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
Agenus Inc
(NQ:
AGEN
)
15.69
+0.58 (+3.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.895
3.719
2.836
3.660
16,631,914
+0.83(+29.51%)
May 28, 2020
2.748
2.885
2.679
2.826
4,222,950
+0.13(+4.73%)
May 27, 2020
2.601
2.777
2.483
2.699
4,963,018
+0.21(+8.27%)
May 26, 2020
2.532
2.601
2.463
2.493
3,187,115
+0.04(+1.60%)
May 22, 2020
2.453
2.552
2.409
2.453
2,240,373
+0.01(+0.40%)
May 21, 2020
2.473
2.483
2.385
2.444
1,638,005
-0.01(-0.40%)
May 20, 2020
2.493
2.542
2.404
2.453
2,435,400
+0.02(+0.81%)
May 19, 2020
2.463
2.591
2.414
2.434
2,830,008
-0.02(-0.80%)
May 18, 2020
2.434
2.483
2.355
2.453
2,873,733
+0.12(+5.04%)
May 15, 2020
2.287
2.385
2.257
2.336
2,996,267
+0.09(+3.93%)
May 14, 2020
2.453
2.473
2.237
2.247
5,577,141
-0.24(-9.49%)
May 13, 2020
2.512
2.689
2.375
2.483
3,751,175
-0.03(-1.17%)
May 12, 2020
2.561
2.718
2.512
2.512
2,149,328
-0.07(-2.66%)
May 11, 2020
2.444
2.591
2.414
2.581
1,511,443
+0.10(+3.95%)
May 08, 2020
2.483
2.571
2.444
2.483
1,270,285
-0.01(-0.39%)
May 07, 2020
2.601
2.630
2.287
2.493
3,105,354
-0.10(-3.79%)
May 06, 2020
2.552
2.610
2.493
2.591
2,482,576
+0.09(+3.53%)
May 05, 2020
2.581
2.679
2.483
2.502
5,423,625
-0.01(-0.39%)
May 04, 2020
2.424
2.522
2.375
2.512
1,206,545
+0.10(+4.07%)
May 01, 2020
2.581
2.615
2.326
2.414
2,776,775
-0.20(-7.52%)
Apr 30, 2020
2.679
2.767
2.591
2.610
1,469,407
-0.08(-2.92%)
Apr 29, 2020
2.767
2.767
2.620
2.689
1,892,423
-0.03(-1.08%)
Apr 28, 2020
2.856
2.866
2.709
2.718
1,488,267
-0.07(-2.46%)
Apr 27, 2020
2.816
2.836
2.699
2.787
1,869,225
+0.05(+1.79%)
Apr 24, 2020
2.748
2.767
2.679
2.738
1,462,876
+0.01(+0.36%)
Apr 23, 2020
2.748
2.787
2.699
2.728
1,315,465
-0.02(-0.71%)
Apr 22, 2020
2.836
2.866
2.709
2.748
1,782,989
-0.03(-1.06%)
Apr 21, 2020
2.797
2.895
2.601
2.777
5,371,213
+0.05(+1.80%)
Apr 20, 2020
2.620
2.934
2.610
2.728
4,921,048
+0.09(+3.35%)
Apr 17, 2020
2.630
2.728
2.581
2.640
1,723,129
+0.08(+3.07%)
Apr 16, 2020
2.561
2.630
2.424
2.561
1,633,286
+0.01(+0.38%)
Apr 15, 2020
2.571
2.601
2.473
2.552
1,227,584
-0.10(-3.70%)
Apr 14, 2020
2.630
2.787
2.610
2.650
3,489,160
+0.09(+3.45%)
Apr 13, 2020
2.453
2.650
2.434
2.561
1,923,501
+0.11(+4.40%)
Apr 09, 2020
2.375
2.493
2.306
2.453
2,760,674
+0.16(+6.84%)
Apr 08, 2020
2.394
2.404
2.267
2.296
1,995,848
-0.04(-1.68%)
Apr 07, 2020
2.483
2.640
2.316
2.336
5,280,571
-0.09(-3.64%)
Apr 06, 2020
2.375
2.493
2.375
2.424
2,247,000
+0.10(+4.22%)
Apr 03, 2020
2.306
2.385
2.277
2.326
1,235,231
+0.00(+0.00%)
Apr 02, 2020
2.237
2.365
2.228
2.326
1,313,191
+0.06(+2.60%)
Apr 01, 2020
2.326
2.404
2.208
2.267
1,341,938
-0.14(-5.71%)
Mar 31, 2020
2.345
2.424
2.296
2.404
1,138,940
+0.05(+2.08%)
Mar 30, 2020
2.394
2.434
2.277
2.355
2,125,496
+0.05(+2.13%)
Mar 27, 2020
2.326
2.434
2.257
2.306
1,814,737
-0.09(-3.69%)
Mar 26, 2020
2.336
2.502
2.296
2.394
1,696,991
+0.06(+2.52%)
Mar 25, 2020
2.257
2.532
2.208
2.336
2,725,843
+0.10(+4.39%)
Mar 24, 2020
2.022
2.247
1.973
2.237
2,032,923
+0.28(+14.57%)
Mar 23, 2020
1.874
1.982
1.786
1.953
2,716,145
+0.07(+3.65%)
Mar 20, 2020
2.031
2.080
1.855
1.884
2,972,015
-0.13(-6.34%)
Mar 19, 2020
2.061
2.120
1.914
2.012
2,633,018
-0.07(-3.30%)
Mar 18, 2020
1.992
2.178
1.904
2.080
2,175,149
-0.04(-1.85%)
Mar 17, 2020
2.257
2.277
1.973
2.120
2,707,184
-0.07(-3.14%)
Mar 16, 2020
2.247
2.345
2.169
2.188
1,920,198
-0.28(-11.51%)
Mar 13, 2020
2.748
2.797
2.424
2.473
2,948,986
-0.09(-3.45%)
Mar 12, 2020
2.669
2.679
2.385
2.561
3,271,097
-0.11(-4.04%)
Mar 11, 2020
2.718
2.974
2.640
2.669
3,612,998
-0.09(-3.20%)
Mar 10, 2020
2.385
2.787
2.355
2.758
16,930,400
+0.45(+19.57%)
Mar 09, 2020
2.287
2.463
2.208
2.306
4,583,687
-0.09(-3.69%)
Mar 06, 2020
2.355
2.689
2.311
2.394
7,464,888
+0.00(+0.00%)
Mar 05, 2020
2.463
2.483
2.375
2.394
1,852,147
-0.10(-3.94%)
Mar 04, 2020
2.502
2.571
2.434
2.493
1,882,003
+0.04(+1.60%)
Mar 03, 2020
2.601
2.699
2.429
2.453
2,543,138
-0.10(-3.85%)
Mar 02, 2020
2.483
2.601
2.385
2.552
2,163,835
+0.07(+2.77%)
Feb 28, 2020
2.561
2.601
2.424
2.483
3,278,632
-0.14(-5.24%)
Feb 27, 2020
2.866
2.934
2.601
2.620
2,215,266
-0.27(-9.49%)
Feb 26, 2020
2.895
3.023
2.787
2.895
1,473,019
-0.02(-0.67%)
Feb 25, 2020
3.297
3.317
2.826
2.915
2,463,395
-0.38(-11.61%)
Feb 24, 2020
3.376
3.415
3.062
3.297
2,501,397
-0.16(-4.55%)
Feb 21, 2020
3.759
3.808
3.435
3.454
2,772,189
-0.26(-7.12%)
Feb 20, 2020
4.308
4.338
3.700
3.719
4,113,629
-0.59(-13.67%)
Feb 19, 2020
3.867
4.338
3.867
4.308
4,021,207
+0.48(+12.56%)
Feb 18, 2020
3.602
3.837
3.562
3.827
1,586,836
+0.24(+6.56%)
Feb 14, 2020
3.592
3.651
3.484
3.592
621,284
+0.00(+0.00%)
Feb 13, 2020
3.759
3.799
3.577
3.592
693,641
-0.18(-4.69%)
Feb 12, 2020
3.700
3.798
3.700
3.768
859,753
+0.05(+1.32%)
Feb 11, 2020
3.700
3.739
3.660
3.719
737,947
+0.05(+1.34%)
Feb 10, 2020
3.533
3.695
3.513
3.670
1,359,454
+0.13(+3.60%)
Feb 07, 2020
3.484
3.611
3.474
3.543
1,119,881
+0.06(+1.69%)
Feb 06, 2020
3.582
3.592
3.366
3.484
1,390,137
-0.09(-2.47%)
Feb 05, 2020
3.641
3.670
3.484
3.572
2,930,917
-0.03(-0.82%)
Feb 04, 2020
3.651
3.660
3.572
3.602
1,096,115
-0.01(-0.27%)
Feb 03, 2020
3.680
3.729
3.602
3.611
964,078
-0.06(-1.60%)
Jan 31, 2020
3.729
3.759
3.641
3.670
1,022,057
-0.06(-1.58%)
Jan 30, 2020
3.759
3.768
3.660
3.729
813,874
-0.07(-1.81%)
Jan 29, 2020
3.631
3.906
3.602
3.798
2,224,632
+0.16(+4.45%)
Jan 28, 2020
3.670
3.690
3.611
3.636
517,111
-0.00(-0.13%)
Jan 27, 2020
3.641
3.710
3.572
3.641
1,320,167
-0.07(-1.85%)
Jan 24, 2020
3.788
3.845
3.660
3.710
654,809
-0.06(-1.56%)
Jan 23, 2020
3.896
3.896
3.739
3.768
1,437,485
-0.16(-4.12%)
Jan 22, 2020
3.847
3.950
3.808
3.930
1,599,939
+0.10(+2.69%)
Jan 21, 2020
3.827
3.876
3.729
3.827
790,150
-0.04(-1.02%)
Jan 17, 2020
3.817
3.994
3.802
3.867
1,769,595
+0.09(+2.34%)
Jan 16, 2020
3.680
3.798
3.631
3.778
1,027,777
+0.13(+3.49%)
Jan 15, 2020
3.405
3.660
3.395
3.651
1,349,387
+0.22(+6.29%)
Jan 14, 2020
3.445
3.464
3.288
3.435
1,219,141
-0.05(-1.41%)
Jan 13, 2020
3.445
3.494
3.248
3.484
1,467,340
+0.04(+1.14%)
Jan 10, 2020
3.631
3.631
3.445
3.445
1,261,623
-0.17(-4.62%)
Jan 09, 2020
3.611
3.788
3.553
3.611
979,351
+0.03(+0.82%)
Jan 08, 2020
3.631
3.631
3.464
3.582
938,264
-0.06(-1.62%)
Jan 07, 2020
3.719
3.768
3.592
3.641
894,651
-0.07(-1.85%)
Jan 06, 2020
3.759
3.759
3.641
3.710
734,204
-0.08(-2.07%)
Jan 03, 2020
3.906
3.906
3.749
3.788
978,443
-0.18(-4.46%)
Jan 02, 2020
4.004
4.053
3.847
3.965
1,017,907
-0.03(-0.74%)
Dec 31, 2019
3.935
4.053
3.925
3.994
791,864
+0.06(+1.50%)
Dec 30, 2019
4.073
4.102
3.925
3.935
758,757
-0.13(-3.14%)
Dec 27, 2019
4.112
4.161
4.024
4.063
776,885
-0.02(-0.48%)
Dec 26, 2019
4.073
4.190
4.043
4.082
1,404,037
+0.04(+0.97%)
Dec 24, 2019
4.171
4.239
3.984
4.043
692,308
-0.08(-1.90%)
Dec 23, 2019
3.974
4.185
3.925
4.122
1,289,829
+0.20(+5.00%)
Dec 20, 2019
3.759
3.965
3.759
3.925
3,163,281
+0.18(+4.71%)
Dec 19, 2019
3.621
3.808
3.572
3.749
720,625
+0.13(+3.52%)
Dec 18, 2019
3.759
3.798
3.562
3.621
1,058,414
-0.15(-3.91%)
Dec 17, 2019
3.876
3.906
3.710
3.768
505,594
-0.09(-2.29%)
Dec 16, 2019
3.768
3.930
3.751
3.857
939,902
+0.09(+2.34%)
Dec 13, 2019
3.768
3.798
3.680
3.768
579,709
+0.01(+0.26%)
Dec 12, 2019
3.827
3.896
3.739
3.759
554,596
-0.05(-1.29%)
Dec 11, 2019
3.886
3.925
3.778
3.808
593,103
-0.07(-1.77%)
Dec 10, 2019
3.798
3.925
3.749
3.876
842,011
+0.04(+1.02%)
Dec 09, 2019
3.827
3.955
3.827
3.837
631,016
+0.00(+0.00%)
Dec 06, 2019
3.994
4.024
3.827
3.837
1,011,153
-0.16(-3.93%)
Dec 05, 2019
3.876
4.004
3.680
3.994
1,600,138
+0.13(+3.30%)
Dec 04, 2019
3.955
4.033
3.847
3.867
1,052,153
-0.08(-1.99%)
Dec 03, 2019
3.867
4.014
3.847
3.945
986,577
+0.05(+1.26%)
Dec 02, 2019
4.112
4.210
3.857
3.896
2,054,000
-0.22(-5.25%)
Nov 29, 2019
4.024
4.171
4.014
4.112
813,875
+0.09(+2.20%)
Nov 27, 2019
4.053
4.073
3.974
4.024
766,084
+0.03(+0.74%)
Nov 26, 2019
3.955
4.102
3.906
3.994
2,801,382
+0.01(+0.25%)
Nov 25, 2019
3.994
4.151
3.950
3.984
1,482,837
+0.02(+0.50%)
Nov 22, 2019
4.033
4.101
3.867
3.965
1,186,319
-0.06(-1.46%)
Nov 21, 2019
4.269
4.338
3.989
4.024
1,767,140
-0.26(-5.96%)
Nov 20, 2019
4.259
4.347
4.141
4.279
2,751,763
+0.00(+0.00%)
Nov 19, 2019
4.416
4.485
4.122
4.279
2,785,007
-0.04(-0.91%)
Nov 18, 2019
3.660
4.367
3.651
4.318
4,731,958
+0.67(+18.28%)
Nov 15, 2019
3.710
3.714
3.513
3.651
1,483,256
-0.02(-0.53%)
Nov 14, 2019
3.710
3.798
3.631
3.670
940,529
-0.03(-0.80%)
Nov 13, 2019
3.641
3.749
3.641
3.700
1,559,374
+0.05(+1.34%)
Nov 12, 2019
3.867
3.935
3.611
3.651
2,096,711
-0.18(-4.62%)
Nov 11, 2019
3.543
3.896
3.494
3.827
2,349,516
+0.32(+9.24%)
Nov 08, 2019
3.572
3.753
3.445
3.503
2,008,245
-0.11(-3.12%)
Nov 07, 2019
3.543
3.670
3.278
3.616
3,340,828
+0.02(+0.68%)
Nov 06, 2019
3.170
3.602
3.140
3.592
3,043,616
+0.42(+13.31%)
Nov 05, 2019
3.042
3.180
2.866
3.170
2,158,071
+0.16(+5.21%)
Nov 04, 2019
2.846
3.081
2.807
3.013
2,140,878
+0.22(+7.72%)
Nov 01, 2019
2.552
2.807
2.542
2.797
1,172,053
+0.26(+10.04%)
Oct 31, 2019
2.385
2.542
2.345
2.542
981,424
+0.13(+5.28%)
Oct 30, 2019
2.424
2.453
2.355
2.414
600,229
-0.01(-0.41%)
Oct 29, 2019
2.385
2.444
2.345
2.424
769,826
+0.05(+2.07%)
Oct 28, 2019
2.345
2.424
2.326
2.375
553,424
+0.01(+0.42%)
Oct 25, 2019
2.365
2.424
2.336
2.365
373,667
-0.02(-0.82%)
Oct 24, 2019
2.453
2.473
2.355
2.385
631,755
-0.07(-2.80%)
Oct 23, 2019
2.444
2.493
2.404
2.453
418,910
+0.02(+0.81%)
Oct 22, 2019
2.502
2.571
2.424
2.434
1,012,268
-0.08(-3.13%)
Oct 21, 2019
2.610
2.650
2.502
2.512
1,097,719
-0.06(-2.29%)
Oct 18, 2019
2.610
2.650
2.537
2.571
908,744
-0.06(-2.24%)
Oct 17, 2019
2.561
2.669
2.561
2.630
428,210
+0.08(+3.08%)
Oct 16, 2019
2.581
2.620
2.522
2.552
523,570
-0.04(-1.52%)
Oct 15, 2019
2.620
2.709
2.542
2.591
688,242
-0.05(-1.86%)
Oct 14, 2019
2.552
2.679
2.552
2.640
467,607
+0.06(+2.28%)
Oct 11, 2019
2.571
2.640
2.537
2.581
616,596
+0.02(+0.77%)
Oct 10, 2019
2.591
2.669
2.561
2.561
682,818
-0.03(-1.14%)
Oct 09, 2019
2.620
2.679
2.581
2.591
519,949
+0.00(+0.00%)
Oct 08, 2019
2.571
2.650
2.532
2.591
818,359
-0.01(-0.38%)
Oct 07, 2019
2.512
2.650
2.512
2.601
1,485,277
+0.09(+3.52%)
Oct 04, 2019
2.532
2.591
2.483
2.512
436,947
-0.02(-0.77%)
Oct 03, 2019
2.473
2.552
2.453
2.532
547,755
+0.06(+2.38%)
Oct 02, 2019
2.424
2.493
2.385
2.473
1,374,158
+0.02(+0.80%)
Oct 01, 2019
2.532
2.581
2.424
2.453
852,679
-0.08(-3.10%)
Sep 30, 2019
2.620
2.630
2.522
2.532
755,794
-0.08(-3.01%)
Sep 27, 2019
2.630
2.748
2.581
2.610
695,875
-0.02(-0.75%)
Sep 26, 2019
2.748
2.787
2.606
2.630
834,386
-0.10(-3.60%)
Sep 25, 2019
2.807
2.826
2.738
2.728
821,663
-0.09(-3.14%)
Sep 24, 2019
2.983
2.983
2.797
2.816
1,009,401
-0.15(-4.97%)
Sep 23, 2019
2.964
2.983
2.944
2.964
443,562
-0.01(-0.33%)
Sep 20, 2019
2.974
2.983
2.875
2.974
1,017,879
-0.01(-0.33%)
Sep 19, 2019
2.934
3.013
2.915
2.983
1,217,136
+0.07(+2.36%)
Sep 18, 2019
2.895
2.944
2.821
2.915
1,145,163
+0.03(+1.02%)
Sep 17, 2019
2.944
2.964
2.875
2.885
400,871
-0.05(-1.67%)
Sep 16, 2019
2.974
3.008
2.875
2.934
687,872
-0.05(-1.64%)
Sep 13, 2019
3.032
3.062
2.964
2.983
577,365
-0.03(-0.98%)
Sep 12, 2019
3.042
3.081
2.974
3.013
589,016
-0.03(-0.97%)
Sep 11, 2019
3.042
3.081
2.993
3.042
1,000,696
+0.02(+0.65%)
Sep 10, 2019
3.042
3.067
2.964
3.023
862,848
-0.06(-1.91%)
Sep 09, 2019
3.062
3.126
2.993
3.081
720,903
+0.04(+1.29%)
Sep 06, 2019
2.895
3.131
2.885
3.042
1,623,572
+0.15(+5.08%)
Sep 05, 2019
2.885
2.915
2.816
2.895
599,429
+0.04(+1.37%)
Sep 04, 2019
2.866
2.885
2.787
2.856
613,567
+0.02(+0.69%)
Sep 03, 2019
2.807
2.856
2.758
2.836
610,264
+0.01(+0.35%)
Aug 30, 2019
2.797
2.826
2.699
2.826
586,026
+0.04(+1.41%)
Aug 29, 2019
2.777
2.846
2.772
2.787
536,312
+0.04(+1.43%)
Aug 28, 2019
2.699
2.807
2.699
2.748
523,854
+0.03(+1.08%)
Aug 27, 2019
2.787
2.807
2.679
2.718
698,087
-0.05(-1.77%)
Aug 26, 2019
2.777
2.802
2.709
2.767
635,144
+0.03(+1.08%)
Aug 23, 2019
2.866
2.915
2.738
2.738
837,719
-0.17(-5.74%)
Aug 22, 2019
2.915
2.944
2.816
2.905
1,576,358
+0.01(+0.34%)
Aug 21, 2019
2.836
2.924
2.795
2.895
673,177
+0.09(+3.15%)
Aug 20, 2019
2.787
2.831
2.718
2.807
866,583
+0.02(+0.70%)
Aug 19, 2019
2.807
2.836
2.777
2.787
725,276
+0.01(+0.35%)
Aug 16, 2019
2.738
2.787
2.679
2.777
625,054
+0.06(+2.17%)
Aug 15, 2019
2.650
2.728
2.581
2.718
708,303
+0.05(+1.84%)
Aug 14, 2019
2.601
2.728
2.596
2.669
1,157,003
-0.01(-0.37%)
Aug 13, 2019
2.620
2.699
2.581
2.679
2,130,709
+0.03(+1.11%)
Aug 12, 2019
2.532
2.679
2.512
2.650
986,612
+0.12(+4.65%)
Aug 09, 2019
2.522
2.552
2.365
2.532
1,032,450
-0.02(-0.77%)
Aug 08, 2019
2.208
2.610
2.198
2.552
2,133,389
+0.40(+18.72%)
Aug 07, 2019
2.257
2.277
2.139
2.149
1,129,499
-0.15(-6.41%)
Aug 06, 2019
2.179
2.306
2.139
2.296
713,367
+0.17(+7.83%)
Aug 05, 2019
2.237
2.277
2.090
2.130
1,168,290
-0.19(-8.05%)
Aug 02, 2019
2.404
2.424
2.277
2.316
715,236
-0.10(-4.06%)
Aug 01, 2019
2.385
2.493
2.385
2.414
739,907
+0.05(+2.07%)
Jul 31, 2019
2.434
2.542
2.365
2.365
988,817
-0.08(-3.21%)
Jul 30, 2019
2.365
2.463
2.336
2.444
575,578
+0.06(+2.47%)
Jul 29, 2019
2.365
2.394
2.296
2.385
596,799
+0.03(+1.25%)
Jul 26, 2019
2.257
2.365
2.257
2.355
759,358
+0.10(+4.35%)
Jul 25, 2019
2.355
2.355
2.237
2.257
850,379
-0.10(-4.17%)
Jul 24, 2019
2.355
2.366
2.287
2.355
557,990
+0.01(+0.42%)
Jul 23, 2019
2.434
2.434
2.326
2.345
728,822
-0.05(-2.05%)
Jul 22, 2019
2.414
2.453
2.365
2.394
540,364
-0.02(-0.81%)
Jul 19, 2019
2.483
2.547
2.404
2.414
845,056
-0.07(-2.77%)
Jul 18, 2019
2.483
2.502
2.404
2.483
931,978
+0.00(+0.00%)
Jul 17, 2019
2.522
2.532
2.414
2.483
992,485
-0.03(-1.17%)
Jul 16, 2019
2.483
2.542
2.453
2.512
1,915,292
+0.02(+0.79%)
Jul 15, 2019
2.640
2.659
2.483
2.493
1,160,058
-0.15(-5.58%)
Jul 12, 2019
2.689
2.689
2.610
2.640
644,313
-0.04(-1.47%)
Jul 11, 2019
2.679
2.709
2.620
2.679
686,478
+0.00(+0.00%)
Jul 10, 2019
2.699
2.758
2.640
2.679
874,724
+0.00(+0.00%)
Jul 09, 2019
2.620
2.689
2.561
2.679
1,125,095
+0.13(+5.00%)
Jul 08, 2019
2.650
2.689
2.552
2.552
1,070,788
-0.09(-3.35%)
Jul 05, 2019
2.689
2.689
2.591
2.640
1,030,616
-0.08(-2.89%)
Jul 03, 2019
2.738
2.767
2.679
2.718
426,859
-0.04(-1.42%)
Jul 02, 2019
2.856
2.885
2.689
2.758
997,013
-0.13(-4.42%)
Jul 01, 2019
2.944
2.974
2.846
2.885
777,666
-0.06(-2.00%)
Jun 28, 2019
2.915
2.998
2.870
2.944
2,533,437
+0.05(+1.69%)
Jun 27, 2019
2.885
2.944
2.826
2.895
762,492
+0.01(+0.34%)
Jun 26, 2019
2.983
3.023
2.866
2.885
2,649,784
-0.10(-3.29%)
Jun 25, 2019
2.974
3.042
2.944
2.983
4,674,894
+0.00(+0.00%)
Jun 24, 2019
2.954
3.003
2.934
2.983
1,463,069
+0.04(+1.33%)
Jun 21, 2019
2.895
2.944
2.885
2.944
1,311,554
+0.02(+0.67%)
Jun 20, 2019
2.895
2.949
2.880
2.924
870,358
+0.03(+1.02%)
Jun 19, 2019
2.866
2.905
2.846
2.895
715,672
+0.03(+1.03%)
Jun 18, 2019
2.846
2.905
2.826
2.866
760,124
+0.04(+1.39%)
Jun 17, 2019
2.620
2.866
2.620
2.826
1,240,504
+0.22(+8.27%)
Jun 14, 2019
2.679
2.699
2.610
2.610
471,287
-0.07(-2.56%)
Jun 13, 2019
2.620
2.699
2.591
2.679
481,225
+0.06(+2.25%)
Jun 12, 2019
2.640
2.679
2.574
2.620
443,253
+0.01(+0.38%)
Jun 11, 2019
2.718
2.738
2.552
2.610
573,703
-0.11(-3.97%)
Jun 10, 2019
2.669
2.738
2.650
2.718
492,467
+0.07(+2.59%)
Jun 07, 2019
2.630
2.659
2.561
2.650
468,230
+0.04(+1.50%)
Jun 06, 2019
2.640
2.650
2.552
2.610
484,039
-0.04(-1.48%)
Jun 05, 2019
2.748
2.748
2.630
2.650
663,894
-0.07(-2.53%)
Jun 04, 2019
2.601
2.718
2.561
2.718
695,907
+0.15(+5.73%)
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.