, 2023
0.5220
0.5703
0.5220
0.5703
108,560
+0.06(+11.82%)
Aug 10, 2023
0.5078
0.5213
0.5000
0.5100
52,525
+0.01(+2.00%)
Aug 09, 2023
0.4910
0.5150
0.4910
0.5000
81,071
+0.00(+0.00%)
Aug 08, 2023
0.5010
0.5150
0.4900
0.5000
70,841
-0.04(-7.41%)
Aug 07, 2023
0.4882
0.5400
0.4872
0.5400
49,520
+0.04(+8.00%)
Aug 04, 2023
0.4600
0.5100
0.4600
0.5000
163,356
+0.04(+9.89%)
Aug 03, 2023
0.4270
0.4800
0.4270
0.4550
93,699
+0.04(+8.33%)
Aug 02, 2023
0.4200
0.4588
0.4100
0.4200
96,798
-0.01(-2.33%)
Aug 01, 2023
0.3700
0.4300
0.3700
0.4300
330,247
+0.06(+15.72%)
Jul 31, 2023
0.3670
0.3750
0.3600
0.3716
199,850
-0.00(-0.88%)
Jul 28, 2023
0.3500
0.3749
0.3500
0.3749
12,451
+0.01(+1.65%)
Jul 27, 2023
0.3500
0.3688
0.3500
0.3688
347
+0.02(+5.37%)
Jul 26, 2023
0.3538
0.3538
0.3500
0.3500
14,600
+0.00(+0.00%)
Jul 25, 2023
0.3590
0.3592
0.3420
0.3500
188,265
-0.02(-4.71%)
Jul 24, 2023
0.3670
0.3673
0.3590
0.3673
10,150
-0.01(-2.29%)
Jul 21, 2023
0.3759
0.3759
0.3759
0.3759
3,250
+0.01(+1.59%)
Jul 20, 2023
0.3600
0.3700
0.3583
0.3700
133,200
-0.01(-2.63%)
Jul 19, 2023
0.3725
0.3800
0.3600
0.3800
7,000
+0.01(+1.33%)
Jul 18, 2023
0.3788
0.3788
0.3700
0.3750
25,510
-0.00(-0.35%)
Jul 14, 2023
0.3763
1,809
-0.00(-0.97%)
Jul 13, 2023
0.3725
0.3800
0.3500
0.3800
18,001
-0.01(-1.30%)
Jul 12, 2023
0.3710
0.3900
0.3701
0.3850
19,095
+0.01(+1.32%)
Jul 11, 2023
0.3780
0.3895
0.3780
0.3800
26,500
-0.01(-2.54%)
Jul 10, 2023
0.3701
0.3899
0.3701
0.3899
614
-0.01(-2.52%)
Jul 07, 2023
0.4000
0.4000
0.4000
0.4000
20,000
+0.02(+5.26%)
Jul 06, 2023
0.3763
0.3870
0.3763
0.3800
32,351
+0.00(+0.93%)
Jul 05, 2023
0.3551
0.3765
0.3551
0.3765
6,347
-0.02(-5.99%)
Jul 03, 2023
0.3700
0.4005
0.3700
0.4005
46,378
+0.02(+6.43%)
Jun 30, 2023
0.3763
0.3763
0.3700
0.3763
460
-0.01(-3.02%)
Jun 29, 2023
0.3474
0.3880
0.3150
0.3880
43,358
+0.01(+2.70%)
Jun 28, 2023
0.3600
0.3778
0.3588
0.3778
5,938
-0.01(-2.63%)
Jun 27, 2023
0.3880
0.3880
0.3880
0.3880
500
+0.02(+6.65%)
Jun 26, 2023
0.3700
0.3700
0.3638
0.3638
7,600
+0.02(+5.82%)
Jun 23, 2023
0.3800
0.3800
0.3420
0.3438
127,012
-0.05(-11.85%)
Jun 22, 2023
0.3900
0.3900
0.3900
0.3900
1,957
+0.03(+8.33%)
Jun 21, 2023
0.3600
0.3600
0.3600
0.3600
2,045
+0.00(+0.00%)
Jun 20, 2023
0.3700
0.3700
0.3600
0.3600
412
-0.02(-5.26%)
Jun 16, 2023
0.3793
0.3800
0.3755
0.3800
32,946
-0.00(-0.94%)
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.