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
Innovative Solutions and Support
(NQ:
ISSC
)
6.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
4.633
4.633
4.502
4.544
52,783
-0.02(-0.51%)
May 28, 2020
4.764
4.764
4.548
4.567
49,127
-0.17(-3.56%)
May 27, 2020
4.651
4.754
4.651
4.736
24,873
+0.09(+2.02%)
May 26, 2020
4.773
4.876
4.642
4.642
32,342
-0.09(-1.98%)
May 22, 2020
4.745
4.773
4.539
4.736
15,279
+0.14(+3.05%)
May 21, 2020
4.651
4.736
4.595
4.595
16,428
-0.18(-3.73%)
May 20, 2020
4.885
4.885
4.455
4.773
29,199
+0.11(+2.41%)
May 19, 2020
4.633
4.792
4.539
4.661
16,257
+0.03(+0.61%)
May 18, 2020
4.881
4.913
4.586
4.633
66,485
-0.05(-1.00%)
May 15, 2020
4.492
4.998
4.492
4.679
74,046
+0.00(+0.00%)
May 14, 2020
4.446
5.110
4.258
4.679
287,849
-0.20(-4.03%)
May 13, 2020
4.043
4.146
3.800
4.876
40,868
+1.04(+27.07%)
May 12, 2020
4.137
4.361
3.837
3.837
14,044
-0.01(-0.24%)
May 11, 2020
3.840
4.270
3.837
3.847
20,700
-0.12(-3.07%)
May 08, 2020
3.729
4.024
3.729
3.968
18,484
+0.22(+6.00%)
May 07, 2020
3.613
3.903
3.613
3.744
14,586
+0.08(+2.30%)
May 06, 2020
3.594
3.809
3.594
3.659
2,240
+0.07(+1.82%)
May 05, 2020
3.659
3.748
3.463
3.594
28,403
-0.07(-1.79%)
May 04, 2020
3.528
3.825
3.528
3.659
7,369
-0.14(-3.69%)
May 01, 2020
3.847
3.921
3.491
3.800
16,989
-0.14(-3.51%)
Apr 30, 2020
3.941
4.015
3.938
3.938
760
+0.01(+0.19%)
Apr 29, 2020
3.949
4.034
3.884
3.931
3,747
+0.05(+1.20%)
Apr 28, 2020
3.622
3.980
3.620
3.884
35,290
+0.20(+5.33%)
Apr 27, 2020
3.603
3.687
3.547
3.687
22,186
+0.18(+5.07%)
Apr 24, 2020
3.425
3.856
3.416
3.510
66,139
+0.07(+2.18%)
Apr 23, 2020
3.556
3.556
3.435
3.435
15,474
+0.00(+0.00%)
Apr 22, 2020
3.603
3.781
3.435
3.435
21,382
-0.17(-4.68%)
Apr 21, 2020
3.650
3.856
3.547
3.603
7,569
-0.02(-0.52%)
Apr 20, 2020
3.912
4.081
3.600
3.622
22,598
-0.27(-6.97%)
Apr 17, 2020
3.921
4.155
3.828
3.893
33,336
+0.17(+4.52%)
Apr 16, 2020
2.991
3.949
2.991
3.725
131,204
+0.90(+31.79%)
Apr 15, 2020
2.845
3.182
2.826
2.826
17,822
-0.10(-3.52%)
Apr 14, 2020
2.854
3.163
2.845
2.929
33,870
+0.06(+1.96%)
Apr 13, 2020
3.171
3.173
2.826
2.873
68,762
-0.28(-8.90%)
Apr 09, 2020
3.145
3.191
3.042
3.154
29,917
+0.27(+9.42%)
Apr 08, 2020
3.179
3.179
2.883
2.883
517
+0.00(+0.00%)
Apr 07, 2020
2.836
3.004
2.836
2.883
19,205
+0.03(+0.98%)
Apr 06, 2020
2.836
3.032
2.836
2.854
4,316
+0.04(+1.33%)
Apr 03, 2020
2.967
2.967
2.817
2.817
7,052
-0.18(-5.94%)
Apr 02, 2020
3.070
3.135
2.986
2.995
7,584
-0.17(-5.33%)
Apr 01, 2020
2.960
3.238
2.960
3.163
11,945
+0.18(+5.96%)
Mar 31, 2020
3.048
3.212
2.976
2.986
27,153
+0.15(+5.28%)
Mar 30, 2020
2.798
3.000
2.798
2.836
23,107
-0.02(-0.66%)
Mar 27, 2020
2.787
2.948
2.787
2.854
4,273
-0.08(-2.87%)
Mar 26, 2020
2.808
3.151
2.808
2.939
24,514
+0.25(+9.41%)
Mar 25, 2020
2.705
3.004
2.639
2.686
76,614
-0.02(-0.69%)
Mar 24, 2020
2.443
2.705
2.443
2.705
28,068
+0.22(+9.06%)
Mar 23, 2020
2.574
2.705
2.480
2.480
25,982
-0.09(-3.64%)
Mar 20, 2020
2.358
2.705
2.358
2.574
23,079
+0.15(+6.18%)
Mar 19, 2020
2.340
2.536
2.293
2.424
80,610
-0.08(-3.36%)
Mar 18, 2020
2.841
3.078
2.349
2.508
42,648
-0.31(-10.96%)
Mar 17, 2020
3.124
3.124
2.817
2.817
17,779
-0.44(-13.51%)
Mar 16, 2020
1.123
3.964
1.123
3.257
98,347
-0.80(-19.63%)
Mar 13, 2020
3.613
4.502
3.613
4.052
20,835
+0.44(+12.18%)
Mar 12, 2020
4.072
4.076
3.566
3.613
42,157
-0.69(-16.09%)
Mar 11, 2020
4.745
4.764
4.305
4.305
17,962
-0.51(-10.51%)
Mar 10, 2020
4.719
4.918
4.708
4.811
7,890
+0.10(+2.19%)
Mar 09, 2020
4.736
4.821
4.708
4.708
14,544
-0.19(-3.82%)
Mar 06, 2020
4.960
5.129
4.867
4.895
14,424
-0.20(-3.86%)
Mar 05, 2020
5.232
5.241
4.782
5.091
22,702
-0.11(-2.16%)
Mar 04, 2020
5.203
5.241
5.085
5.204
16,325
+0.09(+1.83%)
Mar 03, 2020
5.225
5.381
5.110
5.110
17,215
-0.04(-0.73%)
Mar 02, 2020
5.147
5.491
4.914
5.147
40,182
-0.07(-1.43%)
Feb 28, 2020
5.381
5.409
5.151
5.222
13,997
-0.21(-3.79%)
Feb 27, 2020
5.232
5.718
5.095
5.428
9,404
+0.15(+2.84%)
Feb 26, 2020
5.503
5.503
5.060
5.278
32,937
-0.37(-6.62%)
Feb 25, 2020
5.615
5.662
5.456
5.653
33,888
+0.04(+0.67%)
Feb 24, 2020
5.662
5.778
5.428
5.615
106,427
-0.21(-3.54%)
Feb 21, 2020
5.821
5.821
5.686
5.821
10,898
+0.07(+1.14%)
Feb 20, 2020
5.643
5.831
5.587
5.756
17,306
+0.04(+0.65%)
Feb 19, 2020
5.673
5.739
5.657
5.718
57,240
-0.05(-0.81%)
Feb 18, 2020
5.821
5.849
5.662
5.765
49,184
+0.01(+0.16%)
Feb 14, 2020
5.634
5.803
5.569
5.756
37,504
+0.22(+3.89%)
Feb 13, 2020
5.840
5.840
5.475
5.541
32,907
-0.26(-4.52%)
Feb 12, 2020
5.129
5.803
5.073
5.803
46,525
+0.61(+11.71%)
Feb 11, 2020
5.176
5.269
5.055
5.194
8,354
+0.07(+1.46%)
Feb 10, 2020
4.960
5.269
4.960
5.119
22,647
+0.07(+1.39%)
Feb 07, 2020
5.026
5.157
5.026
5.049
14,638
-0.08(-1.55%)
Feb 06, 2020
5.297
5.297
4.208
5.129
143,168
-0.43(-7.74%)
Feb 05, 2020
5.419
5.569
5.381
5.559
35,866
+0.09(+1.71%)
Feb 04, 2020
5.409
5.550
5.335
5.466
13,820
+0.08(+1.57%)
Feb 03, 2020
5.307
5.456
5.307
5.381
6,135
+0.05(+0.88%)
Jan 31, 2020
5.466
5.475
5.335
5.335
11,112
-0.08(-1.55%)
Jan 30, 2020
5.335
5.475
5.297
5.419
17,358
+0.11(+2.12%)
Jan 29, 2020
5.269
5.381
5.222
5.307
11,872
-0.02(-0.44%)
Jan 28, 2020
5.345
5.381
5.264
5.330
10,958
+0.10(+1.88%)
Jan 27, 2020
5.307
5.475
5.157
5.232
31,241
-0.17(-3.12%)
Jan 24, 2020
5.408
5.448
5.260
5.400
24,682
-0.07(-1.37%)
Jan 23, 2020
5.544
5.629
5.157
5.475
97,348
-0.08(-1.52%)
Jan 22, 2020
5.643
5.803
5.484
5.559
69,516
-0.06(-1.00%)
Jan 21, 2020
5.325
5.690
5.307
5.615
171,477
+0.30(+5.63%)
Jan 17, 2020
5.026
5.335
5.016
5.316
183,673
+0.26(+5.19%)
Jan 16, 2020
5.129
5.157
4.979
5.054
29,996
+0.02(+0.37%)
Jan 15, 2020
5.070
5.183
5.035
5.035
4,357
-0.07(-1.28%)
Jan 14, 2020
5.157
5.204
5.063
5.101
30,021
+0.01(+0.18%)
Jan 13, 2020
5.176
5.194
5.035
5.091
15,140
-0.19(-3.55%)
Jan 10, 2020
5.278
5.297
5.036
5.278
74,367
-0.06(-1.05%)
Jan 09, 2020
5.250
5.335
5.250
5.335
4,108
+0.11(+2.15%)
Jan 08, 2020
5.250
5.363
5.213
5.222
24,106
-0.12(-2.28%)
Jan 07, 2020
5.400
5.400
5.297
5.344
5,591
-0.06(-1.04%)
Jan 06, 2020
5.400
5.447
5.339
5.400
10,775
+0.05(+0.87%)
Jan 03, 2020
5.419
5.419
5.213
5.353
15,386
-0.09(-1.72%)
Jan 02, 2020
5.466
5.484
5.347
5.447
43,519
-0.02(-0.34%)
Dec 31, 2019
5.157
5.484
5.157
5.466
31,306
+0.22(+4.29%)
Dec 30, 2019
5.484
5.484
5.232
5.241
31,703
-0.24(-4.44%)
Dec 27, 2019
5.325
5.512
5.297
5.484
16,241
+0.17(+3.17%)
Dec 26, 2019
5.147
5.398
5.147
5.316
37,718
+0.11(+2.16%)
Dec 24, 2019
5.466
5.466
5.185
5.204
53,104
-0.28(-5.12%)
Dec 23, 2019
5.803
5.803
5.260
5.484
75,510
-0.25(-4.40%)
Dec 20, 2019
6.364
6.408
5.653
5.737
58,232
-0.71(-11.03%)
Dec 19, 2019
6.448
6.650
6.139
6.448
66,529
+0.08(+1.32%)
Dec 18, 2019
6.214
6.551
5.952
6.364
131,545
+0.28(+4.62%)
Dec 17, 2019
5.915
6.130
5.779
6.083
209,312
+0.23(+4.00%)
Dec 16, 2019
5.466
6.037
5.308
5.849
164,308
+0.48(+8.89%)
Dec 13, 2019
5.007
5.428
4.867
5.372
63,895
+0.27(+5.32%)
Dec 12, 2019
4.698
5.288
4.539
5.101
327,817
+0.85(+20.04%)
Dec 11, 2019
4.399
4.399
4.240
4.249
55,851
-0.03(-0.68%)
Dec 10, 2019
4.122
4.371
4.122
4.278
9,173
+0.25(+6.31%)
Dec 09, 2019
4.109
4.145
3.856
4.024
71,339
-0.06(-1.38%)
Dec 06, 2019
4.183
4.240
4.081
4.081
17,095
-0.05(-1.13%)
Dec 05, 2019
4.155
4.221
4.092
4.127
4,120
+0.02(+0.46%)
Dec 04, 2019
4.146
4.268
4.071
4.109
19,223
-0.06(-1.48%)
Dec 03, 2019
4.183
4.237
4.099
4.170
7,807
-0.06(-1.42%)
Dec 02, 2019
4.193
4.241
4.099
4.230
2,450
+0.09(+2.16%)
Nov 29, 2019
4.202
4.212
4.141
4.141
1,068
-0.03(-0.80%)
Nov 27, 2019
4.202
4.209
4.127
4.174
2,778
+0.01(+0.22%)
Nov 26, 2019
4.249
4.249
4.165
4.165
1,889
-0.04(-0.89%)
Nov 25, 2019
4.240
4.249
4.082
4.202
9,782
+0.06(+1.35%)
Nov 22, 2019
4.333
4.352
4.146
4.146
3,953
-0.14(-3.18%)
Nov 21, 2019
4.268
4.361
4.268
4.282
2,052
+0.09(+2.13%)
Nov 20, 2019
4.296
4.427
4.193
4.193
16,975
-0.10(-2.40%)
Nov 19, 2019
4.286
4.296
4.240
4.296
14,834
+0.06(+1.32%)
Nov 18, 2019
4.230
4.254
4.088
4.240
28,644
+0.04(+0.89%)
Nov 15, 2019
4.118
4.258
4.118
4.202
11,112
+0.05(+1.13%)
Nov 14, 2019
4.141
4.193
4.141
4.155
11,679
-0.06(-1.33%)
Nov 13, 2019
4.165
4.247
4.118
4.212
10,749
+0.12(+2.97%)
Nov 12, 2019
4.268
4.268
4.090
4.090
10,975
-0.18(-4.17%)
Nov 11, 2019
4.249
4.305
4.146
4.268
10,380
-0.01(-0.14%)
Nov 08, 2019
4.165
4.314
4.165
4.274
5,449
+0.06(+1.48%)
Nov 07, 2019
4.333
4.333
4.118
4.211
18,638
-0.12(-2.82%)
Nov 06, 2019
4.296
4.333
4.155
4.333
9,507
+0.06(+1.31%)
Nov 05, 2019
4.230
4.343
4.205
4.277
6,143
+0.00(+0.00%)
Nov 04, 2019
4.193
4.305
4.193
4.277
739
+0.07(+1.78%)
Nov 01, 2019
4.165
4.268
4.165
4.202
2,030
+0.10(+2.51%)
Oct 31, 2019
4.118
4.202
4.071
4.099
36,299
-0.07(-1.79%)
Oct 30, 2019
4.193
4.314
4.174
4.174
4,303
-0.06(-1.33%)
Oct 29, 2019
4.212
4.436
4.212
4.230
5,672
+0.06(+1.35%)
Oct 28, 2019
4.277
4.380
4.174
4.174
6,335
-0.10(-2.41%)
Oct 25, 2019
4.314
4.380
4.118
4.277
26,178
-0.07(-1.72%)
Oct 24, 2019
4.417
4.417
4.295
4.352
1,049
-0.02(-0.50%)
Oct 23, 2019
4.446
4.464
4.316
4.374
3,854
-0.13(-2.84%)
Oct 22, 2019
4.455
4.508
4.352
4.502
3,091
+0.14(+3.22%)
Oct 21, 2019
4.399
4.530
4.343
4.361
17,087
-0.06(-1.27%)
Oct 18, 2019
4.352
4.417
4.333
4.417
2,243
-0.01(-0.21%)
Oct 17, 2019
4.345
4.427
4.265
4.427
8,832
+0.05(+1.07%)
Oct 16, 2019
4.343
4.380
4.305
4.380
6,966
-0.01(-0.21%)
Oct 15, 2019
4.403
4.408
4.361
4.389
4,725
+0.05(+1.08%)
Oct 14, 2019
4.333
4.399
4.333
4.343
2,815
+0.07(+1.75%)
Oct 11, 2019
4.247
4.417
4.247
4.268
9,936
+0.09(+2.24%)
Oct 10, 2019
4.212
4.258
4.174
4.174
906
+0.00(+0.00%)
Oct 09, 2019
4.286
4.296
4.174
4.174
2,892
-0.13(-3.04%)
Oct 08, 2019
4.155
4.305
4.155
4.305
2,114
+0.17(+4.07%)
Oct 07, 2019
4.202
4.240
4.137
4.137
10,119
-0.02(-0.45%)
Oct 04, 2019
4.221
4.240
4.155
4.155
22,972
-0.13(-3.06%)
Oct 03, 2019
4.249
4.286
4.227
4.286
1,632
+0.07(+1.55%)
Oct 02, 2019
4.258
4.305
4.221
4.221
6,984
-0.08(-1.96%)
Oct 01, 2019
4.427
4.427
4.305
4.305
19,526
-0.09(-2.13%)
Sep 30, 2019
4.296
4.820
4.296
4.399
9,862
+0.07(+1.73%)
Sep 27, 2019
4.670
4.745
4.314
4.324
8,654
-0.32(-6.94%)
Sep 26, 2019
4.794
4.829
4.623
4.646
8,617
-0.08(-1.69%)
Sep 25, 2019
4.867
4.867
4.726
4.726
19,985
-0.15(-3.07%)
Sep 24, 2019
4.942
4.951
4.820
4.876
17,982
-0.07(-1.51%)
Sep 23, 2019
4.829
5.033
4.645
4.951
45,497
+0.15(+3.12%)
Sep 20, 2019
4.614
4.811
4.595
4.801
34,832
+0.16(+3.43%)
Sep 19, 2019
4.689
4.689
4.443
4.642
32,435
-0.06(-1.20%)
Sep 18, 2019
4.548
4.698
4.446
4.698
21,988
+0.09(+2.03%)
Sep 17, 2019
4.614
4.634
4.469
4.605
17,635
+0.11(+2.50%)
Sep 16, 2019
4.006
4.670
3.790
4.492
171,756
+0.42(+10.34%)
Sep 13, 2019
4.052
4.229
4.006
4.071
13,035
+0.03(+0.69%)
Sep 12, 2019
4.099
4.155
4.043
4.043
3,384
-0.05(-1.14%)
Sep 11, 2019
4.165
4.340
4.090
4.090
12,291
-0.07(-1.69%)
Sep 10, 2019
4.099
4.258
4.099
4.160
4,799
+0.07(+1.72%)
Sep 09, 2019
4.165
4.203
4.090
4.090
12,376
-0.07(-1.80%)
Sep 06, 2019
4.305
4.399
4.165
4.165
3,098
-0.07(-1.77%)
Sep 05, 2019
4.176
4.372
4.176
4.240
2,987
+0.09(+2.26%)
Sep 04, 2019
4.408
4.511
4.146
4.146
29,384
-0.25(-5.74%)
Sep 03, 2019
4.455
4.577
4.399
4.399
18,900
-0.20(-4.28%)
Aug 30, 2019
4.679
4.679
4.399
4.595
22,224
+0.03(+0.61%)
Aug 29, 2019
4.679
4.864
4.567
4.567
8,210
-0.17(-3.56%)
Aug 28, 2019
4.726
4.913
4.595
4.736
8,271
+0.07(+1.55%)
Aug 27, 2019
4.726
4.754
4.633
4.663
16,748
-0.18(-3.62%)
Aug 26, 2019
4.904
5.110
4.754
4.839
8,318
+0.03(+0.58%)
Aug 23, 2019
4.852
4.983
4.694
4.811
23,613
-0.14(-2.84%)
Aug 22, 2019
4.857
4.998
4.764
4.951
23,349
+0.10(+2.12%)
Aug 21, 2019
4.689
4.895
4.633
4.848
16,443
+0.17(+3.60%)
Aug 20, 2019
4.661
4.820
4.633
4.679
22,540
-0.03(-0.60%)
Aug 19, 2019
4.708
4.786
4.633
4.708
18,808
-0.10(-2.14%)
Aug 16, 2019
4.848
4.848
4.633
4.811
27,353
-0.03(-0.58%)
Aug 15, 2019
4.665
4.923
4.665
4.839
6,750
+0.16(+3.40%)
Aug 14, 2019
5.129
5.129
4.633
4.679
134,065
-0.51(-9.75%)
Aug 13, 2019
5.138
5.232
4.938
5.185
27,149
+0.11(+2.21%)
Aug 12, 2019
4.913
5.316
4.913
5.073
41,655
+0.03(+0.56%)
Aug 09, 2019
4.913
5.381
4.853
5.044
58,767
+0.22(+4.46%)
Aug 08, 2019
4.811
5.044
4.399
4.829
178,698
+0.06(+1.18%)
Aug 07, 2019
4.548
4.942
4.446
4.773
43,451
+0.14(+2.93%)
Aug 06, 2019
4.754
4.848
4.637
4.637
11,159
+0.00(+0.10%)
Aug 05, 2019
5.147
5.147
4.633
4.633
48,390
-0.50(-9.67%)
Aug 02, 2019
5.438
5.438
4.811
5.129
18,805
-0.02(-0.37%)
Aug 01, 2019
5.250
5.559
5.044
5.147
147,214
-0.01(-0.18%)
Jul 31, 2019
5.288
5.344
5.157
5.157
31,080
-0.15(-2.82%)
Jul 30, 2019
5.250
5.307
5.213
5.307
13,381
+0.07(+1.43%)
Jul 29, 2019
5.316
5.325
5.196
5.232
21,148
-0.01(-0.18%)
Jul 26, 2019
5.033
5.372
5.033
5.241
36,435
+0.22(+4.48%)
Jul 25, 2019
5.091
5.194
5.016
5.016
11,901
-0.07(-1.47%)
Jul 24, 2019
4.947
5.204
4.947
5.091
50,885
+0.14(+2.84%)
Jul 23, 2019
5.012
5.325
4.914
4.951
41,367
+0.03(+0.67%)
Jul 22, 2019
5.054
5.212
4.881
4.918
17,761
-0.07(-1.31%)
Jul 19, 2019
5.160
5.166
4.715
4.984
24,361
+0.07(+1.46%)
Jul 18, 2019
4.811
5.475
4.755
4.912
115,381
+0.14(+2.91%)
Jul 17, 2019
4.782
4.881
4.656
4.773
40,504
+0.05(+0.99%)
Jul 16, 2019
4.380
5.020
4.380
4.726
107,291
+0.38(+8.84%)
Jul 15, 2019
4.333
4.343
4.306
4.343
2,693
+0.00(+0.11%)
Jul 12, 2019
4.362
4.436
4.333
4.338
4,915
+0.03(+0.76%)
Jul 11, 2019
4.399
4.492
4.296
4.305
12,205
-0.10(-2.34%)
Jul 10, 2019
4.417
4.417
4.212
4.408
29,596
+0.06(+1.29%)
Jul 09, 2019
4.605
4.605
4.305
4.352
58,232
-0.29(-6.25%)
Jul 08, 2019
4.689
4.689
4.455
4.642
12,554
-0.04(-0.80%)
Jul 05, 2019
4.633
4.862
4.614
4.679
32,482
+0.00(+0.00%)
Jul 03, 2019
4.717
4.717
4.567
4.679
4,167
-0.07(-1.48%)
Jul 02, 2019
4.679
4.773
4.548
4.750
15,151
+0.02(+0.50%)
Jul 01, 2019
4.829
4.829
4.689
4.726
48,329
-0.05(-0.98%)
Jun 28, 2019
4.736
4.913
4.586
4.773
33,016
+0.09(+2.00%)
Jun 27, 2019
4.321
4.838
4.321
4.679
169,972
+0.42(+9.89%)
Jun 26, 2019
4.212
4.352
4.165
4.258
124,190
+0.05(+1.11%)
Jun 25, 2019
4.258
4.258
4.090
4.212
24,096
+0.00(+0.00%)
Jun 24, 2019
4.118
4.230
4.101
4.212
49,566
-0.05(-1.10%)
Jun 21, 2019
4.296
4.296
4.043
4.258
5,769
+0.02(+0.38%)
Jun 20, 2019
4.090
4.314
3.875
4.242
41,275
+0.34(+8.70%)
Jun 19, 2019
3.903
3.903
3.903
3.903
365
-0.10(-2.51%)
Jun 18, 2019
3.931
4.003
3.931
4.003
1,234
+0.01(+0.17%)
Jun 17, 2019
3.931
4.107
3.828
3.996
11,125
+0.11(+2.89%)
Jun 14, 2019
4.000
4.023
3.837
3.884
41,991
-0.15(-3.71%)
Jun 13, 2019
4.052
4.052
3.978
4.034
921
+0.06(+1.57%)
Jun 12, 2019
3.949
3.971
3.931
3.971
1,772
+0.02(+0.55%)
Jun 11, 2019
3.885
4.146
3.885
3.949
3,593
+0.02(+0.48%)
Jun 10, 2019
3.940
3.940
3.931
3.931
479
-0.00(-0.00%)
Jun 07, 2019
4.099
4.099
3.931
3.931
7,906
-0.05(-1.29%)
Jun 06, 2019
3.940
4.043
3.931
3.982
4,388
+0.03(+0.83%)
Jun 05, 2019
3.781
4.099
3.781
3.949
3,539
+0.15(+3.94%)
Jun 04, 2019
4.221
4.221
3.744
3.800
19,118
-0.41(-9.78%)
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.