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
A-Mark Precious Meta
(NQ:
AMRK
)
37.94
-0.06 (-0.16%)
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 28, 2021
22.62
23.30
22.53
23.24
255,048
+0.73(+3.23%)
May 27, 2021
23.40
23.53
22.26
22.51
326,960
-0.61(-2.66%)
May 26, 2021
23.29
23.44
22.70
23.12
225,807
+0.05(+0.21%)
May 25, 2021
23.21
23.86
23.02
23.08
245,081
-0.26(-1.12%)
May 24, 2021
24.03
24.07
23.07
23.34
412,317
-0.69(-2.87%)
May 21, 2021
24.89
25.12
23.75
24.03
447,414
-0.53(-2.17%)
May 20, 2021
22.98
24.75
22.51
24.56
770,948
+1.97(+8.70%)
May 19, 2021
22.92
23.46
21.73
22.59
847,334
-0.80(-3.43%)
May 18, 2021
24.14
24.85
23.22
23.40
687,190
-0.30(-1.25%)
May 17, 2021
21.58
24.30
21.56
23.69
1,028,473
+2.72(+12.97%)
May 14, 2021
20.27
21.60
20.25
20.97
864,382
+1.18(+5.94%)
May 13, 2021
19.66
20.05
17.99
19.80
922,185
+2.68(+15.66%)
May 12, 2021
17.32
17.92
16.88
17.11
201,864
-0.24(-1.41%)
May 11, 2021
17.13
18.27
17.07
17.36
311,068
-0.12(-0.67%)
May 10, 2021
16.61
18.45
16.61
17.48
194,113
+0.29(+1.70%)
May 07, 2021
16.61
17.36
16.61
17.18
79,116
+0.62(+3.74%)
May 06, 2021
17.48
17.58
16.48
16.57
147,918
-0.85(-4.86%)
May 05, 2021
17.11
17.42
16.79
17.41
123,985
+0.71(+4.23%)
May 04, 2021
17.05
17.16
16.30
16.71
129,725
-0.17(-0.98%)
May 03, 2021
16.34
17.27
16.27
16.87
209,218
+0.63(+3.86%)
Apr 30, 2021
16.31
16.38
16.03
16.24
69,752
-0.20(-1.19%)
Apr 29, 2021
16.56
16.63
16.20
16.44
62,752
+0.04(+0.24%)
Apr 28, 2021
16.34
16.44
16.02
16.40
96,894
+0.02(+0.11%)
Apr 27, 2021
16.15
16.60
16.15
16.38
142,728
-0.05(-0.32%)
Apr 26, 2021
16.33
16.55
16.15
16.43
54,714
+0.28(+1.75%)
Apr 23, 2021
16.33
16.33
16.03
16.15
66,081
+0.07(+0.43%)
Apr 22, 2021
15.79
16.22
15.60
16.08
131,040
+0.36(+2.26%)
Apr 21, 2021
15.41
15.91
15.27
15.73
109,995
+0.33(+2.14%)
Apr 20, 2021
15.61
15.74
14.89
15.40
143,339
-0.29(-1.83%)
Apr 19, 2021
16.24
16.29
15.60
15.69
116,273
-0.56(-3.46%)
Apr 16, 2021
16.50
16.50
16.02
16.25
141,340
-0.21(-1.30%)
Apr 15, 2021
16.67
16.75
16.36
16.46
108,731
-0.16(-0.94%)
Apr 14, 2021
16.42
16.75
16.37
16.62
63,825
+0.10(+0.63%)
Apr 13, 2021
16.67
16.93
16.25
16.51
106,124
-0.10(-0.63%)
Apr 12, 2021
16.91
16.95
16.61
16.62
77,448
-0.25(-1.47%)
Apr 09, 2021
17.00
17.00
16.57
16.87
93,615
-0.04(-0.26%)
Apr 08, 2021
16.32
17.00
16.23
16.91
155,626
+0.78(+4.81%)
Apr 07, 2021
15.47
16.38
15.22
16.13
267,159
+0.75(+4.87%)
Apr 06, 2021
15.30
15.40
15.10
15.38
205,795
+0.08(+0.54%)
Apr 05, 2021
15.47
15.66
15.22
15.30
113,469
-0.12(-0.76%)
Apr 01, 2021
15.62
15.87
15.11
15.42
185,165
-0.27(-1.72%)
Mar 31, 2021
15.65
15.98
15.57
15.69
330,587
+0.03(+0.22%)
Mar 30, 2021
15.73
15.88
15.54
15.65
125,446
-0.08(-0.53%)
Mar 29, 2021
16.09
16.32
15.58
15.74
130,884
-0.36(-2.25%)
Mar 26, 2021
15.95
16.24
15.38
16.10
138,357
+0.28(+1.76%)
Mar 25, 2021
15.06
16.06
14.73
15.82
172,079
+0.71(+4.67%)
Mar 24, 2021
16.28
16.54
14.97
15.11
266,626
-1.00(-6.19%)
Mar 23, 2021
17.25
17.25
15.96
16.11
373,731
-1.17(-6.76%)
Mar 22, 2021
17.38
17.41
17.03
17.28
223,832
-0.04(-0.23%)
Mar 19, 2021
17.09
17.47
17.00
17.32
606,892
+0.64(+3.84%)
Mar 18, 2021
16.90
17.41
16.56
16.68
382,239
+0.60(+3.71%)
Mar 17, 2021
15.36
16.13
15.32
16.08
160,121
+0.41(+2.59%)
Mar 16, 2021
15.69
15.78
15.38
15.68
145,323
-0.02(-0.14%)
Mar 15, 2021
16.33
16.33
15.00
15.70
356,605
-0.29(-1.80%)
Mar 12, 2021
16.02
16.34
15.28
15.99
229,219
-0.04(-0.24%)
Mar 11, 2021
14.82
16.34
14.63
16.03
488,733
+1.36(+9.30%)
Mar 10, 2021
13.72
14.71
13.69
14.66
417,138
+1.10(+8.10%)
Mar 09, 2021
13.86
13.86
13.30
13.56
260,335
-0.07(-0.51%)
Mar 08, 2021
12.34
14.00
12.26
13.63
741,212
+1.29(+10.49%)
Mar 05, 2021
12.50
12.80
12.18
12.34
1,580,674
-0.02(-0.14%)
Mar 04, 2021
12.70
13.46
12.16
12.36
3,142,885
-0.13(-1.05%)
Mar 03, 2021
12.63
12.73
11.82
12.49
743,763
-0.10(-0.76%)
Mar 02, 2021
13.05
13.13
12.54
12.58
281,951
-0.41(-3.12%)
Mar 01, 2021
12.43
13.05
12.42
12.99
291,531
+0.59(+4.78%)
Feb 26, 2021
13.21
13.21
12.39
12.39
508,000
+0.53(+4.48%)
Feb 25, 2021
11.98
12.11
11.44
11.86
221,143
-0.18(-1.52%)
Feb 24, 2021
12.01
12.16
11.58
12.05
393,840
-0.14(-1.18%)
Feb 23, 2021
12.64
12.64
11.92
12.19
267,009
-0.45(-3.58%)
Feb 22, 2021
12.70
13.01
12.50
12.64
151,918
+0.04(+0.31%)
Feb 19, 2021
12.65
12.96
12.49
12.60
164,056
+0.03(+0.21%)
Feb 18, 2021
12.97
13.05
12.56
12.58
196,073
-0.37(-2.89%)
Feb 17, 2021
13.15
13.31
12.91
12.95
139,924
-0.16(-1.23%)
Feb 16, 2021
13.41
13.77
13.11
13.11
207,582
-0.07(-0.53%)
Feb 12, 2021
13.19
13.41
12.90
13.18
174,381
-0.04(-0.31%)
Feb 11, 2021
13.84
13.84
13.14
13.23
258,419
-0.07(-0.51%)
Feb 10, 2021
14.71
14.97
12.87
13.29
866,106
-2.81(-17.46%)
Feb 09, 2021
15.51
16.37
14.84
16.10
325,007
+0.45(+2.87%)
Feb 08, 2021
15.24
15.69
15.05
15.65
218,442
+1.05(+7.22%)
Feb 05, 2021
15.12
15.19
14.23
14.60
162,679
-0.25(-1.70%)
Feb 04, 2021
14.30
14.85
14.30
14.85
141,163
+0.55(+3.87%)
Feb 03, 2021
13.47
14.34
13.47
14.30
121,291
+0.83(+6.18%)
Feb 02, 2021
15.20
15.20
13.42
13.47
225,144
-1.09(-7.51%)
Feb 01, 2021
13.29
15.65
13.29
14.56
703,054
+2.11(+16.90%)
Jan 29, 2021
12.69
12.69
12.22
12.46
98,204
+0.26(+2.14%)
Jan 28, 2021
12.42
12.63
12.01
12.19
137,857
+0.26(+2.19%)
Jan 27, 2021
12.20
12.37
11.78
11.93
177,898
-0.54(-4.37%)
Jan 26, 2021
12.42
12.48
12.03
12.48
112,753
+0.32(+2.65%)
Jan 25, 2021
12.50
12.54
12.05
12.16
101,480
-0.31(-2.52%)
Jan 22, 2021
12.19
12.51
11.93
12.47
64,475
+0.23(+1.89%)
Jan 21, 2021
12.69
12.69
11.99
12.24
100,592
-0.07(-0.57%)
Jan 20, 2021
12.40
12.46
12.10
12.31
85,290
+0.05(+0.43%)
Jan 19, 2021
12.59
12.59
12.03
12.26
95,996
-0.17(-1.40%)
Jan 15, 2021
12.52
12.52
12.13
12.43
127,344
-0.17(-1.31%)
Jan 14, 2021
12.33
12.81
12.33
12.60
134,916
+0.28(+2.30%)
Jan 13, 2021
12.28
12.46
12.11
12.31
140,842
-0.03(-0.21%)
Jan 12, 2021
12.38
12.38
12.09
12.34
52,360
+0.32(+2.65%)
Jan 11, 2021
12.32
12.48
11.81
12.02
165,503
-0.29(-2.34%)
Jan 08, 2021
12.48
12.60
11.88
12.31
200,309
-0.14(-1.09%)
Jan 07, 2021
12.29
12.56
11.88
12.44
162,842
+0.34(+2.85%)
Jan 06, 2021
11.73
12.66
11.73
12.10
201,692
+0.37(+3.12%)
Jan 05, 2021
11.77
11.82
11.59
11.73
181,262
+0.11(+0.94%)
Jan 04, 2021
11.27
11.70
11.27
11.62
199,838
+0.44(+3.98%)
Dec 31, 2020
11.18
11.18
11.18
184,038
+0.03(+0.31%)
Dec 30, 2020
11.13
11.44
10.97
11.14
184,038
+0.21(+1.95%)
Dec 29, 2020
11.33
11.38
10.93
10.93
192,971
-0.38(-3.39%)
Dec 28, 2020
12.30
12.30
11.15
11.31
252,940
-0.87(-7.12%)
Dec 24, 2020
12.24
12.39
12.06
12.18
45,430
-0.07(-0.53%)
Dec 23, 2020
12.64
12.82
11.80
12.25
194,409
-0.21(-1.71%)
Dec 22, 2020
13.74
14.41
12.36
12.46
1,039,525
-1.29(-9.38%)
Dec 21, 2020
13.48
13.83
13.37
13.75
141,824
+0.32(+2.37%)
Dec 18, 2020
13.78
13.85
13.21
13.43
169,792
-0.35(-2.56%)
Dec 17, 2020
13.73
13.92
13.53
13.79
96,012
+0.22(+1.61%)
Dec 16, 2020
13.30
13.89
13.10
13.57
108,758
+0.30(+2.23%)
Dec 15, 2020
13.05
13.35
12.69
13.27
130,719
+0.36(+2.77%)
Dec 14, 2020
13.22
13.50
12.87
12.91
124,310
-0.27(-2.05%)
Dec 11, 2020
13.21
13.31
12.80
13.18
89,944
-0.07(-0.56%)
Dec 10, 2020
13.08
13.33
12.90
13.26
95,934
+0.19(+1.47%)
Dec 09, 2020
12.98
13.28
12.92
13.07
86,617
+0.01(+0.07%)
Dec 08, 2020
13.13
13.18
12.76
13.06
116,617
-0.06(-0.46%)
Dec 07, 2020
12.62
13.29
12.62
13.12
209,725
+0.68(+5.50%)
Dec 04, 2020
12.51
12.63
12.21
12.43
152,813
+0.03(+0.21%)
Dec 03, 2020
12.80
12.88
12.21
12.41
71,929
-0.40(-3.13%)
Dec 02, 2020
12.93
13.22
12.67
12.81
82,025
-0.10(-0.81%)
Dec 01, 2020
13.52
13.83
12.57
12.91
248,968
-0.42(-3.14%)
Nov 30, 2020
12.91
13.67
12.91
13.33
162,043
+0.06(+0.43%)
Nov 27, 2020
13.17
13.35
13.17
13.28
41,071
+0.10(+0.79%)
Nov 25, 2020
12.87
13.23
12.87
13.17
77,094
+0.25(+1.96%)
Nov 24, 2020
13.01
13.01
12.25
12.92
147,944
-0.16(-1.20%)
Nov 23, 2020
13.41
13.41
13.00
13.07
79,673
-0.23(-1.74%)
Nov 20, 2020
12.89
13.40
12.89
13.31
133,539
+0.47(+3.67%)
Nov 19, 2020
13.39
13.39
12.64
12.84
198,543
-0.06(-0.45%)
Nov 18, 2020
13.01
13.06
12.86
12.89
126,601
-0.11(-0.86%)
Nov 17, 2020
12.98
13.28
12.94
13.01
206,930
+0.11(+0.87%)
Nov 16, 2020
12.89
13.15
12.78
12.89
229,450
+0.19(+1.50%)
Nov 13, 2020
12.69
13.26
12.61
12.70
181,575
+0.26(+2.07%)
Nov 12, 2020
13.02
13.32
12.03
12.45
162,045
-0.68(-5.15%)
Nov 11, 2020
14.22
14.31
12.44
13.12
351,445
+0.88(+7.18%)
Nov 10, 2020
11.47
12.41
11.25
12.24
189,667
+1.12(+10.07%)
Nov 09, 2020
12.44
12.46
10.90
11.12
167,555
-0.86(-7.20%)
Nov 06, 2020
12.48
12.50
11.87
11.98
92,355
-0.46(-3.70%)
Nov 05, 2020
12.42
12.81
12.28
12.45
111,983
+0.08(+0.67%)
Nov 04, 2020
12.44
12.69
12.06
12.36
127,020
-0.33(-2.61%)
Nov 03, 2020
11.92
12.91
11.92
12.69
139,969
+0.26(+2.10%)
Nov 02, 2020
13.09
13.09
12.27
12.43
133,326
-0.46(-3.54%)
Oct 30, 2020
13.06
13.19
12.71
12.89
75,957
-0.13(-1.02%)
Oct 29, 2020
12.84
13.18
12.67
13.02
98,875
+0.06(+0.48%)
Oct 28, 2020
12.97
13.22
12.69
12.96
88,887
-0.30(-2.25%)
Oct 27, 2020
12.95
13.52
12.95
13.26
46,789
+0.27(+2.04%)
Oct 26, 2020
13.71
13.74
12.60
12.99
124,363
-0.98(-7.01%)
Oct 23, 2020
13.78
14.00
13.64
13.97
62,213
+0.30(+2.18%)
Oct 22, 2020
13.75
13.98
13.58
13.67
61,742
-0.23(-1.64%)
Oct 21, 2020
14.05
14.51
13.57
13.90
142,337
-0.17(-1.24%)
Oct 20, 2020
15.19
15.38
13.87
14.08
222,160
-0.94(-6.24%)
Oct 19, 2020
15.10
15.55
14.97
15.01
146,260
-0.00(-0.03%)
Oct 16, 2020
15.55
15.59
14.93
15.02
165,660
-0.49(-3.18%)
Oct 15, 2020
15.23
15.59
14.82
15.51
118,429
+0.09(+0.56%)
Oct 14, 2020
15.42
15.57
15.36
15.42
100,531
-0.07(-0.46%)
Oct 13, 2020
15.34
15.55
14.80
15.49
73,044
+0.15(+0.97%)
Oct 12, 2020
15.34
15.53
14.77
15.34
164,227
+0.00(+0.00%)
Oct 09, 2020
15.03
15.53
14.93
15.34
152,638
+0.39(+2.64%)
Oct 08, 2020
14.97
14.97
14.59
14.95
137,780
+0.12(+0.84%)
Oct 07, 2020
14.52
14.89
13.73
14.83
223,759
+0.39(+2.67%)
Oct 06, 2020
14.68
14.78
14.34
14.44
128,399
-0.14(-0.94%)
Oct 05, 2020
14.20
14.79
14.16
14.58
307,653
+0.40(+2.84%)
Oct 02, 2020
13.71
14.28
13.63
14.17
98,865
+0.32(+2.34%)
Oct 01, 2020
14.31
14.31
13.51
13.85
169,236
-0.13(-0.95%)
Sep 30, 2020
13.95
14.57
13.82
13.98
354,534
+0.09(+0.66%)
Sep 29, 2020
14.54
14.54
13.69
13.89
429,455
-0.42(-2.93%)
Sep 28, 2020
13.84
14.49
13.73
14.31
328,962
+1.03(+7.78%)
Sep 25, 2020
12.94
13.48
12.92
13.28
75,957
+0.26(+1.97%)
Sep 24, 2020
12.54
13.27
12.54
13.02
121,337
+0.43(+3.39%)
Sep 23, 2020
12.84
13.75
12.59
12.59
138,542
-0.15(-1.20%)
Sep 22, 2020
14.01
14.01
12.52
12.75
219,583
-1.25(-8.92%)
Sep 21, 2020
14.13
14.30
13.65
14.00
164,920
-0.17(-1.17%)
Sep 18, 2020
13.56
14.16
13.24
14.16
251,022
+1.00(+7.59%)
Sep 17, 2020
13.39
13.46
11.90
13.16
304,962
+0.04(+0.33%)
Sep 16, 2020
12.74
13.72
12.74
13.12
166,936
+0.33(+2.57%)
Sep 15, 2020
13.38
13.50
12.47
12.79
199,964
-0.60(-4.49%)
Sep 14, 2020
13.46
13.83
13.01
13.39
318,785
+0.27(+2.02%)
Sep 11, 2020
11.88
13.13
11.68
13.13
989,166
+2.81(+27.21%)
Sep 10, 2020
10.36
10.36
10.18
10.32
167,976
+0.16(+1.56%)
Sep 09, 2020
10.18
10.24
10.00
10.16
58,402
+0.13(+1.34%)
Sep 08, 2020
9.638
10.03
9.504
10.03
85,689
+0.29(+2.93%)
Sep 04, 2020
9.516
9.761
9.368
9.741
61,617
+0.25(+2.63%)
Sep 03, 2020
9.658
9.658
9.179
9.492
47,263
-0.27(-2.72%)
Sep 02, 2020
9.543
9.801
9.175
9.757
48,387
+0.17(+1.82%)
Sep 01, 2020
9.543
9.642
9.528
9.583
34,207
+0.11(+1.17%)
Aug 31, 2020
9.575
9.587
9.381
9.472
32,983
-0.10(-0.99%)
Aug 28, 2020
9.429
9.567
9.405
9.567
23,485
+0.21(+2.24%)
Aug 27, 2020
9.271
9.423
9.266
9.357
30,783
+0.02(+0.25%)
Aug 26, 2020
9.440
9.504
9.223
9.333
35,968
-0.11(-1.17%)
Aug 25, 2020
9.250
9.444
8.965
9.444
67,622
+0.24(+2.62%)
Aug 24, 2020
9.219
9.322
9.076
9.203
49,968
+0.21(+2.29%)
Aug 21, 2020
8.747
9.040
8.680
8.997
70,961
+0.22(+2.53%)
Aug 20, 2020
8.747
8.835
8.474
8.775
66,148
-0.12(-1.34%)
Aug 19, 2020
8.803
8.898
8.716
8.894
69,655
+0.02(+0.18%)
Aug 18, 2020
8.910
8.989
8.357
8.878
90,979
+0.03(+0.31%)
Aug 17, 2020
9.524
9.784
8.724
8.850
104,058
-0.67(-7.03%)
Aug 14, 2020
9.381
9.638
9.270
9.520
77,022
+0.19(+2.04%)
Aug 13, 2020
9.397
9.492
9.207
9.330
41,781
-0.05(-0.51%)
Aug 12, 2020
9.238
9.432
9.009
9.377
105,436
+0.16(+1.76%)
Aug 11, 2020
9.860
9.860
9.101
9.215
124,013
-0.61(-6.17%)
Aug 10, 2020
9.987
10.00
9.777
9.821
67,274
-0.23(-2.25%)
Aug 07, 2020
10.45
10.49
9.848
10.05
110,861
-0.19(-1.86%)
Aug 06, 2020
9.701
10.65
9.623
10.24
153,539
+0.56(+5.81%)
Aug 05, 2020
9.579
9.710
9.579
9.674
97,280
+0.11(+1.16%)
Aug 04, 2020
9.603
9.607
9.369
9.563
52,950
-0.02(-0.21%)
Aug 03, 2020
9.587
9.648
9.262
9.583
37,069
+0.04(+0.46%)
Jul 31, 2020
9.737
9.737
9.429
9.539
32,071
-0.08(-0.86%)
Jul 30, 2020
9.504
9.813
9.480
9.623
41,177
-0.02(-0.25%)
Jul 29, 2020
9.943
9.943
9.599
9.646
35,253
-0.03(-0.33%)
Jul 28, 2020
9.789
9.797
9.587
9.678
53,665
-0.13(-1.37%)
Jul 27, 2020
9.270
9.920
9.254
9.813
115,326
+0.66(+7.23%)
Jul 24, 2020
9.163
9.270
8.993
9.151
72,476
-0.19(-1.99%)
Jul 23, 2020
9.468
9.733
9.286
9.337
64,112
-0.06(-0.59%)
Jul 22, 2020
9.488
9.607
9.207
9.393
81,110
-0.11(-1.21%)
Jul 21, 2020
9.270
9.559
9.246
9.508
168,511
+0.24(+2.56%)
Jul 20, 2020
8.466
9.286
8.466
9.270
134,341
+0.66(+7.68%)
Jul 17, 2020
8.260
8.672
8.260
8.609
59,849
+0.30(+3.67%)
Jul 16, 2020
8.534
8.534
8.254
8.304
46,074
-0.19(-2.28%)
Jul 15, 2020
8.676
8.676
8.340
8.498
73,347
-0.11(-1.33%)
Jul 14, 2020
8.221
8.791
8.078
8.613
149,630
+0.59(+7.30%)
Jul 13, 2020
7.789
8.502
7.789
8.027
94,949
+0.15(+1.91%)
Jul 10, 2020
7.524
7.951
7.524
7.876
67,425
+0.29(+3.76%)
Jul 09, 2020
7.912
8.078
7.548
7.591
60,031
-0.30(-3.77%)
Jul 08, 2020
7.773
7.924
7.686
7.888
42,740
+0.17(+2.15%)
Jul 07, 2020
7.884
8.047
7.678
7.722
92,762
-0.26(-3.27%)
Jul 06, 2020
7.654
8.003
7.654
7.983
62,544
+0.44(+5.83%)
Jul 02, 2020
7.607
7.750
7.398
7.544
75,001
+0.02(+0.32%)
Jul 01, 2020
7.536
7.587
7.376
7.520
60,314
-0.02(-0.31%)
Jun 30, 2020
7.474
7.567
7.337
7.544
57,221
+0.19(+2.64%)
Jun 29, 2020
7.167
7.512
7.096
7.350
140,599
+0.21(+2.94%)
Jun 26, 2020
7.765
7.765
7.045
7.140
1,331,851
-0.61(-7.82%)
Jun 25, 2020
7.674
7.900
7.373
7.746
172,075
+0.11(+1.50%)
Jun 24, 2020
7.643
7.690
7.346
7.631
101,222
-0.02(-0.21%)
Jun 23, 2020
7.544
7.763
7.451
7.647
140,208
+0.18(+2.39%)
Jun 22, 2020
7.211
7.520
7.049
7.468
92,078
+0.29(+4.03%)
Jun 19, 2020
7.227
7.282
6.922
7.179
103,032
+0.13(+1.85%)
Jun 18, 2020
7.160
7.227
6.981
7.049
120,381
+0.02(+0.23%)
Jun 17, 2020
7.033
7.068
6.934
7.033
111,424
+0.12(+1.78%)
Jun 16, 2020
6.934
7.207
6.811
6.910
104,404
+0.07(+1.04%)
Jun 15, 2020
6.775
7.049
6.748
6.839
162,117
+0.06(+0.94%)
Jun 12, 2020
6.783
6.870
6.732
6.775
53,536
+0.04(+0.53%)
Jun 11, 2020
6.866
6.866
6.619
6.740
43,566
-0.22(-3.19%)
Jun 10, 2020
6.823
7.047
6.803
6.962
74,337
+0.09(+1.27%)
Jun 09, 2020
6.962
7.076
6.819
6.874
75,688
+0.08(+1.17%)
Jun 08, 2020
6.819
7.047
6.736
6.795
106,383
-0.02(-0.23%)
Jun 05, 2020
6.783
6.924
6.756
6.811
47,475
+0.03(+0.41%)
Jun 04, 2020
6.720
6.803
6.657
6.783
41,708
+0.06(+0.94%)
Jun 03, 2020
6.882
6.890
6.609
6.720
39,500
+0.00(+0.06%)
Jun 02, 2020
6.752
6.835
6.538
6.716
72,037
+0.01(+0.18%)
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.