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
Applied Optoelect
(NQ:
AAOI
)
10.49
-1.10 (-9.49%)
Official Closing Price
Updated: 4:15 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, 2022
2.290
2.390
2.240
2.370
216,174
+0.12(+5.33%)
May 27, 2022
2.320
2.330
2.220
2.250
160,343
-0.05(-2.17%)
May 26, 2022
2.200
2.350
2.180
2.300
197,650
+0.11(+5.02%)
May 25, 2022
2.120
2.195
2.120
2.190
74,400
+0.03(+1.39%)
May 24, 2022
2.260
2.260
2.120
2.160
190,358
-0.08(-3.57%)
May 23, 2022
2.300
2.350
2.230
2.240
114,924
-0.05(-2.18%)
May 20, 2022
2.500
2.500
2.260
2.290
156,806
-0.19(-7.66%)
May 19, 2022
2.380
2.530
2.280
2.480
216,948
+0.10(+4.20%)
May 18, 2022
2.450
2.560
2.370
2.380
74,674
-0.09(-3.64%)
May 17, 2022
2.350
2.480
2.350
2.470
138,025
+0.14(+6.01%)
May 16, 2022
2.300
2.430
2.271
2.330
165,278
+0.00(+0.00%)
May 13, 2022
2.260
2.330
2.250
2.330
192,246
+0.16(+7.13%)
May 12, 2022
2.110
2.260
2.060
2.175
199,034
+0.05(+2.59%)
May 11, 2022
2.250
2.310
2.030
2.120
356,481
-0.16(-7.02%)
May 10, 2022
2.240
2.326
2.140
2.280
249,525
+0.07(+3.17%)
May 09, 2022
2.460
2.470
2.010
2.210
456,570
-0.32(-12.65%)
May 06, 2022
2.590
2.670
2.420
2.530
305,187
-0.08(-3.07%)
May 05, 2022
2.790
2.850
2.610
2.610
220,118
-0.24(-8.42%)
May 04, 2022
2.760
2.860
2.660
2.850
167,402
+0.08(+2.89%)
May 03, 2022
2.580
2.800
2.580
2.770
246,372
+0.18(+6.95%)
May 02, 2022
2.540
2.600
2.520
2.590
326,946
+0.02(+0.78%)
Apr 29, 2022
2.530
2.720
2.530
2.570
97,425
-0.01(-0.39%)
Apr 28, 2022
2.560
2.660
2.450
2.580
364,662
+0.08(+3.20%)
Apr 27, 2022
2.680
2.680
2.480
2.500
489,347
-0.18(-6.72%)
Apr 26, 2022
2.800
2.810
2.620
2.680
304,018
-0.12(-4.29%)
Apr 25, 2022
2.850
2.876
2.760
2.800
202,305
-0.04(-1.41%)
Apr 22, 2022
2.940
2.985
2.760
2.840
255,934
-0.12(-4.05%)
Apr 21, 2022
3.150
3.150
2.950
2.960
309,824
-0.11(-3.58%)
Apr 20, 2022
3.000
3.120
2.970
3.070
292,772
+0.05(+1.66%)
Apr 19, 2022
3.070
3.075
2.990
3.020
135,727
-0.02(-0.66%)
Apr 18, 2022
3.050
3.110
2.950
3.040
292,196
+0.01(+0.33%)
Apr 14, 2022
3.050
3.120
3.030
3.030
158,523
-0.06(-1.94%)
Apr 13, 2022
3.040
3.110
3.030
3.090
77,003
+0.06(+1.98%)
Apr 12, 2022
3.100
3.140
3.020
3.030
192,050
-0.04(-1.30%)
Apr 11, 2022
3.090
3.140
3.000
3.070
90,915
-0.03(-0.97%)
Apr 08, 2022
3.210
3.210
3.090
3.100
159,896
-0.12(-3.73%)
Apr 07, 2022
3.190
3.244
3.110
3.220
215,940
+0.07(+2.22%)
Apr 06, 2022
3.220
3.280
3.150
3.150
261,372
-0.15(-4.55%)
Apr 05, 2022
3.420
3.420
3.290
3.300
219,864
-0.11(-3.23%)
Apr 04, 2022
3.310
3.470
3.220
3.410
286,263
+0.10(+3.02%)
Apr 01, 2022
3.660
3.741
3.290
3.310
506,073
-0.34(-9.32%)
Mar 31, 2022
3.500
3.680
3.488
3.650
332,392
+0.16(+4.58%)
Mar 30, 2022
3.330
3.620
3.310
3.490
625,546
+0.15(+4.49%)
Mar 29, 2022
3.290
3.390
3.290
3.340
117,997
+0.10(+3.09%)
Mar 28, 2022
3.270
3.270
3.110
3.240
303,914
-0.03(-0.92%)
Mar 25, 2022
3.360
3.370
3.230
3.270
201,788
-0.09(-2.68%)
Mar 24, 2022
3.380
3.380
3.220
3.360
178,916
+0.02(+0.60%)
Mar 23, 2022
3.350
3.450
3.250
3.340
248,256
+0.04(+1.21%)
Mar 22, 2022
3.340
3.480
3.300
3.300
145,453
-0.03(-0.90%)
Mar 21, 2022
3.570
3.610
3.300
3.330
308,362
-0.28(-7.76%)
Mar 18, 2022
3.280
3.640
3.280
3.610
378,101
+0.29(+8.73%)
Mar 17, 2022
3.260
3.370
3.190
3.320
137,025
+0.04(+1.22%)
Mar 16, 2022
3.170
3.340
3.110
3.280
277,181
+0.14(+4.46%)
Mar 15, 2022
3.000
3.170
3.000
3.140
144,218
+0.12(+3.97%)
Mar 14, 2022
3.460
3.460
3.000
3.020
732,744
-0.43(-12.46%)
Mar 11, 2022
3.670
3.670
3.450
3.450
148,528
-0.15(-4.17%)
Mar 10, 2022
3.620
3.640
3.500
3.600
189,450
-0.12(-3.23%)
Mar 09, 2022
3.780
3.890
3.700
3.720
218,136
-0.01(-0.27%)
Mar 08, 2022
3.560
3.785
3.520
3.730
382,751
+0.17(+4.78%)
Mar 07, 2022
3.440
3.640
3.400
3.560
192,618
+0.15(+4.40%)
Mar 04, 2022
3.550
3.590
3.410
3.410
400,393
-0.19(-5.28%)
Mar 03, 2022
3.700
3.711
3.580
3.600
181,553
-0.10(-2.70%)
Mar 02, 2022
3.620
3.730
3.510
3.700
214,741
+0.08(+2.21%)
Mar 01, 2022
3.600
3.650
3.490
3.620
301,807
-0.01(-0.28%)
Feb 28, 2022
3.400
3.650
3.340
3.630
468,692
+0.18(+5.22%)
Feb 25, 2022
3.790
3.825
3.400
3.450
1,404,344
-0.61(-15.02%)
Feb 24, 2022
3.740
4.070
3.490
4.060
771,907
+0.22(+5.73%)
Feb 23, 2022
4.000
4.090
3.810
3.840
332,957
-0.12(-3.03%)
Feb 22, 2022
4.200
4.330
3.930
3.960
788,735
-0.41(-9.38%)
Feb 18, 2022
4.370
0
+0.15(+3.55%)
Feb 17, 2022
4.280
4.530
4.155
4.220
541,976
-0.09(-2.09%)
Feb 16, 2022
3.870
4.390
3.830
4.310
876,630
+0.42(+10.80%)
Feb 15, 2022
3.690
3.935
3.690
3.890
272,739
+0.25(+6.87%)
Feb 14, 2022
3.780
3.810
3.632
3.640
449,414
-0.17(-4.46%)
Feb 11, 2022
3.910
3.980
3.800
3.810
331,044
-0.12(-3.05%)
Feb 10, 2022
3.960
4.130
3.920
3.930
260,131
-0.12(-2.96%)
Feb 09, 2022
3.900
4.110
3.900
4.050
411,073
+0.18(+4.65%)
Feb 08, 2022
3.940
4.000
3.835
3.870
596,590
-0.06(-1.53%)
Feb 07, 2022
3.950
4.010
3.840
3.930
534,651
-0.02(-0.51%)
Feb 04, 2022
3.850
3.990
3.780
3.950
244,801
+0.10(+2.60%)
Feb 03, 2022
3.910
3.850
207,913
-0.15(-3.75%)
Feb 02, 2022
4.150
4.150
3.870
4.000
236,097
-0.12(-2.91%)
Feb 01, 2022
4.130
4.230
4.050
4.120
364,396
+0.02(+0.49%)
Jan 31, 2022
3.840
4.100
4.100
280,336
+0.28(+7.33%)
Jan 28, 2022
3.760
3.820
3.660
3.820
228,196
+0.05(+1.33%)
Jan 27, 2022
3.990
3.990
3.750
3.770
350,085
-0.15(-3.83%)
Jan 26, 2022
4.000
4.150
3.880
3.920
421,546
-0.03(-0.76%)
Jan 25, 2022
3.970
4.030
3.870
3.950
335,277
-0.07(-1.74%)
Jan 24, 2022
3.770
4.030
3.630
4.020
802,359
+0.16(+4.15%)
Jan 21, 2022
3.960
4.030
3.850
3.860
464,846
-0.12(-3.02%)
Jan 20, 2022
4.100
4.150
3.960
3.980
381,249
-0.12(-2.93%)
Jan 19, 2022
3.970
4.140
3.970
4.100
458,458
+0.13(+3.27%)
Jan 18, 2022
4.080
4.150
3.960
3.970
470,244
-0.14(-3.41%)
Jan 14, 2022
4.110
0
-0.09(-2.14%)
Jan 13, 2022
4.420
4.420
4.190
4.200
566,318
-0.22(-4.98%)
Jan 12, 2022
4.470
4.570
4.410
4.420
530,899
+0.01(+0.23%)
Jan 11, 2022
4.320
4.500
4.270
4.410
529,066
+0.03(+0.68%)
Jan 10, 2022
4.670
4.670
4.350
4.380
1,016,656
-0.31(-6.61%)
Jan 07, 2022
4.800
4.847
4.630
4.690
556,672
-0.08(-1.68%)
Jan 06, 2022
5.000
5.072
4.760
4.770
991,167
-0.26(-5.17%)
Jan 05, 2022
5.260
5.340
5.010
5.030
465,098
-0.26(-4.91%)
Jan 04, 2022
5.300
5.375
5.200
5.290
549,445
+0.02(+0.38%)
Jan 03, 2022
5.200
5.305
5.080
5.270
478,578
+0.13(+2.53%)
Dec 31, 2021
5.370
5.450
5.120
5.140
618,459
-0.21(-3.93%)
Dec 30, 2021
5.290
5.450
5.160
5.350
609,663
+0.05(+0.94%)
Dec 29, 2021
5.490
5.500
5.290
5.300
423,595
-0.18(-3.28%)
Dec 28, 2021
5.590
5.620
5.460
5.480
356,357
-0.11(-1.97%)
Dec 27, 2021
5.610
5.685
5.590
5.590
559,205
-0.05(-0.89%)
Dec 23, 2021
5.450
5.650
5.450
5.640
640,851
+0.18(+3.30%)
Dec 22, 2021
5.480
5.480
5.320
5.460
484,502
-0.01(-0.18%)
Dec 21, 2021
5.400
5.545
5.400
5.470
393,445
+0.09(+1.67%)
Dec 20, 2021
5.550
5.550
5.280
5.380
357,430
-0.29(-5.11%)
Dec 17, 2021
5.390
5.680
5.290
5.670
596,486
+0.23(+4.23%)
Dec 16, 2021
5.760
5.760
5.380
5.440
503,752
-0.30(-5.23%)
Dec 15, 2021
5.600
5.740
5.430
5.740
280,205
+0.13(+2.32%)
Dec 14, 2021
5.600
5.710
5.540
5.610
396,446
-0.08(-1.41%)
Dec 13, 2021
5.730
5.780
5.595
5.690
321,046
-0.09(-1.56%)
Dec 10, 2021
6.000
6.070
5.760
5.780
435,397
-0.18(-3.07%)
Dec 09, 2021
5.890
6.140
5.870
5.963
529,451
+0.05(+0.90%)
Dec 08, 2021
5.650
6.020
5.590
5.910
361,827
+0.23(+4.05%)
Dec 07, 2021
5.560
5.740
5.540
5.680
405,998
+0.22(+4.03%)
Dec 06, 2021
5.380
5.520
5.200
5.460
536,510
+0.06(+1.11%)
Dec 03, 2021
5.520
5.600
5.290
5.400
536,699
-0.13(-2.35%)
Dec 02, 2021
5.640
5.690
5.490
5.530
549,374
-0.14(-2.47%)
Dec 01, 2021
6.000
6.030
5.610
5.670
738,189
-0.24(-4.06%)
Nov 30, 2021
5.930
5.970
5.755
5.910
484,340
-0.04(-0.67%)
Nov 29, 2021
6.040
6.065
5.810
5.950
409,491
-0.08(-1.33%)
Nov 26, 2021
5.940
6.080
5.890
6.030
282,161
+0.00(+0.00%)
Nov 24, 2021
5.870
6.050
5.770
6.030
334,141
+0.11(+1.86%)
Nov 23, 2021
5.940
6.010
5.750
5.920
624,253
-0.08(-1.33%)
Nov 22, 2021
6.180
6.202
5.970
6.000
466,021
-0.17(-2.69%)
Nov 19, 2021
5.990
6.240
5.990
6.166
484,524
+0.14(+2.25%)
Nov 18, 2021
6.010
6.070
5.995
6.030
779,930
+0.02(+0.33%)
Nov 17, 2021
6.020
6.180
5.965
6.010
901,411
+0.00(+0.00%)
Nov 16, 2021
6.000
6.085
5.931
6.010
695,892
-0.03(-0.50%)
Nov 15, 2021
6.090
6.300
5.990
6.040
653,457
-0.04(-0.66%)
Nov 12, 2021
6.050
6.120
5.950
6.080
705,090
+0.04(+0.66%)
Nov 11, 2021
5.770
6.140
5.770
6.040
969,159
+0.29(+5.04%)
Nov 10, 2021
5.730
5.750
922,725
+0.00(+0.00%)
Nov 09, 2021
5.900
5.940
5.730
5.750
1,236,931
-0.10(-1.71%)
Nov 08, 2021
5.980
6.000
5.610
5.850
7,145,989
-0.01(-0.17%)
Nov 05, 2021
6.800
6.920
5.750
5.860
5,693,082
-2.78(-32.18%)
Nov 04, 2021
8.510
8.860
8.380
8.640
1,245,139
+0.27(+3.23%)
Nov 03, 2021
7.890
8.460
7.840
8.370
709,431
+0.51(+6.49%)
Nov 02, 2021
7.760
8.000
7.720
7.860
666,780
+0.20(+2.61%)
Nov 01, 2021
7.640
7.720
7.650
7.660
301,761
+0.01(+0.13%)
Oct 29, 2021
7.610
7.710
7.610
7.650
272,280
-0.01(-0.13%)
Oct 28, 2021
7.720
7.740
7.570
7.660
380,369
-0.03(-0.39%)
Oct 27, 2021
7.500
7.880
7.520
7.690
385,956
+0.19(+2.53%)
Oct 26, 2021
7.590
7.500
506,285
-0.09(-1.19%)
Oct 25, 2021
7.500
7.671
7.471
7.590
252,442
+0.09(+1.20%)
Oct 22, 2021
7.500
7.610
7.490
7.500
432,107
-0.02(-0.27%)
Oct 21, 2021
7.370
7.580
7.370
7.520
234,493
+0.11(+1.48%)
Oct 20, 2021
7.420
7.570
7.300
7.410
305,635
-0.01(-0.13%)
Oct 19, 2021
7.260
7.450
7.170
7.420
233,526
+0.26(+3.63%)
Oct 18, 2021
7.170
7.280
7.100
7.160
210,019
-0.06(-0.83%)
Oct 15, 2021
7.390
7.450
7.180
7.220
210,977
-0.12(-1.63%)
Oct 14, 2021
7.250
7.580
7.250
7.340
362,094
+0.14(+1.94%)
Oct 13, 2021
6.760
7.220
6.760
7.200
361,012
+0.45(+6.67%)
Oct 12, 2021
6.830
6.940
6.740
6.750
292,479
-0.06(-0.88%)
Oct 11, 2021
6.750
6.970
6.750
6.810
195,189
+0.02(+0.29%)
Oct 08, 2021
6.940
7.065
6.770
6.790
357,560
-0.11(-1.59%)
Oct 07, 2021
6.910
7.070
6.880
6.900
463,638
+0.03(+0.44%)
Oct 06, 2021
6.800
6.920
6.710
6.870
224,814
+0.00(+0.00%)
Oct 05, 2021
6.810
7.030
6.800
6.870
310,006
+0.06(+0.88%)
Oct 04, 2021
7.230
7.250
6.795
6.810
307,781
-0.38(-5.29%)
Oct 01, 2021
7.230
7.340
7.100
7.190
261,806
+0.01(+0.14%)
Sep 30, 2021
7.080
7.250
7.080
7.180
247,976
+0.14(+1.99%)
Sep 29, 2021
7.130
7.180
6.980
7.040
273,444
-0.01(-0.14%)
Sep 28, 2021
7.180
7.290
7.050
7.050
248,722
-0.19(-2.62%)
Sep 27, 2021
7.270
7.510
7.240
7.240
297,009
+0.00(+0.00%)
Sep 24, 2021
7.170
7.330
7.080
7.240
242,764
+0.08(+1.12%)
Sep 23, 2021
7.050
7.240
7.015
7.160
228,403
+0.18(+2.58%)
Sep 22, 2021
6.870
7.130
6.800
6.980
448,183
+0.20(+2.95%)
Sep 21, 2021
7.040
7.090
6.760
6.780
350,153
-0.19(-2.73%)
Sep 20, 2021
7.250
7.305
6.940
6.970
442,616
-0.49(-6.57%)
Sep 17, 2021
7.450
7.550
7.380
7.460
515,776
+0.00(+0.00%)
Sep 16, 2021
7.290
7.490
7.130
7.460
288,010
+0.18(+2.47%)
Sep 15, 2021
7.250
7.375
7.050
7.280
486,299
+0.07(+0.97%)
Sep 14, 2021
7.440
7.520
7.120
7.210
330,662
-0.24(-3.22%)
Sep 13, 2021
7.440
7.520
7.216
7.450
372,945
+0.02(+0.27%)
Sep 10, 2021
7.770
7.800
7.400
7.430
259,830
-0.29(-3.76%)
Sep 09, 2021
7.800
7.970
7.580
7.720
425,570
-0.06(-0.77%)
Sep 08, 2021
7.770
8.000
7.770
7.780
292,154
-0.03(-0.38%)
Sep 07, 2021
7.700
8.000
7.700
7.810
415,875
+0.09(+1.17%)
Sep 03, 2021
7.770
7.920
7.650
7.720
330,788
-0.05(-0.64%)
Sep 02, 2021
7.620
7.840
7.600
7.770
411,486
+0.14(+1.83%)
Sep 01, 2021
7.360
7.700
7.265
7.630
605,050
+0.30(+4.09%)
Aug 31, 2021
7.260
7.410
7.150
7.330
328,266
+0.05(+0.69%)
Aug 30, 2021
7.300
7.360
7.140
7.280
315,802
-0.02(-0.27%)
Aug 27, 2021
7.100
7.300
7.085
7.300
378,145
+0.21(+2.96%)
Aug 26, 2021
6.880
7.150
6.880
7.090
332,936
+0.17(+2.46%)
Aug 25, 2021
6.880
7.020
6.845
6.920
323,185
+0.04(+0.58%)
Aug 24, 2021
6.790
7.015
6.750
6.880
418,000
+0.15(+2.23%)
Aug 23, 2021
6.640
6.800
6.630
6.730
488,889
+0.11(+1.66%)
Aug 20, 2021
6.500
6.670
6.488
6.620
283,804
+0.10(+1.53%)
Aug 19, 2021
6.620
6.710
6.510
6.520
405,005
-0.17(-2.54%)
Aug 18, 2021
6.540
6.820
6.445
6.690
504,389
+0.17(+2.61%)
Aug 17, 2021
6.740
6.740
6.390
6.520
861,762
-0.24(-3.55%)
Aug 16, 2021
7.040
7.150
6.760
6.760
450,161
-0.28(-3.98%)
Aug 13, 2021
6.960
7.200
6.740
7.040
791,430
+0.04(+0.57%)
Aug 12, 2021
7.000
7.090
6.815
7.000
534,468
+0.03(+0.43%)
Aug 11, 2021
7.150
7.200
6.930
6.970
696,153
-0.15(-2.11%)
Aug 10, 2021
7.540
7.600
7.060
7.120
585,954
-0.40(-5.32%)
Aug 09, 2021
7.200
7.610
7.150
7.520
740,196
+0.37(+5.17%)
Aug 06, 2021
7.270
7.270
6.850
7.150
1,627,479
-0.55(-7.14%)
Aug 05, 2021
7.710
7.875
7.620
7.700
485,157
-0.01(-0.13%)
Aug 04, 2021
7.510
7.720
7.380
7.710
563,281
+0.09(+1.18%)
Aug 03, 2021
7.640
7.670
7.380
7.620
671,346
-0.02(-0.26%)
Aug 02, 2021
7.760
7.920
7.625
7.640
421,250
-0.09(-1.16%)
Jul 30, 2021
7.690
7.860
7.670
7.730
369,693
-0.04(-0.51%)
Jul 29, 2021
7.610
7.805
7.600
7.770
320,906
+0.22(+2.91%)
Jul 28, 2021
7.300
7.610
7.300
7.550
451,134
+0.34(+4.72%)
Jul 27, 2021
7.360
7.460
7.110
7.210
453,107
-0.14(-1.90%)
Jul 26, 2021
7.530
7.530
7.300
7.350
348,810
+0.02(+0.27%)
Jul 23, 2021
7.370
7.418
7.180
7.330
407,919
-0.07(-0.95%)
Jul 22, 2021
7.640
7.650
7.330
7.400
460,916
-0.31(-4.02%)
Jul 21, 2021
7.440
7.810
7.440
7.710
319,411
+0.30(+4.05%)
Jul 20, 2021
7.300
7.495
7.145
7.410
453,852
+0.14(+1.93%)
Jul 19, 2021
7.200
7.310
6.950
7.270
685,241
-0.04(-0.55%)
Jul 16, 2021
7.560
7.660
7.300
7.310
405,970
-0.21(-2.79%)
Jul 15, 2021
7.630
7.690
7.390
7.520
489,706
-0.10(-1.31%)
Jul 14, 2021
7.870
7.960
7.620
7.620
425,876
-0.21(-2.68%)
Jul 13, 2021
7.940
7.990
7.820
7.830
248,696
-0.12(-1.57%)
Jul 12, 2021
8.050
8.100
7.920
7.955
358,269
-0.06(-0.81%)
Jul 09, 2021
7.780
8.090
7.770
8.020
415,209
+0.26(+3.35%)
Jul 08, 2021
7.660
7.862
7.560
7.760
557,921
-0.04(-0.51%)
Jul 07, 2021
8.140
8.265
7.760
7.800
526,187
-0.36(-4.41%)
Jul 06, 2021
8.430
8.430
8.023
8.160
561,013
-0.23(-2.74%)
Jul 02, 2021
8.470
8.500
8.290
8.390
326,162
-0.01(-0.12%)
Jul 01, 2021
8.580
8.600
8.340
8.400
387,550
-0.07(-0.83%)
Jun 30, 2021
8.630
8.730
8.420
8.470
483,499
-0.20(-2.31%)
Jun 29, 2021
8.850
9.190
8.560
8.670
550,656
-0.19(-2.14%)
Jun 28, 2021
8.870
9.250
8.840
8.860
762,100
+0.04(+0.45%)
Jun 25, 2021
8.470
8.840
8.461
8.820
3,761,316
+0.42(+5.00%)
Jun 24, 2021
8.430
8.540
8.370
8.400
475,615
+0.04(+0.48%)
Jun 23, 2021
8.450
8.640
8.330
8.360
334,918
-0.11(-1.30%)
Jun 22, 2021
8.330
8.530
8.291
8.470
531,478
+0.13(+1.56%)
Jun 21, 2021
8.300
8.470
8.160
8.340
497,403
+0.10(+1.21%)
Jun 18, 2021
8.650
8.650
8.110
8.240
836,466
-0.38(-4.41%)
Jun 17, 2021
8.800
8.900
8.620
8.620
384,192
-0.16(-1.82%)
Jun 16, 2021
8.640
8.850
8.510
8.780
355,985
+0.09(+1.04%)
Jun 15, 2021
8.760
8.880
8.640
8.690
358,216
-0.10(-1.14%)
Jun 14, 2021
8.780
9.030
8.760
8.790
446,002
+0.00(+0.00%)
Jun 11, 2021
8.845
8.845
8.655
8.790
279,624
+0.16(+1.85%)
Jun 10, 2021
8.700
8.800
8.530
8.630
387,952
-0.06(-0.69%)
Jun 09, 2021
8.850
8.980
8.652
8.690
368,087
-0.16(-1.81%)
Jun 08, 2021
8.730
9.030
8.730
8.850
583,323
+0.17(+1.96%)
Jun 07, 2021
8.420
8.740
8.420
8.680
510,162
+0.24(+2.84%)
Jun 04, 2021
8.390
8.549
8.380
8.440
413,113
+0.05(+0.60%)
Jun 03, 2021
8.620
8.690
8.370
8.390
509,546
-0.25(-2.89%)
Jun 02, 2021
8.560
8.744
8.560
8.640
761,040
+0.10(+1.17%)
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.