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
Trees Corp
(OP:
CANN
)
0.0850
-0.0001 (-0.12%)
Streaming Delayed Price
Updated: 2:30 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 29, 2020
0.5388
0.5400
0.4800
0.5298
171,900
-0.01(-1.19%)
May 28, 2020
0.5500
0.5500
0.5100
0.5362
233,429
-0.01(-2.33%)
May 27, 2020
0.5110
0.5500
0.4900
0.5490
279,129
+0.02(+3.58%)
May 26, 2020
0.5470
0.5800
0.5101
0.5300
538,423
+0.00(+0.00%)
May 22, 2020
0.5200
0.5590
0.4801
0.5300
543,200
+0.05(+10.37%)
May 21, 2020
0.4350
0.5500
0.4350
0.4802
407,109
+0.04(+9.14%)
May 20, 2020
0.5100
0.5900
0.4400
0.4400
598,542
-0.06(-12.00%)
May 19, 2020
0.4000
0.5800
0.3810
0.5000
969,974
+0.10(+26.58%)
May 18, 2020
0.3800
0.4100
0.3600
0.3950
265,375
+0.02(+5.33%)
May 15, 2020
0.3800
0.3900
0.3600
0.3750
167,600
+0.00(+0.67%)
May 14, 2020
0.3800
0.3800
0.3600
0.3725
61,694
-0.01(-1.97%)
May 13, 2020
0.3600
0.3850
0.3600
0.3800
90,376
+0.01(+1.33%)
May 12, 2020
0.3900
0.3900
0.3650
0.3750
119,153
-0.01(-2.60%)
May 11, 2020
0.3900
0.3900
0.3700
0.3850
77,395
-0.01(-1.28%)
May 08, 2020
0.3900
0.3900
0.3602
0.3900
72,700
+0.00(+0.00%)
May 07, 2020
0.3800
0.4000
0.3600
0.3900
154,209
+0.00(+0.03%)
May 06, 2020
0.3750
0.4099
0.3600
0.3899
245,856
-0.01(-2.50%)
May 05, 2020
0.3700
0.4000
0.3700
0.3999
128,751
+0.01(+2.54%)
May 04, 2020
0.4100
0.4100
0.3710
0.3900
340,338
+0.01(+1.30%)
May 01, 2020
0.4000
0.4000
0.3800
0.3850
58,700
-0.01(-2.53%)
Apr 30, 2020
0.3825
0.4000
0.3800
0.3950
86,516
+0.01(+2.60%)
Apr 29, 2020
0.3900
0.4150
0.3850
0.3850
205,969
-0.01(-2.53%)
Apr 28, 2020
0.3880
0.4000
0.3850
0.3950
48,802
+0.01(+1.54%)
Apr 27, 2020
0.3800
0.4000
0.3800
0.3890
70,695
-0.00(-0.23%)
Apr 24, 2020
0.4145
0.4150
0.3800
0.3899
57,500
-0.01(-2.50%)
Apr 23, 2020
0.4200
0.4200
0.3800
0.3999
98,965
+0.01(+2.54%)
Apr 22, 2020
0.4025
0.4200
0.3602
0.3900
193,944
-0.03(-7.14%)
Apr 21, 2020
0.4210
0.4300
0.3601
0.4200
205,753
-0.01(-2.33%)
Apr 20, 2020
0.4400
0.4400
0.4300
0.4300
75,708
-0.01(-3.26%)
Apr 17, 2020
0.4300
0.4500
0.4255
0.4445
73,000
+0.01(+1.60%)
Apr 16, 2020
0.4400
0.4400
0.4255
0.4375
101,211
-0.00(-0.57%)
Apr 15, 2020
0.4500
0.4500
0.4201
0.4400
92,372
+0.01(+1.15%)
Apr 14, 2020
0.4449
0.4500
0.4200
0.4350
82,867
+0.01(+3.55%)
Apr 13, 2020
0.4200
0.4500
0.4200
0.4201
66,380
+0.00(+0.02%)
Apr 09, 2020
0.4319
0.4500
0.4100
0.4200
161,200
-0.01(-1.39%)
Apr 08, 2020
0.4100
0.4400
0.4100
0.4259
109,215
-0.00(-0.95%)
Apr 07, 2020
0.4400
0.4525
0.4200
0.4300
138,998
-0.01(-2.27%)
Apr 06, 2020
0.4302
0.4499
0.4300
0.4400
75,340
+0.01(+2.28%)
Apr 03, 2020
0.4600
0.4600
0.4200
0.4302
86,400
-0.03(-6.48%)
Apr 02, 2020
0.4300
0.4770
0.4300
0.4600
74,327
+0.00(+0.55%)
Apr 01, 2020
0.4500
0.4700
0.4100
0.4575
121,517
-0.01(-2.66%)
Mar 31, 2020
0.4400
0.4960
0.4400
0.4700
141,018
-0.01(-2.08%)
Mar 30, 2020
0.4100
0.5500
0.4100
0.4800
195,758
+0.06(+14.29%)
Mar 27, 2020
0.5000
0.5200
0.4200
0.4200
145,500
-0.08(-16.00%)
Mar 26, 2020
0.4800
0.5500
0.4351
0.5000
433,816
+0.05(+11.09%)
Mar 25, 2020
0.4250
0.4800
0.3925
0.4501
347,439
+0.05(+12.95%)
Mar 24, 2020
0.3705
0.4250
0.3600
0.3985
69,048
-0.01(-1.36%)
Mar 23, 2020
0.3250
0.4457
0.3250
0.4040
169,906
+0.04(+9.49%)
Mar 20, 2020
0.3500
0.4200
0.3100
0.3690
177,700
+0.02(+5.43%)
Mar 19, 2020
0.2700
0.3500
0.2620
0.3500
192,787
+0.04(+12.72%)
Mar 18, 2020
0.3000
0.4200
0.2800
0.3105
125,611
-0.02(-5.88%)
Mar 17, 2020
0.3200
0.3400
0.2705
0.3299
246,081
-0.01(-2.97%)
Mar 16, 2020
0.3800
0.4000
0.3000
0.3400
187,209
-0.05(-12.82%)
Mar 13, 2020
0.4150
0.4300
0.3700
0.3900
143,200
-0.02(-4.88%)
Mar 12, 2020
0.4000
0.4600
0.3700
0.4100
248,009
-0.05(-9.89%)
Mar 11, 2020
0.4700
0.4700
0.4300
0.4550
127,813
-0.02(-4.21%)
Mar 10, 2020
0.4510
0.4800
0.4300
0.4750
149,677
+0.04(+8.03%)
Mar 09, 2020
0.5050
0.5050
0.4100
0.4397
204,629
-0.05(-10.27%)
Mar 06, 2020
0.5250
0.5300
0.4501
0.4900
168,300
-0.03(-5.77%)
Mar 05, 2020
0.5001
0.5250
0.5001
0.5200
99,217
+0.01(+1.44%)
Mar 04, 2020
0.5000
0.5250
0.5000
0.5126
55,621
+0.01(+2.32%)
Mar 03, 2020
0.5010
0.5499
0.5000
0.5010
370,129
+0.00(+0.20%)
Mar 02, 2020
0.4480
0.5300
0.4300
0.5000
279,411
+0.05(+11.11%)
Feb 28, 2020
0.4800
0.4900
0.4100
0.4500
343,700
-0.05(-10.89%)
Feb 27, 2020
0.5400
0.5500
0.4101
0.5050
503,280
-0.04(-6.65%)
Feb 26, 2020
0.5500
0.5800
0.5410
0.5410
228,408
-0.02(-3.39%)
Feb 25, 2020
0.5800
0.6000
0.5600
0.5600
420,444
-0.03(-5.08%)
Feb 24, 2020
0.5850
0.5997
0.5800
0.5900
72,887
-0.01(-1.68%)
Feb 21, 2020
0.6050
0.6197
0.5900
0.6001
167,400
-0.00(-0.81%)
Feb 20, 2020
0.6100
0.6288
0.6004
0.6050
32,976
-0.02(-2.42%)
Feb 19, 2020
0.6090
0.6287
0.6090
0.6200
42,175
+0.01(+1.81%)
Feb 18, 2020
0.6055
0.6280
0.6055
0.6090
59,135
-0.02(-3.15%)
Feb 14, 2020
0.6150
0.6300
0.6000
0.6288
120,800
+0.02(+3.42%)
Feb 13, 2020
0.6079
0.6190
0.5960
0.6080
111,973
-0.01(-0.94%)
Feb 12, 2020
0.5850
0.6197
0.5850
0.6138
76,830
+0.02(+3.59%)
Feb 11, 2020
0.6300
0.6300
0.5850
0.5925
138,864
-0.03(-4.44%)
Feb 10, 2020
0.6500
0.6500
0.6003
0.6200
58,176
+0.01(+1.62%)
Feb 07, 2020
0.6150
0.6300
0.5900
0.6101
94,800
-0.00(-0.80%)
Feb 06, 2020
0.6300
0.6380
0.6150
0.6150
65,803
-0.02(-2.38%)
Feb 05, 2020
0.6400
0.6400
0.6150
0.6300
73,863
+0.00(+0.69%)
Feb 04, 2020
0.5860
0.6400
0.5860
0.6257
108,993
+0.04(+6.14%)
Feb 03, 2020
0.5852
0.6049
0.5851
0.5895
83,821
-0.01(-1.75%)
Jan 31, 2020
0.6075
0.6125
0.5800
0.6000
124,700
+0.01(+1.66%)
Jan 30, 2020
0.5999
0.6149
0.5850
0.5902
141,737
-0.00(-0.39%)
Jan 29, 2020
0.6034
0.6199
0.5750
0.5925
115,250
+0.00(+0.20%)
Jan 28, 2020
0.6000
0.6199
0.5730
0.5913
93,196
-0.02(-3.07%)
Jan 27, 2020
0.6307
0.6554
0.6100
0.6100
83,727
-0.04(-6.14%)
Jan 24, 2020
0.6500
0.6600
0.6301
0.6499
157,900
-0.01(-0.76%)
Jan 23, 2020
0.6641
0.6835
0.6290
0.6549
178,466
-0.02(-3.34%)
Jan 22, 2020
0.6700
0.6900
0.6640
0.6775
120,767
+0.01(+0.74%)
Jan 21, 2020
0.6700
0.6900
0.6550
0.6725
110,183
+0.00(+0.42%)
Jan 17, 2020
0.6750
0.6750
0.6500
0.6697
130,600
+0.01(+1.47%)
Jan 16, 2020
0.6900
0.6900
0.6501
0.6600
212,033
-0.03(-4.33%)
Jan 15, 2020
0.7000
0.7000
0.6550
0.6899
256,401
-0.01(-1.44%)
Jan 14, 2020
0.6400
0.7200
0.6247
0.7000
635,814
+0.07(+11.20%)
Jan 13, 2020
0.6165
0.6390
0.6011
0.6295
105,243
+0.02(+2.94%)
Jan 10, 2020
0.6400
0.6400
0.6025
0.6115
111,200
-0.02(-2.55%)
Jan 09, 2020
0.6395
0.6400
0.6275
0.6275
36,562
-0.01(-1.94%)
Jan 08, 2020
0.6011
0.6450
0.6011
0.6399
80,666
+0.02(+3.19%)
Jan 07, 2020
0.6100
0.6599
0.6100
0.6201
115,693
+0.01(+1.66%)
Jan 06, 2020
0.6100
0.6300
0.6010
0.6100
95,745
-0.01(-1.13%)
Jan 03, 2020
0.6496
0.6496
0.5901
0.6170
83,100
-0.03(-5.02%)
Jan 02, 2020
0.6688
0.6700
0.5950
0.6496
210,895
+0.02(+2.93%)
Dec 31, 2019
0.5280
0.6450
0.5280
0.6311
461,700
+0.08(+14.75%)
Dec 30, 2019
0.5550
0.5550
0.5100
0.5500
289,015
+0.01(+1.85%)
Dec 27, 2019
0.5800
0.6100
0.5248
0.5400
331,000
-0.04(-7.69%)
Dec 26, 2019
0.6100
0.6100
0.5850
0.5850
203,541
-0.02(-3.32%)
Dec 24, 2019
0.5901
0.6200
0.5901
0.6051
51,100
+0.00(+0.00%)
Dec 23, 2019
0.6200
0.6250
0.5900
0.6051
194,110
-0.00(-0.80%)
Dec 20, 2019
0.6200
0.6250
0.5800
0.6100
199,500
-0.01(-1.61%)
Dec 19, 2019
0.6300
0.6400
0.6200
0.6200
82,072
-0.01(-1.59%)
Dec 18, 2019
0.6250
0.6650
0.6206
0.6300
104,370
+0.01(+0.80%)
Dec 17, 2019
0.6306
0.6650
0.6170
0.6250
144,851
-0.03(-3.85%)
Dec 16, 2019
0.6400
0.6875
0.6255
0.6500
195,134
+0.02(+3.26%)
Dec 13, 2019
0.6350
0.6489
0.6200
0.6295
187,800
-0.01(-0.87%)
Dec 12, 2019
0.6723
0.6723
0.6100
0.6350
159,751
-0.04(-5.86%)
Dec 11, 2019
0.6700
0.6970
0.6500
0.6745
116,199
+0.00(+0.67%)
Dec 10, 2019
0.6850
0.6950
0.6620
0.6700
113,521
-0.02(-3.60%)
Dec 09, 2019
0.7050
0.7150
0.6750
0.6950
128,368
-0.02(-2.39%)
Dec 06, 2019
0.7250
0.7490
0.6950
0.7120
129,100
-0.02(-2.13%)
Dec 05, 2019
0.7399
0.7399
0.7104
0.7275
90,806
-0.01(-0.89%)
Dec 04, 2019
0.7400
0.7400
0.7102
0.7340
52,826
-0.01(-0.81%)
Dec 03, 2019
0.7449
0.7449
0.6950
0.7400
142,284
+0.01(+1.54%)
Dec 02, 2019
0.7000
0.7520
0.7000
0.7288
95,257
+0.04(+5.62%)
Nov 29, 2019
0.7000
0.7000
0.6702
0.6900
17,900
+0.00(+0.00%)
Nov 27, 2019
0.6700
0.7000
0.6700
0.6900
84,500
+0.02(+2.99%)
Nov 26, 2019
0.6900
0.7000
0.6510
0.6700
142,752
-0.03(-4.29%)
Nov 25, 2019
0.6823
0.7200
0.6650
0.7000
120,212
+0.01(+2.19%)
Nov 22, 2019
0.8600
0.8600
0.6800
0.6850
747,800
-0.16(-19.41%)
Nov 21, 2019
0.6700
0.8800
0.6200
0.8500
1,163,122
+0.21(+32.81%)
Nov 20, 2019
0.6200
0.6700
0.5930
0.6400
193,445
+0.03(+4.92%)
Nov 19, 2019
0.5900
0.6200
0.5900
0.6100
173,352
+0.02(+3.39%)
Nov 18, 2019
0.5520
0.6240
0.5520
0.5900
123,376
+0.00(+0.00%)
Nov 15, 2019
0.6000
0.6000
0.5500
0.5900
108,900
-0.01(-1.65%)
Nov 14, 2019
0.6175
0.6299
0.5750
0.5999
109,434
-0.02(-2.46%)
Nov 13, 2019
0.6000
0.6350
0.6000
0.6150
77,161
-0.01(-0.81%)
Nov 12, 2019
0.5900
0.6350
0.5900
0.6200
77,432
+0.01(+1.64%)
Nov 11, 2019
0.6600
0.6600
0.5800
0.6100
108,760
-0.01(-1.61%)
Nov 08, 2019
0.5900
0.6500
0.5500
0.6200
267,200
+0.03(+5.08%)
Nov 07, 2019
0.6400
0.6400
0.5800
0.5900
261,645
-0.05(-7.80%)
Nov 06, 2019
0.6500
0.6844
0.6300
0.6399
122,136
-0.01(-1.55%)
Nov 05, 2019
0.6700
0.6800
0.6300
0.6500
85,073
-0.02(-2.62%)
Nov 04, 2019
0.6770
0.7000
0.6650
0.6675
230,553
-0.04(-5.31%)
Nov 01, 2019
0.7050
0.7050
0.6750
0.7049
213,700
+0.02(+3.65%)
Oct 31, 2019
0.7100
0.7200
0.6700
0.6801
108,286
-0.00(-0.72%)
Oct 30, 2019
0.6627
0.7500
0.6627
0.6850
124,036
+0.02(+2.24%)
Oct 29, 2019
0.7100
0.7450
0.6700
0.6700
265,843
-0.04(-5.63%)
Oct 28, 2019
0.6189
0.7400
0.6189
0.7100
550,733
+0.10(+15.65%)
Oct 25, 2019
0.6000
0.6150
0.5800
0.6139
66,800
+0.03(+5.84%)
Oct 24, 2019
0.5990
0.5990
0.5800
0.5800
113,720
+0.00(+0.00%)
Oct 23, 2019
0.5900
0.6000
0.5800
0.5800
81,499
-0.01(-1.69%)
Oct 22, 2019
0.5800
0.6080
0.5800
0.5900
43,744
-0.01(-1.50%)
Oct 21, 2019
0.6000
0.6279
0.5610
0.5990
110,219
-0.03(-4.62%)
Oct 18, 2019
0.6120
0.6399
0.5700
0.6280
95,800
+0.02(+2.83%)
Oct 17, 2019
0.6050
0.6400
0.6000
0.6107
132,838
+0.01(+1.78%)
Oct 16, 2019
0.6250
0.6800
0.5510
0.6000
158,870
-0.03(-4.76%)
Oct 15, 2019
0.6400
0.6400
0.6106
0.6300
150,277
-0.01(-1.56%)
Oct 14, 2019
0.5600
0.6409
0.5325
0.6400
178,445
+0.10(+17.97%)
Oct 11, 2019
0.5189
0.5650
0.5189
0.5425
368,000
+0.02(+4.55%)
Oct 10, 2019
0.5950
0.5950
0.5145
0.5189
330,667
-0.07(-12.07%)
Oct 09, 2019
0.5850
0.6100
0.5850
0.5901
54,581
+0.00(+0.02%)
Oct 08, 2019
0.6100
0.6145
0.5700
0.5900
116,865
-0.03(-4.07%)
Oct 07, 2019
0.6000
0.6300
0.6000
0.6150
83,476
+0.01(+0.82%)
Oct 04, 2019
0.6300
0.6500
0.6000
0.6100
168,900
-0.03(-5.06%)
Oct 03, 2019
0.6550
0.7100
0.6300
0.6425
160,799
-0.03(-4.10%)
Oct 02, 2019
0.6500
0.6800
0.6500
0.6700
112,717
+0.02(+3.08%)
Oct 01, 2019
0.6700
0.7100
0.6500
0.6500
123,312
-0.04(-5.80%)
Sep 30, 2019
0.6800
0.7100
0.6700
0.6900
79,384
+0.01(+1.46%)
Sep 27, 2019
0.6650
0.7199
0.6650
0.6801
100,900
-0.04(-5.54%)
Sep 26, 2019
0.7400
0.7400
0.6500
0.7200
118,196
-0.02(-2.70%)
Sep 25, 2019
0.7000
0.7400
0.6600
0.7400
120,413
+0.03(+4.23%)
Sep 24, 2019
0.7300
0.7400
0.7000
0.7100
102,747
-0.02(-2.74%)
Sep 23, 2019
0.7800
0.8300
0.7300
0.7300
239,708
-0.09(-10.98%)
Sep 20, 2019
0.8500
0.8600
0.8100
0.8200
105,500
-0.04(-4.65%)
Sep 19, 2019
0.9000
0.9000
0.8500
0.8600
137,522
-0.04(-4.18%)
Sep 18, 2019
0.9100
0.9200
0.8800
0.8975
37,738
-0.02(-2.45%)
Sep 17, 2019
0.9299
0.9299
0.8700
0.9200
130,374
+0.02(+2.22%)
Sep 16, 2019
0.9300
0.9650
0.8700
0.9000
101,351
-0.03(-3.23%)
Sep 13, 2019
0.9600
0.9600
0.9300
0.9300
56,100
+0.00(+0.00%)
Sep 12, 2019
0.9700
0.9700
0.9300
0.9300
92,723
-0.04(-4.12%)
Sep 11, 2019
0.9650
0.9750
0.9300
0.9700
99,276
+0.01(+0.73%)
Sep 10, 2019
0.9670
0.9750
0.9201
0.9630
77,700
+0.03(+2.99%)
Sep 09, 2019
0.9700
0.9850
0.9200
0.9350
101,663
-0.04(-3.79%)
Sep 06, 2019
0.9800
0.9800
0.9400
0.9718
77,200
+0.01(+0.70%)
Sep 05, 2019
0.9800
0.9800
0.9400
0.9650
57,667
-0.01(-1.03%)
Sep 04, 2019
0.9550
0.9900
0.9400
0.9750
111,831
+0.02(+2.09%)
Sep 03, 2019
0.9889
0.9889
0.9400
0.9550
100,964
+0.01(+0.53%)
Aug 30, 2019
0.9200
0.9898
0.9200
0.9500
171,200
+0.03(+3.26%)
Aug 29, 2019
0.9330
0.9400
0.8900
0.9200
183,015
-0.02(-1.71%)
Aug 28, 2019
0.9500
0.9800
0.9320
0.9360
154,851
-0.04(-4.49%)
Aug 27, 2019
0.9900
0.9900
0.9600
0.9800
115,046
-0.01(-1.01%)
Aug 26, 2019
0.9900
1.030
0.9510
0.9900
228,458
-0.03(-2.94%)
Aug 23, 2019
1.050
1.070
0.9800
1.020
152,400
-0.03(-2.86%)
Aug 22, 2019
1.060
1.090
0.9800
1.050
555,024
-0.03(-2.78%)
Aug 21, 2019
1.180
1.180
1.060
1.080
267,025
-0.06(-5.26%)
Aug 20, 2019
1.190
1.190
1.020
1.140
355,188
-0.01(-0.87%)
Aug 19, 2019
0.9800
1.230
0.9700
1.150
1,070,819
+0.20(+21.05%)
Aug 16, 2019
0.8300
0.9500
0.8300
0.9500
201,200
+0.13(+15.71%)
Aug 15, 2019
0.9110
0.9350
0.8200
0.8210
231,443
-0.10(-10.76%)
Aug 14, 2019
1.000
1.000
0.9011
0.9200
184,848
-0.05(-5.15%)
Aug 13, 2019
0.9950
0.9950
0.8500
0.9700
487,402
-0.03(-2.90%)
Aug 12, 2019
1.130
1.167
0.9606
0.9990
690,627
-0.10(-9.18%)
Aug 09, 2019
1.100
1.280
1.070
1.100
1,999,200
+0.04(+3.77%)
Aug 08, 2019
0.7700
1.140
0.7590
1.060
1,726,121
+0.28(+35.90%)
Aug 07, 2019
0.7800
0.8140
0.7610
0.7800
584,721
-0.05(-6.36%)
Aug 06, 2019
0.6000
0.8500
0.5800
0.8330
1,233,040
+0.26(+46.14%)
Aug 05, 2019
0.5400
0.5750
0.5400
0.5700
251,868
+0.03(+5.56%)
Aug 02, 2019
0.5010
0.5500
0.5010
0.5400
109,500
+0.02(+4.83%)
Aug 01, 2019
0.5689
0.5689
0.5000
0.5151
219,712
-0.02(-4.61%)
Jul 31, 2019
0.5800
0.6000
0.5300
0.5400
228,305
-0.04(-6.90%)
Jul 30, 2019
0.5433
0.5800
0.5433
0.5800
228,435
+0.03(+4.98%)
Jul 29, 2019
0.5551
0.5700
0.5400
0.5525
103,692
-0.00(-0.47%)
Jul 26, 2019
0.5600
0.5850
0.5500
0.5551
231,100
-0.01(-2.61%)
Jul 25, 2019
0.5950
0.6200
0.5500
0.5700
208,631
-0.03(-5.00%)
Jul 24, 2019
0.6800
0.6900
0.5850
0.6000
518,444
-0.09(-13.03%)
Jul 23, 2019
0.7050
0.7200
0.6701
0.6899
229,318
-0.02(-2.83%)
Jul 22, 2019
0.7650
0.7690
0.6800
0.7100
399,459
-0.03(-3.40%)
Jul 19, 2019
0.7450
0.7700
0.7332
0.7350
227,500
-0.02(-2.01%)
Jul 18, 2019
0.7800
0.8200
0.7400
0.7501
107,029
-0.03(-3.83%)
Jul 17, 2019
0.8000
0.8100
0.7800
0.7800
102,308
-0.01(-1.27%)
Jul 16, 2019
0.8175
0.8175
0.7800
0.7900
85,911
-0.01(-1.25%)
Jul 15, 2019
0.8000
0.8200
0.7700
0.8000
192,480
+0.00(+0.00%)
Jul 12, 2019
0.8400
0.8500
0.7600
0.8000
233,200
-0.04(-4.76%)
Jul 11, 2019
0.8200
0.8400
0.7900
0.8400
183,029
+0.03(+4.35%)
Jul 10, 2019
0.8000
0.8234
0.7800
0.8050
112,193
+0.01(+0.63%)
Jul 09, 2019
0.8000
0.8500
0.8000
0.8000
155,883
+0.00(+0.00%)
Jul 08, 2019
0.7900
0.8400
0.7900
0.8000
165,966
-0.01(-0.62%)
Jul 05, 2019
0.7800
0.8300
0.7800
0.8050
212,000
+0.03(+3.21%)
Jul 03, 2019
0.7650
0.7850
0.7401
0.7800
65,400
+0.03(+4.00%)
Jul 02, 2019
0.7400
0.7900
0.7400
0.7500
115,956
-0.01(-1.32%)
Jul 01, 2019
0.8000
0.8100
0.7320
0.7600
233,588
-0.05(-5.59%)
Jun 28, 2019
0.7900
0.8100
0.7800
0.8050
133,000
-0.01(-0.62%)
Jun 27, 2019
0.8400
0.8400
0.7800
0.8100
132,817
-0.02(-2.53%)
Jun 26, 2019
0.8500
0.8800
0.8250
0.8310
139,616
-0.03(-3.37%)
Jun 25, 2019
0.8450
0.8797
0.8000
0.8600
265,150
+0.05(+6.17%)
Jun 24, 2019
0.8300
0.8850
0.7800
0.8100
205,060
-0.03(-3.57%)
Jun 21, 2019
0.8400
0.8500
0.8300
0.8400
71,000
+0.00(+0.00%)
Jun 20, 2019
0.8350
0.8800
0.8300
0.8400
191,895
+0.01(+1.20%)
Jun 19, 2019
0.8450
0.8800
0.8220
0.8300
224,384
+0.00(+0.00%)
Jun 18, 2019
0.8300
0.9000
0.8210
0.8300
167,514
-0.03(-3.77%)
Jun 17, 2019
0.9000
0.9000
0.8300
0.8625
113,464
-0.00(-0.29%)
Jun 14, 2019
0.8250
0.8800
0.8220
0.8650
121,100
+0.01(+0.58%)
Jun 13, 2019
0.9000
0.9000
0.8521
0.8600
116,586
-0.02(-2.27%)
Jun 12, 2019
0.8520
0.8990
0.8520
0.8800
169,773
+0.03(+3.14%)
Jun 11, 2019
0.9000
0.9000
0.8500
0.8532
247,493
-0.04(-4.13%)
Jun 10, 2019
0.9500
0.9550
0.8600
0.8900
329,921
-0.05(-5.32%)
Jun 07, 2019
0.9103
0.9700
0.9103
0.9400
149,000
+0.01(+0.96%)
Jun 06, 2019
0.9750
0.9750
0.9100
0.9311
180,293
-0.04(-4.50%)
Jun 05, 2019
0.9900
0.9900
0.9200
0.9750
360,711
+0.01(+0.52%)
Jun 04, 2019
0.9200
0.9700
0.8800
0.9700
388,280
+0.05(+5.43%)
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.