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
Symbolic Logic Inc
(NQ:
EVOL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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, 2018
3.300
3.400
3.300
3.300
6,366
+0.00(+0.00%)
May 30, 2018
3.300
3.400
3.300
3.300
6,145
-0.05(-1.49%)
May 29, 2018
3.350
3.400
3.310
3.350
1,069
+0.00(+0.00%)
May 25, 2018
3.350
3.350
3.350
0
+0.15(+4.52%)
May 24, 2018
3.330
3.330
3.205
3.205
5,623
-0.09(-2.88%)
May 23, 2018
3.200
3.300
3.200
3.300
6,568
+0.05(+1.54%)
May 22, 2018
3.400
3.400
3.155
3.250
7,008
-0.15(-4.41%)
May 21, 2018
3.500
3.500
3.400
3.400
1,741
-0.10(-2.86%)
May 18, 2018
3.450
3.500
3.410
3.500
17,631
+0.10(+2.94%)
May 17, 2018
3.518
3.518
3.400
3.400
27,542
-0.05(-1.45%)
May 16, 2018
3.600
3.600
3.450
3.450
64,709
+0.15(+4.55%)
May 15, 2018
3.250
3.400
3.250
3.300
21,578
+0.00(+0.00%)
May 14, 2018
3.350
3.350
3.255
3.300
11,745
+0.00(+0.00%)
May 11, 2018
3.338
3.338
3.250
3.300
10,400
-0.05(-1.49%)
May 10, 2018
3.350
3.350
3.250
3.350
16,041
+0.05(+1.52%)
May 09, 2018
3.350
3.355
3.300
3.300
17,790
-0.10(-2.94%)
May 08, 2018
3.400
3.431
3.205
3.400
13,688
+0.00(+0.00%)
May 07, 2018
3.427
3.500
3.400
3.400
2,837
+0.05(+1.49%)
May 04, 2018
3.540
3.540
3.350
3.350
13,727
-0.20(-5.63%)
May 03, 2018
3.650
3.650
3.550
3.550
5,133
-0.15(-4.05%)
May 02, 2018
3.700
3.700
3.700
3.700
409
-0.05(-1.33%)
May 01, 2018
3.700
3.800
3.664
3.750
9,521
-0.05(-1.31%)
Apr 30, 2018
3.700
3.800
3.678
3.800
7,077
+0.05(+1.33%)
Apr 27, 2018
3.650
3.750
3.600
3.750
27,799
+0.10(+2.74%)
Apr 26, 2018
3.750
3.750
3.600
3.650
6,715
-0.10(-2.67%)
Apr 25, 2018
3.671
3.750
3.660
3.750
7,215
+0.04(+1.21%)
Apr 24, 2018
3.700
3.800
3.600
3.705
11,430
-0.04(-1.20%)
Apr 23, 2018
3.850
3.850
3.700
3.750
5,002
-0.10(-2.60%)
Apr 20, 2018
3.850
3.900
3.760
3.850
12,788
+0.10(+2.53%)
Apr 19, 2018
3.850
3.900
3.755
3.755
7,338
-0.10(-2.47%)
Apr 18, 2018
3.950
3.950
3.850
3.850
7,111
-0.13(-3.22%)
Apr 17, 2018
4.000
4.000
3.900
3.978
18,171
+0.03(+0.72%)
Apr 16, 2018
4.000
4.100
3.950
3.950
32,395
-0.10(-2.47%)
Apr 13, 2018
4.000
4.050
3.855
4.050
11,000
+0.05(+1.25%)
Apr 12, 2018
4.050
4.195
3.950
4.000
8,576
-0.05(-1.23%)
Apr 11, 2018
4.050
4.150
4.050
4.050
3,224
+0.00(+0.00%)
Apr 10, 2018
4.150
4.150
4.050
4.050
9,680
-0.05(-1.22%)
Apr 09, 2018
4.100
4.200
4.050
4.100
11,846
+0.00(+0.00%)
Apr 06, 2018
4.100
4.250
4.050
4.100
8,056
-0.05(-1.20%)
Apr 05, 2018
4.200
4.250
4.100
4.150
29,552
-0.10(-2.35%)
Apr 04, 2018
4.500
4.500
4.100
4.250
21,534
+0.00(+0.00%)
Apr 03, 2018
4.650
4.650
3.950
4.250
58,520
-0.60(-12.37%)
Apr 02, 2018
4.950
4.950
4.683
4.850
39,901
+0.04(+0.74%)
Mar 29, 2018
4.814
4.814
4.814
0
-0.09(-1.75%)
Mar 28, 2018
4.900
4.950
4.900
4.900
3,164
-0.09(-1.80%)
Mar 27, 2018
5.250
5.250
4.850
4.990
38,822
-0.31(-5.85%)
Mar 26, 2018
5.400
5.400
5.200
5.300
12,657
+0.00(+0.00%)
Mar 23, 2018
5.250
5.350
5.250
5.300
4,545
+0.00(+0.00%)
Mar 22, 2018
5.500
5.505
5.075
5.300
4,617
-0.20(-3.64%)
Mar 21, 2018
5.250
5.525
5.250
5.500
15,460
+0.30(+5.77%)
Mar 20, 2018
5.300
5.300
5.200
5.200
1,831
+0.00(+0.00%)
Mar 19, 2018
5.287
5.350
5.200
5.200
6,184
-0.10(-1.89%)
Mar 16, 2018
5.300
5.300
5.300
5.300
1,862
+0.05(+0.95%)
Mar 15, 2018
5.300
5.350
5.200
5.250
20,853
-0.15(-2.78%)
Mar 14, 2018
5.450
5.500
5.350
5.400
9,549
+0.01(+0.19%)
Mar 13, 2018
5.400
5.400
5.300
5.390
13,839
+0.01(+0.28%)
Mar 12, 2018
5.350
5.450
5.350
5.375
6,194
-0.03(-0.46%)
Mar 09, 2018
5.400
5.490
5.250
5.400
12,464
-0.05(-0.92%)
Mar 08, 2018
5.550
5.550
5.350
5.450
4,091
+0.00(+0.00%)
Mar 07, 2018
5.550
5.550
5.450
5.450
4,798
-0.05(-0.91%)
Mar 06, 2018
5.500
5.550
5.500
5.500
2,992
+0.00(+0.00%)
Mar 05, 2018
5.500
5.500
5.450
5.500
19,083
+0.00(+0.00%)
Mar 02, 2018
5.050
5.550
4.950
5.500
20,890
-0.05(-0.90%)
Mar 01, 2018
5.400
5.550
5.400
5.550
13,338
+0.10(+1.83%)
Feb 28, 2018
5.500
5.550
5.421
5.450
4,907
-0.05(-0.91%)
Feb 27, 2018
5.500
5.531
5.500
5.500
8,055
-0.05(-0.90%)
Feb 26, 2018
5.550
5.550
5.550
5.550
589
-0.10(-1.77%)
Feb 23, 2018
5.600
5.650
5.538
5.650
2,505
+0.05(+0.89%)
Feb 22, 2018
5.600
5.600
5.500
5.600
3,513
+0.00(+0.00%)
Feb 21, 2018
5.579
5.600
5.500
5.600
2,712
+0.10(+1.82%)
Feb 20, 2018
5.500
5.600
5.500
5.500
9,491
-0.05(-0.90%)
Feb 16, 2018
5.550
5.550
5.550
0
-0.01(-0.18%)
Feb 15, 2018
5.550
5.600
5.550
5.560
2,498
+0.06(+1.09%)
Feb 14, 2018
5.450
5.550
5.450
5.500
9,785
+0.00(+0.00%)
Feb 13, 2018
5.500
5.590
5.500
5.500
11,801
+0.00(+0.00%)
Feb 12, 2018
5.500
5.580
5.500
5.500
15,625
-0.05(-0.90%)
Feb 09, 2018
5.500
5.600
5.450
5.550
14,211
+0.10(+1.83%)
Feb 08, 2018
5.500
5.550
5.400
5.450
23,399
-0.08(-1.36%)
Feb 07, 2018
5.550
5.600
5.550
5.525
7,176
+0.03(+0.45%)
Feb 06, 2018
5.450
5.574
5.400
5.500
10,033
+0.00(+0.00%)
Feb 05, 2018
5.250
5.530
5.250
5.500
27,472
+0.10(+1.85%)
Feb 02, 2018
5.400
5.450
5.276
5.400
29,585
-0.10(-1.82%)
Feb 01, 2018
5.400
5.550
5.400
5.500
6,347
+0.10(+1.85%)
Jan 31, 2018
5.350
5.425
5.350
5.400
16,859
+0.00(+0.00%)
Jan 30, 2018
5.500
5.314
5.400
18,911
-0.10(-1.82%)
Jan 29, 2018
5.500
5.750
5.500
5.500
4,662
+0.00(+0.00%)
Jan 26, 2018
5.550
5.600
5.450
5.500
20,187
-0.10(-1.79%)
Jan 25, 2018
5.750
5.840
5.500
5.600
9,064
-0.05(-0.88%)
Jan 24, 2018
5.750
5.800
5.650
5.650
4,675
-0.15(-2.59%)
Jan 23, 2018
5.450
5.850
5.400
5.800
43,496
+0.38(+6.94%)
Jan 22, 2018
5.450
5.475
5.400
5.424
20,090
-0.02(-0.35%)
Jan 19, 2018
5.236
5.500
5.236
5.443
20,341
+0.19(+3.68%)
Jan 18, 2018
5.200
5.300
5.168
5.250
19,259
+0.00(+0.00%)
Jan 17, 2018
5.400
5.440
5.150
5.250
13,629
-0.15(-2.78%)
Jan 16, 2018
5.300
5.400
5.300
5.400
20,853
+0.05(+0.93%)
Jan 12, 2018
5.350
5.350
5.350
0
+0.00(+0.00%)
Jan 11, 2018
5.400
5.400
5.200
5.350
9,797
+0.00(+0.00%)
Jan 10, 2018
5.350
5.400
5.176
5.350
29,466
-0.10(-1.83%)
Jan 09, 2018
5.100
5.450
5.100
5.450
50,645
+0.35(+6.86%)
Jan 08, 2018
5.100
5.200
5.050
5.100
24,746
+0.00(+0.00%)
Jan 05, 2018
5.000
5.150
5.000
5.100
29,810
+0.10(+2.00%)
Jan 04, 2018
4.850
5.000
4.820
5.000
39,788
+0.20(+4.17%)
Jan 03, 2018
4.800
4.850
4.725
4.800
52,072
+0.00(+0.00%)
Jan 02, 2018
4.700
4.850
4.700
4.800
16,931
+0.10(+2.13%)
Dec 29, 2017
4.700
4.700
4.700
0
+0.00(+0.00%)
Dec 28, 2017
4.650
4.700
4.650
4.700
2,801
+0.03(+0.53%)
Dec 27, 2017
4.600
4.700
4.600
4.675
14,024
+0.02(+0.54%)
Dec 26, 2017
4.650
4.700
4.650
4.650
7,617
-0.05(-1.06%)
Dec 22, 2017
4.650
4.700
4.600
4.700
31,267
+0.05(+1.08%)
Dec 21, 2017
4.600
4.700
4.600
4.650
11,937
-0.05(-1.06%)
Dec 20, 2017
4.600
4.700
4.550
4.700
112,930
+0.10(+2.17%)
Dec 19, 2017
4.650
4.700
4.600
4.600
10,550
-0.10(-2.13%)
Dec 18, 2017
4.650
4.750
4.650
4.700
15,847
+0.10(+2.17%)
Dec 15, 2017
4.600
4.650
4.557
4.600
17,723
+0.00(+0.00%)
Dec 14, 2017
4.600
4.650
4.550
4.600
12,029
-0.05(-1.08%)
Dec 13, 2017
4.625
4.650
4.550
4.650
16,958
+0.05(+1.09%)
Dec 12, 2017
4.600
4.650
4.550
4.600
22,999
+0.00(+0.00%)
Dec 11, 2017
4.600
4.650
4.550
4.600
10,057
-0.05(-1.08%)
Dec 08, 2017
4.600
4.650
4.460
4.650
14,095
+0.05(+1.09%)
Dec 07, 2017
4.600
4.625
4.510
4.600
6,126
+0.00(+0.00%)
Dec 06, 2017
4.627
4.650
4.500
4.600
11,726
-0.05(-1.08%)
Dec 05, 2017
4.600
4.650
4.550
4.650
44,102
+0.05(+1.09%)
Dec 04, 2017
4.600
4.650
4.600
4.600
13,767
-0.05(-1.08%)
Dec 01, 2017
4.500
4.650
4.400
4.650
11,375
+0.10(+2.20%)
Nov 30, 2017
4.400
4.550
4.350
4.550
30,518
+0.15(+3.41%)
Nov 29, 2017
4.300
4.500
4.300
4.400
8,087
+0.05(+1.15%)
Nov 28, 2017
4.300
4.450
4.290
4.350
17,087
+0.10(+2.35%)
Nov 27, 2017
4.550
4.550
4.250
4.250
86,470
-0.35(-7.61%)
Nov 24, 2017
4.600
4.650
4.600
4.600
4,609
-0.05(-1.08%)
Nov 22, 2017
4.650
4.650
4.600
4.650
23,473
+0.05(+1.09%)
Nov 21, 2017
4.550
4.650
4.550
4.600
143,512
+0.02(+0.55%)
Nov 20, 2017
4.600
4.600
4.550
4.575
7,402
-0.02(-0.54%)
Nov 17, 2017
4.600
4.600
4.510
4.600
14,282
+0.00(+0.00%)
Nov 16, 2017
4.650
4.700
4.600
4.600
10,799
+0.00(+0.00%)
Nov 15, 2017
4.550
4.650
4.550
4.600
7,258
+0.05(+1.10%)
Nov 14, 2017
4.145
4.660
4.132
4.550
46,549
+0.50(+12.35%)
Nov 13, 2017
4.100
4.200
4.010
4.050
41,216
-0.05(-1.22%)
Nov 10, 2017
4.150
4.200
4.100
4.100
13,183
-0.05(-1.20%)
Nov 09, 2017
4.100
4.150
4.000
4.150
21,216
+0.05(+1.22%)
Nov 08, 2017
4.350
4.400
4.000
4.100
156,802
-0.25(-5.75%)
Nov 07, 2017
4.500
4.500
4.350
4.350
19,068
-0.10(-2.25%)
Nov 06, 2017
4.500
4.500
4.450
4.450
13,817
-0.05(-1.11%)
Nov 03, 2017
4.512
4.550
4.500
4.500
4,542
+0.00(+0.00%)
Nov 02, 2017
4.650
4.650
4.500
4.500
29,814
-0.10(-2.17%)
Nov 01, 2017
4.600
4.650
4.550
4.600
23,958
-0.05(-1.08%)
Oct 31, 2017
4.650
4.650
4.600
4.650
7,425
+0.05(+1.09%)
Oct 30, 2017
4.650
4.650
4.600
4.600
10,322
-0.10(-2.13%)
Oct 27, 2017
4.650
4.700
4.650
4.700
4,159
+0.00(+0.00%)
Oct 26, 2017
4.700
4.700
4.650
4.700
4,004
+0.00(+0.00%)
Oct 25, 2017
4.550
4.700
4.550
4.700
22,943
+0.10(+2.17%)
Oct 24, 2017
4.600
4.650
4.550
4.600
7,229
+0.00(+0.00%)
Oct 23, 2017
4.650
4.700
4.550
4.600
19,146
-0.10(-2.13%)
Oct 20, 2017
4.650
4.750
4.600
4.700
14,797
+0.05(+1.08%)
Oct 19, 2017
4.687
4.800
4.650
4.650
15,860
+0.00(+0.00%)
Oct 18, 2017
4.690
4.700
4.600
4.650
26,751
+0.05(+1.09%)
Oct 17, 2017
4.750
4.750
4.550
4.600
20,094
-0.15(-3.16%)
Oct 16, 2017
4.672
4.750
4.600
4.750
71,862
+0.10(+2.15%)
Oct 13, 2017
4.750
4.750
4.650
4.650
9,783
-0.10(-2.11%)
Oct 12, 2017
4.700
4.800
4.700
4.750
9,313
-0.05(-1.04%)
Oct 11, 2017
4.700
4.800
4.650
4.800
9,672
+0.10(+2.13%)
Oct 10, 2017
4.700
4.700
4.600
4.700
21,716
+0.02(+0.41%)
Oct 09, 2017
4.650
4.745
4.650
4.681
13,521
-0.02(-0.41%)
Oct 06, 2017
4.650
4.791
4.650
4.700
14,146
+0.05(+1.08%)
Oct 05, 2017
4.750
4.750
4.600
4.650
13,304
-0.10(-2.11%)
Oct 04, 2017
4.750
4.800
4.600
4.750
30,557
+0.05(+1.06%)
Oct 03, 2017
4.713
4.800
4.695
4.700
7,114
+0.05(+1.08%)
Oct 02, 2017
4.900
4.900
4.630
4.650
22,452
-0.20(-4.12%)
Sep 29, 2017
4.850
4.890
4.750
4.850
45,916
+0.10(+2.11%)
Sep 28, 2017
4.700
4.900
4.650
4.750
50,093
+0.05(+1.06%)
Sep 27, 2017
4.650
4.725
4.600
4.700
32,471
+0.00(+0.00%)
Sep 26, 2017
4.700
4.700
4.600
4.700
25,417
+0.05(+1.08%)
Sep 25, 2017
4.800
4.800
4.555
4.650
28,822
-0.10(-2.11%)
Sep 22, 2017
4.700
4.750
4.650
4.750
15,334
+0.05(+1.06%)
Sep 21, 2017
4.650
4.800
4.650
4.700
12,174
+0.05(+1.08%)
Sep 20, 2017
4.700
4.700
4.550
4.650
20,969
+0.00(+0.00%)
Sep 19, 2017
4.550
4.663
4.550
4.650
12,526
+0.08(+1.64%)
Sep 18, 2017
4.500
4.600
4.500
4.575
12,144
+0.03(+0.55%)
Sep 15, 2017
4.600
4.650
4.500
4.550
23,998
+0.00(+0.00%)
Sep 14, 2017
4.700
4.750
4.550
4.550
7,322
-0.15(-3.19%)
Sep 13, 2017
4.550
4.750
4.500
4.700
22,788
+0.15(+3.30%)
Sep 12, 2017
4.600
4.600
4.550
4.550
13,972
+0.00(+0.00%)
Sep 11, 2017
4.650
4.650
4.550
4.550
42,795
-0.10(-2.15%)
Sep 08, 2017
4.700
4.750
4.600
4.650
9,005
-0.05(-1.06%)
Sep 07, 2017
4.800
4.800
4.650
4.700
8,079
+0.00(+0.00%)
Sep 06, 2017
4.733
4.750
4.650
4.700
11,781
+0.05(+1.08%)
Sep 05, 2017
4.700
4.800
4.650
4.650
20,068
-0.15(-3.12%)
Sep 01, 2017
4.750
4.800
4.624
4.800
24,912
+0.05(+1.05%)
Aug 31, 2017
4.850
4.900
4.700
4.750
21,470
+0.00(+0.00%)
Aug 30, 2017
4.700
4.750
4.650
4.750
16,310
+0.00(+0.00%)
Aug 29, 2017
4.800
4.850
4.700
4.750
17,079
-0.10(-2.06%)
Aug 28, 2017
4.800
4.900
4.750
4.850
19,925
-0.05(-1.02%)
Aug 25, 2017
4.700
4.900
4.575
4.900
24,177
+0.20(+4.26%)
Aug 24, 2017
4.800
4.800
4.700
4.700
23,023
-0.10(-2.08%)
Aug 23, 2017
4.700
4.800
4.660
4.800
30,681
+0.10(+2.13%)
Aug 22, 2017
4.800
4.800
4.700
4.700
12,354
-0.10(-2.08%)
Aug 21, 2017
4.800
4.850
4.750
4.800
23,028
+0.00(+0.00%)
Aug 18, 2017
4.600
4.800
4.600
4.800
11,892
+0.05(+1.05%)
Aug 17, 2017
4.950
4.950
4.750
4.750
30,608
-0.03(-0.57%)
Aug 16, 2017
4.850
4.850
4.700
4.777
12,214
-0.12(-2.51%)
Aug 15, 2017
5.150
5.150
4.900
4.900
38,864
-0.20(-3.92%)
Aug 14, 2017
4.950
5.150
4.950
5.100
14,824
+0.20(+4.08%)
Aug 11, 2017
4.800
4.900
4.675
4.900
16,978
+0.15(+3.16%)
Aug 10, 2017
4.850
4.900
4.750
4.750
31,032
-0.05(-1.04%)
Aug 09, 2017
4.750
4.852
4.675
4.800
48,230
+0.17(+3.78%)
Aug 08, 2017
4.700
4.700
4.600
4.625
11,652
-0.12(-2.63%)
Aug 07, 2017
4.700
4.800
4.600
4.750
36,475
-0.05(-1.04%)
Aug 04, 2017
4.800
4.750
4.800
6,440
+0.05(+1.05%)
Aug 03, 2017
4.750
4.850
4.700
4.750
22,610
-0.05(-1.04%)
Aug 02, 2017
4.900
4.950
4.700
4.800
32,090
-0.15(-3.03%)
Aug 01, 2017
4.900
4.950
4.900
4.950
16,542
+0.05(+1.02%)
Jul 31, 2017
4.900
5.000
4.900
4.900
22,746
-0.03(-0.66%)
Jul 28, 2017
5.000
5.000
4.900
4.933
4,191
-0.02(-0.35%)
Jul 27, 2017
4.942
5.050
4.900
4.950
29,254
+0.00(+0.00%)
Jul 26, 2017
4.990
4.990
4.855
4.950
12,412
+0.05(+1.02%)
Jul 25, 2017
4.984
5.100
4.900
4.900
11,972
-0.10(-2.00%)
Jul 24, 2017
5.150
5.250
4.850
5.000
87,279
-0.15(-2.91%)
Jul 21, 2017
5.150
5.150
5.119
5.150
5,260
+0.10(+1.98%)
Jul 20, 2017
4.900
5.200
4.860
5.050
49,400
+0.14(+2.96%)
Jul 19, 2017
4.860
4.920
4.850
4.905
37,059
-0.04(-0.91%)
Jul 18, 2017
4.950
4.950
4.905
4.950
5,376
+0.00(+0.00%)
Jul 17, 2017
4.950
5.000
4.900
4.950
15,600
+0.05(+1.02%)
Jul 14, 2017
4.950
5.050
4.900
4.900
3,504
-0.10(-2.00%)
Jul 13, 2017
5.000
5.100
5.000
5.000
9,397
+0.00(+0.00%)
Jul 12, 2017
5.150
5.150
4.975
5.000
20,334
-0.20(-3.85%)
Jul 11, 2017
5.200
5.250
5.200
5.200
2,748
+0.00(+0.00%)
Jul 10, 2017
5.000
5.250
5.000
5.200
10,480
+0.00(+0.00%)
Jul 07, 2017
5.050
5.350
4.900
5.200
42,017
+0.25(+5.05%)
Jul 06, 2017
5.000
5.050
4.850
4.950
23,695
-0.05(-1.00%)
Jul 05, 2017
5.000
5.100
5.000
5.000
15,807
-0.05(-0.99%)
Jul 03, 2017
5.050
5.055
5.000
5.050
20,892
-0.10(-1.94%)
Jun 30, 2017
5.084
5.150
5.055
5.150
1,644
+0.06(+1.16%)
Jun 29, 2017
5.050
5.150
5.050
5.091
13,609
+0.04(+0.81%)
Jun 28, 2017
5.050
5.080
5.050
5.050
13,780
+0.00(+0.00%)
Jun 27, 2017
5.200
5.200
5.000
5.050
5,535
-0.05(-0.98%)
Jun 26, 2017
5.100
5.150
5.050
5.100
6,091
-0.10(-1.92%)
Jun 23, 2017
5.100
5.200
5.050
5.200
8,159
+0.00(+0.00%)
Jun 22, 2017
5.050
5.200
5.050
5.200
11,539
+0.10(+1.96%)
Jun 21, 2017
5.100
5.100
5.090
5.100
6,428
+0.00(+0.00%)
Jun 20, 2017
5.100
5.200
5.000
5.100
6,066
-0.05(-0.97%)
Jun 19, 2017
5.200
5.200
5.050
5.150
22,033
+0.05(+0.98%)
Jun 16, 2017
5.150
5.200
5.000
5.100
15,422
-0.10(-1.92%)
Jun 15, 2017
5.050
5.200
5.050
5.200
18,136
+0.05(+0.97%)
Jun 14, 2017
5.200
5.300
5.100
5.150
11,145
-0.05(-0.96%)
Jun 13, 2017
5.150
5.250
5.050
5.200
7,328
+0.00(+0.00%)
Jun 12, 2017
5.200
5.300
5.100
5.200
25,255
-0.05(-0.95%)
Jun 09, 2017
5.150
5.250
5.100
5.250
19,179
+0.05(+0.96%)
Jun 08, 2017
5.050
5.200
5.050
5.200
15,446
+0.05(+0.97%)
Jun 07, 2017
5.050
5.200
5.040
5.150
39,598
+0.04(+0.78%)
Jun 06, 2017
5.200
5.200
5.100
5.110
5,777
-0.04(-0.78%)
Jun 05, 2017
5.300
5.350
5.150
5.150
17,742
-0.15(-2.83%)
Jun 02, 2017
5.400
5.400
5.050
5.300
26,246
+0.00(+0.00%)
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.