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
Charge Enterprises Inc
(NQ:
CRGE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 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, 2023
1.010
1.060
0.9115
0.9131
1,901,221
-0.12(-11.35%)
May 30, 2023
1.000
1.070
0.9600
1.030
367,142
+0.04(+4.03%)
May 26, 2023
0.9800
1.020
0.9002
0.9901
501,453
-0.02(-1.97%)
May 25, 2023
1.090
1.090
1.000
1.010
273,123
-0.07(-6.48%)
May 24, 2023
1.180
1.180
1.030
1.080
354,022
-0.09(-7.69%)
May 23, 2023
1.140
1.190
1.100
1.170
394,000
+0.02(+1.74%)
May 22, 2023
1.190
1.190
1.120
1.150
345,775
-0.02(-1.71%)
May 19, 2023
1.170
1.180
1.100
1.170
413,504
+0.02(+1.74%)
May 18, 2023
1.120
1.160
1.100
1.150
457,069
+0.02(+1.77%)
May 17, 2023
1.150
1.160
1.010
1.130
485,533
+0.01(+0.89%)
May 16, 2023
1.180
1.230
1.070
1.120
745,334
-0.10(-8.20%)
May 15, 2023
1.100
1.230
1.040
1.220
924,220
+0.17(+16.19%)
May 12, 2023
1.060
1.070
0.9600
1.050
799,885
+0.08(+8.12%)
May 11, 2023
0.9200
1.050
0.9000
0.9711
711,953
+0.02(+2.23%)
May 10, 2023
0.8521
0.9500
0.8150
0.9499
532,462
+0.13(+15.84%)
May 09, 2023
0.8200
0.8300
0.8000
0.8200
353,496
+0.01(+1.83%)
May 08, 2023
0.8315
0.8549
0.7677
0.8053
517,235
-0.02(-2.53%)
May 05, 2023
0.8421
0.8600
0.8051
0.8262
312,021
+0.00(+0.54%)
May 04, 2023
0.9100
0.9200
0.8001
0.8218
629,195
-0.08(-8.72%)
May 03, 2023
0.9291
0.9450
0.8801
0.9003
592,992
-0.02(-2.09%)
May 02, 2023
1.030
1.030
0.9100
0.9195
1,282,388
-0.13(-12.43%)
May 01, 2023
1.050
1.060
1.030
1.050
515,179
-0.01(-0.94%)
Apr 28, 2023
1.260
1.318
1.050
1.060
1,743,098
-0.17(-13.82%)
Apr 27, 2023
1.250
1.270
1.120
1.230
1,492,557
+0.01(+0.82%)
Apr 26, 2023
1.120
1.250
1.080
1.220
1,895,222
+0.15(+14.02%)
Apr 25, 2023
1.070
1.090
1.040
1.070
240,059
-0.02(-1.83%)
Apr 24, 2023
1.140
1.140
1.075
1.090
279,970
+0.02(+1.87%)
Apr 21, 2023
1.060
1.100
1.060
1.070
196,948
-0.01(-0.93%)
Apr 20, 2023
1.080
1.090
1.030
1.080
266,082
+0.00(+0.00%)
Apr 19, 2023
1.200
1.200
1.050
1.080
360,317
-0.01(-0.92%)
Apr 18, 2023
1.050
1.100
1.030
1.090
219,312
+0.03(+2.83%)
Apr 17, 2023
1.060
1.060
1.020
1.060
121,731
+0.02(+1.92%)
Apr 14, 2023
1.040
1.050
1.030
1.040
230,163
+0.00(+0.00%)
Apr 13, 2023
1.040
1.050
1.030
1.040
206,373
+0.01(+0.97%)
Apr 12, 2023
1.070
1.070
1.020
1.030
238,072
-0.03(-2.83%)
Apr 11, 2023
1.100
1.100
1.040
1.060
137,077
-0.03(-2.75%)
Apr 10, 2023
1.070
1.100
1.030
1.090
259,130
+0.03(+2.83%)
Apr 06, 2023
1.060
1.090
1.020
1.060
242,246
+0.02(+1.92%)
Apr 05, 2023
1.040
1.060
1.020
1.040
217,443
+0.00(+0.00%)
Apr 04, 2023
1.090
1.090
1.030
1.040
362,453
-0.01(-0.95%)
Apr 03, 2023
1.100
1.100
1.040
1.050
303,015
-0.05(-4.55%)
Mar 31, 2023
1.180
1.190
1.090
1.100
303,469
-0.09(-7.56%)
Mar 30, 2023
1.230
1.235
1.180
1.190
206,668
-0.02(-1.65%)
Mar 29, 2023
1.190
1.230
1.140
1.210
292,212
+0.04(+3.42%)
Mar 28, 2023
1.120
1.170
1.080
1.170
239,565
+0.04(+3.54%)
Mar 27, 2023
1.150
1.150
1.060
1.130
184,664
+0.04(+3.67%)
Mar 24, 2023
1.080
1.100
1.020
1.090
293,700
+0.00(+0.00%)
Mar 23, 2023
1.140
1.160
1.070
1.090
269,234
-0.01(-1.36%)
Mar 22, 2023
1.100
1.140
1.100
1.105
167,292
-0.02(-1.34%)
Mar 21, 2023
1.170
1.170
1.100
1.120
266,631
-0.01(-0.88%)
Mar 20, 2023
1.190
1.220
1.120
1.130
243,435
-0.05(-4.24%)
Mar 17, 2023
1.220
1.240
1.160
1.180
666,925
-0.04(-3.28%)
Mar 16, 2023
1.190
1.270
1.170
1.220
311,819
+0.03(+2.52%)
Mar 15, 2023
1.050
1.200
1.050
1.190
288,134
-0.01(-0.83%)
Mar 14, 2023
1.140
1.230
1.110
1.200
550,215
+0.09(+8.11%)
Mar 13, 2023
1.080
1.120
1.050
1.110
335,465
+0.01(+0.91%)
Mar 10, 2023
1.120
1.140
1.070
1.100
339,905
-0.01(-0.90%)
Mar 09, 2023
1.140
1.140
1.100
1.110
212,360
-0.01(-0.89%)
Mar 08, 2023
1.100
1.120
1.100
1.120
173,874
+0.00(+0.00%)
Mar 07, 2023
1.130
1.150
1.100
1.120
237,276
+0.00(+0.00%)
Mar 06, 2023
1.180
1.185
1.110
1.120
357,401
-0.02(-1.75%)
Mar 03, 2023
1.110
1.150
1.110
1.140
175,400
+0.03(+2.70%)
Mar 02, 2023
1.120
1.170
1.100
1.110
233,871
-0.01(-0.89%)
Mar 01, 2023
1.170
1.180
1.120
1.120
228,673
-0.01(-0.88%)
Feb 28, 2023
1.160
1.170
1.125
1.130
245,145
-0.03(-2.59%)
Feb 27, 2023
1.180
1.190
1.110
1.160
378,574
+0.03(+2.65%)
Feb 24, 2023
1.150
1.170
1.100
1.130
294,225
-0.03(-2.59%)
Feb 23, 2023
1.180
1.200
1.130
1.160
239,282
-0.02(-1.69%)
Feb 22, 2023
1.210
1.217
1.130
1.180
277,390
-0.01(-0.84%)
Feb 21, 2023
1.200
1.230
1.130
1.190
409,305
-0.05(-4.03%)
Feb 17, 2023
1.360
1.360
1.210
1.240
376,867
-0.08(-6.06%)
Feb 16, 2023
1.400
1.500
1.280
1.320
503,220
-0.13(-8.97%)
Feb 15, 2023
1.480
1.530
1.401
1.450
408,582
+0.01(+0.69%)
Feb 14, 2023
1.330
1.545
1.330
1.440
619,321
+0.07(+5.11%)
Feb 13, 2023
1.360
1.410
1.250
1.370
519,642
+0.03(+2.24%)
Feb 10, 2023
1.160
1.370
1.100
1.340
878,655
+0.21(+18.58%)
Feb 09, 2023
1.250
1.290
1.120
1.130
875,641
-0.11(-8.87%)
Feb 08, 2023
1.290
1.330
1.220
1.240
314,564
-0.09(-6.77%)
Feb 07, 2023
1.420
1.444
1.290
1.330
471,458
-0.11(-7.64%)
Feb 06, 2023
1.580
1.600
1.430
1.440
333,034
-0.14(-8.86%)
Feb 03, 2023
1.530
1.590
1.470
1.580
387,663
+0.00(+0.00%)
Feb 02, 2023
1.430
1.580
1.395
1.580
505,636
+0.23(+17.04%)
Feb 01, 2023
1.360
1.400
1.270
1.350
357,630
+0.01(+0.75%)
Jan 31, 2023
1.250
1.360
1.240
1.340
294,739
+0.08(+6.35%)
Jan 30, 2023
1.350
1.350
1.250
1.260
243,231
-0.07(-5.26%)
Jan 27, 2023
1.270
1.360
1.200
1.330
406,427
+0.06(+4.72%)
Jan 26, 2023
1.340
1.360
1.230
1.270
257,292
-0.07(-5.22%)
Jan 25, 2023
1.430
1.465
1.300
1.340
302,258
-0.09(-6.29%)
Jan 24, 2023
1.470
1.490
1.400
1.430
284,607
-0.02(-1.38%)
Jan 23, 2023
1.440
1.490
1.390
1.450
275,326
+0.04(+2.84%)
Jan 20, 2023
1.440
1.440
1.340
1.410
328,455
+0.01(+0.71%)
Jan 19, 2023
1.440
1.480
1.340
1.400
259,600
-0.06(-4.11%)
Jan 18, 2023
1.530
1.559
1.450
1.460
319,956
-0.06(-3.95%)
Jan 17, 2023
1.530
1.550
1.470
1.520
222,733
+0.01(+0.66%)
Jan 13, 2023
1.480
1.540
1.441
1.510
291,429
-0.03(-1.95%)
Jan 12, 2023
1.500
1.590
1.370
1.540
334,978
+0.10(+6.94%)
Jan 11, 2023
1.390
1.700
1.340
1.440
1,006,692
+0.05(+3.60%)
Jan 10, 2023
1.410
1.430
1.300
1.390
291,614
+0.03(+2.21%)
Jan 09, 2023
1.280
1.470
1.280
1.360
459,313
+0.13(+10.57%)
Jan 06, 2023
1.140
1.245
1.100
1.230
384,503
+0.08(+6.96%)
Jan 05, 2023
1.160
1.180
1.110
1.150
337,204
-0.01(-0.86%)
Jan 04, 2023
1.230
1.230
1.120
1.160
326,232
+0.00(+0.00%)
Jan 03, 2023
1.290
1.300
1.120
1.160
612,083
-0.08(-6.45%)
Dec 30, 2022
1.280
1.290
1.178
1.240
362,318
-0.04(-3.13%)
Dec 29, 2022
1.240
1.300
1.219
1.280
386,355
+0.03(+2.40%)
Dec 28, 2022
1.270
1.300
1.220
1.250
293,999
-0.02(-1.57%)
Dec 27, 2022
1.400
1.405
1.220
1.270
498,764
-0.16(-11.19%)
Dec 23, 2022
1.410
1.440
1.390
1.430
188,093
-0.01(-0.69%)
Dec 22, 2022
1.560
1.570
1.370
1.440
540,764
-0.12(-7.69%)
Dec 21, 2022
1.560
1.590
1.490
1.560
417,895
+0.02(+1.30%)
Dec 20, 2022
1.520
1.600
1.510
1.540
345,683
+0.01(+0.65%)
Dec 19, 2022
1.690
1.690
1.530
1.530
375,949
-0.12(-7.27%)
Dec 16, 2022
1.640
1.730
1.585
1.650
855,505
-0.03(-1.79%)
Dec 15, 2022
1.690
1.760
1.660
1.680
311,670
-0.06(-3.45%)
Dec 14, 2022
1.770
1.800
1.710
1.740
309,138
-0.04(-2.25%)
Dec 13, 2022
1.780
1.955
1.760
1.780
472,312
+0.06(+3.49%)
Dec 12, 2022
1.860
1.885
1.690
1.720
484,202
-0.13(-7.03%)
Dec 09, 2022
1.870
1.950
1.810
1.850
281,029
-0.02(-1.07%)
Dec 08, 2022
1.790
1.940
1.750
1.870
297,796
+0.09(+5.06%)
Dec 07, 2022
1.870
1.920
1.780
1.780
245,916
-0.09(-4.81%)
Dec 06, 2022
1.890
1.960
1.830
1.870
237,443
-0.01(-0.53%)
Dec 05, 2022
2.050
2.070
1.880
1.880
387,871
-0.16(-7.84%)
Dec 02, 2022
2.020
2.130
2.000
2.040
330,920
-0.05(-2.39%)
Dec 01, 2022
2.120
2.230
2.060
2.090
316,091
-0.03(-1.42%)
Nov 30, 2022
2.050
2.170
1.980
2.120
2,457,771
+0.06(+2.91%)
Nov 29, 2022
1.970
2.075
1.970
2.060
325,185
+0.07(+3.52%)
Nov 28, 2022
2.220
2.290
1.960
1.990
730,811
-0.29(-12.72%)
Nov 25, 2022
2.320
2.400
2.250
2.280
149,301
-0.06(-2.56%)
Nov 23, 2022
2.410
2.500
2.320
2.340
441,197
-0.05(-2.09%)
Nov 22, 2022
2.290
2.415
2.200
2.390
427,415
+0.11(+4.82%)
Nov 21, 2022
2.340
2.440
2.230
2.280
448,949
-0.09(-3.80%)
Nov 18, 2022
2.480
2.480
2.280
2.370
402,136
+0.01(+0.42%)
Nov 17, 2022
2.360
2.410
2.170
2.360
489,876
-0.11(-4.45%)
Nov 16, 2022
2.720
2.720
2.360
2.470
499,109
-0.29(-10.51%)
Nov 15, 2022
2.980
2.980
2.700
2.760
395,601
-0.10(-3.50%)
Nov 14, 2022
2.850
3.000
2.430
2.860
921,124
+0.08(+2.88%)
Nov 11, 2022
2.300
2.800
2.230
2.780
1,562,054
+0.53(+23.56%)
Nov 10, 2022
2.100
2.360
2.090
2.250
1,558,174
+0.19(+9.22%)
Nov 09, 2022
2.040
2.100
1.960
2.060
1,639,062
+0.05(+2.49%)
Nov 08, 2022
2.120
2.130
2.005
2.010
419,804
-0.09(-4.29%)
Nov 07, 2022
2.110
2.133
2.005
2.100
427,534
-0.01(-0.47%)
Nov 04, 2022
2.190
2.220
2.070
2.110
308,869
-0.06(-2.76%)
Nov 03, 2022
2.100
2.205
2.080
2.170
315,387
+0.01(+0.46%)
Nov 02, 2022
2.180
2.300
2.110
2.160
448,345
-0.06(-2.70%)
Nov 01, 2022
2.270
2.270
2.090
2.220
379,705
+0.00(+0.00%)
Oct 31, 2022
2.140
2.240
2.020
2.220
702,831
+0.06(+2.78%)
Oct 28, 2022
2.050
2.160
1.910
2.160
417,197
+0.14(+6.93%)
Oct 27, 2022
1.990
2.060
1.905
2.020
341,891
+0.08(+4.12%)
Oct 26, 2022
1.910
2.000
1.850
1.940
389,254
+0.03(+1.57%)
Oct 25, 2022
1.770
1.960
1.750
1.910
548,776
+0.13(+7.30%)
Oct 24, 2022
1.810
1.830
1.715
1.780
300,202
-0.04(-2.20%)
Oct 21, 2022
1.850
1.860
1.710
1.820
345,207
+0.05(+2.82%)
Oct 20, 2022
1.820
1.900
1.750
1.770
416,749
-0.03(-1.67%)
Oct 19, 2022
1.850
1.870
1.780
1.800
294,304
-0.09(-4.76%)
Oct 18, 2022
1.810
1.970
1.800
1.890
386,456
+0.04(+2.16%)
Oct 17, 2022
1.840
1.850
1.794
1.850
359,669
+0.06(+3.35%)
Oct 14, 2022
2.110
2.110
1.771
1.790
562,587
-0.22(-10.95%)
Oct 13, 2022
1.910
2.050
1.790
2.010
702,784
+0.10(+5.24%)
Oct 12, 2022
2.050
2.050
1.900
1.910
494,424
-0.13(-6.37%)
Oct 11, 2022
1.970
2.090
1.830
2.040
672,849
+0.08(+4.08%)
Oct 10, 2022
1.870
1.980
1.800
1.960
424,713
+0.08(+4.26%)
Oct 07, 2022
1.930
1.964
1.750
1.880
467,104
-0.06(-3.09%)
Oct 06, 2022
1.860
1.960
1.810
1.940
455,674
+0.04(+2.11%)
Oct 05, 2022
1.790
1.920
1.740
1.900
447,899
+0.06(+3.26%)
Oct 04, 2022
1.800
1.850
1.700
1.840
454,581
+0.08(+4.55%)
Oct 03, 2022
1.750
1.770
1.640
1.760
500,094
+0.00(+0.00%)
Sep 30, 2022
1.740
1.790
1.620
1.760
658,717
+0.10(+6.02%)
Sep 29, 2022
1.700
1.740
1.580
1.660
592,845
-0.09(-5.14%)
Sep 28, 2022
1.690
1.790
1.615
1.750
521,770
+0.09(+5.42%)
Sep 27, 2022
1.590
1.720
1.540
1.660
717,525
+0.08(+5.06%)
Sep 26, 2022
1.640
1.739
1.550
1.580
810,872
-0.11(-6.51%)
Sep 23, 2022
1.700
1.775
1.650
1.690
513,451
-0.09(-5.06%)
Sep 22, 2022
1.770
1.860
1.750
1.780
444,414
-0.02(-1.11%)
Sep 21, 2022
1.850
1.910
1.750
1.800
646,450
-0.02(-1.10%)
Sep 20, 2022
1.890
1.910
1.790
1.820
473,101
-0.16(-8.08%)
Sep 19, 2022
2.060
2.060
1.870
1.980
1,670,680
+0.05(+2.86%)
Sep 16, 2022
1.900
1.980
1.670
1.925
2,933,608
-0.03(-1.79%)
Sep 15, 2022
2.020
2.060
1.940
1.960
454,450
-0.08(-3.92%)
Sep 14, 2022
2.000
2.050
1.950
2.040
571,405
+0.04(+2.00%)
Sep 13, 2022
2.060
2.100
1.940
2.000
788,617
-0.13(-6.10%)
Sep 12, 2022
2.250
2.270
2.060
2.130
573,407
-0.06(-2.74%)
Sep 09, 2022
2.200
2.265
2.150
2.190
426,969
+0.02(+0.92%)
Sep 08, 2022
2.260
2.310
2.110
2.170
662,780
-0.10(-4.19%)
Sep 07, 2022
2.290
2.310
2.250
2.265
291,721
-0.02(-1.09%)
Sep 06, 2022
2.590
2.590
2.280
2.290
539,669
-0.25(-9.84%)
Sep 02, 2022
2.570
2.830
2.525
2.540
810,719
-0.07(-2.68%)
Sep 01, 2022
2.440
2.750
2.400
2.610
673,480
+0.18(+7.41%)
Aug 31, 2022
2.690
2.690
2.420
2.430
836,450
-0.26(-9.67%)
Aug 30, 2022
2.800
2.825
2.660
2.690
2,281,685
-0.08(-2.89%)
Aug 29, 2022
2.810
2.930
2.700
2.770
412,051
-0.04(-1.42%)
Aug 26, 2022
2.800
2.840
2.710
2.810
740,857
+0.02(+0.72%)
Aug 25, 2022
3.060
3.060
2.660
2.790
1,122,913
-0.14(-4.78%)
Aug 24, 2022
2.910
3.010
2.885
2.930
727,712
-0.11(-3.62%)
Aug 23, 2022
2.950
3.120
2.900
3.040
591,366
+0.10(+3.40%)
Aug 22, 2022
2.890
3.140
2.860
2.940
775,130
+0.06(+2.08%)
Aug 19, 2022
2.960
2.965
2.860
2.880
511,701
-0.11(-3.68%)
Aug 18, 2022
3.090
3.160
2.960
2.990
424,970
-0.12(-3.86%)
Aug 17, 2022
3.320
3.340
3.080
3.110
421,164
-0.21(-6.33%)
Aug 16, 2022
2.920
3.350
2.860
3.320
1,094,349
+0.44(+15.28%)
Aug 15, 2022
3.000
3.050
2.840
2.880
528,123
-0.11(-3.68%)
Aug 12, 2022
2.840
3.030
2.760
2.990
747,588
+0.17(+6.03%)
Aug 11, 2022
2.840
2.900
2.750
2.820
598,823
-0.03(-1.05%)
Aug 10, 2022
2.730
2.850
2.680
2.850
418,448
+0.16(+5.95%)
Aug 09, 2022
2.900
3.000
2.680
2.690
708,552
-0.24(-8.19%)
Aug 08, 2022
2.770
3.040
2.700
2.930
705,400
+0.20(+7.33%)
Aug 05, 2022
2.800
2.800
2.581
2.730
426,641
+0.05(+1.87%)
Aug 04, 2022
2.860
2.950
2.620
2.680
633,914
-0.20(-6.94%)
Aug 03, 2022
2.680
2.910
2.570
2.880
493,963
+0.10(+3.60%)
Aug 02, 2022
2.900
2.950
2.490
2.780
1,237,026
-0.08(-2.80%)
Aug 01, 2022
3.020
3.080
2.820
2.860
571,350
-0.18(-5.92%)
Jul 29, 2022
3.050
3.190
2.820
3.040
987,602
+0.10(+3.40%)
Jul 28, 2022
3.080
3.190
2.925
2.940
674,241
-0.12(-3.92%)
Jul 27, 2022
3.220
3.230
2.970
3.060
805,248
-0.10(-3.16%)
Jul 26, 2022
3.070
3.260
3.030
3.160
535,555
+0.00(+0.00%)
Jul 25, 2022
3.290
3.300
3.035
3.160
510,982
-0.17(-5.11%)
Jul 22, 2022
3.460
3.460
3.310
3.330
350,147
-0.17(-4.86%)
Jul 21, 2022
3.770
3.770
3.420
3.500
379,889
-0.30(-7.89%)
Jul 20, 2022
3.500
3.900
3.340
3.800
970,654
+0.34(+9.83%)
Jul 19, 2022
3.520
3.520
3.320
3.460
649,085
+0.00(+0.00%)
Jul 18, 2022
3.620
3.750
3.220
3.460
877,303
-0.15(-4.16%)
Jul 15, 2022
3.530
3.640
3.410
3.610
1,106,548
+0.13(+3.74%)
Jul 14, 2022
3.770
3.770
3.125
3.480
1,189,654
-0.24(-6.45%)
Jul 13, 2022
3.850
3.860
3.670
3.720
463,958
-0.09(-2.36%)
Jul 12, 2022
4.150
4.159
3.750
3.810
660,432
-0.36(-8.63%)
Jul 11, 2022
4.360
4.430
4.130
4.170
763,668
-0.35(-7.74%)
Jul 08, 2022
4.530
4.660
4.450
4.520
736,805
-0.10(-2.16%)
Jul 07, 2022
4.950
4.950
4.580
4.620
803,121
-0.34(-6.85%)
Jul 06, 2022
4.570
5.000
4.520
4.960
623,471
+0.41(+9.01%)
Jul 05, 2022
4.650
4.650
4.340
4.550
689,601
-0.24(-5.01%)
Jul 01, 2022
4.660
4.960
4.590
4.790
937,876
+0.02(+0.42%)
Jun 30, 2022
4.420
4.770
3.930
4.770
1,262,689
+0.19(+4.15%)
Jun 29, 2022
4.800
4.804
4.380
4.580
814,524
-0.32(-6.53%)
Jun 28, 2022
4.890
5.000
4.820
4.900
716,897
+0.09(+1.87%)
Jun 27, 2022
5.520
5.640
4.610
4.810
1,326,482
-0.65(-11.90%)
Jun 24, 2022
5.500
5.730
5.225
5.460
12,177,446
-0.22(-3.87%)
Jun 23, 2022
5.910
6.110
5.595
5.680
1,362,669
-0.26(-4.38%)
Jun 22, 2022
5.760
6.115
5.550
5.940
1,921,055
+0.15(+2.59%)
Jun 21, 2022
5.740
5.970
5.580
5.790
2,018,865
+0.05(+0.87%)
Jun 17, 2022
5.330
5.800
5.190
5.740
10,389,178
+0.36(+6.69%)
Jun 16, 2022
4.830
5.530
4.830
5.380
3,226,070
+0.31(+6.11%)
Jun 15, 2022
4.260
5.090
4.200
5.070
3,386,663
+0.89(+21.29%)
Jun 14, 2022
3.830
4.230
3.830
4.180
1,037,425
+0.36(+9.42%)
Jun 13, 2022
3.820
0
-0.18(-4.50%)
Jun 10, 2022
4.270
4.390
3.870
4.000
694,098
-0.29(-6.76%)
Jun 09, 2022
4.650
4.820
4.260
4.290
1,240,514
-0.39(-8.33%)
Jun 08, 2022
5.010
5.150
4.560
4.680
1,138,053
-0.35(-6.96%)
Jun 07, 2022
5.340
5.340
4.560
5.030
1,700,959
-0.47(-8.55%)
Jun 06, 2022
5.120
5.740
5.050
5.500
3,085,639
+0.47(+9.34%)
Jun 03, 2022
5.060
5.349
4.550
5.030
1,396,888
-0.07(-1.37%)
Jun 02, 2022
4.650
5.490
4.580
5.100
1,526,408
+0.24(+4.94%)
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.