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
Intrusion Inc
(NQ:
INTZ
)
1.390
+0.050 (+3.73%)
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 08, 2023
1.200
1.270
1.200
1.230
32,710
+0.05(+4.24%)
May 05, 2023
1.080
1.230
1.080
1.180
12,265
+0.06(+5.36%)
May 04, 2023
1.060
1.120
1.060
1.120
7,812
+0.07(+6.67%)
May 03, 2023
1.060
1.090
1.040
1.050
12,376
+0.02(+1.94%)
May 02, 2023
1.080
1.080
0.9808
1.030
15,361
-0.03(-2.83%)
May 01, 2023
1.094
1.094
1.030
1.060
27,960
+0.05(+4.95%)
Apr 28, 2023
0.9700
1.050
0.9501
1.010
21,628
+0.06(+6.29%)
Apr 27, 2023
1.035
1.040
0.9502
0.9502
15,738
-0.08(-7.95%)
Apr 26, 2023
1.100
1.100
1.010
1.032
23,286
-0.06(-5.29%)
Apr 25, 2023
1.170
1.167
1.090
1.090
36,383
-0.09(-7.63%)
Apr 24, 2023
1.230
1.251
1.160
1.180
13,926
-0.03(-2.48%)
Apr 21, 2023
1.200
1.240
1.200
1.210
15,553
+0.01(+0.83%)
Apr 20, 2023
1.200
1.240
1.200
1.200
4,212
-0.04(-3.23%)
Apr 19, 2023
1.260
1.270
1.240
1.240
17,403
-0.01(-1.20%)
Apr 18, 2023
1.230
1.261
1.230
1.255
7,650
+0.01(+0.80%)
Apr 17, 2023
1.220
1.268
1.220
1.245
18,565
+0.03(+2.05%)
Apr 14, 2023
1.240
1.257
1.220
1.220
17,247
-0.04(-3.17%)
Apr 13, 2023
1.280
1.320
1.250
1.260
25,319
-0.01(-0.79%)
Apr 12, 2023
1.250
1.275
1.230
1.270
12,130
+0.02(+1.60%)
Apr 11, 2023
1.210
1.270
1.200
1.250
38,606
+0.08(+6.84%)
Apr 10, 2023
1.160
1.280
1.140
1.170
145,066
-0.09(-7.14%)
Apr 06, 2023
1.290
1.290
1.250
1.260
4,622
-0.06(-4.55%)
Apr 05, 2023
1.320
1.350
1.300
1.320
7,786
+0.02(+1.54%)
Apr 04, 2023
1.180
1.340
1.165
1.300
107,833
+0.14(+11.59%)
Apr 03, 2023
1.240
1.240
1.150
1.165
40,884
-0.00(-0.43%)
Mar 31, 2023
1.210
1.230
1.170
1.170
20,090
+0.01(+0.86%)
Mar 30, 2023
1.170
1.200
1.125
1.160
43,885
+0.00(+0.00%)
Mar 29, 2023
1.190
1.190
1.140
1.160
55,436
-0.04(-3.33%)
Mar 28, 2023
1.300
1.327
1.174
1.200
141,489
-0.12(-9.09%)
Mar 27, 2023
1.530
1.530
1.280
1.320
62,715
-0.17(-11.41%)
Mar 24, 2023
1.390
1.490
1.380
1.490
32,888
+0.12(+8.76%)
Mar 23, 2023
1.360
1.400
1.320
1.370
51,290
+0.05(+3.79%)
Mar 22, 2023
1.240
1.330
1.183
1.320
25,667
+0.11(+9.09%)
Mar 21, 2023
1.150
1.250
1.140
1.210
14,995
+0.08(+7.08%)
Mar 20, 2023
1.190
1.190
1.109
1.130
30,379
-0.06(-5.04%)
Mar 17, 2023
1.270
1.270
1.160
1.190
57,079
-0.06(-4.80%)
Mar 16, 2023
1.210
1.310
1.150
1.250
47,406
+0.05(+4.17%)
Mar 15, 2023
1.290
1.310
1.150
1.200
55,396
-0.07(-5.51%)
Mar 14, 2023
1.290
1.410
1.270
1.270
42,030
-0.06(-4.51%)
Mar 13, 2023
1.390
1.390
1.310
1.330
22,653
+0.01(+0.76%)
Mar 10, 2023
1.360
1.360
1.300
1.320
13,636
-0.02(-1.49%)
Mar 09, 2023
1.250
1.410
1.250
1.340
159,786
+0.06(+4.69%)
Mar 08, 2023
1.540
1.540
1.250
1.280
83,237
-0.24(-16.07%)
Mar 07, 2023
1.570
1.770
1.450
1.525
294,754
-0.72(-31.92%)
Mar 06, 2023
2.190
2.254
2.130
2.240
21,305
+0.03(+1.36%)
Mar 03, 2023
2.130
2.300
2.130
2.210
34,312
-0.02(-1.12%)
Mar 02, 2023
2.240
2.250
2.190
2.235
5,766
-0.06(-2.40%)
Mar 01, 2023
2.440
2.440
2.210
2.290
20,112
-0.13(-5.37%)
Feb 28, 2023
2.200
2.430
2.120
2.420
16,800
+0.20(+9.01%)
Feb 27, 2023
2.270
2.350
2.110
2.220
43,850
-0.01(-0.45%)
Feb 24, 2023
2.450
2.450
2.220
2.230
38,955
-0.22(-8.98%)
Feb 23, 2023
2.600
2.600
2.450
2.450
6,483
-0.06(-2.39%)
Feb 22, 2023
2.540
2.640
2.510
2.510
13,999
-0.07(-2.71%)
Feb 21, 2023
2.700
2.780
2.570
2.580
18,908
-0.19(-6.86%)
Feb 17, 2023
2.750
2.815
2.750
2.770
8,501
-0.02(-0.72%)
Feb 16, 2023
2.720
2.838
2.720
2.790
16,251
+0.03(+1.08%)
Feb 15, 2023
2.810
2.810
2.730
2.760
6,049
-0.05(-1.78%)
Feb 14, 2023
2.810
2.880
2.750
2.810
18,652
-0.03(-1.06%)
Feb 13, 2023
3.000
3.007
2.840
2.840
12,748
-0.14(-4.54%)
Feb 10, 2023
3.050
3.050
2.920
2.975
9,473
-0.15(-4.65%)
Feb 09, 2023
3.090
3.120
2.940
3.120
12,831
+0.18(+6.12%)
Feb 08, 2023
2.950
3.086
2.920
2.940
13,987
-0.11(-3.61%)
Feb 07, 2023
3.050
3.145
2.890
3.050
20,696
-0.15(-4.69%)
Feb 06, 2023
3.290
3.445
3.160
3.200
28,418
-0.28(-8.05%)
Feb 03, 2023
3.480
3.570
3.408
3.480
20,415
-0.01(-0.20%)
Feb 02, 2023
3.670
3.680
3.450
3.487
18,249
-0.04(-1.22%)
Feb 01, 2023
3.540
3.600
3.530
3.530
72,559
-0.01(-0.28%)
Jan 31, 2023
3.740
3.740
3.500
3.540
37,031
+0.01(+0.28%)
Jan 30, 2023
3.790
3.860
3.440
3.530
17,879
-0.37(-9.49%)
Jan 27, 2023
3.770
3.960
3.690
3.900
22,316
+0.15(+4.00%)
Jan 26, 2023
3.360
3.750
3.360
3.750
32,407
+0.50(+15.38%)
Jan 25, 2023
3.140
3.250
3.140
3.250
4,979
+0.07(+2.20%)
Jan 24, 2023
2.940
3.180
2.740
3.180
10,937
+0.28(+9.47%)
Jan 23, 2023
2.870
2.905
2.790
2.905
6,849
+0.04(+1.57%)
Jan 20, 2023
2.760
2.880
2.760
2.860
5,677
+0.17(+6.32%)
Jan 19, 2023
2.800
2.800
2.690
2.690
21,755
-0.09(-3.24%)
Jan 18, 2023
3.050
3.050
2.780
2.780
16,050
-0.11(-3.81%)
Jan 17, 2023
3.000
3.000
2.787
2.890
25,035
-0.02(-0.69%)
Jan 13, 2023
3.010
3.057
2.830
2.910
29,941
-0.04(-1.36%)
Jan 12, 2023
2.980
3.050
2.920
2.950
17,691
+0.03(+1.03%)
Jan 11, 2023
3.150
3.150
2.920
2.920
9,871
-0.21(-6.71%)
Jan 10, 2023
3.050
3.130
3.045
3.130
4,236
+0.07(+2.29%)
Jan 09, 2023
2.930
3.150
2.890
3.060
12,087
-0.07(-2.24%)
Jan 06, 2023
3.100
3.190
3.065
3.130
48,912
+0.04(+1.29%)
Jan 05, 2023
3.180
3.310
2.981
3.090
15,019
-0.21(-6.36%)
Jan 04, 2023
3.020
3.300
3.010
3.300
14,415
+0.11(+3.45%)
Jan 03, 2023
3.260
3.260
2.945
3.190
3,747
+0.03(+0.95%)
Dec 30, 2022
2.620
3.250
2.610
3.160
40,043
+0.49(+18.35%)
Dec 29, 2022
2.530
2.843
2.530
2.670
20,243
+0.16(+6.37%)
Dec 28, 2022
2.905
2.905
2.485
2.510
76,100
-0.28(-10.04%)
Dec 27, 2022
2.810
2.943
2.760
2.790
31,032
-0.04(-1.41%)
Dec 23, 2022
2.760
3.100
2.760
2.830
29,835
+0.03(+1.07%)
Dec 22, 2022
2.820
3.045
2.720
2.800
31,430
-0.15(-5.08%)
Dec 21, 2022
2.780
3.310
2.780
2.950
31,923
+0.15(+5.36%)
Dec 20, 2022
3.140
3.210
2.700
2.800
51,513
-0.42(-13.04%)
Dec 19, 2022
3.150
3.530
3.106
3.220
25,128
-0.02(-0.62%)
Dec 16, 2022
3.440
3.540
3.240
3.240
18,342
-0.21(-6.09%)
Dec 15, 2022
3.440
3.590
3.440
3.450
17,284
+0.00(+0.00%)
Dec 14, 2022
3.600
3.660
3.392
3.450
8,786
-0.25(-6.76%)
Dec 13, 2022
3.840
4.080
3.610
3.700
23,677
-0.13(-3.39%)
Dec 12, 2022
3.770
3.830
3.510
3.830
7,627
+0.05(+1.32%)
Dec 09, 2022
3.810
3.950
3.750
3.780
16,056
-0.14(-3.57%)
Dec 08, 2022
4.000
4.000
3.784
3.920
31,456
-0.03(-0.76%)
Dec 07, 2022
3.680
4.070
3.580
3.950
41,939
+0.38(+10.64%)
Dec 06, 2022
3.570
3.700
3.490
3.570
16,102
+0.02(+0.56%)
Dec 05, 2022
3.020
3.550
2.960
3.550
62,244
+0.56(+18.73%)
Dec 02, 2022
3.010
3.010
2.960
2.990
5,381
-0.03(-0.99%)
Dec 01, 2022
3.000
3.070
2.891
3.020
16,983
-0.05(-1.63%)
Nov 30, 2022
3.000
3.084
2.904
3.070
29,865
+0.04(+1.32%)
Nov 29, 2022
3.240
3.350
2.891
3.030
68,253
-0.32(-9.55%)
Nov 28, 2022
3.400
3.400
3.240
3.350
15,796
-0.09(-2.62%)
Nov 25, 2022
3.280
3.440
3.280
3.440
2,610
+0.14(+4.24%)
Nov 23, 2022
3.200
3.300
3.160
3.300
12,901
+0.16(+5.10%)
Nov 22, 2022
3.170
3.230
3.110
3.140
12,358
-0.01(-0.32%)
Nov 21, 2022
3.300
3.300
3.127
3.150
12,529
-0.04(-1.25%)
Nov 18, 2022
3.393
3.393
3.085
3.190
15,193
-0.21(-6.18%)
Nov 17, 2022
3.360
3.400
3.300
3.400
3,122
+0.01(+0.29%)
Nov 16, 2022
3.450
3.540
3.200
3.390
14,803
-0.14(-3.97%)
Nov 15, 2022
3.120
3.610
3.120
3.530
23,147
+0.38(+12.06%)
Nov 14, 2022
3.280
3.351
3.130
3.150
32,679
-0.34(-9.74%)
Nov 11, 2022
3.410
3.637
3.410
3.490
18,905
+0.04(+1.16%)
Nov 10, 2022
3.160
3.450
3.130
3.450
13,377
+0.33(+10.58%)
Nov 09, 2022
3.720
3.730
3.120
3.120
60,745
-0.61(-16.35%)
Nov 08, 2022
4.200
4.200
3.720
3.730
50,133
-0.44(-10.55%)
Nov 07, 2022
4.450
4.450
4.100
4.170
31,218
-0.32(-7.13%)
Nov 04, 2022
4.470
4.590
4.360
4.490
37,649
-0.01(-0.22%)
Nov 03, 2022
4.680
4.755
4.460
4.500
23,705
-0.22(-4.66%)
Nov 02, 2022
4.989
4.990
4.720
4.720
7,849
-0.22(-4.45%)
Nov 01, 2022
5.000
5.100
4.920
4.940
28,351
-0.04(-0.80%)
Oct 31, 2022
5.020
5.100
4.940
4.980
54,330
-0.12(-2.35%)
Oct 28, 2022
4.920
5.120
4.920
5.100
22,339
+0.09(+1.80%)
Oct 27, 2022
4.950
5.050
4.950
5.010
23,412
+0.03(+0.60%)
Oct 26, 2022
5.120
5.120
4.834
4.980
22,735
-0.14(-2.73%)
Oct 25, 2022
5.170
5.190
4.960
5.120
28,782
-0.06(-1.16%)
Oct 24, 2022
5.290
5.340
5.087
5.180
43,542
+0.01(+0.19%)
Oct 21, 2022
4.860
5.190
4.830
5.170
21,492
+0.17(+3.40%)
Oct 20, 2022
5.160
5.240
5.000
5.000
10,345
-0.16(-3.10%)
Oct 19, 2022
5.110
5.290
4.940
5.160
21,322
-0.08(-1.53%)
Oct 18, 2022
5.260
5.260
4.960
5.240
32,676
+0.03(+0.58%)
Oct 17, 2022
5.340
5.340
4.780
5.210
55,550
+0.10(+1.96%)
Oct 14, 2022
4.860
5.450
4.860
5.110
56,658
+0.16(+3.23%)
Oct 13, 2022
4.790
4.990
4.755
4.950
109,412
+0.13(+2.70%)
Oct 12, 2022
4.710
4.960
4.710
4.820
17,827
+0.09(+1.90%)
Oct 11, 2022
5.770
5.770
4.700
4.730
46,553
-0.80(-14.47%)
Oct 10, 2022
5.300
5.610
5.300
5.530
27,211
+0.20(+3.75%)
Oct 07, 2022
5.280
5.480
5.160
5.330
27,700
-0.11(-2.02%)
Oct 06, 2022
4.910
5.500
4.810
5.440
43,769
+0.53(+10.79%)
Oct 05, 2022
4.950
5.150
4.900
4.910
14,573
-0.01(-0.20%)
Oct 04, 2022
4.840
5.000
4.780
4.920
17,331
+0.19(+4.02%)
Oct 03, 2022
4.800
4.885
4.680
4.730
36,460
-0.09(-1.87%)
Sep 30, 2022
4.910
5.062
4.820
4.820
29,053
-0.11(-2.23%)
Sep 29, 2022
4.930
5.000
4.716
4.930
8,808
+0.05(+1.02%)
Sep 28, 2022
4.160
4.900
4.100
4.880
48,640
+0.66(+15.64%)
Sep 27, 2022
4.160
4.322
4.130
4.220
13,475
+0.05(+1.20%)
Sep 26, 2022
4.150
4.280
4.020
4.170
11,566
-0.07(-1.65%)
Sep 23, 2022
4.500
4.500
4.190
4.240
28,325
-0.26(-5.78%)
Sep 22, 2022
4.580
4.580
4.316
4.500
14,225
+0.06(+1.35%)
Sep 21, 2022
4.280
4.440
4.260
4.440
12,367
+0.22(+5.21%)
Sep 20, 2022
4.160
4.320
4.160
4.220
13,274
-0.13(-2.99%)
Sep 19, 2022
4.810
4.833
4.310
4.350
96,389
-0.66(-13.17%)
Sep 16, 2022
4.300
5.048
4.172
5.010
294,304
+0.63(+14.38%)
Sep 15, 2022
4.430
4.460
4.290
4.380
11,689
-0.01(-0.23%)
Sep 14, 2022
4.380
4.500
4.380
4.390
50,842
-0.05(-1.13%)
Sep 13, 2022
4.200
4.620
4.170
4.440
42,197
+0.32(+7.77%)
Sep 12, 2022
4.030
4.282
4.000
4.120
65,468
-0.05(-1.20%)
Sep 09, 2022
4.230
4.400
3.950
4.170
58,248
-0.11(-2.57%)
Sep 08, 2022
4.220
4.300
4.007
4.280
20,581
+0.00(+0.00%)
Sep 07, 2022
4.060
4.280
3.940
4.280
9,589
+0.19(+4.65%)
Sep 06, 2022
3.930
4.120
3.930
4.090
12,254
+0.09(+2.25%)
Sep 02, 2022
4.000
4.000
3.840
4.000
5,923
+0.15(+3.90%)
Sep 01, 2022
4.000
4.000
3.750
3.850
22,115
-0.22(-5.41%)
Aug 31, 2022
4.180
4.280
3.720
4.070
53,116
-0.16(-3.78%)
Aug 30, 2022
4.310
4.370
4.120
4.230
17,500
-0.08(-1.86%)
Aug 29, 2022
4.370
4.370
4.064
4.310
29,111
+0.21(+5.12%)
Aug 26, 2022
4.090
4.160
4.038
4.100
28,906
+0.15(+3.80%)
Aug 25, 2022
4.260
4.324
3.950
3.950
59,117
-0.35(-8.14%)
Aug 24, 2022
4.450
4.630
4.250
4.300
48,916
-0.25(-5.49%)
Aug 23, 2022
4.460
4.750
4.300
4.550
35,150
+0.12(+2.71%)
Aug 22, 2022
4.000
4.490
4.000
4.430
22,478
+0.31(+7.52%)
Aug 19, 2022
4.160
4.180
4.010
4.120
7,105
-0.04(-0.96%)
Aug 18, 2022
4.240
4.370
4.030
4.160
76,284
-0.06(-1.42%)
Aug 17, 2022
4.010
4.260
4.010
4.220
22,047
+0.12(+2.93%)
Aug 16, 2022
4.030
4.140
4.010
4.100
64,575
+0.04(+0.99%)
Aug 15, 2022
4.190
4.190
4.030
4.060
15,639
-0.14(-3.33%)
Aug 12, 2022
4.000
4.200
3.960
4.200
64,850
+0.20(+5.00%)
Aug 11, 2022
4.260
4.300
4.000
4.000
38,330
-0.30(-6.98%)
Aug 10, 2022
4.470
4.750
4.210
4.300
79,212
-0.14(-3.15%)
Aug 09, 2022
4.360
4.500
4.200
4.440
55,145
+0.29(+6.99%)
Aug 08, 2022
3.910
4.250
3.910
4.150
41,086
+0.21(+5.33%)
Aug 05, 2022
4.390
4.660
3.840
3.940
84,954
-0.93(-19.10%)
Aug 04, 2022
4.310
4.940
4.310
4.870
68,006
+0.58(+13.52%)
Aug 03, 2022
3.900
4.380
3.861
4.290
38,317
+0.42(+10.85%)
Aug 02, 2022
3.900
3.990
3.850
3.870
30,198
+0.00(+0.00%)
Aug 01, 2022
3.910
3.970
3.870
3.870
18,327
-0.10(-2.52%)
Jul 29, 2022
3.890
3.990
3.890
3.970
26,674
+0.08(+2.06%)
Jul 28, 2022
3.840
3.940
3.840
3.890
68,379
+0.01(+0.26%)
Jul 27, 2022
3.940
3.940
3.806
3.880
14,785
+0.11(+2.92%)
Jul 26, 2022
3.770
3.815
3.761
3.770
8,676
+0.02(+0.53%)
Jul 25, 2022
3.910
3.910
3.750
3.750
19,701
-0.01(-0.27%)
Jul 22, 2022
3.894
3.894
3.752
3.760
10,486
-0.14(-3.47%)
Jul 21, 2022
3.810
3.916
3.761
3.895
11,263
+0.08(+2.23%)
Jul 20, 2022
4.020
4.020
3.780
3.810
14,297
+0.00(+0.00%)
Jul 19, 2022
3.760
3.910
3.760
3.810
18,922
-0.02(-0.52%)
Jul 18, 2022
3.880
3.946
3.620
3.830
23,886
+0.03(+0.79%)
Jul 15, 2022
3.850
4.200
3.730
3.800
50,170
-0.05(-1.30%)
Jul 14, 2022
4.130
4.183
3.760
3.850
32,990
-0.37(-8.77%)
Jul 13, 2022
4.120
4.300
4.120
4.220
52,018
-0.11(-2.54%)
Jul 12, 2022
4.290
5.474
4.230
4.330
227,416
+0.14(+3.34%)
Jul 11, 2022
3.870
4.190
3.870
4.190
33,523
+0.31(+7.99%)
Jul 08, 2022
3.800
3.939
3.800
3.880
28,340
+0.09(+2.37%)
Jul 07, 2022
3.760
3.910
3.760
3.790
22,309
+0.02(+0.53%)
Jul 06, 2022
3.950
3.950
3.770
3.770
12,422
-0.20(-5.04%)
Jul 05, 2022
3.870
3.970
3.810
3.970
11,676
+0.13(+3.39%)
Jul 01, 2022
3.840
3.920
3.750
3.840
24,332
-0.07(-1.79%)
Jun 30, 2022
3.900
3.973
3.761
3.910
37,392
-0.06(-1.51%)
Jun 29, 2022
3.960
4.000
3.800
3.970
116,755
+0.05(+1.28%)
Jun 28, 2022
3.850
3.970
3.830
3.920
35,654
+0.09(+2.35%)
Jun 27, 2022
3.780
3.870
3.700
3.830
18,921
+0.00(+0.00%)
Jun 24, 2022
3.940
3.940
3.810
3.830
31,668
-0.01(-0.26%)
Jun 23, 2022
3.770
3.920
3.730
3.840
32,098
+0.13(+3.50%)
Jun 22, 2022
3.660
3.940
3.660
3.710
52,132
-0.07(-1.85%)
Jun 21, 2022
3.890
3.900
3.670
3.780
80,447
-0.11(-2.83%)
Jun 17, 2022
3.890
3.973
3.780
3.890
82,415
+0.05(+1.30%)
Jun 16, 2022
3.610
3.955
3.610
3.840
77,529
+0.11(+2.95%)
Jun 15, 2022
3.750
3.805
3.660
3.730
33,508
-0.02(-0.53%)
Jun 14, 2022
3.600
3.780
3.500
3.750
77,074
+0.12(+3.31%)
Jun 13, 2022
3.630
3.630
3.440
3.630
78,255
-0.04(-1.09%)
Jun 10, 2022
3.740
3.930
3.510
3.670
60,835
-0.11(-2.91%)
Jun 09, 2022
3.750
3.900
3.700
3.780
107,750
+0.05(+1.34%)
Jun 08, 2022
3.410
3.840
3.410
3.730
90,573
+0.25(+7.18%)
Jun 07, 2022
3.210
3.500
3.210
3.480
56,777
+0.20(+6.10%)
Jun 06, 2022
3.110
3.340
3.030
3.280
75,670
+0.10(+3.14%)
Jun 03, 2022
3.390
3.390
2.950
3.180
55,230
-0.07(-2.15%)
Jun 02, 2022
2.820
3.400
2.810
3.250
128,232
+0.43(+15.25%)
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.