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
Ayala Pharmaceuticals Inc
(NQ:
ADXS
)
N/A
UNCHANGED
Last Price
Updated:
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
2.610
2.690
2.360
2.640
327,800
-0.03(-1.12%)
May 30, 2019
2.750
2.776
2.630
2.670
128,714
-0.09(-3.26%)
May 29, 2019
2.850
2.910
2.750
2.760
90,064
-0.14(-4.83%)
May 28, 2019
2.940
3.000
2.850
2.900
53,565
-0.04(-1.36%)
May 24, 2019
3.000
3.020
2.920
2.940
42,400
-0.01(-0.34%)
May 23, 2019
2.890
3.010
2.850
2.950
99,270
+0.03(+1.03%)
May 22, 2019
2.890
2.990
2.860
2.920
56,960
-0.01(-0.34%)
May 21, 2019
3.010
3.020
2.840
2.930
180,856
-0.09(-2.98%)
May 20, 2019
3.060
3.100
2.980
3.020
103,686
-0.10(-3.21%)
May 17, 2019
3.050
3.168
3.030
3.120
163,000
+0.10(+3.31%)
May 16, 2019
3.160
3.160
2.850
3.020
428,529
-0.16(-5.03%)
May 15, 2019
3.690
3.770
3.100
3.180
3,427,747
-0.06(-1.85%)
May 14, 2019
3.130
3.260
3.130
3.240
48,118
+0.11(+3.51%)
May 13, 2019
3.240
3.310
3.090
3.130
148,007
-0.25(-7.40%)
May 10, 2019
3.360
3.430
3.280
3.380
93,600
+0.00(+0.00%)
May 09, 2019
3.510
3.520
3.380
3.380
95,040
-0.17(-4.79%)
May 08, 2019
3.490
3.590
3.480
3.550
57,670
+0.03(+0.85%)
May 07, 2019
3.630
3.692
3.450
3.520
92,529
-0.14(-3.83%)
May 06, 2019
3.500
3.700
3.440
3.660
98,630
+0.09(+2.52%)
May 03, 2019
3.420
3.570
3.420
3.570
78,300
+0.16(+4.69%)
May 02, 2019
3.470
3.470
3.320
3.410
136,198
-0.09(-2.57%)
May 01, 2019
3.550
3.550
3.420
3.500
73,232
-0.04(-1.13%)
Apr 30, 2019
3.620
3.640
3.510
3.540
75,257
-0.12(-3.28%)
Apr 29, 2019
3.520
3.700
3.490
3.660
108,304
+0.13(+3.68%)
Apr 26, 2019
3.480
3.590
3.450
3.530
80,800
+0.02(+0.57%)
Apr 25, 2019
3.560
3.750
3.440
3.510
359,994
-0.08(-2.23%)
Apr 24, 2019
3.510
3.640
3.370
3.590
204,773
+0.06(+1.70%)
Apr 23, 2019
3.480
3.570
3.300
3.530
172,110
+0.05(+1.44%)
Apr 22, 2019
3.300
3.570
3.300
3.480
320,375
+0.17(+5.14%)
Apr 18, 2019
3.300
3.370
3.210
3.310
206,900
+0.01(+0.30%)
Apr 17, 2019
3.450
3.470
3.260
3.300
228,738
-0.15(-4.35%)
Apr 16, 2019
3.410
3.520
3.250
3.450
202,129
+0.07(+2.07%)
Apr 15, 2019
3.590
3.630
3.270
3.380
492,309
-0.17(-4.79%)
Apr 12, 2019
3.780
3.780
3.530
3.550
325,300
-0.18(-4.83%)
Apr 11, 2019
3.800
3.860
3.610
3.730
388,660
-0.09(-2.36%)
Apr 10, 2019
3.810
3.880
3.790
3.820
331,813
-0.01(-0.26%)
Apr 09, 2019
3.930
3.950
3.830
3.830
286,639
-0.12(-3.04%)
Apr 08, 2019
3.850
3.970
3.770
3.950
362,040
+0.10(+2.60%)
Apr 05, 2019
4.050
4.060
3.770
3.850
573,000
-0.21(-5.17%)
Apr 04, 2019
4.080
4.130
4.000
4.060
424,982
+0.01(+0.25%)
Apr 03, 2019
4.190
4.200
3.940
4.050
2,695,999
-1.85(-31.36%)
Apr 02, 2019
6.190
6.200
5.690
5.900
1,328,677
-0.61(-9.37%)
Apr 01, 2019
9.220
10.80
6.340
6.510
14,150,481
+0.60(+10.15%)
Mar 29, 2019
5.800
6.590
4.800
5.910
1,003,800
+5.53(+1455.26%)
Mar 28, 2019
0.4500
0.4700
0.3200
0.3800
7,937,741
-0.07(-15.56%)
Mar 27, 2019
0.4700
0.5200
0.4200
0.4500
2,669,777
-0.03(-6.25%)
Mar 26, 2019
0.5146
0.5343
0.4777
0.4800
2,697,182
-0.02(-4.76%)
Mar 25, 2019
0.5000
0.5400
0.4850
0.5040
4,452,712
+0.02(+5.00%)
Mar 22, 2019
0.5000
0.5000
0.4430
0.4800
2,106,500
-0.01(-2.44%)
Mar 21, 2019
0.4800
0.5000
0.4750
0.4920
2,259,555
+0.01(+1.97%)
Mar 20, 2019
0.4850
0.4900
0.4700
0.4825
1,466,600
+0.02(+4.78%)
Mar 19, 2019
0.4300
0.4999
0.4250
0.4605
3,411,305
+0.04(+8.35%)
Mar 18, 2019
0.4300
0.4348
0.3810
0.4250
2,100,911
-0.00(-0.47%)
Mar 15, 2019
0.4400
0.4475
0.3900
0.4270
1,705,400
+0.00(+0.47%)
Mar 14, 2019
0.5265
0.5490
0.3900
0.4250
8,262,864
-0.09(-16.67%)
Mar 13, 2019
0.4500
0.6800
0.4400
0.5100
15,470,709
+0.10(+23.37%)
Mar 12, 2019
0.3850
0.4140
0.3400
0.4134
2,133,036
+0.08(+23.92%)
Mar 11, 2019
0.3456
0.3470
0.3211
0.3336
475,460
+0.00(+1.34%)
Mar 08, 2019
0.3342
0.3415
0.3210
0.3292
406,400
-0.00(-0.24%)
Mar 07, 2019
0.3400
0.3500
0.3200
0.3300
705,896
-0.01(-3.79%)
Mar 06, 2019
0.3505
0.3578
0.3400
0.3430
358,489
-0.01(-3.38%)
Mar 05, 2019
0.3484
0.3599
0.3440
0.3550
257,123
+0.01(+3.80%)
Mar 04, 2019
0.3600
0.3638
0.3400
0.3420
689,766
-0.02(-5.00%)
Mar 01, 2019
0.3600
0.3700
0.3500
0.3600
342,800
+0.00(+0.90%)
Feb 28, 2019
0.3650
0.3749
0.3568
0.3568
296,990
-0.01(-2.22%)
Feb 27, 2019
0.3700
0.3860
0.3610
0.3649
292,394
-0.01(-1.64%)
Feb 26, 2019
0.3800
0.4000
0.3602
0.3710
321,678
-0.01(-2.32%)
Feb 25, 2019
0.3724
0.3800
0.3601
0.3798
276,941
+0.02(+4.63%)
Feb 22, 2019
0.3800
0.3950
0.3600
0.3630
442,400
-0.02(-6.18%)
Feb 21, 2019
0.3670
0.4000
0.3650
0.3869
689,023
+0.03(+7.47%)
Feb 20, 2019
0.3600
0.3700
0.3500
0.3600
373,388
-0.01(-2.28%)
Feb 19, 2019
0.4000
0.4000
0.3503
0.3684
830,701
-0.03(-7.90%)
Feb 15, 2019
0.4300
0.4400
0.4000
0.4000
369,700
-0.01(-2.91%)
Feb 14, 2019
0.4000
0.4400
0.3960
0.4120
704,509
+0.02(+4.30%)
Feb 13, 2019
0.4000
0.4149
0.3901
0.3950
272,807
-0.01(-1.25%)
Feb 12, 2019
0.4000
0.4150
0.3801
0.4000
404,602
+0.01(+2.56%)
Feb 11, 2019
0.3879
0.4000
0.3700
0.3900
279,346
+0.01(+2.09%)
Feb 08, 2019
0.3970
0.4110
0.3750
0.3820
565,700
-0.03(-6.94%)
Feb 07, 2019
0.4400
0.4410
0.4000
0.4105
827,876
-0.03(-7.59%)
Feb 06, 2019
0.3800
0.4840
0.3750
0.4442
2,916,675
+0.07(+20.05%)
Feb 05, 2019
0.3941
0.3941
0.3531
0.3700
463,631
-0.02(-5.13%)
Feb 04, 2019
0.3950
0.3950
0.3800
0.3900
264,337
+0.00(+0.52%)
Feb 01, 2019
0.3800
0.3950
0.3750
0.3880
490,000
+0.01(+2.37%)
Jan 31, 2019
0.3413
0.3800
0.3402
0.3790
603,436
+0.04(+11.44%)
Jan 30, 2019
0.3700
0.3750
0.3233
0.3401
622,690
-0.02(-5.53%)
Jan 29, 2019
0.3833
0.3950
0.3522
0.3600
522,542
-0.02(-5.26%)
Jan 28, 2019
0.3800
0.4100
0.3500
0.3800
1,040,736
+0.01(+2.70%)
Jan 25, 2019
0.3250
0.3830
0.3010
0.3700
759,300
+0.05(+17.46%)
Jan 24, 2019
0.2900
0.3290
0.2802
0.3150
586,194
+0.00(+0.96%)
Jan 23, 2019
0.3470
0.3470
0.3100
0.3120
374,241
-0.03(-10.09%)
Jan 22, 2019
0.3500
0.3600
0.3300
0.3470
221,600
-0.00(-0.86%)
Jan 18, 2019
0.3700
0.3900
0.3300
0.3500
476,900
+0.00(+0.00%)
Jan 17, 2019
0.3885
0.3900
0.3200
0.3500
543,673
-0.02(-5.41%)
Jan 16, 2019
0.3020
0.4000
0.3010
0.3700
1,623,474
+0.07(+22.84%)
Jan 15, 2019
0.2900
0.3100
0.2900
0.3012
642,259
+0.01(+3.86%)
Jan 14, 2019
0.2900
0.3033
0.2650
0.2900
614,313
-0.01(-3.33%)
Jan 11, 2019
0.3300
0.3500
0.2900
0.3000
1,006,500
-0.05(-14.29%)
Jan 10, 2019
0.3600
0.3800
0.3200
0.3500
691,499
-0.01(-2.78%)
Jan 09, 2019
0.3700
0.3700
0.3100
0.3600
903,407
+0.01(+2.86%)
Jan 08, 2019
0.4100
0.4200
0.3300
0.3500
2,308,079
-0.06(-15.13%)
Jan 07, 2019
0.2800
0.4390
0.2601
0.4124
6,015,020
+0.13(+47.29%)
Jan 04, 2019
0.2800
0.2900
0.2600
0.2800
800,600
+0.01(+3.78%)
Jan 03, 2019
0.3000
0.3047
0.2523
0.2698
1,286,135
-0.02(-6.97%)
Jan 02, 2019
0.1900
0.3200
0.1900
0.2900
2,718,732
+0.10(+52.63%)
Dec 31, 2018
0.1900
0.2100
0.1900
0.1900
989,100
+0.00(+0.00%)
Dec 28, 2018
0.1900
0.2100
0.1800
0.1900
1,115,000
+0.00(+0.00%)
Dec 27, 2018
0.1900
0.2000
0.1800
0.1900
913,649
+0.00(+0.00%)
Dec 26, 2018
0.1900
0.2000
0.1900
0.1900
553,145
+0.01(+2.70%)
Dec 24, 2018
0.1920
0.2000
0.1850
0.1850
174,600
-0.02(-7.50%)
Dec 21, 2018
0.2100
0.2100
0.1900
0.2000
450,800
-0.01(-6.93%)
Dec 20, 2018
0.2100
0.2150
0.1810
0.2149
1,367,755
+0.00(+2.33%)
Dec 19, 2018
0.2200
0.2200
0.1980
0.2100
825,859
+0.00(+0.00%)
Dec 18, 2018
0.2300
0.2363
0.2050
0.2100
959,697
-0.02(-7.69%)
Dec 17, 2018
0.2352
0.2400
0.2200
0.2275
1,051,090
-0.01(-5.21%)
Dec 14, 2018
0.2800
0.2800
0.2200
0.2400
3,969,700
-0.14(-36.84%)
Dec 13, 2018
0.3700
0.3800
0.3500
0.3800
654,486
+0.02(+4.40%)
Dec 12, 2018
0.3610
0.3740
0.3600
0.3640
351,853
+0.00(+0.94%)
Dec 11, 2018
0.3707
0.3900
0.3577
0.3606
460,385
-0.01(-2.54%)
Dec 10, 2018
0.3900
0.3933
0.3600
0.3700
433,776
-0.01(-2.63%)
Dec 07, 2018
0.4000
0.4100
0.3800
0.3800
320,400
-0.01(-3.58%)
Dec 06, 2018
0.4013
0.4100
0.3900
0.3941
385,469
-0.02(-3.88%)
Dec 04, 2018
0.4400
0.4400
0.4100
0.4100
236,500
-0.03(-6.54%)
Dec 03, 2018
0.4100
0.4400
0.4050
0.4387
534,629
+0.03(+7.00%)
Nov 30, 2018
0.4300
0.4400
0.3900
0.4100
928,600
-0.02(-4.70%)
Nov 29, 2018
0.4457
0.4590
0.4300
0.4302
258,842
-0.02(-5.12%)
Nov 28, 2018
0.4200
0.4590
0.4200
0.4534
409,124
+0.03(+6.16%)
Nov 27, 2018
0.4600
0.4670
0.4199
0.4271
629,358
-0.03(-6.85%)
Nov 26, 2018
0.4637
0.4650
0.4500
0.4585
172,284
-0.00(-0.76%)
Nov 23, 2018
0.4690
0.4750
0.4500
0.4620
67,700
-0.01(-2.20%)
Nov 21, 2018
0.4724
0.4724
0.4724
0
+0.02(+4.98%)
Nov 20, 2018
0.4875
0.4875
0.4300
0.4500
446,055
-0.02(-4.94%)
Nov 19, 2018
0.5090
0.5090
0.4600
0.4734
535,040
-0.03(-5.32%)
Nov 16, 2018
0.4500
0.5100
0.4400
0.5000
548,800
+0.05(+11.58%)
Nov 15, 2018
0.4882
0.5155
0.4410
0.4481
1,130,617
-0.04(-7.59%)
Nov 14, 2018
0.5006
0.5200
0.4738
0.4849
855,104
-0.02(-3.43%)
Nov 13, 2018
0.5300
0.5459
0.5001
0.5021
425,627
-0.03(-4.76%)
Nov 12, 2018
0.5568
0.5677
0.5210
0.5272
327,290
-0.02(-4.15%)
Nov 09, 2018
0.5850
0.5950
0.5400
0.5500
283,900
-0.03(-5.37%)
Nov 08, 2018
0.5819
0.5950
0.5709
0.5812
291,454
-0.00(-0.34%)
Nov 07, 2018
0.5950
0.5950
0.5616
0.5832
331,048
-0.01(-1.24%)
Nov 06, 2018
0.5406
0.5905
0.5310
0.5905
580,407
+0.05(+9.19%)
Nov 05, 2018
0.5695
0.5695
0.5300
0.5408
571,865
-0.02(-4.11%)
Nov 02, 2018
0.5850
0.5890
0.5510
0.5640
545,700
-0.02(-3.49%)
Nov 01, 2018
0.5690
0.5880
0.5443
0.5844
505,578
+0.02(+4.17%)
Oct 31, 2018
0.5425
0.5690
0.5200
0.5610
338,470
+0.03(+5.75%)
Oct 30, 2018
0.5400
0.5690
0.4731
0.5305
718,819
-0.00(-0.39%)
Oct 29, 2018
0.6130
0.6318
0.5322
0.5326
559,351
-0.09(-14.10%)
Oct 26, 2018
0.5700
0.6400
0.5600
0.6200
831,000
+0.06(+10.24%)
Oct 25, 2018
0.5310
0.5900
0.5310
0.5624
622,267
+0.02(+2.87%)
Oct 24, 2018
0.6188
0.6222
0.5400
0.5467
995,015
-0.05(-8.88%)
Oct 23, 2018
0.5971
0.6199
0.5800
0.6000
913,980
-0.01(-1.17%)
Oct 22, 2018
0.6410
0.6550
0.6071
0.6071
679,108
-0.04(-5.88%)
Oct 19, 2018
0.6800
0.6930
0.6410
0.6450
487,600
-0.04(-5.15%)
Oct 18, 2018
0.6800
0.6900
0.6500
0.6800
909,942
+0.00(+0.00%)
Oct 17, 2018
0.7100
0.7200
0.6800
0.6800
906,189
-0.04(-5.13%)
Oct 16, 2018
0.7700
0.7750
0.6900
0.7168
919,501
-0.04(-5.70%)
Oct 15, 2018
0.7828
0.7877
0.7501
0.7601
416,176
-0.01(-1.80%)
Oct 12, 2018
0.7930
0.8100
0.7550
0.7740
604,300
-0.02(-2.97%)
Oct 11, 2018
0.8000
0.8200
0.7600
0.7977
463,253
-0.00(-0.29%)
Oct 10, 2018
0.8300
0.8500
0.7900
0.8000
385,646
-0.04(-4.76%)
Oct 09, 2018
0.8000
0.8500
0.7900
0.8400
397,970
+0.04(+5.00%)
Oct 08, 2018
0.8400
0.8500
0.7800
0.8000
783,387
-0.05(-5.88%)
Oct 05, 2018
0.8300
0.8600
0.8100
0.8500
325,800
+0.03(+3.66%)
Oct 04, 2018
0.8500
0.8600
0.8200
0.8200
378,801
-0.04(-4.65%)
Oct 03, 2018
0.8500
0.9000
0.8100
0.8600
584,820
+0.02(+2.38%)
Oct 02, 2018
0.8700
0.8700
0.8200
0.8400
421,536
-0.02(-1.89%)
Oct 01, 2018
0.9400
0.9400
0.8530
0.8562
1,022,600
-0.08(-8.91%)
Sep 28, 2018
0.9500
0.9700
0.9100
0.9400
777,100
+0.00(+0.00%)
Sep 27, 2018
0.9127
0.9646
0.9010
0.9400
991,378
+0.04(+4.44%)
Sep 26, 2018
0.9100
0.9400
0.9000
0.9000
428,122
+0.00(+0.00%)
Sep 25, 2018
0.9300
0.9300
0.8800
0.9000
843,991
-0.02(-2.40%)
Sep 24, 2018
0.8600
0.9340
0.8400
0.9221
1,172,789
+0.06(+7.22%)
Sep 21, 2018
0.8300
0.8700
0.8200
0.8600
716,800
+0.04(+4.33%)
Sep 20, 2018
0.8780
0.8783
0.8130
0.8243
792,146
-0.01(-0.69%)
Sep 19, 2018
0.7900
0.8500
0.7900
0.8300
710,100
+0.04(+5.06%)
Sep 18, 2018
0.8300
0.8300
0.7900
0.7900
681,020
-0.01(-1.26%)
Sep 17, 2018
0.8000
0.8213
0.7800
0.8001
474,485
-0.01(-1.22%)
Sep 14, 2018
0.8000
0.8400
0.7900
0.8100
1,755,500
+0.02(+2.53%)
Sep 13, 2018
0.8300
0.8300
0.7700
0.7900
1,615,260
-0.03(-3.38%)
Sep 12, 2018
0.8902
0.8910
0.8100
0.8176
1,806,981
-0.03(-3.83%)
Sep 11, 2018
0.9800
0.9998
0.8417
0.8502
4,140,218
-0.11(-11.44%)
Sep 10, 2018
1.010
1.020
0.9500
0.9600
2,132,506
-0.06(-5.88%)
Sep 07, 2018
1.040
1.120
0.9500
1.020
9,928,400
-0.41(-28.67%)
Sep 06, 2018
1.510
1.540
1.410
1.430
668,419
-0.09(-5.92%)
Sep 05, 2018
1.510
1.550
1.480
1.520
321,347
+0.03(+2.01%)
Sep 04, 2018
1.460
1.580
1.460
1.490
539,958
+0.04(+2.76%)
Aug 31, 2018
1.450
1.450
1.450
0
+0.04(+2.84%)
Aug 30, 2018
1.460
1.500
1.390
1.410
774,408
-0.05(-3.42%)
Aug 29, 2018
1.400
1.480
1.400
1.460
630,702
+0.06(+4.29%)
Aug 28, 2018
1.380
1.450
1.370
1.400
740,558
+0.03(+2.19%)
Aug 27, 2018
1.320
1.400
1.320
1.370
440,486
+0.03(+2.24%)
Aug 24, 2018
1.440
1.440
1.320
1.340
1,214,600
-0.13(-8.84%)
Aug 23, 2018
1.460
1.500
1.440
1.470
172,475
+0.00(+0.00%)
Aug 22, 2018
1.420
1.470
1.420
1.470
242,172
+0.05(+3.52%)
Aug 21, 2018
1.420
1.470
1.400
1.420
245,508
-0.01(-0.70%)
Aug 20, 2018
1.430
1.450
1.400
1.430
143,009
-0.01(-0.69%)
Aug 17, 2018
1.440
1.450
1.410
1.440
109,100
+0.00(+0.00%)
Aug 16, 2018
1.430
1.470
1.400
1.440
143,008
+0.01(+0.70%)
Aug 15, 2018
1.510
1.510
1.420
1.430
212,595
-0.08(-5.30%)
Aug 14, 2018
1.470
1.520
1.460
1.510
269,100
+0.03(+2.03%)
Aug 13, 2018
1.450
1.480
1.410
1.480
238,919
+0.03(+2.07%)
Aug 10, 2018
1.450
1.490
1.420
1.450
134,000
+0.00(+0.00%)
Aug 09, 2018
1.500
1.540
1.450
1.450
315,587
-0.06(-3.97%)
Aug 08, 2018
1.440
1.510
1.400
1.510
392,062
+0.07(+4.86%)
Aug 07, 2018
1.420
1.440
1.400
1.440
145,933
+0.01(+0.70%)
Aug 06, 2018
1.410
1.450
1.373
1.430
216,314
+0.02(+1.42%)
Aug 03, 2018
1.360
1.420
1.350
1.410
204,900
+0.03(+2.17%)
Aug 02, 2018
1.420
1.440
1.330
1.380
422,331
-0.05(-3.50%)
Aug 01, 2018
1.450
1.490
1.410
1.430
134,433
-0.03(-2.05%)
Jul 31, 2018
1.420
1.480
1.410
1.460
332,455
+0.03(+2.10%)
Jul 30, 2018
1.500
1.500
1.400
1.430
369,897
+0.05(+3.62%)
Jul 27, 2018
1.400
1.430
1.360
1.380
452,200
-0.02(-1.43%)
Jul 26, 2018
1.480
1.500
1.380
1.400
663,735
-0.10(-6.67%)
Jul 25, 2018
1.510
1.520
1.461
1.500
201,727
-0.01(-0.66%)
Jul 24, 2018
1.620
1.640
1.480
1.510
567,994
-0.08(-5.03%)
Jul 23, 2018
1.480
1.620
1.470
1.590
978,402
+0.11(+7.43%)
Jul 20, 2018
1.460
1.490
1.420
1.480
533,710
+0.03(+2.07%)
Jul 19, 2018
1.440
1.490
1.411
1.450
693,464
+0.02(+1.40%)
Jul 18, 2018
1.400
1.460
1.370
1.430
559,718
+0.02(+1.42%)
Jul 17, 2018
1.440
1.475
1.360
1.410
1,318,649
-0.03(-2.08%)
Jul 16, 2018
1.340
1.510
1.310
1.440
2,090,657
+0.10(+7.46%)
Jul 13, 2018
1.620
1.300
1.340
6,993,431
+0.12(+9.84%)
Jul 12, 2018
1.330
1.330
1.150
1.220
1,795,157
-0.11(-8.27%)
Jul 11, 2018
1.400
1.423
1.330
1.330
998,223
-0.11(-7.64%)
Jul 10, 2018
1.500
1.513
1.400
1.440
1,006,766
-0.13(-8.28%)
Jul 09, 2018
1.600
1.600
1.550
1.570
194,304
+0.00(+0.00%)
Jul 06, 2018
1.510
1.580
1.510
1.570
222,495
+0.06(+3.97%)
Jul 05, 2018
1.540
1.569
1.490
1.510
309,494
-0.04(-2.58%)
Jul 03, 2018
1.550
1.550
1.550
0
+0.03(+1.97%)
Jul 02, 2018
1.460
1.525
1.440
1.520
257,761
+0.07(+4.83%)
Jun 29, 2018
1.490
1.540
1.430
1.450
466,444
-0.03(-2.03%)
Jun 28, 2018
1.530
1.530
1.420
1.480
819,321
-0.05(-3.27%)
Jun 27, 2018
1.560
1.600
1.520
1.530
503,444
-0.04(-2.55%)
Jun 26, 2018
1.580
1.620
1.520
1.570
466,132
-0.01(-0.63%)
Jun 25, 2018
1.650
1.650
1.550
1.580
724,124
-0.05(-3.07%)
Jun 22, 2018
1.730
1.730
1.620
1.630
4,784,570
-0.07(-4.12%)
Jun 21, 2018
1.750
1.760
1.690
1.700
439,970
-0.04(-2.30%)
Jun 20, 2018
1.720
1.770
1.660
1.740
696,025
+0.03(+1.75%)
Jun 19, 2018
1.790
1.790
1.680
1.710
910,928
-0.08(-4.47%)
Jun 18, 2018
1.720
1.810
1.675
1.790
713,224
+0.08(+4.68%)
Jun 15, 2018
1.720
1.635
1.710
642,611
+0.02(+1.18%)
Jun 14, 2018
1.710
1.760
1.670
1.690
561,405
+0.01(+0.60%)
Jun 13, 2018
1.730
1.800
1.620
1.680
1,364,893
-0.16(-8.70%)
Jun 12, 2018
1.850
1.891
1.820
1.840
634,778
-0.01(-0.54%)
Jun 11, 2018
1.950
1.960
1.835
1.850
671,124
-0.02(-1.07%)
Jun 08, 2018
1.850
1.900
1.800
1.870
467,725
-0.03(-1.58%)
Jun 07, 2018
1.800
1.920
1.760
1.900
1,476,533
+0.19(+11.11%)
Jun 06, 2018
1.680
1.750
1.650
1.710
541,327
+0.04(+2.40%)
Jun 05, 2018
1.690
1.720
1.660
1.670
316,826
+0.00(+0.00%)
Jun 04, 2018
1.800
1.820
1.650
1.670
901,888
-0.13(-7.22%)
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.