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
Glencore International Plc ADR
(OP:
GLNCY
)
11.85
-0.25 (-2.07%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
6.340
6.400
6.305
6.340
771,000
-0.19(-2.91%)
May 30, 2019
6.510
6.560
6.490
6.530
663,033
+0.02(+0.31%)
May 29, 2019
6.460
6.510
6.430
6.510
416,948
-0.01(-0.15%)
May 28, 2019
6.600
6.600
6.520
6.520
109,270
-0.08(-1.21%)
May 24, 2019
6.580
6.630
6.550
6.600
300,500
+0.10(+1.54%)
May 23, 2019
6.520
6.540
6.460
6.500
162,000
-0.21(-3.13%)
May 22, 2019
6.760
6.770
6.690
6.710
177,148
-0.23(-3.31%)
May 21, 2019
6.940
6.960
6.880
6.940
224,099
+0.09(+1.31%)
May 20, 2019
6.900
6.930
6.850
6.850
175,639
-0.12(-1.72%)
May 17, 2019
6.945
7.000
6.940
6.970
583,100
-0.12(-1.69%)
May 16, 2019
7.100
7.130
7.090
7.090
150,711
-0.02(-0.23%)
May 15, 2019
6.970
7.130
6.950
7.106
224,012
-0.04(-0.62%)
May 14, 2019
7.160
7.180
7.110
7.150
190,961
+0.16(+2.29%)
May 13, 2019
7.100
7.120
6.970
6.990
240,830
-0.40(-5.48%)
May 10, 2019
7.300
7.395
7.250
7.395
124,200
+0.06(+0.89%)
May 09, 2019
7.230
7.370
7.218
7.330
181,226
-0.07(-0.95%)
May 08, 2019
7.300
7.410
7.290
7.400
329,555
-0.10(-1.33%)
May 07, 2019
7.520
7.530
7.450
7.500
271,492
-0.12(-1.57%)
May 06, 2019
7.610
7.690
7.495
7.620
377,026
-0.21(-2.68%)
May 03, 2019
7.765
7.830
7.750
7.830
103,000
+0.15(+1.98%)
May 02, 2019
7.680
7.690
7.620
7.678
102,054
-0.06(-0.80%)
May 01, 2019
7.870
7.885
7.720
7.740
54,655
-0.15(-1.90%)
Apr 30, 2019
7.795
7.926
7.780
7.890
266,914
-0.19(-2.35%)
Apr 29, 2019
8.065
8.080
8.020
8.080
205,332
+0.08(+1.06%)
Apr 26, 2019
8.020
8.030
7.960
7.995
266,900
-0.23(-2.74%)
Apr 25, 2019
8.290
8.310
8.200
8.220
1,073,079
-0.35(-4.14%)
Apr 24, 2019
8.610
8.640
8.520
8.575
199,030
-0.15(-1.66%)
Apr 23, 2019
8.650
8.730
8.620
8.720
99,029
-0.06(-0.68%)
Apr 22, 2019
8.786
8.790
8.700
8.780
91,904
+0.03(+0.34%)
Apr 18, 2019
8.775
8.810
8.740
8.750
132,200
-0.12(-1.35%)
Apr 17, 2019
8.890
8.910
8.800
8.870
115,525
+0.21(+2.42%)
Apr 16, 2019
8.640
8.700
8.620
8.660
229,267
+0.02(+0.23%)
Apr 15, 2019
8.630
8.640
8.590
8.640
900,501
-0.05(-0.58%)
Apr 12, 2019
8.660
8.690
8.588
8.690
484,800
+0.33(+4.01%)
Apr 11, 2019
8.400
8.407
8.325
8.355
107,328
-0.25(-2.96%)
Apr 10, 2019
8.600
8.640
8.580
8.610
175,618
+0.08(+0.94%)
Apr 09, 2019
8.550
8.610
8.490
8.530
86,855
-0.08(-0.93%)
Apr 08, 2019
8.600
8.620
8.574
8.610
75,958
+0.03(+0.35%)
Apr 05, 2019
8.610
8.630
8.550
8.580
84,900
+0.01(+0.06%)
Apr 04, 2019
8.600
8.600
8.520
8.575
49,476
-0.08(-0.92%)
Apr 03, 2019
8.710
8.730
8.630
8.655
252,031
+0.07(+0.87%)
Apr 02, 2019
8.530
8.580
8.474
8.580
128,622
+0.03(+0.35%)
Apr 01, 2019
8.570
8.582
8.510
8.550
184,905
+0.31(+3.70%)
Mar 29, 2019
8.290
8.300
8.208
8.245
51,200
+0.11(+1.35%)
Mar 28, 2019
8.150
8.152
8.070
8.135
105,070
-0.02(-0.25%)
Mar 27, 2019
8.170
8.200
8.070
8.155
158,838
+0.04(+0.55%)
Mar 26, 2019
8.210
8.230
8.078
8.110
59,427
-0.02(-0.18%)
Mar 25, 2019
8.090
8.165
8.070
8.125
62,273
-0.02(-0.18%)
Mar 22, 2019
8.230
8.235
8.130
8.140
78,000
-0.23(-2.75%)
Mar 21, 2019
8.390
8.400
8.250
8.370
173,333
-0.03(-0.36%)
Mar 20, 2019
8.350
8.480
8.250
8.400
91,632
+0.03(+0.36%)
Mar 19, 2019
8.310
8.480
8.310
8.370
308,060
+0.18(+2.20%)
Mar 18, 2019
8.190
8.220
8.150
8.190
187,190
+0.12(+1.49%)
Mar 15, 2019
8.070
8.120
8.050
8.070
65,700
+0.02(+0.19%)
Mar 14, 2019
8.020
8.115
8.020
8.055
65,137
-0.04(-0.49%)
Mar 13, 2019
8.060
8.100
8.060
8.095
154,705
+0.19(+2.34%)
Mar 12, 2019
7.920
7.950
7.870
7.910
106,778
+0.01(+0.13%)
Mar 11, 2019
7.790
7.910
7.784
7.900
149,556
+0.21(+2.73%)
Mar 08, 2019
7.630
7.720
7.610
7.690
238,000
-0.14(-1.79%)
Mar 07, 2019
7.960
7.980
7.830
7.830
99,008
-0.24(-2.97%)
Mar 06, 2019
8.110
8.110
8.050
8.070
208,961
+0.06(+0.81%)
Mar 05, 2019
7.990
8.020
7.962
8.005
215,934
+0.01(+0.06%)
Mar 04, 2019
7.990
8.018
7.930
8.000
119,014
+0.01(+0.13%)
Mar 01, 2019
8.040
8.100
7.960
7.990
203,800
-0.04(-0.56%)
Feb 28, 2019
8.080
8.080
8.000
8.035
104,127
-0.11(-1.29%)
Feb 27, 2019
8.190
8.200
8.090
8.140
325,278
+0.06(+0.74%)
Feb 26, 2019
7.980
8.130
7.970
8.080
491,593
+0.11(+1.38%)
Feb 25, 2019
8.010
8.050
7.900
7.970
1,398,455
-0.03(-0.38%)
Feb 22, 2019
8.030
8.050
7.990
8.000
1,395,300
+0.18(+2.30%)
Feb 21, 2019
7.870
7.870
7.770
7.820
141,848
-0.20(-2.49%)
Feb 20, 2019
7.890
8.100
7.890
8.020
617,128
+0.20(+2.62%)
Feb 19, 2019
7.680
7.870
7.670
7.815
273,891
+0.03(+0.32%)
Feb 15, 2019
7.726
7.810
7.710
7.790
287,800
+0.25(+3.32%)
Feb 14, 2019
7.540
7.600
7.520
7.540
169,180
-0.07(-0.92%)
Feb 13, 2019
7.630
7.680
7.600
7.610
122,141
+0.10(+1.26%)
Feb 12, 2019
7.440
7.530
7.420
7.515
1,696,424
+0.11(+1.55%)
Feb 11, 2019
7.400
7.420
7.370
7.400
133,786
-0.13(-1.79%)
Feb 08, 2019
7.590
7.610
7.525
7.535
173,500
-0.10(-1.37%)
Feb 07, 2019
7.780
7.780
7.600
7.640
204,331
-0.25(-3.17%)
Feb 06, 2019
7.830
7.890
7.820
7.890
156,990
+0.06(+0.83%)
Feb 05, 2019
7.870
7.880
7.778
7.825
294,331
-0.04(-0.51%)
Feb 04, 2019
7.800
7.880
7.770
7.865
168,588
-0.12(-1.44%)
Feb 01, 2019
7.910
7.986
7.860
7.980
215,400
-0.12(-1.48%)
Jan 31, 2019
8.050
8.122
8.050
8.100
114,392
+0.08(+1.06%)
Jan 30, 2019
7.935
8.048
7.890
8.015
218,619
+0.27(+3.42%)
Jan 29, 2019
7.820
7.850
7.740
7.750
188,172
+0.10(+1.31%)
Jan 28, 2019
7.628
7.670
7.570
7.650
201,966
-0.21(-2.61%)
Jan 25, 2019
7.750
7.870
7.750
7.855
315,700
+0.37(+4.94%)
Jan 24, 2019
7.430
7.510
7.420
7.485
236,619
+0.05(+0.67%)
Jan 23, 2019
7.490
7.525
7.400
7.435
75,493
+0.01(+0.13%)
Jan 22, 2019
7.470
7.475
7.400
7.425
137,276
-0.15(-1.92%)
Jan 18, 2019
7.750
7.766
7.570
7.570
266,800
+0.06(+0.73%)
Jan 17, 2019
7.395
7.560
7.395
7.515
508,218
+0.14(+1.90%)
Jan 16, 2019
7.395
7.450
7.350
7.375
124,374
-0.07(-0.87%)
Jan 15, 2019
7.499
7.510
7.390
7.440
1,184,345
-0.01(-0.20%)
Jan 14, 2019
7.400
7.520
7.400
7.455
275,602
-0.10(-1.32%)
Jan 11, 2019
7.440
7.600
7.432
7.555
138,200
+0.04(+0.53%)
Jan 10, 2019
7.320
7.520
7.320
7.515
469,892
+0.06(+0.87%)
Jan 09, 2019
7.505
7.570
7.430
7.450
692,845
+0.11(+1.43%)
Jan 08, 2019
7.365
7.385
7.300
7.345
374,062
+0.04(+0.48%)
Jan 07, 2019
7.260
7.350
7.250
7.310
352,526
+0.09(+1.32%)
Jan 04, 2019
7.050
7.250
7.030
7.215
143,900
+0.46(+6.89%)
Jan 03, 2019
6.960
6.970
6.720
6.750
196,139
-0.37(-5.13%)
Jan 02, 2019
6.940
7.116
6.940
7.115
138,543
-0.12(-1.73%)
Dec 31, 2018
7.390
7.390
7.220
7.240
391,100
-0.07(-0.96%)
Dec 28, 2018
7.370
7.370
7.260
7.310
376,700
+0.19(+2.67%)
Dec 27, 2018
7.085
7.130
6.990
7.120
470,910
-0.33(-4.43%)
Dec 26, 2018
7.050
7.450
7.050
7.450
276,066
+0.31(+4.34%)
Dec 24, 2018
7.130
7.300
7.070
7.140
214,900
+0.08(+1.13%)
Dec 21, 2018
7.240
7.254
7.040
7.060
133,500
-0.08(-1.12%)
Dec 20, 2018
7.220
7.290
7.070
7.140
743,627
-0.03(-0.42%)
Dec 19, 2018
7.360
7.440
7.160
7.170
315,883
-0.03(-0.42%)
Dec 18, 2018
7.270
7.340
7.180
7.200
344,522
-0.02(-0.28%)
Dec 17, 2018
7.330
7.390
7.210
7.220
287,519
+0.07(+0.98%)
Dec 14, 2018
7.190
7.231
7.150
7.150
259,700
-0.25(-3.44%)
Dec 13, 2018
7.460
7.470
7.360
7.405
297,796
+0.12(+1.58%)
Dec 12, 2018
7.230
7.366
7.220
7.290
215,784
+0.23(+3.26%)
Dec 11, 2018
7.130
7.155
7.010
7.060
438,209
+0.15(+2.17%)
Dec 10, 2018
6.911
6.950
6.800
6.910
293,268
-0.09(-1.36%)
Dec 07, 2018
7.160
7.250
6.980
7.005
403,100
-0.00(-0.07%)
Dec 06, 2018
6.900
7.010
6.800
7.010
523,043
-0.33(-4.50%)
Dec 04, 2018
7.530
7.560
7.340
7.340
546,700
-0.29(-3.74%)
Dec 03, 2018
7.720
7.750
7.590
7.625
225,429
+0.22(+3.04%)
Nov 30, 2018
7.360
7.425
7.350
7.400
150,800
-0.06(-0.80%)
Nov 29, 2018
7.523
7.530
7.410
7.460
190,517
-0.03(-0.40%)
Nov 28, 2018
7.350
7.530
7.240
7.490
350,568
+0.33(+4.54%)
Nov 27, 2018
7.180
7.180
7.110
7.165
382,802
-0.10(-1.44%)
Nov 26, 2018
7.214
7.310
7.210
7.270
185,571
+0.11(+1.56%)
Nov 23, 2018
7.190
7.220
7.110
7.158
129,100
-0.33(-4.37%)
Nov 21, 2018
7.485
7.485
7.485
0
+0.01(+0.13%)
Nov 20, 2018
7.540
7.610
7.423
7.475
186,974
-0.16(-2.10%)
Nov 19, 2018
7.720
7.730
7.620
7.635
168,641
+0.00(+0.00%)
Nov 16, 2018
7.635
7.698
7.580
7.635
173,600
-0.03(-0.33%)
Nov 15, 2018
7.540
7.690
7.520
7.660
161,862
+0.09(+1.19%)
Nov 14, 2018
7.600
7.620
7.480
7.570
190,671
+0.03(+0.33%)
Nov 13, 2018
7.697
7.700
7.500
7.545
164,238
-0.02(-0.26%)
Nov 12, 2018
7.720
7.720
7.550
7.565
155,368
-0.28(-3.63%)
Nov 09, 2018
7.900
7.900
7.780
7.850
148,700
-0.33(-4.03%)
Nov 08, 2018
8.280
8.360
8.180
8.180
185,337
-0.12(-1.39%)
Nov 07, 2018
8.328
8.328
8.228
8.295
105,735
+0.12(+1.47%)
Nov 06, 2018
8.210
8.259
8.072
8.175
382,138
-0.12(-1.51%)
Nov 05, 2018
8.390
8.400
8.270
8.300
447,420
+0.01(+0.06%)
Nov 02, 2018
8.570
8.620
8.220
8.295
197,600
-0.22(-2.64%)
Nov 01, 2018
8.320
8.540
8.270
8.520
200,408
+0.44(+5.45%)
Oct 31, 2018
7.990
8.170
7.960
8.080
187,620
+0.34(+4.39%)
Oct 30, 2018
7.786
7.840
7.670
7.740
132,504
-0.01(-0.13%)
Oct 29, 2018
7.905
7.970
7.680
7.750
817,056
+0.02(+0.26%)
Oct 26, 2018
7.620
7.790
7.570
7.730
205,100
+0.03(+0.39%)
Oct 25, 2018
7.690
7.750
7.630
7.700
222,335
+0.17(+2.26%)
Oct 24, 2018
7.790
7.830
7.520
7.530
139,128
-0.29(-3.71%)
Oct 23, 2018
7.740
7.840
7.610
7.820
277,426
-0.24(-2.98%)
Oct 22, 2018
8.060
8.080
7.972
8.060
198,295
+0.08(+0.94%)
Oct 19, 2018
8.030
8.090
7.950
7.985
248,500
+0.01(+0.13%)
Oct 18, 2018
8.095
8.140
7.954
7.975
102,255
-0.22(-2.74%)
Oct 17, 2018
8.310
8.310
8.160
8.200
151,371
-0.06(-0.67%)
Oct 16, 2018
8.270
8.290
8.228
8.255
82,675
-0.06(-0.78%)
Oct 15, 2018
8.280
8.360
8.250
8.320
137,867
+0.06(+0.73%)
Oct 12, 2018
8.390
8.390
8.150
8.260
273,200
+0.12(+1.54%)
Oct 11, 2018
8.110
8.255
8.080
8.135
250,885
+0.00(+0.00%)
Oct 10, 2018
8.340
8.340
8.120
8.135
244,714
-0.37(-4.34%)
Oct 09, 2018
8.440
8.540
8.370
8.504
165,840
+0.07(+0.82%)
Oct 08, 2018
8.370
8.450
8.350
8.435
90,526
-0.05(-0.59%)
Oct 05, 2018
8.510
8.510
8.420
8.485
62,400
-0.11(-1.22%)
Oct 04, 2018
8.750
8.750
8.540
8.590
232,627
-0.04(-0.52%)
Oct 03, 2018
8.650
8.665
8.590
8.635
540,561
-0.02(-0.17%)
Oct 02, 2018
8.650
8.710
8.630
8.650
342,722
-0.01(-0.12%)
Oct 01, 2018
8.570
8.680
8.570
8.660
192,798
+0.09(+0.99%)
Sep 28, 2018
8.588
8.655
8.560
8.575
110,100
-0.02(-0.23%)
Sep 27, 2018
8.650
8.678
8.580
8.595
208,208
-0.24(-2.72%)
Sep 26, 2018
8.850
8.912
8.830
8.835
305,636
-0.10(-1.17%)
Sep 25, 2018
8.925
8.970
8.900
8.940
998,469
+0.37(+4.32%)
Sep 24, 2018
8.710
8.710
8.560
8.570
282,273
-0.15(-1.72%)
Sep 21, 2018
8.700
8.760
8.660
8.720
893,200
+0.20(+2.29%)
Sep 20, 2018
8.520
8.540
8.460
8.525
1,560,856
+0.17(+1.97%)
Sep 19, 2018
8.300
8.390
8.280
8.360
2,026,722
+0.28(+3.47%)
Sep 18, 2018
8.070
8.108
8.030
8.080
1,546,237
+0.29(+3.66%)
Sep 17, 2018
7.790
7.830
7.770
7.795
187,421
+0.03(+0.32%)
Sep 14, 2018
7.865
7.870
7.750
7.770
360,700
-0.04(-0.51%)
Sep 13, 2018
7.810
7.840
7.739
7.810
173,690
+0.17(+2.29%)
Sep 12, 2018
7.600
7.700
7.560
7.635
141,180
+0.17(+2.28%)
Sep 11, 2018
7.400
7.470
7.350
7.465
359,318
-0.07(-0.86%)
Sep 10, 2018
7.510
7.532
7.470
7.530
325,546
-0.06(-0.79%)
Sep 07, 2018
7.645
7.690
7.562
7.590
151,500
-0.23(-2.88%)
Sep 06, 2018
7.920
8.000
7.770
7.815
172,941
-0.19(-2.43%)
Sep 05, 2018
8.080
8.090
7.940
8.010
549,122
+0.03(+0.38%)
Sep 04, 2018
7.920
7.980
7.860
7.980
131,221
-0.12(-1.48%)
Aug 31, 2018
8.100
8.100
8.100
0
-0.24(-2.88%)
Aug 30, 2018
8.340
8.360
8.280
8.340
118,906
-0.06(-0.71%)
Aug 29, 2018
8.344
8.450
8.310
8.400
75,894
+0.06(+0.72%)
Aug 28, 2018
8.470
8.488
8.340
8.340
319,297
+0.03(+0.36%)
Aug 27, 2018
8.250
8.350
8.250
8.310
112,421
+0.16(+1.96%)
Aug 24, 2018
8.140
8.240
8.100
8.150
299,000
+0.27(+3.43%)
Aug 23, 2018
7.870
7.940
7.850
7.880
126,036
-0.03(-0.33%)
Aug 22, 2018
7.960
7.975
7.890
7.906
105,507
+0.03(+0.33%)
Aug 21, 2018
7.820
7.900
7.780
7.880
280,501
+0.05(+0.70%)
Aug 20, 2018
7.880
7.890
7.754
7.825
119,808
+0.04(+0.51%)
Aug 17, 2018
7.640
7.814
7.570
7.785
215,400
+0.12(+1.63%)
Aug 16, 2018
7.670
7.780
7.650
7.660
336,864
+0.11(+1.46%)
Aug 15, 2018
7.650
7.650
7.500
7.550
311,106
-0.48(-5.98%)
Aug 14, 2018
7.985
8.040
7.950
8.030
307,819
-0.03(-0.31%)
Aug 13, 2018
8.120
8.190
8.030
8.055
311,634
-0.11(-1.35%)
Aug 10, 2018
8.110
8.190
8.100
8.165
267,900
-0.27(-3.14%)
Aug 09, 2018
8.430
8.530
8.420
8.430
170,221
+0.08(+0.96%)
Aug 08, 2018
8.320
8.390
8.280
8.350
192,191
-0.03(-0.36%)
Aug 07, 2018
8.400
8.420
8.350
8.380
343,674
+0.32(+3.91%)
Aug 06, 2018
8.060
8.090
8.010
8.065
219,118
-0.16(-1.89%)
Aug 03, 2018
8.170
8.270
8.160
8.220
213,500
+0.11(+1.36%)
Aug 02, 2018
8.120
8.160
8.060
8.110
281,509
-0.26(-3.11%)
Aug 01, 2018
8.480
8.480
8.360
8.370
181,948
-0.32(-3.68%)
Jul 31, 2018
8.750
8.800
8.670
8.690
295,063
+0.23(+2.72%)
Jul 30, 2018
8.440
8.510
8.440
8.460
154,229
+0.02(+0.18%)
Jul 27, 2018
8.480
8.566
8.410
8.445
168,400
+0.05(+0.66%)
Jul 26, 2018
8.460
8.478
8.390
8.390
151,452
-0.19(-2.21%)
Jul 25, 2018
8.450
8.590
8.420
8.580
148,340
+0.11(+1.30%)
Jul 24, 2018
8.530
8.650
8.470
8.470
501,480
+0.40(+4.89%)
Jul 23, 2018
8.090
8.115
8.055
8.075
214,982
-0.03(-0.37%)
Jul 20, 2018
8.140
8.060
8.105
294,526
-0.06(-0.73%)
Jul 19, 2018
8.160
8.220
8.140
8.165
209,472
-0.15(-1.80%)
Jul 18, 2018
8.180
8.320
8.145
8.315
760,134
+0.14(+1.77%)
Jul 17, 2018
8.120
8.230
8.110
8.170
331,908
+0.05(+0.68%)
Jul 16, 2018
8.155
8.160
8.090
8.115
191,301
-0.10(-1.22%)
Jul 13, 2018
8.220
8.260
8.170
8.215
890,925
-0.04(-0.42%)
Jul 12, 2018
8.310
8.234
8.250
729,607
+0.15(+1.85%)
Jul 11, 2018
8.290
8.320
8.060
8.100
1,855,994
-0.53(-6.14%)
Jul 10, 2018
8.660
8.750
8.580
8.630
1,506,758
-0.17(-1.99%)
Jul 09, 2018
8.750
8.850
8.717
8.805
2,494,136
+0.15(+1.79%)
Jul 06, 2018
8.615
8.700
8.580
8.650
3,905,778
+0.10(+1.11%)
Jul 05, 2018
8.645
8.680
8.520
8.555
2,805,144
+0.25(+3.01%)
Jul 03, 2018
8.305
8.305
8.305
0
-0.87(-9.43%)
Jul 02, 2018
9.150
9.210
9.100
9.170
991,981
-0.33(-3.47%)
Jun 29, 2018
9.500
9.584
9.480
9.500
318,583
+0.13(+1.39%)
Jun 28, 2018
9.335
9.391
9.270
9.370
498,190
-0.21(-2.19%)
Jun 27, 2018
9.725
9.800
9.550
9.580
196,332
-0.14(-1.49%)
Jun 26, 2018
9.660
9.760
9.560
9.725
388,578
-0.12(-1.17%)
Jun 25, 2018
9.940
9.950
9.670
9.840
699,983
-0.35(-3.43%)
Jun 22, 2018
10.17
10.25
10.13
10.19
744,840
+0.38(+3.87%)
Jun 21, 2018
9.835
9.875
9.780
9.810
136,254
-0.05(-0.56%)
Jun 20, 2018
9.990
9.990
9.780
9.865
188,651
+0.08(+0.77%)
Jun 19, 2018
9.725
9.800
9.650
9.790
223,614
-0.28(-2.78%)
Jun 18, 2018
9.910
10.09
9.890
10.07
331,111
-0.06(-0.64%)
Jun 15, 2018
10.54
10.06
10.13
274,039
-0.40(-3.84%)
Jun 14, 2018
10.50
10.59
10.48
10.54
157,512
-0.04(-0.38%)
Jun 13, 2018
10.53
10.63
10.50
10.58
275,600
+0.34(+3.27%)
Jun 12, 2018
10.18
10.27
10.12
10.24
342,286
-0.11(-1.01%)
Jun 11, 2018
10.32
10.42
10.32
10.35
184,689
+0.09(+0.88%)
Jun 08, 2018
10.31
10.33
10.21
10.26
122,689
-0.21(-2.01%)
Jun 07, 2018
10.75
10.75
10.43
10.47
142,286
-0.24(-2.24%)
Jun 06, 2018
10.73
10.52
10.71
237,370
+0.28(+2.68%)
Jun 05, 2018
10.29
10.46
10.28
10.43
87,649
+0.29(+2.81%)
Jun 04, 2018
10.26
10.28
10.12
10.14
63,727
+0.03(+0.25%)
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.