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
)
1.880
+0.030 (+1.62%)
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 31, 2019
7.180
7.250
7.050
7.230
308,400
+0.00(+0.00%)
May 30, 2019
7.380
7.440
7.120
7.230
596,036
-0.14(-1.90%)
May 29, 2019
7.500
7.710
7.330
7.370
374,135
-0.19(-2.51%)
May 28, 2019
7.810
7.870
7.520
7.560
325,416
-0.24(-3.08%)
May 24, 2019
7.870
7.951
7.780
7.800
248,900
-0.03(-0.38%)
May 23, 2019
7.930
7.950
7.740
7.830
370,329
-0.20(-2.49%)
May 22, 2019
8.100
8.260
8.010
8.030
457,860
-0.11(-1.35%)
May 21, 2019
8.100
8.180
8.050
8.140
236,321
+0.05(+0.62%)
May 20, 2019
8.010
8.160
7.870
8.090
271,965
+0.03(+0.37%)
May 17, 2019
8.040
8.175
8.020
8.060
396,100
-0.04(-0.49%)
May 16, 2019
8.360
8.360
8.070
8.100
474,628
-0.24(-2.88%)
May 15, 2019
8.170
8.390
8.060
8.340
473,991
+0.17(+2.08%)
May 14, 2019
8.450
8.450
8.080
8.170
748,890
-0.19(-2.27%)
May 13, 2019
8.420
8.500
8.040
8.360
742,842
-0.18(-2.11%)
May 10, 2019
8.200
9.040
8.100
8.540
1,121,900
+0.88(+11.49%)
May 09, 2019
7.400
7.760
7.330
7.660
625,100
+0.18(+2.41%)
May 08, 2019
7.400
7.590
7.300
7.480
372,957
+0.04(+0.54%)
May 07, 2019
7.510
7.650
7.390
7.440
287,466
-0.17(-2.23%)
May 06, 2019
7.260
7.650
7.260
7.610
389,107
+0.23(+3.12%)
May 03, 2019
7.260
7.490
7.240
7.380
461,900
+0.16(+2.22%)
May 02, 2019
7.170
7.430
7.050
7.220
519,677
+0.04(+0.56%)
May 01, 2019
7.170
7.300
7.060
7.180
298,894
+0.03(+0.42%)
Apr 30, 2019
7.290
7.330
7.009
7.150
418,756
-0.15(-2.05%)
Apr 29, 2019
7.260
7.490
7.200
7.300
364,456
+0.06(+0.83%)
Apr 26, 2019
7.160
7.280
7.080
7.240
440,500
+0.06(+0.84%)
Apr 25, 2019
7.150
7.300
7.070
7.180
459,745
+0.05(+0.70%)
Apr 24, 2019
6.920
7.160
6.920
7.130
406,757
+0.22(+3.18%)
Apr 23, 2019
6.800
6.990
6.720
6.910
442,162
+0.11(+1.62%)
Apr 22, 2019
6.810
6.860
6.710
6.800
272,631
-0.05(-0.73%)
Apr 18, 2019
6.760
6.880
6.760
6.850
254,000
+0.09(+1.33%)
Apr 17, 2019
6.670
6.780
6.560
6.760
341,679
+0.11(+1.65%)
Apr 16, 2019
6.610
6.699
6.420
6.650
408,001
+0.05(+0.76%)
Apr 15, 2019
6.590
6.640
6.430
6.600
315,694
+0.04(+0.61%)
Apr 12, 2019
6.430
6.630
6.380
6.560
360,700
+0.18(+2.82%)
Apr 11, 2019
6.390
6.440
6.280
6.380
227,718
+0.01(+0.16%)
Apr 10, 2019
6.200
6.380
6.120
6.370
375,423
+0.17(+2.74%)
Apr 09, 2019
6.340
6.400
6.180
6.200
820,290
-0.15(-2.36%)
Apr 08, 2019
6.330
6.431
6.300
6.350
251,038
+0.00(+0.00%)
Apr 05, 2019
6.270
6.390
6.130
6.350
830,300
+0.11(+1.76%)
Apr 04, 2019
5.870
6.295
5.870
6.240
610,896
+0.36(+6.12%)
Apr 03, 2019
6.330
6.362
5.850
5.880
1,821,458
-0.40(-6.37%)
Apr 02, 2019
6.770
6.800
6.190
6.280
973,103
-0.49(-7.24%)
Apr 01, 2019
6.820
6.930
6.720
6.770
331,758
-0.03(-0.44%)
Mar 29, 2019
6.650
6.900
6.650
6.800
644,000
+0.16(+2.41%)
Mar 28, 2019
6.610
6.720
6.585
6.640
563,932
+0.04(+0.61%)
Mar 27, 2019
6.630
6.680
6.580
6.600
258,275
-0.02(-0.30%)
Mar 26, 2019
6.610
6.730
6.500
6.620
404,314
+0.02(+0.30%)
Mar 25, 2019
6.600
6.680
6.500
6.600
689,329
-0.01(-0.15%)
Mar 22, 2019
6.590
6.810
6.500
6.610
622,000
-0.15(-2.22%)
Mar 21, 2019
6.700
6.800
6.640
6.760
323,175
+0.01(+0.15%)
Mar 20, 2019
6.720
6.850
6.650
6.750
554,374
+0.09(+1.35%)
Mar 19, 2019
6.750
6.880
6.430
6.660
1,266,096
-0.06(-0.89%)
Mar 18, 2019
6.400
6.840
6.400
6.720
1,120,901
+0.36(+5.66%)
Mar 15, 2019
6.870
6.955
6.100
6.360
2,729,200
-1.02(-13.82%)
Mar 14, 2019
7.510
7.610
7.220
7.380
672,291
-0.13(-1.73%)
Mar 13, 2019
7.280
7.560
7.200
7.510
684,334
+0.27(+3.73%)
Mar 12, 2019
7.160
7.265
7.045
7.240
414,704
+0.08(+1.12%)
Mar 11, 2019
7.230
7.290
6.940
7.160
678,947
-0.05(-0.69%)
Mar 08, 2019
7.380
7.410
7.105
7.210
285,000
-0.24(-3.22%)
Mar 07, 2019
7.480
7.520
7.300
7.450
251,046
-0.04(-0.53%)
Mar 06, 2019
7.680
7.680
7.400
7.490
184,146
-0.16(-2.09%)
Mar 05, 2019
7.730
7.740
7.620
7.650
427,450
-0.08(-1.03%)
Mar 04, 2019
7.770
7.770
7.590
7.730
228,698
-0.04(-0.51%)
Mar 01, 2019
7.900
8.060
7.770
7.770
293,400
-0.07(-0.89%)
Feb 28, 2019
7.830
8.000
7.620
7.840
275,711
-0.02(-0.25%)
Feb 27, 2019
7.710
7.890
7.540
7.860
261,256
+0.16(+2.08%)
Feb 26, 2019
7.870
7.930
7.670
7.700
210,093
-0.17(-2.16%)
Feb 25, 2019
8.100
8.210
7.770
7.870
508,088
-0.19(-2.36%)
Feb 22, 2019
8.050
8.220
7.910
8.060
789,500
+0.61(+8.19%)
Feb 21, 2019
7.370
7.530
7.310
7.450
199,827
+0.07(+0.95%)
Feb 20, 2019
7.320
7.450
7.260
7.380
283,770
+0.06(+0.82%)
Feb 19, 2019
7.520
7.520
7.300
7.320
225,700
-0.19(-2.53%)
Feb 15, 2019
7.570
7.650
7.420
7.510
218,300
-0.05(-0.66%)
Feb 14, 2019
7.420
7.590
7.330
7.560
251,755
+0.12(+1.61%)
Feb 13, 2019
7.340
7.487
7.290
7.440
278,351
+0.15(+2.06%)
Feb 12, 2019
7.180
7.490
7.140
7.290
353,764
+0.18(+2.53%)
Feb 11, 2019
7.040
7.120
6.920
7.110
237,091
+0.08(+1.14%)
Feb 08, 2019
6.980
7.030
6.920
7.030
265,300
+0.05(+0.72%)
Feb 07, 2019
6.850
7.070
6.850
6.980
377,970
+0.09(+1.31%)
Feb 06, 2019
6.950
6.960
6.660
6.890
360,563
-0.06(-0.86%)
Feb 05, 2019
6.930
7.110
6.760
6.950
612,419
+0.03(+0.43%)
Feb 04, 2019
7.050
7.085
6.850
6.920
390,993
-0.13(-1.84%)
Feb 01, 2019
7.200
7.300
7.020
7.050
519,200
-0.15(-2.08%)
Jan 31, 2019
7.250
7.260
7.070
7.200
289,776
-0.06(-0.83%)
Jan 30, 2019
7.310
7.350
7.040
7.260
317,368
-0.02(-0.27%)
Jan 29, 2019
7.300
7.310
7.030
7.280
681,084
-0.04(-0.55%)
Jan 28, 2019
7.340
7.560
7.250
7.320
528,783
-0.08(-1.08%)
Jan 25, 2019
7.300
7.580
7.300
7.400
1,065,700
+0.14(+1.93%)
Jan 24, 2019
7.230
7.290
7.000
7.260
402,420
+0.04(+0.55%)
Jan 23, 2019
7.460
7.500
6.930
7.220
550,688
-0.23(-3.09%)
Jan 22, 2019
7.560
7.570
7.370
7.450
409,244
-0.11(-1.46%)
Jan 18, 2019
7.420
7.560
7.330
7.560
431,400
+0.16(+2.16%)
Jan 17, 2019
7.220
7.420
7.140
7.400
468,478
+0.14(+1.93%)
Jan 16, 2019
7.190
7.300
7.080
7.260
424,082
+0.04(+0.55%)
Jan 15, 2019
6.930
7.270
6.930
7.220
472,838
+0.30(+4.34%)
Jan 14, 2019
7.050
7.090
6.880
6.920
169,708
-0.19(-2.67%)
Jan 11, 2019
7.120
7.220
6.980
7.110
216,300
-0.10(-1.39%)
Jan 10, 2019
7.250
7.360
7.170
7.210
156,207
-0.09(-1.23%)
Jan 09, 2019
7.450
7.530
7.250
7.300
260,869
-0.13(-1.75%)
Jan 08, 2019
7.440
7.520
7.270
7.430
227,404
+0.05(+0.68%)
Jan 07, 2019
7.060
7.410
7.030
7.380
482,410
+0.31(+4.38%)
Jan 04, 2019
6.890
7.230
6.860
7.070
420,500
+0.29(+4.28%)
Jan 03, 2019
6.960
7.080
6.760
6.780
315,923
-0.28(-3.97%)
Jan 02, 2019
6.900
7.100
6.790
7.060
849,921
+0.07(+1.00%)
Dec 31, 2018
6.780
7.010
6.680
6.990
530,900
+0.21(+3.10%)
Dec 28, 2018
6.580
6.840
6.490
6.780
317,900
+0.24(+3.67%)
Dec 27, 2018
6.530
6.600
6.360
6.540
263,831
-0.10(-1.51%)
Dec 26, 2018
6.550
6.820
6.250
6.640
611,077
+0.13(+2.00%)
Dec 24, 2018
6.450
6.710
6.340
6.510
273,400
+0.06(+0.93%)
Dec 21, 2018
6.610
6.700
6.400
6.450
537,000
-0.17(-2.57%)
Dec 20, 2018
6.590
6.700
6.390
6.620
653,118
+0.00(+0.00%)
Dec 19, 2018
6.800
6.880
6.550
6.620
394,877
-0.16(-2.36%)
Dec 18, 2018
6.870
6.870
6.640
6.780
337,589
+0.03(+0.44%)
Dec 17, 2018
6.960
7.070
6.720
6.750
748,320
-0.20(-2.88%)
Dec 14, 2018
7.210
7.270
6.820
6.950
656,300
-0.40(-5.44%)
Dec 13, 2018
7.710
7.710
7.300
7.350
385,640
-0.31(-4.05%)
Dec 12, 2018
7.390
7.980
7.360
7.660
649,294
+0.34(+4.64%)
Dec 11, 2018
7.520
7.880
7.230
7.320
622,265
-0.11(-1.48%)
Dec 10, 2018
7.400
7.470
7.120
7.430
499,851
-0.01(-0.13%)
Dec 07, 2018
7.660
7.860
7.420
7.440
465,200
-0.27(-3.50%)
Dec 06, 2018
7.500
7.800
7.350
7.710
754,257
+0.10(+1.31%)
Dec 04, 2018
8.120
8.120
7.490
7.610
748,600
-0.54(-6.63%)
Dec 03, 2018
8.310
8.760
8.010
8.150
2,617,114
+0.24(+3.03%)
Nov 30, 2018
8.330
8.430
7.830
7.910
936,700
-0.51(-6.06%)
Nov 29, 2018
9.150
9.365
8.000
8.420
2,209,643
-0.88(-9.46%)
Nov 28, 2018
9.160
9.370
9.010
9.300
787,428
+0.13(+1.42%)
Nov 27, 2018
9.340
9.450
8.980
9.170
273,029
-0.21(-2.24%)
Nov 26, 2018
9.320
9.460
9.250
9.380
452,356
+0.11(+1.19%)
Nov 23, 2018
9.280
9.430
9.210
9.270
122,300
-0.08(-0.86%)
Nov 21, 2018
9.350
9.350
9.350
0
+0.09(+0.97%)
Nov 20, 2018
9.130
9.480
9.060
9.260
631,531
-0.01(-0.11%)
Nov 19, 2018
9.180
9.290
9.040
9.270
343,205
+0.08(+0.87%)
Nov 16, 2018
9.190
9.405
9.080
9.190
337,900
-0.11(-1.18%)
Nov 15, 2018
9.270
9.360
9.020
9.300
410,210
+0.02(+0.22%)
Nov 14, 2018
9.300
9.462
9.130
9.280
446,246
+0.07(+0.76%)
Nov 13, 2018
9.210
9.320
9.080
9.210
332,089
+0.04(+0.44%)
Nov 12, 2018
9.540
9.540
9.050
9.170
415,505
-0.40(-4.18%)
Nov 09, 2018
9.790
9.790
9.320
9.570
434,000
+0.25(+2.68%)
Nov 08, 2018
9.620
9.760
9.170
9.320
281,289
-0.34(-3.52%)
Nov 07, 2018
9.600
9.840
9.560
9.660
350,214
+0.07(+0.73%)
Nov 06, 2018
9.470
9.620
9.350
9.590
176,112
+0.08(+0.84%)
Nov 05, 2018
9.440
9.530
9.270
9.510
258,669
+0.04(+0.42%)
Nov 02, 2018
9.220
9.600
9.070
9.470
435,600
+0.24(+2.60%)
Nov 01, 2018
9.450
9.670
9.120
9.230
610,429
-0.20(-2.12%)
Oct 31, 2018
9.630
9.727
9.220
9.430
388,551
-0.09(-0.95%)
Oct 30, 2018
9.390
9.570
9.210
9.520
552,004
+0.12(+1.28%)
Oct 29, 2018
9.830
9.830
9.221
9.400
711,399
-0.30(-3.09%)
Oct 26, 2018
9.020
9.750
8.900
9.700
1,082,300
+0.41(+4.47%)
Oct 25, 2018
10.75
10.82
9.280
9.285
2,895,617
-0.23(-2.47%)
Oct 24, 2018
10.80
11.37
9.500
9.520
3,114,561
-3.15(-24.86%)
Oct 23, 2018
12.45
13.00
12.31
12.67
477,765
+0.08(+0.64%)
Oct 22, 2018
12.42
12.76
12.36
12.59
519,681
+0.27(+2.19%)
Oct 19, 2018
13.11
13.25
12.18
12.32
520,700
-0.78(-5.95%)
Oct 18, 2018
13.27
13.44
12.80
13.10
230,225
-0.13(-0.98%)
Oct 17, 2018
13.02
13.40
12.99
13.23
475,910
+0.00(+0.00%)
Oct 16, 2018
12.51
13.50
12.10
13.23
1,853,021
+1.80(+15.75%)
Oct 15, 2018
11.38
11.54
11.14
11.43
167,060
+0.04(+0.35%)
Oct 12, 2018
11.40
11.70
11.07
11.39
351,000
+0.08(+0.71%)
Oct 11, 2018
10.73
11.35
10.73
11.31
476,115
+0.52(+4.82%)
Oct 10, 2018
10.81
11.12
10.45
10.79
220,895
-0.03(-0.28%)
Oct 09, 2018
11.00
11.35
10.58
10.82
345,378
-0.19(-1.73%)
Oct 08, 2018
11.05
11.24
10.82
11.01
229,466
-0.06(-0.54%)
Oct 05, 2018
10.95
11.24
10.82
11.07
274,500
+0.07(+0.64%)
Oct 04, 2018
11.37
11.52
10.96
11.00
486,568
-0.38(-3.34%)
Oct 03, 2018
11.54
11.92
11.07
11.38
472,784
-0.14(-1.22%)
Oct 02, 2018
12.25
12.25
11.36
11.52
413,298
-0.75(-6.11%)
Oct 01, 2018
12.05
12.41
11.59
12.27
391,117
+0.17(+1.40%)
Sep 28, 2018
12.20
12.25
11.90
12.10
376,400
-0.15(-1.22%)
Sep 27, 2018
12.35
12.40
12.10
12.25
215,076
-0.10(-0.81%)
Sep 26, 2018
11.90
12.60
11.60
12.35
502,631
+0.35(+2.92%)
Sep 25, 2018
11.90
12.20
11.55
12.00
509,589
+0.15(+1.27%)
Sep 24, 2018
12.40
12.80
11.85
11.85
313,854
-0.65(-5.20%)
Sep 21, 2018
12.45
12.70
12.30
12.50
506,800
+0.00(+0.00%)
Sep 20, 2018
12.70
12.75
12.45
12.50
276,155
-0.10(-0.79%)
Sep 19, 2018
12.70
12.95
12.55
12.60
501,430
-0.05(-0.40%)
Sep 18, 2018
12.80
12.95
12.15
12.65
334,089
+0.15(+1.20%)
Sep 17, 2018
12.80
12.90
12.35
12.50
384,857
-0.40(-3.10%)
Sep 14, 2018
12.50
12.95
12.35
12.90
422,800
+0.35(+2.79%)
Sep 13, 2018
12.40
12.75
12.30
12.55
229,235
+0.15(+1.21%)
Sep 12, 2018
12.15
12.75
12.00
12.40
374,294
+0.20(+1.64%)
Sep 11, 2018
12.40
12.60
11.95
12.20
344,072
-0.20(-1.61%)
Sep 10, 2018
12.10
12.55
12.04
12.40
229,123
+0.30(+2.48%)
Sep 07, 2018
11.95
12.25
11.95
12.10
237,500
+0.10(+0.83%)
Sep 06, 2018
12.15
12.20
11.85
12.00
236,675
-0.10(-0.83%)
Sep 05, 2018
12.15
12.40
11.65
12.10
245,097
+0.00(+0.00%)
Sep 04, 2018
12.25
12.30
11.85
12.10
749,020
-0.20(-1.63%)
Aug 31, 2018
12.30
12.30
12.30
0
+0.45(+3.80%)
Aug 30, 2018
11.90
11.95
11.70
11.85
235,505
+0.05(+0.42%)
Aug 29, 2018
11.65
12.25
11.15
11.80
796,927
+0.20(+1.72%)
Aug 28, 2018
11.50
11.70
11.35
11.60
469,702
+0.05(+0.43%)
Aug 27, 2018
11.55
11.70
11.37
11.55
457,636
-0.05(-0.43%)
Aug 24, 2018
11.45
11.75
11.40
11.60
324,100
+0.10(+0.87%)
Aug 23, 2018
11.15
11.70
11.10
11.50
346,319
+0.30(+2.68%)
Aug 22, 2018
11.20
11.45
11.05
11.20
259,156
+0.05(+0.45%)
Aug 21, 2018
11.10
11.28
10.72
11.15
405,903
+0.05(+0.45%)
Aug 20, 2018
11.25
11.25
11.00
11.10
253,363
-0.15(-1.33%)
Aug 17, 2018
10.90
11.47
10.90
11.25
725,600
+0.45(+4.17%)
Aug 16, 2018
10.60
10.95
10.47
10.80
334,867
+0.20(+1.89%)
Aug 15, 2018
10.65
10.70
10.35
10.60
342,880
-0.10(-0.93%)
Aug 14, 2018
10.35
10.70
10.20
10.70
330,855
+0.35(+3.38%)
Aug 13, 2018
10.65
10.80
10.05
10.35
311,531
-0.25(-2.36%)
Aug 10, 2018
10.30
10.90
10.01
10.60
1,561,100
+0.20(+1.92%)
Aug 09, 2018
10.25
10.60
10.25
10.40
446,497
+0.10(+0.97%)
Aug 08, 2018
9.750
10.30
9.700
10.30
493,894
+0.45(+4.57%)
Aug 07, 2018
9.750
10.00
9.600
9.850
331,543
+0.15(+1.55%)
Aug 06, 2018
9.950
9.950
9.600
9.700
636,129
-0.20(-2.02%)
Aug 03, 2018
10.20
10.32
9.700
9.900
458,100
-0.35(-3.41%)
Aug 02, 2018
10.55
10.65
10.10
10.25
471,453
-0.25(-2.38%)
Aug 01, 2018
10.40
10.70
10.20
10.50
421,589
+0.05(+0.48%)
Jul 31, 2018
10.25
10.50
9.950
10.45
866,643
+0.30(+2.96%)
Jul 30, 2018
10.00
10.30
9.825
10.15
981,863
+0.30(+3.05%)
Jul 27, 2018
9.900
10.00
9.600
9.850
5,052,700
-0.40(-3.90%)
Jul 26, 2018
11.00
11.00
10.15
10.25
1,052,213
-1.05(-9.29%)
Jul 25, 2018
11.30
11.65
11.20
11.30
503,908
-0.25(-2.16%)
Jul 24, 2018
11.55
10.80
11.55
951,971
-0.45(-3.75%)
Jul 23, 2018
11.75
12.10
11.45
12.00
376,546
+0.25(+2.13%)
Jul 20, 2018
11.90
12.05
11.70
11.75
426,661
-0.05(-0.42%)
Jul 19, 2018
12.40
12.80
11.75
11.80
1,116,572
-0.05(-0.42%)
Jul 18, 2018
12.05
12.25
11.80
11.85
795,315
-0.25(-2.07%)
Jul 17, 2018
12.45
12.65
12.05
12.10
368,971
-0.35(-2.81%)
Jul 16, 2018
12.20
13.20
12.20
12.45
386,346
+0.30(+2.47%)
Jul 13, 2018
12.50
12.71
12.00
12.15
284,790
-0.35(-2.80%)
Jul 12, 2018
11.95
12.75
11.95
12.50
266,059
+0.70(+5.93%)
Jul 11, 2018
11.80
12.00
11.70
11.80
155,008
-0.10(-0.84%)
Jul 10, 2018
11.85
12.25
11.75
11.90
222,763
+0.05(+0.42%)
Jul 09, 2018
11.95
12.01
11.95
11.85
139,369
-0.10(-0.84%)
Jul 06, 2018
11.95
12.15
11.79
11.95
156,776
+0.00(+0.00%)
Jul 05, 2018
12.25
12.30
11.80
11.95
270,015
-0.20(-1.65%)
Jul 03, 2018
12.15
12.15
12.15
0
-0.20(-1.62%)
Jul 02, 2018
12.05
12.57
11.95
12.35
199,757
+0.05(+0.41%)
Jun 29, 2018
12.25
12.35
12.00
12.30
281,864
+0.05(+0.41%)
Jun 28, 2018
12.20
12.35
11.95
12.25
280,493
-0.10(-0.81%)
Jun 27, 2018
12.75
13.30
12.30
12.35
437,926
-0.40(-3.14%)
Jun 26, 2018
12.30
12.80
12.15
12.75
251,868
+0.35(+2.82%)
Jun 25, 2018
12.20
12.50
11.65
12.40
345,909
+0.20(+1.64%)
Jun 22, 2018
11.90
12.25
11.00
12.20
637,048
+0.35(+2.95%)
Jun 21, 2018
11.50
12.20
11.40
11.85
414,449
+0.55(+4.87%)
Jun 20, 2018
11.80
11.85
11.10
11.30
535,539
-0.30(-2.59%)
Jun 19, 2018
11.60
10.45
11.60
714,142
+0.90(+8.41%)
Jun 18, 2018
10.05
10.75
9.950
10.70
461,749
+0.65(+6.47%)
Jun 15, 2018
10.12
9.650
10.05
227,400
+0.40(+4.15%)
Jun 14, 2018
9.550
9.750
9.450
9.650
107,953
+0.15(+1.58%)
Jun 13, 2018
9.700
10.00
9.350
9.500
333,798
-0.15(-1.55%)
Jun 12, 2018
9.250
9.750
9.250
9.650
204,488
+0.35(+3.76%)
Jun 11, 2018
9.450
9.600
9.275
9.300
169,878
-0.15(-1.59%)
Jun 08, 2018
9.600
9.700
9.250
9.450
223,835
-0.20(-2.07%)
Jun 07, 2018
9.350
9.796
9.300
9.650
557,382
+0.50(+5.46%)
Jun 06, 2018
9.200
9.150
450,081
+0.70(+8.28%)
Jun 05, 2018
8.350
8.575
8.300
8.450
286,545
+0.10(+1.20%)
Jun 04, 2018
8.500
8.600
8.200
8.350
323,578
-0.15(-1.76%)
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.