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
Charles & Colvard
(NQ:
CTHR
)
2.270
+0.120 (+5.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2024
2.130
2.250
2.100
2.150
35,359
-0.02(-0.92%)
May 30, 2024
2.320
2.387
2.110
2.170
72,923
-0.16(-6.87%)
May 29, 2024
2.330
2.440
2.320
2.330
9,474
+0.00(+0.00%)
May 28, 2024
2.390
2.460
2.310
2.330
23,067
-0.04(-1.85%)
May 24, 2024
2.350
2.400
2.310
2.374
32,250
+0.03(+1.45%)
May 23, 2024
2.380
2.520
2.310
2.340
18,123
+0.00(+0.00%)
May 22, 2024
2.400
2.400
2.318
2.340
22,215
-0.06(-2.50%)
May 21, 2024
2.360
2.460
2.330
2.400
36,590
-0.02(-0.83%)
May 20, 2024
2.580
2.690
2.340
2.420
73,658
-0.18(-6.92%)
May 17, 2024
2.750
2.850
2.430
2.600
103,076
+2.30(+767.24%)
May 16, 2024
0.2780
0.3200
0.2700
0.2998
816,644
+0.03(+11.08%)
May 15, 2024
0.2850
0.2900
0.2610
0.2699
692,011
-0.01(-4.66%)
May 14, 2024
0.2720
0.2990
0.2720
0.2831
115,158
+0.00(+1.11%)
May 13, 2024
0.2925
0.3000
0.2700
0.2800
279,750
-0.01(-1.96%)
May 10, 2024
0.3020
0.3030
0.2851
0.2856
70,692
-0.01(-2.79%)
May 09, 2024
0.2900
0.2998
0.2815
0.2938
124,955
+0.00(+1.56%)
May 08, 2024
0.2990
0.3000
0.2860
0.2893
190,897
-0.00(-1.26%)
May 07, 2024
0.3199
0.3199
0.2917
0.2930
95,976
-0.01(-3.30%)
May 06, 2024
0.3030
0.3200
0.3000
0.3030
118,578
-0.00(-0.79%)
May 03, 2024
0.3200
0.3463
0.2902
0.3054
276,305
-0.04(-12.37%)
May 02, 2024
0.3559
0.3560
0.3352
0.3485
77,541
-0.01(-2.11%)
May 01, 2024
0.3400
0.3600
0.3330
0.3560
247,613
+0.02(+6.81%)
Apr 30, 2024
0.3400
0.3600
0.3333
0.3333
67,491
-0.00(-0.89%)
Apr 29, 2024
0.3233
0.3551
0.3233
0.3363
130,297
+0.01(+3.99%)
Apr 26, 2024
0.3599
0.3599
0.3211
0.3234
97,496
-0.04(-10.17%)
Apr 25, 2024
0.3710
0.3796
0.3600
0.3600
62,148
-0.02(-5.01%)
Apr 24, 2024
0.3772
0.3849
0.3580
0.3790
235,069
-0.01(-1.56%)
Apr 23, 2024
0.3800
0.3899
0.3730
0.3850
72,893
+0.02(+4.05%)
Apr 22, 2024
0.3500
0.3900
0.3500
0.3700
50,252
+0.02(+4.23%)
Apr 19, 2024
0.3360
0.3598
0.3300
0.3550
232,427
+0.01(+4.08%)
Apr 18, 2024
0.3500
0.3590
0.3393
0.3411
27,474
-0.00(-1.16%)
Apr 17, 2024
0.3400
0.3596
0.3301
0.3451
25,700
+0.01(+1.86%)
Apr 16, 2024
0.3086
0.3400
0.3011
0.3388
125,276
+0.04(+12.19%)
Apr 15, 2024
0.3200
0.3200
0.3001
0.3020
116,964
+0.00(+0.67%)
Apr 12, 2024
0.3171
0.3171
0.2950
0.3000
135,225
-0.00(-0.66%)
Apr 11, 2024
0.3100
0.3209
0.3013
0.3020
110,125
-0.00(-0.33%)
Apr 10, 2024
0.3209
0.3209
0.3010
0.3030
235,309
-0.01(-4.17%)
Apr 09, 2024
0.3290
0.3290
0.3100
0.3162
38,039
+0.00(+0.32%)
Apr 08, 2024
0.3300
0.3390
0.3010
0.3152
173,533
-0.00(-1.53%)
Apr 05, 2024
0.3200
0.3299
0.3166
0.3201
25,869
-0.01(-4.42%)
Apr 04, 2024
0.3251
0.3399
0.3166
0.3349
190,086
+0.01(+2.10%)
Apr 03, 2024
0.3200
0.3489
0.3200
0.3280
54,237
-0.01(-3.24%)
Apr 02, 2024
0.3400
0.3400
0.3280
0.3390
62,328
+0.00(+0.65%)
Apr 01, 2024
0.3450
0.3499
0.3310
0.3368
60,324
-0.00(-1.23%)
Mar 28, 2024
0.3500
0.3669
0.3400
0.3410
133,893
+0.00(+0.26%)
Mar 27, 2024
0.3320
0.3499
0.3300
0.3401
108,555
+0.01(+1.80%)
Mar 26, 2024
0.3400
0.3500
0.3320
0.3341
71,279
-0.01(-1.74%)
Mar 25, 2024
0.3751
0.3751
0.3400
0.3400
137,762
-0.03(-7.86%)
Mar 22, 2024
0.3700
0.3700
0.3511
0.3690
32,566
-0.01(-1.44%)
Mar 21, 2024
0.3502
0.3900
0.3502
0.3744
132,134
+0.02(+6.51%)
Mar 20, 2024
0.3400
0.3599
0.3351
0.3515
86,228
+0.01(+3.05%)
Mar 19, 2024
0.3511
0.3599
0.3411
0.3411
37,736
-0.01(-2.54%)
Mar 18, 2024
0.3633
0.3700
0.3460
0.3500
185,334
+0.00(+1.16%)
Mar 15, 2024
0.3510
0.4000
0.3310
0.3460
98,537
-0.01(-3.35%)
Mar 14, 2024
0.3500
0.3680
0.3500
0.3580
47,016
-0.00(-0.61%)
Mar 13, 2024
0.3680
0.3700
0.3602
0.3602
18,967
+0.01(+2.62%)
Mar 12, 2024
0.3710
0.3810
0.3510
0.3510
83,077
-0.02(-5.14%)
Mar 11, 2024
0.3700
0.3950
0.3650
0.3700
103,604
-0.01(-1.36%)
Mar 08, 2024
0.3800
0.3938
0.3700
0.3751
55,336
-0.00(-0.50%)
Mar 07, 2024
0.3589
0.3800
0.3580
0.3770
112,998
+0.02(+5.31%)
Mar 06, 2024
0.3700
0.3797
0.3550
0.3580
79,903
-0.01(-2.98%)
Mar 05, 2024
0.3600
0.3950
0.3500
0.3690
75,511
+0.01(+1.37%)
Mar 04, 2024
0.3600
0.3698
0.3422
0.3640
87,110
+0.01(+3.38%)
Mar 01, 2024
0.3700
0.3778
0.3427
0.3521
205,576
-0.01(-2.73%)
Feb 29, 2024
0.4160
0.4162
0.3616
0.3620
114,531
-0.06(-13.31%)
Feb 28, 2024
0.3900
0.4300
0.3847
0.4176
148,301
+0.05(+12.56%)
Feb 27, 2024
0.3600
0.4000
0.3600
0.3710
103,535
+0.01(+3.63%)
Feb 26, 2024
0.3600
0.3989
0.3400
0.3580
297,316
+0.01(+1.85%)
Feb 23, 2024
0.3283
0.3800
0.3200
0.3515
509,893
+0.01(+3.84%)
Feb 22, 2024
0.3400
0.3400
0.3010
0.3385
467,178
+0.02(+7.12%)
Feb 21, 2024
0.3440
0.3539
0.3126
0.3160
112,287
-0.03(-7.33%)
Feb 20, 2024
0.3700
0.3700
0.3405
0.3410
64,013
-0.02(-5.01%)
Feb 16, 2024
0.3551
0.3802
0.3398
0.3590
715,335
+0.01(+2.05%)
Feb 15, 2024
0.3800
0.3896
0.3400
0.3518
67,408
-0.03(-6.66%)
Feb 14, 2024
0.3900
0.4050
0.3010
0.3769
558,416
-0.02(-5.80%)
Feb 13, 2024
0.4000
0.4400
0.4000
0.4001
55,713
+0.01(+1.94%)
Feb 12, 2024
0.3904
0.4000
0.3901
0.3925
103,132
+0.00(+0.64%)
Feb 09, 2024
0.3701
0.3995
0.3701
0.3900
79,681
+0.02(+4.28%)
Feb 08, 2024
0.3849
0.3900
0.3700
0.3740
39,209
+0.00(+0.81%)
Feb 07, 2024
0.3800
0.4000
0.3600
0.3710
61,004
-0.01(-3.64%)
Feb 06, 2024
0.3800
0.4000
0.3800
0.3850
33,686
+0.00(+0.00%)
Feb 05, 2024
0.3900
0.3990
0.3850
0.3850
20,443
-0.01(-1.28%)
Feb 02, 2024
0.3900
0.4099
0.3800
0.3900
34,900
-0.01(-3.23%)
Feb 01, 2024
0.3950
0.4050
0.3800
0.4030
89,545
+0.01(+3.31%)
Jan 31, 2024
0.4110
0.4300
0.3900
0.3901
255,696
-0.03(-7.12%)
Jan 30, 2024
0.4300
0.4300
0.4100
0.4200
123,101
-0.01(-2.33%)
Jan 29, 2024
0.4375
0.4375
0.4250
0.4300
107,485
-0.00(-0.69%)
Jan 26, 2024
0.4311
0.4600
0.4310
0.4330
26,142
+0.00(+0.46%)
Jan 25, 2024
0.4046
0.4500
0.4046
0.4310
70,202
-0.02(-4.01%)
Jan 24, 2024
0.4600
0.4600
0.4371
0.4490
121,279
-0.02(-3.63%)
Jan 23, 2024
0.4736
0.4899
0.4500
0.4659
122,677
+0.00(+1.06%)
Jan 22, 2024
0.4150
0.4780
0.4150
0.4610
248,536
+0.04(+10.34%)
Jan 19, 2024
0.4199
0.4199
0.4150
0.4178
41,550
+0.00(+0.12%)
Jan 18, 2024
0.4100
0.4199
0.4000
0.4173
85,261
+0.01(+1.24%)
Jan 17, 2024
0.4100
0.4194
0.3910
0.4122
71,320
+0.01(+1.55%)
Jan 16, 2024
0.3872
0.4196
0.3900
0.4059
29,162
-0.00(-0.20%)
Jan 12, 2024
0.4096
0.4096
0.3920
0.4067
54,227
+0.00(+0.17%)
Jan 11, 2024
0.4000
0.4093
0.3920
0.4060
34,866
+0.01(+2.01%)
Jan 10, 2024
0.4098
0.4198
0.3950
0.3980
85,919
-0.01(-2.40%)
Jan 09, 2024
0.4059
0.4199
0.3962
0.4078
122,468
-0.00(-0.88%)
Jan 08, 2024
0.4100
0.4114
0.4001
0.4114
48,548
+0.02(+5.22%)
Jan 05, 2024
0.3923
0.4199
0.3805
0.3910
68,422
-0.02(-3.95%)
Jan 04, 2024
0.3923
0.4078
0.3923
0.4071
56,782
+0.01(+3.72%)
Jan 03, 2024
0.4150
0.4198
0.3925
0.3925
54,924
-0.02(-5.42%)
Jan 02, 2024
0.4200
0.4200
0.4100
0.4150
68,279
+0.00(+1.17%)
Dec 29, 2023
0.4006
0.4199
0.4006
0.4102
52,758
-0.00(-0.58%)
Dec 28, 2023
0.4000
0.4200
0.3995
0.4126
149,224
+0.01(+1.55%)
Dec 27, 2023
0.3937
0.4101
0.3933
0.4063
69,565
-0.00(-0.90%)
Dec 26, 2023
0.4101
0.4101
0.3933
0.4100
87,230
-0.01(-2.47%)
Dec 22, 2023
0.4400
0.4400
0.3936
0.4204
194,767
-0.01(-3.20%)
Dec 21, 2023
0.4300
0.4500
0.4200
0.4343
62,009
+0.01(+1.24%)
Dec 20, 2023
0.4300
0.4398
0.4200
0.4290
142,233
-0.00(-0.21%)
Dec 19, 2023
0.4500
0.4500
0.4200
0.4299
46,225
+0.01(+2.36%)
Dec 18, 2023
0.4200
0.4629
0.4200
0.4200
136,666
-0.01(-1.20%)
Dec 15, 2023
0.4300
0.4547
0.4250
0.4251
125,547
-0.02(-5.11%)
Dec 14, 2023
0.4400
0.4700
0.4119
0.4480
164,098
+0.04(+9.06%)
Dec 13, 2023
0.3925
0.4200
0.3925
0.4108
242,001
+0.02(+4.66%)
Dec 12, 2023
0.4000
0.4000
0.3900
0.3925
174,832
-0.00(-0.78%)
Dec 11, 2023
0.4200
0.4249
0.3800
0.3956
130,399
-0.01(-1.91%)
Dec 08, 2023
0.4155
0.4176
0.3599
0.4033
399,676
-0.02(-4.20%)
Dec 07, 2023
0.4133
0.4372
0.4010
0.4210
144,131
+0.02(+6.05%)
Dec 06, 2023
0.4300
0.4300
0.3822
0.3970
104,423
-0.02(-4.22%)
Dec 05, 2023
0.4401
0.4448
0.4145
0.4145
107,970
-0.03(-5.82%)
Dec 04, 2023
0.4342
0.4450
0.4301
0.4401
29,760
+0.01(+2.35%)
Dec 01, 2023
0.4300
0.4399
0.4145
0.4300
89,803
-0.01(-2.05%)
Nov 30, 2023
0.4110
0.4390
0.4110
0.4390
37,829
+0.02(+4.52%)
Nov 29, 2023
0.4200
0.4580
0.4000
0.4200
25,269
-0.03(-6.65%)
Nov 28, 2023
0.4640
0.4700
0.4450
0.4499
50,407
-0.01(-2.41%)
Nov 27, 2023
0.4703
0.4845
0.4380
0.4610
439,421
-0.00(-0.60%)
Nov 24, 2023
0.4400
0.4650
0.4281
0.4638
172,612
+0.03(+6.65%)
Nov 22, 2023
0.4000
0.4400
0.3900
0.4349
384,558
+0.05(+12.93%)
Nov 21, 2023
0.4000
0.4298
0.3850
0.3851
208,288
-0.01(-1.51%)
Nov 20, 2023
0.4305
0.4305
0.3400
0.3910
224,087
-0.02(-4.63%)
Nov 17, 2023
0.3700
0.4523
0.3700
0.4100
598,161
+0.04(+11.75%)
Nov 16, 2023
0.3200
0.3669
0.3200
0.3669
137,335
+0.01(+1.63%)
Nov 15, 2023
0.3302
0.3700
0.3200
0.3610
245,912
+0.02(+6.15%)
Nov 14, 2023
0.3110
0.3600
0.3000
0.3401
386,383
+0.04(+13.37%)
Nov 13, 2023
0.3000
0.3030
0.2900
0.3000
300,173
+0.00(+0.03%)
Nov 10, 2023
0.3100
0.3333
0.2850
0.2999
865,144
-0.02(-7.41%)
Nov 09, 2023
0.3300
0.3310
0.3100
0.3239
237,745
-0.02(-4.45%)
Nov 08, 2023
0.3400
0.3399
0.3300
0.3390
131,230
+0.00(+0.00%)
Nov 07, 2023
0.3350
0.3469
0.3350
0.3390
225,400
+0.00(+1.19%)
Nov 06, 2023
0.3342
0.3436
0.3342
0.3350
352,441
+0.00(+0.45%)
Nov 03, 2023
0.3499
0.3499
0.3251
0.3335
434,643
-0.00(-1.33%)
Nov 02, 2023
0.3370
0.3426
0.3303
0.3380
305,659
+0.00(+1.38%)
Nov 01, 2023
0.3500
0.3510
0.3204
0.3334
264,558
-0.02(-4.74%)
Oct 31, 2023
0.3799
0.3800
0.3420
0.3500
173,759
-0.01(-2.67%)
Oct 30, 2023
0.3700
0.3794
0.3532
0.3596
135,193
-0.01(-2.81%)
Oct 27, 2023
0.3800
0.3800
0.3700
0.3700
90,058
-0.01(-2.37%)
Oct 26, 2023
0.3780
0.3800
0.3610
0.3790
72,624
+0.00(+1.01%)
Oct 25, 2023
0.3900
0.3990
0.3750
0.3752
230,476
-0.00(-1.26%)
Oct 24, 2023
0.3900
0.3885
0.3752
0.3800
58,163
+0.00(+0.56%)
Oct 23, 2023
0.3750
0.3874
0.3704
0.3779
318,329
+0.01(+2.14%)
Oct 20, 2023
0.3800
0.3800
0.3610
0.3700
93,352
-0.00(-0.54%)
Oct 19, 2023
0.3800
0.3800
0.3700
0.3720
226,073
-0.01(-1.87%)
Oct 18, 2023
0.3800
0.3886
0.3780
0.3791
339,144
+0.01(+2.18%)
Oct 17, 2023
0.3801
0.3819
0.3700
0.3710
273,238
-0.01(-2.24%)
Oct 16, 2023
0.4010
0.3900
0.3617
0.3795
648,264
-0.03(-7.01%)
Oct 13, 2023
0.5450
0.5450
0.3750
0.4081
2,355,285
-0.16(-27.88%)
Oct 12, 2023
0.5700
0.5999
0.5659
0.5659
164,193
-0.00(-0.72%)
Oct 11, 2023
0.5685
0.6002
0.5660
0.5700
71,229
-0.00(-0.84%)
Oct 10, 2023
0.5729
0.6452
0.5659
0.5748
82,924
+0.02(+4.43%)
Oct 09, 2023
0.5504
0.5999
0.5504
0.5504
169,259
+0.00(+0.00%)
Oct 06, 2023
0.5500
0.5600
0.5401
0.5504
85,700
+0.01(+1.36%)
Oct 05, 2023
0.5500
0.5660
0.5430
0.5430
86,334
-0.01(-1.31%)
Oct 04, 2023
0.5800
0.5775
0.5500
0.5502
104,330
+0.00(+0.04%)
Oct 03, 2023
0.5600
0.5900
0.5401
0.5500
355,511
-0.01(-1.82%)
Oct 02, 2023
0.5550
0.5700
0.5501
0.5602
187,781
-0.01(-2.10%)
Sep 29, 2023
0.6540
0.6970
0.5700
0.5722
774,784
-0.11(-16.71%)
Sep 28, 2023
0.7000
0.7455
0.6850
0.6870
227,045
+0.00(+0.29%)
Sep 27, 2023
0.7247
0.7247
0.6850
0.6850
84,437
-0.01(-0.75%)
Sep 26, 2023
0.7405
0.7405
0.6800
0.6902
318,567
-0.05(-6.79%)
Sep 25, 2023
0.7403
0.7502
0.7405
0.7405
19,197
+0.00(+0.05%)
Sep 22, 2023
0.7310
0.7910
0.7110
0.7401
175,439
+0.01(+1.66%)
Sep 21, 2023
0.7500
0.7650
0.7200
0.7280
222,017
-0.02(-2.93%)
Sep 20, 2023
0.7600
0.7800
0.7450
0.7500
95,363
-0.01(-1.06%)
Sep 19, 2023
0.7599
0.7599
0.7341
0.7580
43,342
-0.00(-0.13%)
Sep 18, 2023
0.7300
0.7986
0.7210
0.7590
108,742
+0.01(+1.52%)
Sep 15, 2023
0.7800
0.7800
0.7210
0.7476
209,245
-0.02(-2.91%)
Sep 14, 2023
0.7800
0.8100
0.7350
0.7700
410,226
-0.01(-1.28%)
Sep 13, 2023
0.8195
0.8195
0.7800
0.7800
62,445
-0.01(-1.28%)
Sep 12, 2023
0.8290
0.8298
0.7900
0.7901
89,347
-0.00(-0.25%)
Sep 11, 2023
0.8100
0.8100
0.7800
0.7921
97,859
+0.01(+1.55%)
Sep 08, 2023
0.7500
0.8450
0.7055
0.7800
591,196
+0.03(+4.01%)
Sep 07, 2023
0.7800
0.7900
0.7360
0.7499
119,724
-0.04(-5.08%)
Sep 06, 2023
0.7800
0.8013
0.7641
0.7900
83,258
+0.01(+1.41%)
Sep 05, 2023
0.8100
0.8379
0.7701
0.7790
205,028
-0.02(-2.99%)
Sep 01, 2023
0.8260
0.8570
0.8011
0.8030
88,676
-0.02(-3.02%)
Aug 31, 2023
0.8590
0.8590
0.8221
0.8280
6,958
-0.01(-1.43%)
Aug 30, 2023
0.8465
0.8600
0.8301
0.8400
13,456
+0.01(+1.20%)
Aug 29, 2023
0.8393
0.8393
0.8200
0.8300
44,347
+0.00(+0.00%)
Aug 28, 2023
0.8650
0.8650
0.8210
0.8300
36,263
-0.03(-4.04%)
Aug 25, 2023
0.8610
0.8649
0.8300
0.8649
4,011
+0.01(+0.58%)
Aug 24, 2023
0.8200
0.8599
0.8205
0.8599
29,442
+0.01(+1.16%)
Aug 23, 2023
0.8401
0.8601
0.8261
0.8500
28,551
+0.01(+0.83%)
Aug 22, 2023
0.8230
0.8780
0.8200
0.8430
52,064
-0.02(-2.25%)
Aug 21, 2023
0.8700
0.8800
0.8500
0.8624
42,931
+0.01(+0.75%)
Aug 18, 2023
0.8591
0.8700
0.8501
0.8560
12,937
-0.01(-1.60%)
Aug 17, 2023
0.8600
0.8699
0.8539
0.8699
35,313
+0.01(+1.17%)
Aug 16, 2023
0.8600
0.8682
0.8501
0.8598
33,967
-0.01(-1.17%)
Aug 15, 2023
0.8600
0.8700
0.8600
0.8700
10,034
-0.01(-1.13%)
Aug 14, 2023
0.8700
0.8869
0.8600
0.8799
9,454
-0.01(-1.13%)
Aug 11, 2023
0.9000
0.9000
0.8700
0.8900
5,678
-0.01(-1.11%)
Aug 10, 2023
0.8745
0.9000
0.8745
0.9000
16,965
+0.01(+1.26%)
Aug 09, 2023
0.8700
0.8920
0.8700
0.8888
10,132
+0.02(+2.16%)
Aug 08, 2023
0.8700
0.8978
0.8700
0.8700
26,168
-0.01(-0.92%)
Aug 07, 2023
0.8990
0.8999
0.8600
0.8781
15,284
+0.00(+0.34%)
Aug 04, 2023
0.8799
0.9000
0.8750
0.8751
50,605
+0.00(+0.01%)
Aug 03, 2023
0.8910
0.8910
0.8700
0.8750
22,562
-0.01(-0.57%)
Aug 02, 2023
0.9100
0.9100
0.8401
0.8800
174,917
-0.03(-3.30%)
Aug 01, 2023
0.9000
0.9150
0.8701
0.9100
34,436
+0.04(+4.48%)
Jul 31, 2023
0.9100
0.9127
0.8710
0.8710
75,928
-0.04(-4.29%)
Jul 28, 2023
0.9100
0.9240
0.9000
0.9100
14,411
+0.01(+1.11%)
Jul 27, 2023
0.9100
0.9199
0.9000
0.9000
25,532
-0.01(-1.10%)
Jul 26, 2023
0.9194
0.9330
0.8901
0.9100
12,228
+0.02(+2.19%)
Jul 25, 2023
0.9270
0.9270
0.8900
0.8905
33,343
-0.04(-4.23%)
Jul 24, 2023
0.8801
0.9400
0.8801
0.9298
16,378
+0.04(+4.47%)
Jul 21, 2023
0.9200
0.9500
0.8497
0.8900
214,680
-0.05(-5.10%)
Jul 20, 2023
0.9500
0.9500
0.8825
0.9378
62,911
-0.01(-1.27%)
Jul 19, 2023
0.9500
0.9500
0.9351
0.9499
33,974
+0.00(+0.42%)
Jul 18, 2023
0.9335
0.9500
0.9335
0.9459
10,999
+0.01(+0.61%)
Jul 17, 2023
0.9589
0.9590
0.9320
0.9402
19,459
-0.01(-1.55%)
Jul 14, 2023
0.9598
0.9598
0.9230
0.9550
18,187
+0.01(+0.53%)
Jul 13, 2023
0.9600
0.9600
0.9402
0.9500
14,112
+0.00(+0.52%)
Jul 12, 2023
0.9200
0.9500
0.9200
0.9451
39,479
-0.01(-0.54%)
Jul 11, 2023
0.9011
0.9600
0.9011
0.9502
45,666
+0.03(+3.00%)
Jul 10, 2023
0.9595
0.9600
0.9225
0.9225
25,632
-0.03(-2.89%)
Jul 07, 2023
0.9051
0.9593
0.9051
0.9500
33,206
+0.01(+1.06%)
Jul 06, 2023
0.9100
0.9400
0.8851
0.9400
15,736
+0.02(+2.29%)
Jul 05, 2023
0.9300
0.9321
0.9087
0.9190
19,915
-0.01(-1.53%)
Jul 03, 2023
0.9501
0.9686
0.9333
0.9333
27,608
-0.02(-2.27%)
Jun 30, 2023
0.9300
0.9622
0.9300
0.9550
60,302
+0.02(+2.68%)
Jun 29, 2023
0.9400
0.9479
0.8951
0.9301
60,983
-0.02(-2.09%)
Jun 28, 2023
0.9510
0.9600
0.9300
0.9500
19,166
+0.01(+1.34%)
Jun 27, 2023
0.8805
0.9374
0.8805
0.9374
60,018
+0.03(+3.01%)
Jun 26, 2023
0.8900
0.9100
0.8800
0.9100
14,027
+0.03(+3.03%)
Jun 23, 2023
0.9150
0.9373
0.8832
0.8832
47,553
-0.03(-2.96%)
Jun 22, 2023
0.9300
0.9316
0.9101
0.9101
5,786
-0.01(-0.98%)
Jun 21, 2023
0.9000
0.9191
0.8900
0.9191
50,811
-0.00(-0.23%)
Jun 20, 2023
0.9093
0.9450
0.9002
0.9212
33,259
-0.03(-3.03%)
Jun 16, 2023
0.9100
0.9500
0.9000
0.9500
33,198
+0.04(+4.56%)
Jun 15, 2023
0.9100
0.9149
0.8630
0.9086
88,813
-0.01(-1.24%)
Jun 14, 2023
0.9497
0.9498
0.9000
0.9200
71,041
-0.01(-1.09%)
Jun 13, 2023
0.9300
0.9495
0.9300
0.9301
18,655
-0.00(-0.52%)
Jun 12, 2023
0.9450
0.9500
0.9129
0.9350
20,308
-0.01(-1.06%)
Jun 09, 2023
0.9500
0.9525
0.9450
0.9450
23,504
-0.02(-1.56%)
Jun 08, 2023
0.9488
0.9600
0.9450
0.9600
31,872
+0.01(+1.19%)
Jun 07, 2023
0.9200
0.9600
0.9200
0.9487
33,117
+0.01(+0.91%)
Jun 06, 2023
0.9400
0.9600
0.9348
0.9401
28,595
+0.00(+0.05%)
Jun 05, 2023
0.9200
0.9600
0.9200
0.9396
12,213
+0.01(+0.80%)
Jun 02, 2023
0.9300
0.9600
0.9300
0.9321
35,022
-0.01(-0.67%)
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.