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
Concert Pharmaceutic
(NQ:
CNCE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2023
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
6.120
6.880
5.920
6.360
2,298,146
+0.48(+8.16%)
May 27, 2022
5.260
6.800
5.260
5.880
5,410,148
+0.86(+17.13%)
May 26, 2022
5.040
5.380
5.020
5.020
913,960
+0.34(+7.26%)
May 25, 2022
4.380
5.150
4.320
4.680
1,426,926
+0.47(+11.16%)
May 24, 2022
4.100
4.550
3.930
4.210
560,414
+0.12(+2.81%)
May 23, 2022
4.720
5.110
3.900
4.095
4,438,061
-0.40(-8.80%)
May 20, 2022
4.500
4.610
4.400
4.490
165,483
-0.01(-0.22%)
May 19, 2022
4.710
4.960
4.390
4.500
200,440
-0.29(-6.05%)
May 18, 2022
4.860
5.000
4.410
4.790
702,192
+0.40(+9.11%)
May 17, 2022
4.200
4.500
4.110
4.390
352,756
+0.31(+7.60%)
May 16, 2022
3.950
4.100
3.810
4.080
279,233
+0.13(+3.29%)
May 13, 2022
3.650
3.950
3.610
3.950
306,630
+0.50(+14.49%)
May 12, 2022
3.150
3.500
3.100
3.450
807,008
+0.64(+22.78%)
May 11, 2022
2.770
2.890
2.720
2.810
33,753
+0.00(+0.00%)
May 10, 2022
2.900
2.934
2.800
2.810
17,172
+0.01(+0.36%)
May 09, 2022
3.100
3.110
2.800
2.800
69,613
-0.40(-12.50%)
May 06, 2022
3.200
3.370
3.196
3.200
80,808
-0.06(-1.84%)
May 05, 2022
3.600
3.670
3.160
3.260
76,306
-0.26(-7.39%)
May 04, 2022
3.390
3.530
3.280
3.520
219,489
+0.10(+2.92%)
May 03, 2022
3.170
3.460
3.170
3.420
115,289
+0.27(+8.57%)
May 02, 2022
3.110
3.190
3.011
3.150
26,988
+0.02(+0.64%)
Apr 29, 2022
3.130
3.150
3.100
3.130
6,515
+0.04(+1.29%)
Apr 28, 2022
3.100
3.180
3.080
3.090
33,392
+0.06(+1.98%)
Apr 27, 2022
3.010
3.057
3.004
3.030
20,147
-0.03(-0.98%)
Apr 26, 2022
3.280
3.300
2.940
3.060
199,828
-0.23(-6.99%)
Apr 25, 2022
3.150
3.290
3.110
3.290
42,906
+0.19(+6.13%)
Apr 22, 2022
3.180
3.190
3.100
3.100
115,463
-0.04(-1.27%)
Apr 21, 2022
3.290
3.290
3.130
3.140
28,853
-0.12(-3.68%)
Apr 20, 2022
3.120
3.260
3.120
3.260
76,760
+0.02(+0.62%)
Apr 19, 2022
3.140
3.270
3.120
3.240
20,054
+0.12(+3.85%)
Apr 18, 2022
3.220
3.260
3.120
3.120
12,225
-0.12(-3.70%)
Apr 14, 2022
3.310
3.310
3.160
3.240
25,130
-0.02(-0.61%)
Apr 13, 2022
3.170
3.330
3.170
3.260
61,827
+0.11(+3.49%)
Apr 12, 2022
3.350
3.370
3.150
3.150
11,822
-0.15(-4.55%)
Apr 11, 2022
3.270
3.395
3.230
3.300
31,448
-0.04(-1.20%)
Apr 08, 2022
3.560
3.624
3.330
3.340
15,191
-0.18(-5.11%)
Apr 07, 2022
3.580
3.680
3.500
3.520
42,135
-0.12(-3.30%)
Apr 06, 2022
3.540
3.690
3.430
3.640
21,717
+0.09(+2.54%)
Apr 05, 2022
3.560
3.680
3.500
3.550
16,412
-0.03(-0.84%)
Apr 04, 2022
3.500
3.620
3.500
3.580
24,234
+0.11(+3.17%)
Apr 01, 2022
3.340
3.520
3.313
3.470
11,797
+0.10(+2.97%)
Mar 31, 2022
3.760
3.760
3.330
3.370
219,139
-0.34(-9.16%)
Mar 30, 2022
3.740
3.840
3.641
3.710
20,626
-0.04(-1.07%)
Mar 29, 2022
3.650
3.840
3.620
3.750
35,557
+0.03(+0.81%)
Mar 28, 2022
3.830
3.890
3.680
3.720
80,429
-0.17(-4.37%)
Mar 25, 2022
3.860
3.980
3.750
3.890
80,719
-0.05(-1.27%)
Mar 24, 2022
3.860
4.050
3.860
3.940
85,048
+0.07(+1.81%)
Mar 23, 2022
3.690
4.028
3.681
3.870
82,767
+0.22(+6.03%)
Mar 22, 2022
3.590
3.800
3.550
3.650
39,654
+0.01(+0.27%)
Mar 21, 2022
3.600
3.770
3.504
3.640
96,470
+0.08(+2.25%)
Mar 18, 2022
3.110
3.560
3.110
3.560
197,807
+0.45(+14.47%)
Mar 17, 2022
2.910
3.200
2.910
3.110
19,386
+0.17(+5.78%)
Mar 16, 2022
2.820
2.970
2.820
2.940
14,500
+0.12(+4.26%)
Mar 15, 2022
2.720
2.890
2.680
2.820
26,550
+0.09(+3.30%)
Mar 14, 2022
2.740
2.775
2.660
2.730
75,451
-0.04(-1.44%)
Mar 11, 2022
2.800
2.840
2.750
2.770
18,295
-0.08(-2.81%)
Mar 10, 2022
2.900
2.910
2.810
2.850
22,166
-0.05(-1.72%)
Mar 09, 2022
2.790
2.970
2.710
2.900
78,212
+0.14(+5.07%)
Mar 08, 2022
2.740
2.830
2.710
2.760
31,183
-0.06(-2.13%)
Mar 07, 2022
2.920
2.930
2.720
2.820
107,995
-0.06(-2.08%)
Mar 04, 2022
2.800
2.890
2.700
2.880
73,387
+0.10(+3.60%)
Mar 03, 2022
2.990
3.042
2.770
2.780
66,148
-0.30(-9.74%)
Mar 02, 2022
3.060
3.160
2.900
3.080
79,170
+0.07(+2.33%)
Mar 01, 2022
2.980
3.080
2.960
3.010
20,636
+0.01(+0.33%)
Feb 28, 2022
2.900
3.040
2.810
3.000
116,671
+0.01(+0.33%)
Feb 25, 2022
3.060
3.080
2.950
2.990
30,851
+0.00(+0.00%)
Feb 24, 2022
3.002
3.167
2.570
2.990
439,836
-0.17(-5.38%)
Feb 23, 2022
3.220
3.240
3.100
3.160
38,719
-0.06(-1.86%)
Feb 22, 2022
3.300
3.325
3.150
3.220
77,923
-0.03(-0.92%)
Feb 18, 2022
3.250
0
-0.11(-3.27%)
Feb 17, 2022
3.380
3.470
3.310
3.360
20,168
-0.08(-2.33%)
Feb 16, 2022
3.070
3.480
3.070
3.440
140,260
+0.33(+10.61%)
Feb 15, 2022
3.100
3.185
3.010
3.110
73,417
+0.02(+0.65%)
Feb 14, 2022
3.140
3.190
3.000
3.090
55,323
-0.07(-2.22%)
Feb 11, 2022
3.290
3.350
3.120
3.160
54,951
-0.10(-3.07%)
Feb 10, 2022
3.070
3.639
3.055
3.260
386,887
+0.13(+4.15%)
Feb 09, 2022
3.080
3.150
2.990
3.130
65,058
+0.08(+2.62%)
Feb 08, 2022
3.190
3.020
3.050
112,693
-0.13(-4.09%)
Feb 07, 2022
3.220
3.320
3.100
3.180
81,413
-0.00(-0.16%)
Feb 04, 2022
3.100
3.210
3.020
3.185
35,347
+0.08(+2.74%)
Feb 03, 2022
3.360
3.060
3.100
120,707
-0.30(-8.82%)
Feb 02, 2022
3.380
3.420
3.100
3.400
116,486
+0.01(+0.29%)
Feb 01, 2022
3.060
3.400
3.060
3.390
44,990
+0.36(+11.88%)
Jan 31, 2022
2.860
3.130
2.860
3.030
78,609
+0.14(+4.84%)
Jan 28, 2022
2.850
2.900
2.760
2.890
117,137
-0.01(-0.34%)
Jan 27, 2022
2.950
2.989
2.790
2.900
104,548
-0.01(-0.34%)
Jan 26, 2022
2.970
3.050
2.880
2.910
49,453
-0.02(-0.68%)
Jan 25, 2022
3.040
3.043
2.930
2.930
42,807
-0.11(-3.62%)
Jan 24, 2022
2.990
3.120
2.800
3.040
129,516
-0.07(-2.25%)
Jan 21, 2022
3.060
3.130
2.910
3.110
122,764
+0.05(+1.63%)
Jan 20, 2022
3.000
3.140
3.000
3.060
55,807
+0.05(+1.66%)
Jan 19, 2022
3.050
3.100
3.000
3.010
97,030
+0.00(+0.17%)
Jan 18, 2022
3.100
3.145
3.000
3.005
60,325
-0.15(-4.60%)
Jan 14, 2022
3.150
0
+0.09(+2.94%)
Jan 13, 2022
3.100
3.140
3.030
3.060
28,453
-0.06(-1.92%)
Jan 12, 2022
3.240
3.260
3.090
3.120
34,360
-0.14(-4.29%)
Jan 11, 2022
3.040
3.320
3.040
3.260
74,339
+0.23(+7.59%)
Jan 10, 2022
3.080
3.140
3.010
3.030
65,316
-0.06(-1.94%)
Jan 07, 2022
3.050
3.190
3.029
3.090
23,192
+0.01(+0.32%)
Jan 06, 2022
3.080
3.200
3.000
3.080
90,484
-0.02(-0.65%)
Jan 05, 2022
3.330
3.350
3.070
3.100
88,396
-0.26(-7.74%)
Jan 04, 2022
3.350
3.500
3.210
3.360
141,469
-0.02(-0.59%)
Jan 03, 2022
3.140
3.400
3.100
3.380
55,148
+0.23(+7.30%)
Dec 31, 2021
3.210
3.310
3.150
3.150
123,609
-0.09(-2.78%)
Dec 30, 2021
3.220
3.370
3.190
3.240
387,101
+0.05(+1.57%)
Dec 29, 2021
3.310
3.340
3.180
3.190
185,569
-0.14(-4.20%)
Dec 28, 2021
3.330
3.437
3.310
3.330
138,472
-0.01(-0.30%)
Dec 27, 2021
3.380
3.410
3.320
3.340
195,071
-0.05(-1.47%)
Dec 23, 2021
3.370
3.470
3.330
3.390
141,103
+0.01(+0.30%)
Dec 22, 2021
3.370
3.400
3.310
3.380
100,514
-0.01(-0.29%)
Dec 21, 2021
3.410
3.490
3.330
3.390
121,540
-0.03(-0.88%)
Dec 20, 2021
3.420
3.460
3.230
3.420
144,300
+0.08(+2.40%)
Dec 17, 2021
3.380
3.590
3.270
3.340
531,221
-0.02(-0.60%)
Dec 16, 2021
3.530
3.540
3.320
3.360
89,514
-0.15(-4.27%)
Dec 15, 2021
3.520
3.540
3.500
3.510
184,072
-0.04(-1.13%)
Dec 14, 2021
3.530
3.550
3.500
3.550
242,252
-0.03(-0.84%)
Dec 13, 2021
3.500
3.680
3.500
3.580
334,173
+0.04(+1.13%)
Dec 10, 2021
3.680
3.690
3.530
3.540
165,250
-0.11(-3.01%)
Dec 09, 2021
3.640
3.715
3.570
3.650
91,231
-0.04(-1.08%)
Dec 08, 2021
3.610
3.730
3.510
3.690
83,061
+0.08(+2.22%)
Dec 07, 2021
3.480
3.640
3.400
3.610
107,543
+0.13(+3.74%)
Dec 06, 2021
3.370
3.480
3.260
3.480
198,098
+0.08(+2.35%)
Dec 03, 2021
3.400
3.425
3.370
3.400
167,676
-0.01(-0.29%)
Dec 02, 2021
3.450
3.540
3.360
3.410
160,270
+0.01(+0.29%)
Dec 01, 2021
3.460
3.505
3.380
3.400
157,523
+0.02(+0.59%)
Nov 30, 2021
3.400
3.500
3.340
3.380
130,202
-0.05(-1.46%)
Nov 29, 2021
3.670
3.680
3.410
3.430
122,314
-0.20(-5.51%)
Nov 26, 2021
3.710
3.740
3.600
3.630
118,144
-0.15(-3.97%)
Nov 24, 2021
3.660
3.830
3.650
3.780
89,949
+0.09(+2.44%)
Nov 23, 2021
3.850
3.850
3.590
3.690
257,082
-0.13(-3.40%)
Nov 22, 2021
4.020
4.020
3.750
3.820
311,148
-0.14(-3.54%)
Nov 19, 2021
3.920
4.000
3.860
3.960
232,474
+0.02(+0.51%)
Nov 18, 2021
3.970
4.020
3.911
3.940
312,668
-0.03(-0.76%)
Nov 17, 2021
4.080
4.120
3.920
3.970
266,867
-0.08(-1.98%)
Nov 16, 2021
4.020
4.100
3.900
4.050
313,877
+0.04(+1.00%)
Nov 15, 2021
4.010
4.120
3.960
4.010
229,573
+0.01(+0.25%)
Nov 12, 2021
4.050
4.060
3.850
4.000
246,927
+0.02(+0.38%)
Nov 11, 2021
4.100
4.210
3.750
3.985
457,630
-0.06(-1.60%)
Nov 10, 2021
3.760
4.050
880,595
+0.21(+5.47%)
Nov 09, 2021
3.450
3.910
3.400
3.840
568,724
+0.06(+1.59%)
Nov 08, 2021
3.600
3.850
3.522
3.780
1,074,900
+0.11(+3.00%)
Nov 05, 2021
3.480
3.730
3.330
3.670
2,424,320
-0.06(-1.61%)
Nov 04, 2021
3.320
4.460
3.230
3.730
38,831,672
+0.85(+29.51%)
Nov 03, 2021
2.850
2.970
2.830
2.880
52,636
+0.01(+0.35%)
Nov 02, 2021
2.840
2.870
2.780
2.870
39,080
+0.03(+1.06%)
Nov 01, 2021
2.770
2.870
2.740
2.840
61,972
+0.10(+3.65%)
Oct 29, 2021
2.760
2.890
2.700
2.740
97,573
-0.04(-1.44%)
Oct 28, 2021
2.680
2.840
2.675
2.780
104,617
+0.09(+3.35%)
Oct 27, 2021
2.740
2.770
2.670
2.690
56,829
-0.05(-1.82%)
Oct 26, 2021
2.690
2.740
97,545
+0.05(+1.86%)
Oct 25, 2021
2.700
2.750
2.665
2.690
138,960
+0.00(+0.00%)
Oct 22, 2021
2.790
2.790
2.680
2.690
70,832
-0.10(-3.58%)
Oct 21, 2021
2.750
2.824
2.740
2.790
64,144
+0.05(+1.82%)
Oct 20, 2021
2.760
2.780
2.740
2.740
69,649
-0.02(-0.72%)
Oct 19, 2021
2.800
2.820
2.750
2.760
40,428
-0.01(-0.36%)
Oct 18, 2021
2.880
2.880
2.760
2.770
68,457
-0.11(-3.82%)
Oct 15, 2021
2.960
2.960
2.860
2.880
59,339
-0.07(-2.37%)
Oct 14, 2021
3.050
3.071
2.920
2.950
65,253
-0.09(-2.96%)
Oct 13, 2021
2.850
3.079
2.840
3.040
117,310
+0.19(+6.67%)
Oct 12, 2021
2.910
2.940
2.850
2.850
95,399
-0.06(-2.06%)
Oct 11, 2021
3.030
3.050
2.900
2.910
72,670
-0.08(-2.68%)
Oct 08, 2021
2.970
3.010
2.940
2.990
60,806
+0.02(+0.67%)
Oct 07, 2021
2.910
2.970
2.900
2.970
56,615
+0.06(+2.06%)
Oct 06, 2021
2.960
2.970
2.910
2.910
42,588
-0.06(-2.02%)
Oct 05, 2021
3.120
3.126
2.910
2.970
151,039
-0.17(-5.41%)
Oct 04, 2021
3.220
3.220
3.120
3.140
103,976
-0.08(-2.48%)
Oct 01, 2021
3.270
3.290
3.200
3.220
78,816
-0.05(-1.53%)
Sep 30, 2021
3.300
3.350
3.250
3.270
29,354
-0.04(-1.21%)
Sep 29, 2021
3.400
3.400
3.300
3.310
40,548
-0.08(-2.36%)
Sep 28, 2021
3.400
3.470
3.270
3.390
67,844
-0.04(-1.17%)
Sep 27, 2021
3.380
3.463
3.380
3.430
65,919
+0.04(+1.18%)
Sep 24, 2021
3.390
3.460
3.340
3.390
66,358
-0.03(-0.88%)
Sep 23, 2021
3.540
3.540
3.380
3.420
77,254
-0.10(-2.84%)
Sep 22, 2021
3.620
3.620
3.510
3.520
25,719
-0.10(-2.76%)
Sep 21, 2021
3.660
3.680
3.570
3.620
77,701
-0.04(-1.09%)
Sep 20, 2021
3.612
3.750
3.475
3.660
123,838
-0.05(-1.35%)
Sep 17, 2021
3.380
3.750
3.360
3.710
163,906
+0.32(+9.44%)
Sep 16, 2021
3.460
3.460
3.320
3.390
46,520
-0.06(-1.74%)
Sep 15, 2021
3.200
3.470
3.170
3.450
99,292
+0.28(+8.83%)
Sep 14, 2021
3.260
3.260
3.120
3.170
89,554
-0.09(-2.76%)
Sep 13, 2021
3.310
3.350
3.260
3.260
77,168
-0.09(-2.69%)
Sep 10, 2021
3.410
3.420
3.300
3.350
40,920
-0.06(-1.76%)
Sep 09, 2021
3.390
3.450
3.320
3.410
38,607
+0.04(+1.19%)
Sep 08, 2021
3.490
3.490
3.340
3.370
57,716
-0.14(-3.99%)
Sep 07, 2021
3.680
3.700
3.460
3.510
70,950
-0.16(-4.36%)
Sep 03, 2021
3.770
3.770
3.620
3.670
54,709
-0.09(-2.39%)
Sep 02, 2021
3.750
3.785
3.710
3.760
49,763
+0.01(+0.27%)
Sep 01, 2021
3.800
3.800
3.700
3.750
57,447
-0.04(-1.06%)
Aug 31, 2021
3.590
3.790
3.589
3.790
57,543
+0.18(+4.99%)
Aug 30, 2021
3.720
3.720
3.590
3.610
66,773
-0.10(-2.70%)
Aug 27, 2021
3.610
3.790
3.540
3.710
65,221
+0.08(+2.20%)
Aug 26, 2021
3.690
3.760
3.590
3.630
72,251
-0.02(-0.55%)
Aug 25, 2021
3.700
3.790
3.550
3.650
154,523
+0.10(+2.82%)
Aug 24, 2021
3.350
3.590
3.310
3.550
65,318
+0.20(+5.97%)
Aug 23, 2021
3.200
3.390
3.190
3.350
67,650
+0.16(+5.02%)
Aug 20, 2021
3.220
3.240
3.150
3.190
98,306
+0.00(+0.00%)
Aug 19, 2021
3.320
3.341
3.166
3.190
78,879
-0.18(-5.34%)
Aug 18, 2021
3.300
3.440
3.210
3.370
78,280
+0.06(+1.81%)
Aug 17, 2021
3.220
3.390
3.130
3.310
306,939
+0.06(+1.85%)
Aug 16, 2021
3.330
3.385
3.250
3.250
153,792
-0.08(-2.40%)
Aug 13, 2021
3.400
3.530
3.330
3.330
197,402
-0.07(-2.06%)
Aug 12, 2021
3.370
3.400
3.340
3.400
92,337
+0.04(+1.19%)
Aug 11, 2021
3.370
3.400
3.295
3.360
72,856
+0.00(+0.00%)
Aug 10, 2021
3.540
3.540
3.340
3.360
87,378
-0.20(-5.62%)
Aug 09, 2021
3.480
3.585
3.480
3.560
44,873
+0.06(+1.71%)
Aug 06, 2021
3.620
3.640
3.400
3.500
65,076
-0.06(-1.69%)
Aug 05, 2021
3.500
3.620
3.430
3.560
103,724
+0.25(+7.55%)
Aug 04, 2021
3.370
3.400
3.280
3.310
59,737
-0.04(-1.19%)
Aug 03, 2021
3.420
3.420
3.270
3.350
65,075
-0.07(-2.05%)
Aug 02, 2021
3.360
3.450
3.304
3.420
90,251
+0.09(+2.70%)
Jul 30, 2021
3.410
3.465
3.330
3.330
90,665
-0.13(-3.76%)
Jul 29, 2021
3.430
3.431
3.400
3.460
97,988
+0.00(+0.00%)
Jul 28, 2021
3.280
3.490
3.280
3.460
82,431
+0.18(+5.49%)
Jul 27, 2021
3.380
3.450
3.230
3.280
165,876
-0.14(-4.09%)
Jul 26, 2021
3.430
3.550
3.370
3.420
114,465
-0.09(-2.56%)
Jul 23, 2021
3.550
3.560
3.485
3.510
116,582
-0.05(-1.40%)
Jul 22, 2021
3.560
3.601
3.500
3.560
75,314
-0.04(-1.11%)
Jul 21, 2021
3.500
3.710
3.470
3.600
125,680
+0.09(+2.56%)
Jul 20, 2021
3.350
3.520
3.350
3.510
105,772
+0.14(+4.15%)
Jul 19, 2021
3.450
3.480
3.350
3.370
166,817
-0.12(-3.44%)
Jul 16, 2021
3.590
3.615
3.490
3.490
95,945
-0.09(-2.51%)
Jul 15, 2021
3.500
3.620
3.465
3.580
120,386
+0.07(+1.99%)
Jul 14, 2021
3.650
3.650
3.500
3.510
148,971
-0.10(-2.77%)
Jul 13, 2021
3.710
3.772
3.600
3.610
125,632
-0.09(-2.43%)
Jul 12, 2021
3.760
3.760
3.650
3.700
95,796
-0.05(-1.33%)
Jul 09, 2021
3.740
3.790
3.630
3.750
117,141
+0.07(+1.90%)
Jul 08, 2021
3.720
3.800
3.610
3.680
213,790
-0.12(-3.16%)
Jul 07, 2021
3.930
3.930
3.770
3.800
295,642
-0.10(-2.56%)
Jul 06, 2021
4.160
4.180
3.900
3.900
254,934
-0.25(-6.02%)
Jul 02, 2021
4.110
4.200
4.030
4.150
280,599
+0.09(+2.22%)
Jul 01, 2021
4.230
4.230
4.060
4.060
222,503
-0.16(-3.79%)
Jun 30, 2021
4.300
4.300
4.170
4.220
182,773
-0.08(-1.86%)
Jun 29, 2021
4.520
4.530
4.260
4.300
231,392
-0.25(-5.49%)
Jun 28, 2021
4.330
4.620
4.290
4.550
292,164
+0.26(+6.06%)
Jun 25, 2021
4.130
4.540
4.090
4.290
4,504,873
+0.20(+4.89%)
Jun 24, 2021
4.020
4.139
4.010
4.090
245,335
+0.08(+2.00%)
Jun 23, 2021
4.090
4.120
4.000
4.010
274,007
-0.07(-1.72%)
Jun 22, 2021
4.160
4.270
4.010
4.080
371,051
-0.10(-2.39%)
Jun 21, 2021
4.100
4.200
4.000
4.180
301,357
+0.13(+3.21%)
Jun 18, 2021
4.050
4.180
4.040
4.050
374,756
-0.06(-1.46%)
Jun 17, 2021
4.230
4.230
4.060
4.110
330,413
-0.12(-2.84%)
Jun 16, 2021
4.450
4.450
4.140
4.230
277,625
-0.24(-5.37%)
Jun 15, 2021
4.300
4.480
4.250
4.470
309,792
+0.18(+4.20%)
Jun 14, 2021
4.340
4.400
4.240
4.290
158,872
-0.04(-0.92%)
Jun 11, 2021
4.270
4.488
4.260
4.330
184,661
+0.07(+1.64%)
Jun 10, 2021
4.260
4.295
4.120
4.260
128,281
+0.01(+0.24%)
Jun 09, 2021
4.280
4.420
4.205
4.250
178,805
+0.01(+0.24%)
Jun 08, 2021
4.140
4.340
4.050
4.240
247,423
+0.11(+2.66%)
Jun 07, 2021
3.980
4.280
3.970
4.130
256,599
+0.16(+4.03%)
Jun 04, 2021
4.110
4.140
3.970
3.970
207,763
-0.13(-3.17%)
Jun 03, 2021
4.040
4.110
3.989
4.100
176,858
+0.05(+1.23%)
Jun 02, 2021
4.140
4.140
3.960
4.050
149,949
-0.09(-2.17%)
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.