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
Lundin Mining Corporation
(OP:
LUNMF
)
11.49
-0.20 (-1.71%)
Streaming Delayed Price
Updated: 3:59 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
4.420
4.470
4.355
4.440
11,100
+0.01(+0.33%)
May 30, 2019
4.525
4.585
4.420
4.426
13,380
-0.14(-3.07%)
May 29, 2019
4.514
4.566
4.430
4.566
31,992
+0.06(+1.23%)
May 28, 2019
4.530
4.650
4.510
4.510
26,691
-0.12(-2.59%)
May 24, 2019
4.617
4.670
4.610
4.630
20,100
+0.12(+2.66%)
May 23, 2019
4.510
4.534
4.350
4.510
584,219
-0.10(-2.21%)
May 22, 2019
4.600
4.690
4.590
4.612
20,046
-0.19(-3.88%)
May 21, 2019
4.760
4.870
4.760
4.798
196,519
+0.14(+2.96%)
May 20, 2019
4.710
4.850
4.660
4.660
3,387
-0.01(-0.32%)
May 17, 2019
4.800
4.820
4.650
4.675
16,500
-0.18(-3.72%)
May 16, 2019
4.923
4.934
4.856
4.856
8,134
-0.03(-0.58%)
May 15, 2019
4.882
4.929
4.866
4.884
13,120
-0.06(-1.14%)
May 14, 2019
4.950
4.965
4.840
4.940
12,792
+0.28(+6.09%)
May 13, 2019
4.690
4.750
4.545
4.656
64,957
-0.28(-5.67%)
May 10, 2019
4.840
4.950
4.800
4.936
20,400
+0.14(+2.84%)
May 09, 2019
4.830
4.920
4.797
4.800
10,520
-0.12(-2.50%)
May 08, 2019
5.140
5.140
4.889
4.923
14,749
-0.04(-0.75%)
May 07, 2019
5.034
5.056
4.950
4.960
22,508
-0.18(-3.50%)
May 06, 2019
5.010
5.146
4.980
5.140
13,024
-0.02(-0.40%)
May 03, 2019
5.160
5.180
5.148
5.160
20,400
+0.03(+0.51%)
May 02, 2019
5.130
5.160
5.100
5.134
26,366
+0.00(+0.03%)
May 01, 2019
5.350
5.370
5.132
5.132
28,796
-0.24(-4.47%)
Apr 30, 2019
5.800
5.800
5.370
5.372
12,675
-0.06(-1.06%)
Apr 29, 2019
5.480
5.556
5.430
5.430
30,311
-0.19(-3.38%)
Apr 26, 2019
5.450
5.620
5.450
5.620
11,200
+0.22(+4.14%)
Apr 25, 2019
5.245
5.420
5.245
5.396
5,502
-0.04(-0.80%)
Apr 24, 2019
5.600
5.600
5.400
5.440
19,465
-0.12(-2.16%)
Apr 23, 2019
5.602
5.620
5.550
5.560
6,815
-0.12(-2.11%)
Apr 22, 2019
5.640
5.750
5.590
5.680
29,468
-0.06(-1.06%)
Apr 18, 2019
5.940
5.940
5.720
5.741
14,100
-0.19(-3.24%)
Apr 17, 2019
5.760
5.933
5.730
5.933
57,984
+0.31(+5.52%)
Apr 16, 2019
5.645
5.770
5.556
5.623
17,614
+0.11(+2.03%)
Apr 15, 2019
5.396
5.600
5.250
5.511
63,292
+0.40(+7.84%)
Apr 12, 2019
5.147
5.230
5.110
5.110
11,500
+0.10(+2.07%)
Apr 11, 2019
5.016
5.090
4.940
5.006
6,994
+0.05(+0.93%)
Apr 10, 2019
5.000
5.000
4.921
4.960
6,171
+0.01(+0.20%)
Apr 09, 2019
4.990
4.990
4.904
4.950
3,969
-0.05(-1.05%)
Apr 08, 2019
5.017
5.069
4.970
5.003
16,147
+0.02(+0.38%)
Apr 05, 2019
4.940
4.998
4.910
4.984
8,300
+0.06(+1.13%)
Apr 04, 2019
4.870
4.930
4.870
4.928
16,198
+0.06(+1.19%)
Apr 03, 2019
4.843
4.978
4.843
4.870
27,740
+0.13(+2.74%)
Apr 02, 2019
4.600
4.850
4.600
4.740
15,999
-0.13(-2.71%)
Apr 01, 2019
4.690
4.935
4.650
4.872
56,621
+0.20(+4.33%)
Mar 29, 2019
4.750
4.750
4.664
4.670
116,600
+0.04(+0.86%)
Mar 28, 2019
4.815
4.815
4.573
4.630
5,491
+0.03(+0.73%)
Mar 27, 2019
4.582
4.677
4.550
4.596
39,507
+0.01(+0.27%)
Mar 26, 2019
4.590
4.673
4.530
4.584
8,767
+0.08(+1.82%)
Mar 25, 2019
4.470
4.547
4.452
4.502
71,352
+0.03(+0.56%)
Mar 22, 2019
4.743
4.750
4.468
4.477
22,500
-0.39(-8.00%)
Mar 21, 2019
4.600
4.930
4.600
4.866
12,278
-0.02(-0.49%)
Mar 20, 2019
4.834
4.902
4.732
4.890
15,900
+0.06(+1.27%)
Mar 19, 2019
4.930
4.930
4.800
4.829
12,942
+0.08(+1.71%)
Mar 18, 2019
4.808
4.830
4.747
4.747
23,745
+0.01(+0.15%)
Mar 15, 2019
4.740
4.760
4.740
4.740
9,000
+0.04(+0.76%)
Mar 14, 2019
4.870
4.870
4.704
4.704
6,124
-0.12(-2.40%)
Mar 13, 2019
4.782
4.864
4.782
4.820
16,737
+0.07(+1.48%)
Mar 12, 2019
4.818
4.880
4.730
4.750
24,185
+0.03(+0.63%)
Mar 11, 2019
4.720
4.770
4.683
4.720
17,362
+0.10(+2.11%)
Mar 08, 2019
4.615
4.640
4.580
4.622
69,500
-0.06(-1.38%)
Mar 07, 2019
4.865
4.865
4.661
4.687
49,732
-0.22(-4.53%)
Mar 06, 2019
5.170
5.191
4.600
4.910
56,302
-0.26(-5.04%)
Mar 05, 2019
5.110
5.200
5.060
5.170
30,383
+0.16(+3.19%)
Mar 04, 2019
5.124
5.124
5.000
5.010
30,085
-0.10(-2.00%)
Mar 01, 2019
5.123
5.190
5.060
5.112
51,900
-0.01(-0.24%)
Feb 28, 2019
5.130
5.150
5.067
5.125
19,334
-0.06(-1.14%)
Feb 27, 2019
5.230
5.230
5.129
5.184
17,414
-0.08(-1.44%)
Feb 26, 2019
5.252
5.270
5.175
5.260
10,337
-0.04(-0.75%)
Feb 25, 2019
5.393
5.393
5.201
5.300
23,020
-0.08(-1.49%)
Feb 22, 2019
5.290
5.396
5.150
5.380
31,900
+0.31(+6.12%)
Feb 21, 2019
5.000
5.070
4.976
5.070
18,899
-0.00(-0.00%)
Feb 20, 2019
4.942
5.220
4.942
5.070
59,941
+0.05(+1.00%)
Feb 19, 2019
4.760
5.050
4.734
5.020
39,456
+0.12(+2.44%)
Feb 15, 2019
4.640
4.989
4.630
4.900
70,600
+0.35(+7.70%)
Feb 14, 2019
4.480
4.610
4.450
4.550
34,574
+0.05(+1.07%)
Feb 13, 2019
4.500
4.571
4.470
4.502
33,084
+0.04(+0.93%)
Feb 12, 2019
4.492
4.520
4.428
4.460
11,990
-0.01(-0.28%)
Feb 11, 2019
4.467
4.510
4.360
4.473
19,295
-0.04(-0.79%)
Feb 08, 2019
4.550
4.550
4.470
4.508
12,600
-0.06(-1.23%)
Feb 07, 2019
4.640
4.650
4.564
4.564
12,540
-0.11(-2.26%)
Feb 06, 2019
4.690
4.780
4.647
4.670
29,797
+0.01(+0.21%)
Feb 05, 2019
4.613
4.678
4.542
4.660
22,599
+0.07(+1.54%)
Feb 04, 2019
4.498
4.589
4.498
4.589
38,044
+0.06(+1.31%)
Feb 01, 2019
4.579
4.593
4.470
4.530
16,400
-0.05(-1.13%)
Jan 31, 2019
4.700
4.700
4.549
4.582
14,985
-0.06(-1.25%)
Jan 30, 2019
4.580
4.684
4.550
4.640
19,101
+0.11(+2.43%)
Jan 29, 2019
4.140
4.559
4.140
4.530
25,717
+0.04(+0.90%)
Jan 28, 2019
4.360
4.490
4.330
4.489
32,800
+0.09(+2.03%)
Jan 25, 2019
4.248
4.420
4.220
4.400
31,900
+0.27(+6.55%)
Jan 24, 2019
4.189
4.189
4.101
4.130
19,533
-0.06(-1.44%)
Jan 23, 2019
4.222
4.222
4.180
4.190
14,560
+0.03(+0.72%)
Jan 22, 2019
4.500
4.500
4.160
4.160
24,535
-0.34(-7.56%)
Jan 18, 2019
4.610
4.622
4.500
4.500
15,600
-0.06(-1.32%)
Jan 17, 2019
4.480
4.590
4.440
4.560
16,853
+0.09(+2.01%)
Jan 16, 2019
4.470
4.493
4.441
4.470
13,244
+0.07(+1.59%)
Jan 15, 2019
4.440
4.470
4.360
4.400
26,412
-0.04(-0.88%)
Jan 14, 2019
4.482
4.495
4.420
4.439
40,379
+0.01(+0.20%)
Jan 11, 2019
4.417
4.470
4.390
4.430
41,200
-0.01(-0.22%)
Jan 10, 2019
4.450
4.470
4.412
4.440
23,748
-0.06(-1.33%)
Jan 09, 2019
4.499
4.545
4.470
4.500
51,975
+0.08(+1.83%)
Jan 08, 2019
4.460
4.460
4.361
4.419
13,247
+0.08(+1.83%)
Jan 07, 2019
4.520
4.520
4.328
4.340
385,505
-0.13(-2.83%)
Jan 04, 2019
4.212
4.500
4.200
4.467
41,300
+0.41(+10.05%)
Jan 03, 2019
4.370
4.370
4.050
4.059
19,027
-0.18(-4.31%)
Jan 02, 2019
4.310
4.310
4.042
4.242
20,786
+0.13(+3.17%)
Dec 31, 2018
4.100
4.122
3.981
4.111
53,500
+0.04(+1.07%)
Dec 28, 2018
4.180
4.200
4.040
4.068
31,700
+0.01(+0.31%)
Dec 27, 2018
4.010
4.143
4.000
4.055
20,051
-0.01(-0.34%)
Dec 26, 2018
3.920
4.069
3.910
4.069
7,357
+0.08(+2.04%)
Dec 24, 2018
3.960
4.061
3.940
3.987
15,500
+0.03(+0.69%)
Dec 21, 2018
4.000
4.117
3.906
3.960
37,200
-0.10(-2.46%)
Dec 20, 2018
4.102
4.230
4.030
4.060
90,142
+0.01(+0.28%)
Dec 19, 2018
4.302
4.360
4.048
4.048
85,153
-0.17(-4.00%)
Dec 18, 2018
4.251
4.310
4.217
4.217
34,055
-0.05(-1.24%)
Dec 17, 2018
4.250
4.460
4.250
4.270
34,751
+0.02(+0.47%)
Dec 14, 2018
4.201
4.298
4.190
4.250
14,500
-0.04(-0.93%)
Dec 13, 2018
4.340
4.340
4.290
4.290
4,342
+0.03(+0.70%)
Dec 12, 2018
4.350
4.400
4.260
4.260
26,846
+0.00(+0.00%)
Dec 11, 2018
4.350
4.350
4.260
4.260
45,355
-0.01(-0.13%)
Dec 10, 2018
4.451
4.451
4.230
4.266
37,853
-0.23(-5.09%)
Dec 07, 2018
4.561
4.561
4.490
4.495
37,700
+0.04(+1.00%)
Dec 06, 2018
4.539
4.539
4.311
4.450
20,057
-0.22(-4.72%)
Dec 04, 2018
4.839
4.839
4.670
4.670
22,700
-0.19(-3.93%)
Dec 03, 2018
4.645
4.896
4.560
4.861
160,779
+0.53(+12.27%)
Nov 30, 2018
4.241
4.330
4.153
4.330
177,500
+0.03(+0.70%)
Nov 29, 2018
4.231
4.410
4.230
4.300
35,833
+0.25(+6.17%)
Nov 28, 2018
3.930
4.070
3.870
4.050
9,972
+0.18(+4.54%)
Nov 27, 2018
3.964
3.964
3.800
3.874
28,462
-0.12(-2.90%)
Nov 26, 2018
4.067
4.100
3.990
3.990
53,021
-0.08(-1.97%)
Nov 23, 2018
4.149
4.149
4.060
4.070
4,500
-0.14(-3.40%)
Nov 21, 2018
4.213
4.213
4.213
0
+0.26(+6.55%)
Nov 20, 2018
4.000
4.035
3.920
3.954
24,544
-0.14(-3.32%)
Nov 19, 2018
4.280
4.280
4.090
4.090
32,713
-0.19(-4.44%)
Nov 16, 2018
4.353
4.353
4.240
4.280
19,500
-0.06(-1.45%)
Nov 15, 2018
4.340
4.390
4.280
4.343
13,572
+0.18(+4.37%)
Nov 14, 2018
4.184
4.230
4.053
4.161
17,340
-0.05(-1.16%)
Nov 13, 2018
4.044
4.210
4.044
4.210
16,264
+0.19(+4.73%)
Nov 12, 2018
4.200
4.200
3.967
4.020
14,485
-0.03(-0.74%)
Nov 09, 2018
4.151
4.151
4.023
4.050
15,600
-0.18(-4.36%)
Nov 08, 2018
4.360
4.381
4.235
4.235
12,495
-0.21(-4.67%)
Nov 07, 2018
4.382
4.442
4.380
4.442
15,628
+0.14(+3.30%)
Nov 06, 2018
4.355
4.355
4.271
4.300
17,540
-0.03(-0.69%)
Nov 05, 2018
4.400
4.449
4.300
4.330
21,020
-0.03(-0.69%)
Nov 02, 2018
4.630
4.630
4.360
4.360
7,000
-0.13(-2.83%)
Nov 01, 2018
4.236
4.497
4.201
4.487
55,911
+0.43(+10.49%)
Oct 31, 2018
4.072
4.145
4.050
4.061
7,420
+0.05(+1.27%)
Oct 30, 2018
3.972
4.050
3.940
4.010
10,123
+0.11(+2.82%)
Oct 29, 2018
4.180
4.180
3.892
3.900
20,457
-0.06(-1.52%)
Oct 26, 2018
3.677
4.015
3.677
3.960
41,500
+0.16(+4.21%)
Oct 25, 2018
3.650
3.960
3.600
3.800
165,934
+0.09(+2.43%)
Oct 24, 2018
3.927
3.940
3.697
3.710
415,652
-0.22(-5.60%)
Oct 23, 2018
4.175
4.220
3.830
3.930
272,397
-0.15(-3.68%)
Oct 22, 2018
4.125
4.210
4.039
4.080
28,043
-0.07(-1.69%)
Oct 19, 2018
4.238
4.248
4.132
4.150
16,400
-0.02(-0.48%)
Oct 18, 2018
4.410
4.410
4.170
4.170
52,477
-0.28(-6.33%)
Oct 17, 2018
4.525
4.550
4.420
4.452
15,472
-0.09(-1.94%)
Oct 16, 2018
4.580
4.590
4.530
4.540
43,261
-0.08(-1.73%)
Oct 15, 2018
4.689
4.700
4.600
4.620
78,501
-0.01(-0.18%)
Oct 12, 2018
4.708
4.708
4.590
4.628
20,400
+0.07(+1.46%)
Oct 11, 2018
4.510
4.610
4.500
4.562
27,229
-0.09(-1.90%)
Oct 10, 2018
4.790
4.810
4.650
4.650
24,929
-0.21(-4.32%)
Oct 09, 2018
4.910
4.910
4.810
4.860
25,873
-0.18(-3.57%)
Oct 08, 2018
4.970
5.090
4.850
5.040
14,470
+0.13(+2.65%)
Oct 05, 2018
5.020
5.035
4.870
4.910
57,200
-0.12(-2.39%)
Oct 04, 2018
5.224
5.250
5.010
5.030
6,525
-0.16(-3.08%)
Oct 03, 2018
5.322
5.322
5.190
5.190
10,793
-0.14(-2.63%)
Oct 02, 2018
5.380
5.420
5.330
5.330
4,145
-0.02(-0.36%)
Oct 01, 2018
5.327
5.375
5.230
5.349
12,071
+0.03(+0.55%)
Sep 28, 2018
5.100
5.351
5.000
5.320
75,600
+0.29(+5.76%)
Sep 27, 2018
5.156
5.156
5.030
5.030
7,411
-0.19(-3.64%)
Sep 26, 2018
5.310
5.350
5.220
5.220
6,275,349
-0.19(-3.51%)
Sep 25, 2018
5.336
5.410
5.336
5.410
13,019
+0.06(+1.13%)
Sep 24, 2018
5.565
5.565
5.342
5.350
12,694
-0.17(-3.09%)
Sep 21, 2018
5.460
5.610
5.460
5.520
15,100
+0.02(+0.36%)
Sep 20, 2018
5.490
5.500
5.420
5.500
24,212
+0.18(+3.40%)
Sep 19, 2018
5.127
5.330
5.127
5.319
18,028
+0.22(+4.29%)
Sep 18, 2018
5.140
5.140
5.030
5.100
14,089
+0.09(+1.81%)
Sep 17, 2018
4.930
5.040
4.930
5.010
17,171
+0.12(+2.45%)
Sep 14, 2018
4.920
4.944
4.880
4.890
17,900
-0.07(-1.41%)
Sep 13, 2018
5.120
5.120
4.892
4.960
82,690
-0.17(-3.31%)
Sep 12, 2018
4.795
5.140
4.795
5.130
17,345
+0.29(+5.99%)
Sep 11, 2018
4.747
4.840
4.700
4.840
85,988
-0.02(-0.41%)
Sep 10, 2018
4.832
4.937
4.784
4.860
15,096
-0.01(-0.28%)
Sep 07, 2018
4.761
4.950
4.670
4.874
14,900
+0.16(+3.29%)
Sep 06, 2018
4.750
4.860
4.631
4.718
176,053
-0.02(-0.47%)
Sep 05, 2018
4.764
4.820
4.730
4.741
10,825
+0.09(+1.95%)
Sep 04, 2018
4.644
4.709
4.550
4.650
102,440
-0.10(-2.11%)
Aug 31, 2018
4.750
4.750
4.750
0
-0.13(-2.66%)
Aug 30, 2018
4.940
4.969
4.860
4.880
28,982
-0.12(-2.40%)
Aug 29, 2018
5.040
5.040
4.970
5.000
17,806
-0.04(-0.87%)
Aug 28, 2018
5.118
5.170
5.000
5.044
7,498
-0.02(-0.40%)
Aug 27, 2018
5.000
5.071
4.930
5.064
13,738
+0.12(+2.50%)
Aug 24, 2018
4.891
5.010
4.891
4.941
15,000
+0.11(+2.30%)
Aug 23, 2018
4.910
4.910
4.811
4.830
26,733
-0.12(-2.46%)
Aug 22, 2018
4.900
4.980
4.890
4.952
16,485
+0.06(+1.27%)
Aug 21, 2018
4.930
4.972
4.890
4.890
45,123
+0.00(+0.00%)
Aug 20, 2018
4.940
4.970
4.890
4.890
12,861
+0.00(+0.00%)
Aug 17, 2018
4.800
4.900
4.800
4.890
18,900
+0.01(+0.20%)
Aug 16, 2018
4.810
4.937
4.810
4.880
50,295
+0.06(+1.32%)
Aug 15, 2018
4.871
5.025
4.630
4.817
50,320
-0.23(-4.62%)
Aug 14, 2018
5.081
5.110
4.975
5.050
15,846
-0.06(-1.08%)
Aug 13, 2018
5.166
5.195
5.050
5.105
36,340
-0.08(-1.64%)
Aug 10, 2018
5.190
5.240
5.190
5.190
10,800
-0.15(-2.77%)
Aug 09, 2018
5.250
5.347
5.220
5.338
9,583
+0.09(+1.67%)
Aug 08, 2018
5.218
5.250
5.170
5.250
37,879
+0.03(+0.57%)
Aug 07, 2018
5.320
5.400
5.207
5.220
69,246
-0.11(-2.06%)
Aug 06, 2018
5.390
5.440
5.300
5.330
19,505
-0.01(-0.19%)
Aug 03, 2018
5.317
5.360
5.290
5.340
13,600
+0.02(+0.38%)
Aug 02, 2018
5.295
5.356
5.279
5.320
21,574
-0.10(-1.92%)
Aug 01, 2018
5.440
5.454
5.371
5.424
158,577
-0.14(-2.45%)
Jul 31, 2018
5.492
5.590
5.492
5.560
10,260
+0.16(+2.91%)
Jul 30, 2018
5.385
5.430
5.373
5.403
8,078
-0.03(-0.50%)
Jul 27, 2018
5.503
5.503
5.430
5.430
6,000
-0.07(-1.22%)
Jul 26, 2018
5.450
5.750
5.450
5.497
32,069
-0.10(-1.76%)
Jul 25, 2018
5.610
5.610
5.520
5.595
5,388
+0.06(+1.00%)
Jul 24, 2018
5.600
5.543
5.540
5,748
+0.19(+3.55%)
Jul 23, 2018
5.330
5.430
5.330
5.350
11,352
-0.10(-1.83%)
Jul 20, 2018
5.471
5.500
5.440
5.450
14,018
+0.05(+0.93%)
Jul 19, 2018
5.566
5.566
5.380
5.400
20,465
-0.26(-4.60%)
Jul 18, 2018
5.630
5.689
5.626
5.660
11,486
-0.08(-1.39%)
Jul 17, 2018
5.617
5.760
5.617
5.740
9,281
+0.05(+0.88%)
Jul 16, 2018
5.642
5.707
5.636
5.690
15,813
+0.01(+0.18%)
Jul 13, 2018
5.634
5.700
5.634
5.680
6,105
-0.01(-0.11%)
Jul 12, 2018
5.730
5.730
5.640
5.686
25,040
-0.02(-0.34%)
Jul 11, 2018
5.650
5.730
5.630
5.706
15,568
-0.19(-3.29%)
Jul 10, 2018
5.900
5.900
5.880
5.900
10,712
+0.06(+1.03%)
Jul 09, 2018
5.810
5.844
5.740
5.840
9,073
+0.16(+2.81%)
Jul 06, 2018
5.640
5.700
5.600
5.680
8,330
-0.02(-0.31%)
Jul 05, 2018
5.601
5.700
5.601
5.698
11,366
+0.17(+3.04%)
Jul 03, 2018
5.530
5.530
5.530
0
-0.01(-0.18%)
Jul 02, 2018
6.040
6.040
5.440
5.540
20,861
+0.01(+0.18%)
Jun 29, 2018
5.490
5.559
5.460
5.530
58,149
+0.17(+3.17%)
Jun 28, 2018
5.500
5.505
5.320
5.360
53,676
-0.15(-2.78%)
Jun 27, 2018
5.726
5.726
5.510
5.513
57,198
-0.18(-3.21%)
Jun 26, 2018
5.769
5.811
5.661
5.696
24,978
-0.04(-0.77%)
Jun 25, 2018
5.950
5.961
5.740
5.740
29,667
-0.34(-5.60%)
Jun 22, 2018
6.020
6.120
6.020
6.080
350,101
+0.13(+2.19%)
Jun 21, 2018
5.875
5.960
5.860
5.950
5,187
+0.04(+0.68%)
Jun 20, 2018
5.865
6.000
5.860
5.910
19,284
-0.05(-0.84%)
Jun 19, 2018
6.020
6.235
5.950
5.960
44,170
-0.26(-4.18%)
Jun 18, 2018
6.195
6.263
6.183
6.220
15,555
-0.02(-0.32%)
Jun 15, 2018
6.300
6.190
6.240
2,040,247
-0.13(-2.04%)
Jun 14, 2018
6.470
6.470
6.360
6.370
51,331
-0.19(-2.96%)
Jun 13, 2018
6.610
6.650
6.526
6.564
29,932
-0.04(-0.54%)
Jun 12, 2018
6.592
6.660
6.571
6.600
32,686
-0.03(-0.45%)
Jun 11, 2018
6.699
6.715
6.624
6.630
9,855
-0.10(-1.49%)
Jun 08, 2018
6.837
6.837
6.690
6.730
43,633
-0.12(-1.82%)
Jun 07, 2018
6.904
6.925
6.780
6.855
26,522
-0.00(-0.07%)
Jun 06, 2018
6.750
6.860
6.670
6.860
44,332
+0.19(+2.85%)
Jun 05, 2018
6.384
6.670
6.325
6.670
49,667
+0.36(+5.70%)
Jun 04, 2018
6.323
6.360
6.175
6.310
37,634
+0.05(+0.80%)
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.