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
Noodles & Company
(NQ:
NDLS
)
2.090
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 31, 2018
8.800
8.800
8.350
8.650
408,539
+0.20(+2.37%)
May 30, 2018
8.700
8.700
8.300
8.450
407,721
-0.20(-2.31%)
May 29, 2018
8.850
8.900
8.450
8.650
246,319
-0.25(-2.81%)
May 25, 2018
8.900
8.900
8.900
0
-0.35(-3.78%)
May 24, 2018
9.350
9.500
9.150
9.250
67,872
-0.05(-0.54%)
May 23, 2018
9.000
9.350
9.000
9.300
108,104
+0.25(+2.76%)
May 22, 2018
9.450
9.450
9.000
9.050
172,623
-0.40(-4.23%)
May 21, 2018
9.350
9.600
9.300
9.450
54,573
+0.15(+1.61%)
May 18, 2018
9.600
9.600
9.150
9.300
102,072
-0.25(-2.62%)
May 17, 2018
9.200
9.550
9.200
9.550
133,254
+0.25(+2.69%)
May 16, 2018
9.900
9.947
9.250
9.300
236,932
-0.50(-5.10%)
May 15, 2018
9.450
9.850
9.300
9.800
220,016
+0.35(+3.70%)
May 14, 2018
9.050
9.550
8.950
9.450
397,903
+0.50(+5.59%)
May 11, 2018
8.200
9.100
8.000
8.950
697,979
+1.15(+14.74%)
May 10, 2018
7.350
8.031
7.300
7.800
231,964
+0.40(+5.41%)
May 09, 2018
7.550
7.616
7.250
7.400
111,073
-0.10(-1.33%)
May 08, 2018
7.300
7.600
7.200
7.500
143,931
+0.15(+2.04%)
May 07, 2018
7.350
7.500
7.200
7.350
175,210
+0.10(+1.38%)
May 04, 2018
7.250
7.375
7.150
7.250
156,698
+0.05(+0.69%)
May 03, 2018
7.250
7.300
7.200
7.200
111,723
-0.05(-0.69%)
May 02, 2018
7.250
7.400
7.150
7.250
177,935
+0.00(+0.00%)
May 01, 2018
7.200
7.400
7.200
7.250
326,384
+0.00(+0.00%)
Apr 30, 2018
7.400
7.500
7.250
7.250
121,846
-0.05(-0.68%)
Apr 27, 2018
7.500
7.500
7.250
7.300
54,197
-0.10(-1.35%)
Apr 26, 2018
7.500
7.600
7.300
7.400
213,250
-0.05(-0.67%)
Apr 25, 2018
7.400
7.450
7.250
7.450
185,386
+0.10(+1.36%)
Apr 24, 2018
7.500
7.600
7.250
7.350
121,372
-0.10(-1.34%)
Apr 23, 2018
7.500
7.700
7.350
7.450
107,699
-0.15(-1.97%)
Apr 20, 2018
7.500
7.700
7.400
7.600
87,732
+0.10(+1.33%)
Apr 19, 2018
7.800
7.900
7.450
7.500
231,950
-0.20(-2.60%)
Apr 18, 2018
7.300
7.800
7.100
7.700
342,956
+0.40(+5.48%)
Apr 17, 2018
7.450
7.700
7.250
7.300
165,178
-0.10(-1.35%)
Apr 16, 2018
7.500
7.598
7.350
7.400
65,252
+0.00(+0.00%)
Apr 13, 2018
7.700
7.700
7.350
7.400
126,626
-0.25(-3.27%)
Apr 12, 2018
7.650
7.900
7.500
7.650
133,062
-0.05(-0.65%)
Apr 11, 2018
7.550
7.900
7.550
7.700
83,617
+0.20(+2.67%)
Apr 10, 2018
7.750
7.750
7.475
7.500
105,348
-0.10(-1.32%)
Apr 09, 2018
7.650
7.700
7.550
7.600
56,257
+0.00(+0.00%)
Apr 06, 2018
7.600
7.700
7.500
7.600
67,402
-0.05(-0.65%)
Apr 05, 2018
7.600
7.750
7.250
7.650
76,099
+0.05(+0.66%)
Apr 04, 2018
7.500
7.850
7.250
7.600
155,566
+0.25(+3.40%)
Apr 03, 2018
7.300
7.600
7.300
7.350
49,728
+0.10(+1.38%)
Apr 02, 2018
7.500
7.650
7.200
7.250
79,188
-0.30(-3.97%)
Mar 29, 2018
7.550
7.550
7.550
0
+0.20(+2.72%)
Mar 28, 2018
7.350
7.400
7.151
7.350
67,181
+0.05(+0.68%)
Mar 27, 2018
7.600
7.700
7.200
7.300
166,351
-0.25(-3.31%)
Mar 26, 2018
7.450
7.700
7.412
7.550
111,066
+0.20(+2.72%)
Mar 23, 2018
7.550
7.600
7.050
7.350
243,329
-0.20(-2.65%)
Mar 22, 2018
7.750
7.800
7.500
7.550
165,266
-0.20(-2.58%)
Mar 21, 2018
8.000
8.200
7.750
7.750
542,191
-0.15(-1.90%)
Mar 20, 2018
7.600
8.100
7.575
7.900
1,006,493
+0.35(+4.64%)
Mar 19, 2018
7.600
7.750
7.350
7.550
245,365
-0.05(-0.66%)
Mar 16, 2018
6.950
7.700
6.900
7.600
251,259
+0.70(+10.14%)
Mar 15, 2018
7.000
7.400
6.850
6.900
509,243
+0.75(+12.20%)
Mar 14, 2018
6.450
6.600
6.150
6.150
189,060
-0.25(-3.91%)
Mar 13, 2018
6.750
6.850
6.350
6.400
154,491
-0.40(-5.88%)
Mar 12, 2018
7.000
7.050
6.700
6.800
50,162
-0.25(-3.55%)
Mar 09, 2018
7.100
7.150
6.950
7.050
54,173
-0.05(-0.70%)
Mar 08, 2018
7.350
7.397
6.750
7.100
81,263
-0.20(-2.74%)
Mar 07, 2018
7.250
7.300
7.050
7.300
59,994
+0.05(+0.69%)
Mar 06, 2018
6.550
7.275
6.550
7.250
117,014
+0.40(+5.84%)
Mar 05, 2018
6.900
7.000
6.550
6.850
83,018
-0.05(-0.72%)
Mar 02, 2018
6.400
6.900
6.300
6.900
65,628
+0.45(+6.98%)
Mar 01, 2018
6.250
6.650
6.050
6.450
77,064
+0.25(+4.03%)
Feb 28, 2018
6.550
6.600
6.200
6.200
79,000
-0.30(-4.62%)
Feb 27, 2018
6.650
6.700
6.350
6.500
48,319
-0.20(-2.99%)
Feb 26, 2018
6.600
6.750
6.550
6.700
52,396
+0.15(+2.29%)
Feb 23, 2018
6.550
6.700
6.475
6.550
33,479
+0.05(+0.77%)
Feb 22, 2018
6.650
6.845
6.450
6.500
78,243
-0.30(-4.41%)
Feb 21, 2018
6.950
6.950
6.750
6.800
92,015
-0.05(-0.73%)
Feb 20, 2018
6.150
6.900
6.000
6.850
310,865
+0.70(+11.38%)
Feb 16, 2018
6.150
6.150
6.150
0
+0.00(+0.00%)
Feb 15, 2018
6.050
6.150
5.950
6.150
54,304
+0.05(+0.82%)
Feb 14, 2018
6.000
6.150
5.950
6.100
45,255
+0.10(+1.67%)
Feb 13, 2018
5.550
6.150
5.550
6.000
65,528
+0.40(+7.14%)
Feb 12, 2018
5.550
5.650
5.351
5.600
27,089
+0.00(+0.00%)
Feb 09, 2018
5.600
5.700
5.300
5.600
111,026
-0.05(-0.88%)
Feb 08, 2018
6.000
6.000
5.550
5.650
54,280
-0.35(-5.83%)
Feb 07, 2018
6.150
6.231
5.950
6.000
358,712
-0.15(-2.44%)
Feb 06, 2018
5.850
6.250
5.850
6.150
92,752
+0.05(+0.82%)
Feb 05, 2018
5.850
6.100
5.800
6.100
85,068
+0.25(+4.27%)
Feb 02, 2018
5.750
5.950
5.750
5.850
50,138
+0.00(+0.00%)
Feb 01, 2018
5.850
6.118
5.800
5.850
47,717
-0.05(-0.85%)
Jan 31, 2018
5.900
5.950
5.850
5.900
29,347
-0.05(-0.84%)
Jan 30, 2018
5.950
6.000
5.950
5.950
62,805
-0.05(-0.83%)
Jan 29, 2018
6.200
6.200
5.950
6.000
50,910
-0.22(-3.61%)
Jan 26, 2018
6.150
6.350
6.050
6.225
67,496
+0.12(+2.05%)
Jan 25, 2018
5.950
6.150
5.900
6.100
61,287
+0.15(+2.52%)
Jan 24, 2018
5.750
5.950
5.600
5.950
91,525
+0.20(+3.48%)
Jan 23, 2018
5.700
5.800
5.700
5.750
28,100
+0.00(+0.00%)
Jan 22, 2018
5.750
5.800
5.700
5.750
34,676
-0.05(-0.86%)
Jan 19, 2018
5.750
5.800
5.700
5.800
43,909
+0.00(+0.00%)
Jan 18, 2018
5.850
5.850
5.700
5.800
38,571
-0.05(-0.85%)
Jan 17, 2018
5.750
5.850
5.750
5.850
40,153
+0.05(+0.86%)
Jan 16, 2018
5.750
5.900
5.650
5.800
60,690
+0.05(+0.87%)
Jan 12, 2018
5.750
5.750
5.750
0
+0.10(+1.77%)
Jan 11, 2018
5.550
5.650
5.450
5.650
43,571
+0.10(+1.80%)
Jan 10, 2018
5.500
5.600
5.400
5.550
29,873
+0.05(+0.91%)
Jan 09, 2018
5.250
5.600
5.250
5.500
70,072
+0.25(+4.76%)
Jan 08, 2018
5.250
5.330
5.250
5.250
33,849
-0.05(-0.94%)
Jan 05, 2018
5.250
5.314
5.200
5.300
44,664
+0.10(+1.92%)
Jan 04, 2018
5.300
5.350
5.200
5.200
30,837
-0.05(-0.95%)
Jan 03, 2018
5.250
5.316
5.000
5.250
92,033
+0.05(+0.96%)
Jan 02, 2018
5.300
5.300
5.150
5.200
48,411
-0.05(-0.95%)
Dec 29, 2017
5.250
5.250
5.250
0
-0.20(-3.67%)
Dec 28, 2017
5.650
5.650
5.450
5.450
42,220
-0.20(-3.54%)
Dec 27, 2017
5.650
5.678
5.500
5.650
49,694
+0.00(+0.00%)
Dec 26, 2017
5.550
5.700
5.500
5.650
82,242
+0.05(+0.89%)
Dec 22, 2017
5.700
5.750
5.400
5.600
78,541
-0.10(-1.75%)
Dec 21, 2017
5.500
5.750
5.400
5.700
119,631
+0.15(+2.70%)
Dec 20, 2017
5.550
5.700
5.425
5.550
180,726
-0.05(-0.89%)
Dec 19, 2017
5.100
5.700
5.050
5.600
405,316
+0.50(+9.80%)
Dec 18, 2017
5.100
5.150
4.850
5.100
73,363
+0.10(+2.00%)
Dec 15, 2017
5.000
5.200
4.900
5.000
266,215
-0.05(-0.99%)
Dec 14, 2017
4.950
5.100
4.900
5.050
125,693
+0.10(+2.02%)
Dec 13, 2017
4.800
5.000
4.800
4.950
219,314
+0.15(+3.13%)
Dec 12, 2017
4.750
4.900
4.600
4.800
599,545
+0.05(+1.05%)
Dec 11, 2017
4.650
4.800
4.575
4.750
112,575
+0.05(+1.06%)
Dec 08, 2017
4.750
4.784
4.600
4.700
88,167
-0.05(-1.05%)
Dec 07, 2017
4.950
4.950
4.675
4.750
177,706
-0.20(-4.04%)
Dec 06, 2017
4.900
5.000
4.800
4.950
154,816
+0.10(+2.06%)
Dec 05, 2017
4.700
4.900
4.650
4.850
83,780
+0.20(+4.30%)
Dec 04, 2017
4.950
5.050
4.550
4.650
276,285
-0.30(-6.06%)
Dec 01, 2017
5.050
5.150
4.850
4.950
138,777
-0.10(-1.98%)
Nov 30, 2017
5.400
5.450
5.000
5.050
555,202
-0.35(-6.48%)
Nov 29, 2017
5.300
5.450
5.250
5.400
342,713
+0.05(+0.93%)
Nov 28, 2017
5.300
5.375
5.100
5.350
467,890
+0.10(+1.90%)
Nov 27, 2017
5.300
5.350
5.150
5.250
436,067
-0.05(-0.94%)
Nov 24, 2017
5.050
5.400
5.050
5.300
135,758
+0.20(+3.92%)
Nov 22, 2017
5.050
5.250
5.050
5.100
216,848
-0.10(-1.92%)
Nov 21, 2017
5.150
5.300
5.150
5.200
160,606
+0.10(+1.96%)
Nov 20, 2017
5.100
5.100
4.900
5.100
84,534
+0.05(+0.99%)
Nov 17, 2017
4.950
5.150
4.950
5.050
108,407
+0.05(+1.00%)
Nov 16, 2017
5.050
5.150
4.950
5.000
180,436
+0.05(+1.01%)
Nov 15, 2017
4.600
5.049
4.600
4.950
479,279
+0.25(+5.32%)
Nov 14, 2017
4.600
4.800
4.500
4.700
133,458
+0.10(+2.17%)
Nov 13, 2017
4.400
4.650
4.300
4.600
272,515
+0.20(+4.55%)
Nov 10, 2017
4.300
4.550
4.100
4.400
455,479
+0.15(+3.53%)
Nov 09, 2017
4.250
4.312
3.950
4.250
245,525
-0.05(-1.16%)
Nov 08, 2017
4.250
4.300
4.100
4.300
109,093
+0.02(+0.58%)
Nov 07, 2017
4.450
4.450
4.250
4.275
39,505
-0.17(-3.93%)
Nov 06, 2017
4.500
4.500
4.400
4.450
20,466
-0.05(-1.11%)
Nov 03, 2017
4.450
4.500
4.423
4.500
26,192
+0.03(+0.56%)
Nov 02, 2017
4.300
4.500
4.300
4.475
25,455
+0.17(+4.07%)
Nov 01, 2017
4.450
4.450
4.250
4.300
39,699
-0.05(-1.15%)
Oct 31, 2017
4.400
4.500
4.300
4.350
336,366
+0.00(+0.00%)
Oct 30, 2017
4.450
4.450
4.350
4.350
23,565
-0.15(-3.33%)
Oct 27, 2017
4.500
4.550
4.450
4.500
46,582
+0.05(+1.12%)
Oct 26, 2017
4.350
4.500
4.350
4.450
44,430
+0.05(+1.14%)
Oct 25, 2017
4.300
4.450
4.300
4.400
61,507
+0.00(+0.00%)
Oct 24, 2017
4.450
4.500
4.350
4.400
107,195
-0.05(-1.12%)
Oct 23, 2017
4.550
4.550
4.400
4.450
43,077
-0.05(-1.11%)
Oct 20, 2017
4.600
4.600
4.400
4.500
33,358
+0.00(+0.00%)
Oct 19, 2017
4.500
4.574
4.350
4.500
43,639
+0.00(+0.00%)
Oct 18, 2017
4.550
4.550
4.450
4.500
42,299
-0.10(-2.17%)
Oct 17, 2017
4.450
4.650
4.250
4.600
702,141
+0.17(+3.95%)
Oct 16, 2017
4.350
4.575
4.350
4.425
39,760
+0.02(+0.57%)
Oct 13, 2017
4.350
4.450
4.300
4.400
91,162
+0.10(+2.33%)
Oct 12, 2017
4.450
4.475
4.100
4.300
104,677
-0.20(-4.44%)
Oct 11, 2017
4.750
4.825
4.450
4.500
187,999
-0.28(-5.76%)
Oct 10, 2017
4.700
4.800
4.545
4.775
91,819
+0.18(+3.80%)
Oct 09, 2017
4.600
4.700
4.550
4.600
66,303
+0.00(+0.00%)
Oct 06, 2017
4.500
4.600
4.450
4.600
114,196
+0.10(+2.22%)
Oct 05, 2017
4.350
4.500
4.300
4.500
56,069
+0.20(+4.65%)
Oct 04, 2017
4.150
4.375
4.150
4.300
195,915
+0.15(+3.61%)
Oct 03, 2017
4.300
4.650
4.150
4.150
1,276,221
-0.17(-4.05%)
Oct 02, 2017
4.400
4.400
4.200
4.325
33,608
-0.08(-1.70%)
Sep 29, 2017
4.200
4.500
4.200
4.400
95,447
+0.15(+3.53%)
Sep 28, 2017
4.250
4.350
4.100
4.250
42,037
+0.00(+0.00%)
Sep 27, 2017
4.400
4.425
4.250
4.250
235,106
-0.10(-2.30%)
Sep 26, 2017
4.500
4.550
4.300
4.350
96,809
-0.10(-2.25%)
Sep 25, 2017
4.250
4.550
4.250
4.450
220,448
+0.20(+4.71%)
Sep 22, 2017
4.200
4.250
4.100
4.250
33,072
+0.05(+1.19%)
Sep 21, 2017
4.200
4.325
4.100
4.200
88,990
+0.10(+2.44%)
Sep 20, 2017
4.050
4.250
4.000
4.100
132,036
+0.10(+2.50%)
Sep 19, 2017
4.150
4.400
3.950
4.000
204,897
-0.15(-3.61%)
Sep 18, 2017
4.400
4.550
4.100
4.150
350,575
-0.25(-5.68%)
Sep 15, 2017
4.850
4.850
4.400
4.400
241,778
-0.30(-6.38%)
Sep 14, 2017
4.950
5.000
4.650
4.700
172,899
-0.15(-3.09%)
Sep 13, 2017
4.650
4.950
4.550
4.850
189,191
+0.15(+3.19%)
Sep 12, 2017
4.550
4.850
4.550
4.700
96,809
+0.03(+0.53%)
Sep 11, 2017
4.800
4.900
4.350
4.675
184,301
-0.17(-3.61%)
Sep 08, 2017
4.650
4.900
4.650
4.850
215,179
+0.30(+6.59%)
Sep 07, 2017
4.450
4.588
4.255
4.550
86,505
+0.05(+1.11%)
Sep 06, 2017
4.050
4.700
4.050
4.500
274,506
+0.40(+9.76%)
Sep 05, 2017
3.950
4.150
3.950
4.100
119,943
+0.10(+2.50%)
Sep 01, 2017
3.850
4.000
3.800
4.000
89,911
+0.15(+3.90%)
Aug 31, 2017
3.700
3.900
3.700
3.850
115,354
+0.20(+5.48%)
Aug 30, 2017
3.950
3.950
3.650
3.650
138,193
-0.30(-7.59%)
Aug 29, 2017
4.000
4.000
3.850
3.950
65,577
-0.05(-1.25%)
Aug 28, 2017
3.800
4.000
3.800
4.000
56,898
+0.15(+3.90%)
Aug 25, 2017
3.825
3.850
3.800
3.850
25,440
+0.05(+1.32%)
Aug 24, 2017
3.850
3.850
3.750
3.800
19,120
+0.05(+1.33%)
Aug 23, 2017
3.800
3.800
3.700
3.750
57,951
-0.10(-2.60%)
Aug 22, 2017
3.600
3.900
3.600
3.850
50,460
+0.25(+6.94%)
Aug 21, 2017
3.750
3.750
3.600
3.600
106,205
-0.15(-4.00%)
Aug 18, 2017
3.700
3.750
3.650
3.750
79,560
+0.05(+1.35%)
Aug 17, 2017
3.800
3.800
3.700
3.700
51,642
-0.10(-2.63%)
Aug 16, 2017
3.850
3.900
3.775
3.800
75,331
+0.00(+0.00%)
Aug 15, 2017
4.100
4.100
3.800
3.800
76,748
-0.30(-7.32%)
Aug 14, 2017
3.800
4.100
3.750
4.100
211,815
+0.35(+9.33%)
Aug 11, 2017
3.700
3.800
3.500
3.750
346,971
-0.15(-3.85%)
Aug 10, 2017
4.000
4.050
3.900
3.900
152,670
-0.10(-2.50%)
Aug 09, 2017
4.000
4.100
4.000
4.000
94,273
-0.05(-1.23%)
Aug 08, 2017
4.000
4.050
3.800
4.050
165,981
+0.05(+1.25%)
Aug 07, 2017
3.900
4.100
3.900
4.000
124,490
+0.10(+2.56%)
Aug 04, 2017
4.000
4.032
3.900
3.900
39,272
-0.10(-2.50%)
Aug 03, 2017
3.700
4.050
3.700
4.000
90,769
+0.30(+8.11%)
Aug 02, 2017
3.850
3.850
3.500
3.700
221,398
-0.15(-3.90%)
Aug 01, 2017
3.900
3.900
3.800
3.850
48,829
+0.00(+0.00%)
Jul 31, 2017
3.850
3.900
3.850
3.850
40,682
+0.00(+0.00%)
Jul 28, 2017
3.900
4.000
3.750
3.850
261,686
-0.10(-2.53%)
Jul 27, 2017
4.200
4.250
3.900
3.950
192,698
-0.25(-5.95%)
Jul 26, 2017
4.200
4.250
4.150
4.200
75,941
+0.05(+1.20%)
Jul 25, 2017
4.050
4.150
4.000
4.150
58,032
+0.10(+2.47%)
Jul 24, 2017
4.150
4.250
4.000
4.050
439,367
-0.15(-3.57%)
Jul 21, 2017
4.350
4.350
4.150
4.200
111,900
-0.10(-2.33%)
Jul 20, 2017
4.400
4.400
4.250
4.300
105,528
-0.10(-2.27%)
Jul 19, 2017
4.300
4.400
4.200
4.400
36,707
+0.20(+4.76%)
Jul 18, 2017
4.250
4.250
4.100
4.200
99,204
-0.10(-2.33%)
Jul 17, 2017
4.150
4.350
4.100
4.300
65,818
+0.10(+2.38%)
Jul 14, 2017
4.350
4.399
4.000
4.200
104,176
-0.20(-4.55%)
Jul 13, 2017
4.400
4.400
4.150
4.400
121,982
+0.05(+1.15%)
Jul 12, 2017
4.250
4.550
4.225
4.350
253,121
+0.20(+4.82%)
Jul 11, 2017
4.150
4.200
4.050
4.150
179,107
+0.05(+1.22%)
Jul 10, 2017
4.000
4.200
4.000
4.100
88,652
+0.10(+2.50%)
Jul 07, 2017
3.850
4.100
3.850
4.000
214,238
+0.10(+2.56%)
Jul 06, 2017
3.900
3.950
3.850
3.900
78,245
+0.00(+0.00%)
Jul 05, 2017
3.950
4.050
3.800
3.900
289,110
-0.10(-2.50%)
Jul 03, 2017
3.900
4.050
3.800
4.000
46,967
+0.10(+2.56%)
Jun 30, 2017
3.800
3.950
3.800
3.900
94,186
+0.15(+4.00%)
Jun 29, 2017
3.750
3.813
3.600
3.750
170,907
+0.05(+1.35%)
Jun 28, 2017
3.850
3.900
3.650
3.700
269,069
-0.10(-2.63%)
Jun 27, 2017
3.800
4.000
3.750
3.800
183,126
-0.05(-1.30%)
Jun 26, 2017
4.000
4.090
3.800
3.850
82,422
-0.15(-3.75%)
Jun 23, 2017
3.900
4.050
3.803
4.000
295,427
+0.10(+2.56%)
Jun 22, 2017
3.700
4.000
3.700
3.900
91,701
+0.20(+5.41%)
Jun 21, 2017
3.850
4.000
3.600
3.700
163,905
-0.15(-3.90%)
Jun 20, 2017
4.100
4.200
3.750
3.850
281,915
-0.15(-3.75%)
Jun 19, 2017
3.750
4.050
3.500
4.000
281,346
+0.25(+6.67%)
Jun 16, 2017
3.550
3.750
3.400
3.750
368,739
+0.15(+4.17%)
Jun 15, 2017
3.550
3.650
3.350
3.600
219,480
+0.10(+2.86%)
Jun 14, 2017
3.800
3.850
3.429
3.500
173,712
-0.25(-6.67%)
Jun 13, 2017
3.600
3.800
3.550
3.750
159,516
+0.12(+3.45%)
Jun 12, 2017
4.100
4.150
3.550
3.625
293,173
-0.42(-10.49%)
Jun 09, 2017
4.150
4.239
3.950
4.050
150,119
-0.10(-2.41%)
Jun 08, 2017
4.100
4.150
3.950
4.150
173,847
+0.15(+3.75%)
Jun 07, 2017
4.100
4.300
4.000
4.000
386,411
-0.10(-2.44%)
Jun 06, 2017
4.400
4.400
4.100
4.100
93,261
-0.30(-6.82%)
Jun 05, 2017
4.400
4.458
4.300
4.400
121,650
+0.00(+0.00%)
Jun 02, 2017
4.750
4.950
4.300
4.400
201,843
-0.40(-8.33%)
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.