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
Aradigm Corp
(NQ:
ARDM
)
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, 2018
1.393
1.480
1.347
1.390
42,098
-0.02(-1.42%)
May 30, 2018
1.430
1.560
1.340
1.410
39,275
+0.02(+1.44%)
May 29, 2018
1.350
1.420
1.342
1.390
11,619
+0.02(+1.46%)
May 25, 2018
1.370
1.370
1.370
0
-0.03(-2.14%)
May 24, 2018
1.332
1.430
1.300
1.400
26,981
+0.06(+4.48%)
May 23, 2018
1.350
1.470
1.321
1.340
182,942
+0.04(+3.08%)
May 22, 2018
1.300
1.418
1.280
1.300
61,420
-0.03(-2.26%)
May 21, 2018
1.420
1.429
1.310
1.330
55,081
-0.12(-8.28%)
May 18, 2018
1.410
1.540
1.410
1.450
22,812
+0.03(+2.11%)
May 17, 2018
1.430
1.460
1.387
1.420
10,798
-0.02(-1.39%)
May 16, 2018
1.530
1.600
1.410
1.440
25,092
-0.09(-5.88%)
May 15, 2018
1.430
1.720
1.400
1.530
330,712
+0.06(+4.08%)
May 14, 2018
1.480
1.500
1.361
1.470
21,176
-0.01(-0.68%)
May 11, 2018
1.499
1.500
1.450
1.480
21,121
+0.03(+2.07%)
May 10, 2018
1.500
1.500
1.430
1.450
10,826
-0.05(-3.33%)
May 09, 2018
1.420
1.560
1.411
1.500
62,733
+0.07(+4.90%)
May 08, 2018
1.430
1.430
1.390
1.430
22,879
+0.05(+3.62%)
May 07, 2018
1.370
1.446
1.340
1.380
32,445
+0.01(+0.73%)
May 04, 2018
1.310
1.372
1.310
1.370
18,857
+0.03(+2.24%)
May 03, 2018
1.300
1.360
1.212
1.340
21,509
+0.00(+0.00%)
May 02, 2018
1.350
1.350
1.300
1.340
46,183
+0.04(+3.08%)
May 01, 2018
1.470
1.470
1.180
1.300
79,283
-0.20(-13.33%)
Apr 30, 2018
1.500
1.532
1.460
1.500
21,270
+0.01(+0.67%)
Apr 27, 2018
1.420
1.500
1.420
1.490
50,354
+0.01(+0.68%)
Apr 26, 2018
1.398
1.500
1.398
1.480
50,406
+0.09(+6.47%)
Apr 25, 2018
1.410
1.420
1.370
1.390
27,089
-0.02(-1.42%)
Apr 24, 2018
1.530
1.540
1.320
1.410
72,632
-0.12(-7.84%)
Apr 23, 2018
1.580
1.580
1.508
1.530
36,413
-0.01(-0.64%)
Apr 20, 2018
1.560
1.580
1.520
1.540
40,054
-0.03(-1.87%)
Apr 19, 2018
1.700
1.745
1.500
1.569
123,640
-0.14(-8.23%)
Apr 18, 2018
1.950
1.990
1.590
1.710
473,321
-0.20(-10.47%)
Apr 17, 2018
1.600
2.000
1.600
1.910
911,246
+0.33(+20.89%)
Apr 16, 2018
1.420
1.590
1.400
1.580
143,492
+0.16(+11.27%)
Apr 13, 2018
1.390
1.420
1.389
1.420
49,141
+0.04(+2.90%)
Apr 12, 2018
1.360
1.399
1.330
1.380
40,032
+0.03(+2.22%)
Apr 11, 2018
1.290
1.390
1.290
1.350
72,970
+0.06(+4.27%)
Apr 10, 2018
1.260
1.300
1.249
1.295
81,016
+0.06(+5.26%)
Apr 09, 2018
1.260
1.270
1.200
1.230
28,894
+0.00(+0.00%)
Apr 06, 2018
1.300
1.337
1.210
1.230
61,397
-0.07(-5.38%)
Apr 05, 2018
1.320
1.469
1.290
1.300
129,537
+0.03(+2.36%)
Apr 04, 2018
1.210
1.270
1.210
1.270
14,510
+0.04(+3.25%)
Apr 03, 2018
1.280
1.280
1.230
1.230
12,823
-0.05(-3.91%)
Apr 02, 2018
1.230
1.310
1.230
1.280
47,957
+0.06(+4.92%)
Mar 29, 2018
1.220
1.220
1.220
0
-0.08(-6.15%)
Mar 28, 2018
1.270
1.300
1.160
1.300
94,098
+0.03(+2.36%)
Mar 27, 2018
1.200
1.270
1.160
1.270
49,622
+0.11(+9.48%)
Mar 26, 2018
1.220
1.240
1.160
1.160
10,594
-0.05(-4.13%)
Mar 23, 2018
1.300
1.300
1.190
1.210
69,340
-0.10(-7.63%)
Mar 22, 2018
1.282
1.320
1.280
1.310
48,614
+0.02(+1.55%)
Mar 21, 2018
1.280
1.330
1.200
1.290
96,529
+0.04(+3.20%)
Mar 20, 2018
1.300
1.325
1.250
1.250
54,210
-0.05(-3.85%)
Mar 19, 2018
1.330
1.330
1.300
1.300
53,145
-0.06(-4.41%)
Mar 16, 2018
1.350
1.430
1.280
1.360
116,544
+0.05(+3.68%)
Mar 15, 2018
1.290
1.447
1.252
1.312
156,102
+0.03(+2.51%)
Mar 14, 2018
1.211
1.294
1.210
1.280
124,598
+0.07(+5.75%)
Mar 13, 2018
1.170
1.290
1.170
1.210
93,441
+0.02(+1.68%)
Mar 12, 2018
1.200
1.227
1.160
1.190
75,906
+0.01(+0.85%)
Mar 09, 2018
1.160
1.239
1.160
1.180
89,547
+0.03(+2.61%)
Mar 08, 2018
1.110
1.220
1.110
1.150
110,211
+0.04(+3.60%)
Mar 07, 2018
1.120
1.150
1.100
1.110
33,809
-0.01(-0.89%)
Mar 06, 2018
1.150
1.180
1.101
1.120
22,344
-0.02(-1.75%)
Mar 05, 2018
1.060
1.150
1.055
1.140
74,201
+0.08(+7.55%)
Mar 02, 2018
1.070
1.100
1.030
1.060
64,087
-0.03(-2.75%)
Mar 01, 2018
1.140
1.149
1.060
1.090
76,383
-0.04(-3.54%)
Feb 28, 2018
1.180
1.180
1.130
1.130
68,497
-0.04(-3.42%)
Feb 27, 2018
1.240
1.240
1.150
1.170
97,167
-0.06(-4.88%)
Feb 26, 2018
1.300
1.300
1.230
1.230
128,849
-0.08(-6.11%)
Feb 23, 2018
1.200
1.339
1.180
1.310
351,147
+0.10(+8.26%)
Feb 22, 2018
1.210
1.220
1.160
1.210
50,558
+0.00(+0.00%)
Feb 21, 2018
1.160
1.210
1.150
1.210
59,052
+0.04(+3.42%)
Feb 20, 2018
1.270
1.289
1.150
1.170
210,720
-0.13(-10.00%)
Feb 16, 2018
1.300
1.300
1.300
0
+0.03(+2.36%)
Feb 15, 2018
1.440
1.440
1.220
1.270
198,189
-0.16(-11.19%)
Feb 14, 2018
1.350
1.439
1.340
1.430
76,059
+0.07(+5.15%)
Feb 13, 2018
1.310
1.380
1.310
1.360
111,063
+0.02(+1.49%)
Feb 12, 2018
1.170
1.440
1.126
1.340
346,928
+0.23(+20.73%)
Feb 09, 2018
1.210
1.210
1.070
1.110
152,511
-0.11(-9.02%)
Feb 08, 2018
1.290
1.350
1.170
1.220
141,746
-0.08(-6.15%)
Feb 07, 2018
1.260
1.350
1.210
1.300
184,306
+0.04(+3.17%)
Feb 06, 2018
1.200
1.300
1.180
1.260
117,392
+0.06(+5.00%)
Feb 05, 2018
1.270
1.270
1.160
1.200
260,011
-0.08(-6.61%)
Feb 02, 2018
1.320
1.370
1.261
1.285
156,633
-0.05(-3.38%)
Feb 01, 2018
1.370
1.373
1.300
1.330
235,473
-0.05(-3.62%)
Jan 31, 2018
1.530
1.530
1.360
1.380
316,821
-0.12(-8.00%)
Jan 30, 2018
1.530
1.580
1.450
1.500
477,761
-0.09(-5.66%)
Jan 29, 2018
1.490
1.890
1.450
1.590
1,928,529
-0.65(-29.02%)
Jan 26, 2018
2.250
2.370
2.201
2.240
369,533
-0.07(-3.03%)
Jan 25, 2018
2.240
2.430
2.170
2.310
625,681
+0.08(+3.59%)
Jan 24, 2018
2.150
2.260
2.131
2.230
337,982
+0.09(+4.21%)
Jan 23, 2018
2.450
2.450
2.125
2.140
511,870
-0.28(-11.57%)
Jan 22, 2018
2.340
2.570
2.300
2.420
987,305
+0.13(+5.68%)
Jan 19, 2018
2.120
2.373
2.030
2.290
1,009,817
+0.17(+8.02%)
Jan 18, 2018
2.030
2.210
2.000
2.120
616,646
+0.09(+4.43%)
Jan 17, 2018
2.050
2.130
2.010
2.030
323,338
-0.03(-1.46%)
Jan 16, 2018
2.200
2.220
2.000
2.060
1,024,175
-0.20(-8.85%)
Jan 12, 2018
2.260
2.260
2.260
0
-1.16(-33.92%)
Jan 10, 2018
3.420
3.420
3.420
313,087
-0.28(-7.57%)
Jan 09, 2018
5.450
5.450
3.350
3.700
3,061,022
-2.28(-38.13%)
Jan 08, 2018
6.100
6.240
5.850
5.980
432,324
-0.06(-0.99%)
Jan 05, 2018
6.220
6.390
5.980
6.040
287,028
-0.07(-1.15%)
Jan 04, 2018
6.150
6.600
6.110
6.110
377,909
+0.03(+0.49%)
Jan 03, 2018
6.710
6.880
6.080
6.080
387,348
-0.43(-6.61%)
Jan 02, 2018
7.170
7.200
5.614
6.510
586,406
-0.19(-2.84%)
Dec 29, 2017
6.700
6.700
6.700
0
-0.35(-4.96%)
Dec 28, 2017
6.110
7.090
6.090
7.050
351,839
+0.99(+16.34%)
Dec 27, 2017
5.580
6.090
5.580
6.060
179,718
+0.47(+8.41%)
Dec 26, 2017
5.330
5.689
5.330
5.590
103,239
+0.26(+4.88%)
Dec 22, 2017
5.470
5.490
5.138
5.330
100,135
-0.11(-2.02%)
Dec 21, 2017
5.270
5.560
5.195
5.440
120,380
+0.18(+3.42%)
Dec 20, 2017
5.140
5.360
5.020
5.260
86,474
+0.14(+2.73%)
Dec 19, 2017
5.200
5.413
5.100
5.120
64,222
-0.06(-1.16%)
Dec 18, 2017
5.350
5.470
5.110
5.180
101,484
-0.19(-3.54%)
Dec 15, 2017
5.750
5.750
5.220
5.370
207,462
-0.45(-7.73%)
Dec 14, 2017
5.480
5.940
5.480
5.820
287,397
+0.29(+5.24%)
Dec 13, 2017
5.050
5.540
4.850
5.530
271,251
+0.53(+10.60%)
Dec 12, 2017
4.770
5.200
4.750
5.000
216,703
+0.32(+6.84%)
Dec 11, 2017
4.350
4.750
4.210
4.680
158,019
+0.35(+8.06%)
Dec 08, 2017
4.240
4.440
4.173
4.331
92,925
+0.15(+3.61%)
Dec 07, 2017
4.070
4.340
3.950
4.180
86,632
+0.16(+3.98%)
Dec 06, 2017
4.350
4.400
4.120
4.020
115,537
-0.35(-8.01%)
Dec 05, 2017
4.350
4.500
4.300
4.370
113,054
+0.07(+1.63%)
Dec 04, 2017
4.280
4.619
4.170
4.300
188,482
+0.03(+0.70%)
Dec 01, 2017
4.300
4.649
4.120
4.270
398,111
+0.01(+0.23%)
Nov 30, 2017
3.600
5.000
3.600
4.260
2,079,656
+0.76(+21.71%)
Nov 29, 2017
3.630
3.720
3.500
3.500
127,201
-0.10(-2.78%)
Nov 28, 2017
3.610
3.700
3.550
3.600
73,857
+0.04(+1.12%)
Nov 27, 2017
3.620
3.642
3.530
3.560
67,035
-0.06(-1.66%)
Nov 24, 2017
3.550
3.660
3.550
3.620
43,123
+0.08(+2.26%)
Nov 22, 2017
3.440
3.563
3.340
3.540
50,240
+0.12(+3.36%)
Nov 21, 2017
3.550
3.715
3.390
3.425
209,180
-0.12(-3.25%)
Nov 20, 2017
3.560
3.640
3.500
3.540
80,827
-0.03(-0.84%)
Nov 17, 2017
3.450
3.730
3.450
3.570
76,329
+0.27(+8.18%)
Nov 16, 2017
3.740
3.800
3.300
3.300
111,865
-0.39(-10.57%)
Nov 15, 2017
3.750
3.750
3.541
3.690
73,893
-0.04(-1.07%)
Nov 14, 2017
3.650
3.814
3.530
3.730
81,456
+0.01(+0.27%)
Nov 13, 2017
3.560
3.740
3.510
3.720
101,102
+0.12(+3.33%)
Nov 10, 2017
3.480
3.640
3.470
3.600
72,600
+0.07(+1.98%)
Nov 09, 2017
3.500
3.550
3.400
3.530
69,768
+0.03(+0.86%)
Nov 08, 2017
3.550
3.779
3.500
3.500
109,555
-0.21(-5.66%)
Nov 07, 2017
3.330
3.890
3.330
3.710
146,920
+0.35(+10.42%)
Nov 06, 2017
3.470
3.530
3.350
3.360
98,281
-0.25(-6.93%)
Nov 03, 2017
3.670
3.700
3.450
3.610
177,451
-0.14(-3.73%)
Nov 02, 2017
4.020
4.100
3.700
3.750
194,127
-0.34(-8.31%)
Nov 01, 2017
4.160
4.180
4.000
4.090
59,631
-0.08(-1.92%)
Oct 31, 2017
4.160
4.220
4.100
4.170
53,572
-0.03(-0.71%)
Oct 30, 2017
4.220
4.260
3.980
4.200
57,392
-0.08(-1.87%)
Oct 27, 2017
4.170
4.400
3.950
4.280
155,962
-0.02(-0.47%)
Oct 26, 2017
3.990
4.440
3.950
4.300
185,543
+0.28(+6.97%)
Oct 25, 2017
4.170
4.204
3.840
4.020
345,700
-0.25(-5.85%)
Oct 24, 2017
4.510
4.600
4.215
4.270
190,371
-0.27(-5.95%)
Oct 23, 2017
4.850
4.980
4.420
4.540
221,597
-0.39(-7.91%)
Oct 20, 2017
5.180
5.279
4.895
4.930
179,230
-0.34(-6.45%)
Oct 19, 2017
5.250
5.520
5.110
5.270
192,259
-0.18(-3.30%)
Oct 18, 2017
5.190
5.680
5.156
5.450
341,180
+0.30(+5.83%)
Oct 17, 2017
4.740
5.290
4.700
5.150
252,524
+0.34(+7.07%)
Oct 16, 2017
5.000
5.260
4.700
4.810
335,461
-0.30(-5.87%)
Oct 13, 2017
4.690
5.300
4.480
5.110
478,375
+0.42(+8.96%)
Oct 12, 2017
4.440
4.910
4.300
4.690
343,347
+0.13(+2.85%)
Oct 11, 2017
4.420
4.990
4.400
4.560
404,734
+0.17(+3.87%)
Oct 10, 2017
3.720
4.430
3.720
4.390
518,368
+0.69(+18.65%)
Oct 09, 2017
3.730
3.761
3.610
3.700
83,767
+0.02(+0.54%)
Oct 06, 2017
3.770
3.810
3.550
3.680
162,578
-0.13(-3.41%)
Oct 05, 2017
3.880
3.940
3.521
3.810
366,570
-0.07(-1.80%)
Oct 04, 2017
4.040
4.140
3.853
3.880
224,135
-0.15(-3.72%)
Oct 03, 2017
4.010
4.030
3.600
4.030
388,470
-0.07(-1.71%)
Oct 02, 2017
4.050
4.190
3.670
4.100
552,953
-0.10(-2.38%)
Sep 29, 2017
3.890
4.740
3.880
4.200
1,249,651
+0.32(+8.25%)
Sep 28, 2017
3.270
3.970
3.160
3.880
681,856
+0.67(+20.87%)
Sep 27, 2017
3.150
3.440
3.150
3.210
546,110
-0.39(-10.83%)
Sep 26, 2017
3.350
4.200
3.060
3.600
2,044,064
+0.24(+7.14%)
Sep 25, 2017
3.430
2.900
3.360
5,510,782
+0.83(+32.81%)
Sep 22, 2017
2.040
3.270
2.040
2.530
6,169,334
+0.57(+29.08%)
Sep 21, 2017
1.500
2.200
1.500
1.960
885,546
+0.46(+30.67%)
Sep 20, 2017
1.430
1.530
1.370
1.500
37,647
+0.10(+7.14%)
Sep 19, 2017
1.410
1.490
1.350
1.400
46,896
-0.03(-2.10%)
Sep 18, 2017
1.470
1.470
1.350
1.430
98,620
+0.00(+0.00%)
Sep 15, 2017
1.390
1.500
1.390
1.430
60,723
+0.05(+3.62%)
Sep 14, 2017
1.342
1.390
1.337
1.380
24,024
+0.03(+2.22%)
Sep 13, 2017
1.340
1.352
1.330
1.350
9,471
+0.00(+0.00%)
Sep 12, 2017
1.350
1.360
1.330
1.350
12,033
+0.00(+0.00%)
Sep 11, 2017
1.340
1.350
1.280
1.350
21,516
+0.05(+3.85%)
Sep 08, 2017
1.346
1.390
1.300
1.300
33,691
-0.03(-2.26%)
Sep 07, 2017
1.330
1.380
1.310
1.330
47,557
+0.00(+0.00%)
Sep 06, 2017
1.320
1.379
1.294
1.330
62,613
-0.02(-1.48%)
Sep 05, 2017
1.330
1.400
1.280
1.350
65,884
-0.03(-2.17%)
Sep 01, 2017
1.390
1.280
1.380
27,366
+0.04(+2.99%)
Aug 31, 2017
1.367
1.390
1.300
1.340
5,601
-0.04(-2.90%)
Aug 30, 2017
1.310
1.383
1.290
1.380
15,192
+0.09(+6.98%)
Aug 29, 2017
1.350
1.389
1.290
1.290
27,502
-0.06(-4.44%)
Aug 28, 2017
1.280
1.430
1.280
1.350
36,000
+0.10(+8.00%)
Aug 25, 2017
1.210
1.280
1.190
1.250
15,828
+0.06(+5.04%)
Aug 24, 2017
1.216
1.326
1.190
1.190
18,637
-0.04(-3.25%)
Aug 23, 2017
1.249
1.280
1.200
1.230
38,834
-0.03(-2.37%)
Aug 22, 2017
1.320
1.320
1.250
1.260
36,158
-0.01(-0.80%)
Aug 21, 2017
1.340
1.340
1.270
1.270
9,995
-0.06(-4.51%)
Aug 18, 2017
1.280
1.350
1.260
1.330
16,730
+0.05(+3.91%)
Aug 17, 2017
1.300
1.367
1.278
1.280
12,130
-0.02(-1.53%)
Aug 16, 2017
1.330
1.482
1.291
1.300
26,205
-0.00(-0.01%)
Aug 15, 2017
1.450
1.500
1.300
1.300
29,027
-0.12(-8.45%)
Aug 14, 2017
1.400
1.420
1.340
1.420
33,766
+0.05(+3.65%)
Aug 11, 2017
1.420
1.480
1.310
1.370
162,895
+0.06(+4.58%)
Aug 10, 2017
1.420
1.420
1.200
1.310
55,510
-0.06(-4.38%)
Aug 09, 2017
1.470
1.470
1.360
1.370
25,479
-0.12(-8.05%)
Aug 08, 2017
1.450
1.562
1.400
1.490
43,010
+0.07(+4.93%)
Aug 07, 2017
1.150
1.531
1.150
1.420
169,876
+0.29(+25.66%)
Aug 04, 2017
1.130
1.230
1.100
1.130
87,036
+0.00(+0.00%)
Aug 03, 2017
1.260
1.340
1.130
1.130
21,841
-0.12(-9.60%)
Aug 02, 2017
1.390
1.390
1.250
1.250
15,264
-0.08(-6.02%)
Aug 01, 2017
1.440
1.440
1.300
1.330
10,564
-0.08(-5.67%)
Jul 31, 2017
1.400
1.470
1.400
1.410
15,104
+0.01(+0.69%)
Jul 28, 2017
1.381
1.420
1.370
1.400
19,526
+0.03(+2.22%)
Jul 27, 2017
1.350
1.465
1.350
1.370
21,425
+0.02(+1.49%)
Jul 26, 2017
1.320
1.378
1.280
1.350
7,163
+0.08(+6.29%)
Jul 25, 2017
1.390
1.390
1.270
1.270
13,599
-0.12(-8.63%)
Jul 24, 2017
1.420
1.430
1.370
1.390
19,229
-0.04(-2.80%)
Jul 21, 2017
1.470
1.470
1.390
1.430
25,213
-0.02(-1.38%)
Jul 20, 2017
1.500
1.330
1.450
71,958
+0.11(+8.21%)
Jul 19, 2017
1.310
1.390
1.230
1.340
20,924
+0.03(+2.29%)
Jul 18, 2017
1.370
1.392
1.300
1.310
31,847
-0.11(-7.75%)
Jul 17, 2017
1.360
1.690
1.300
1.420
84,592
+0.06(+4.41%)
Jul 14, 2017
1.240
1.380
1.220
1.360
38,703
+0.11(+8.80%)
Jul 13, 2017
1.270
1.270
1.250
1.250
594
-0.02(-1.57%)
Jul 12, 2017
1.300
1.330
1.270
1.270
1,355
-0.04(-3.05%)
Jul 11, 2017
1.270
1.420
1.270
1.310
15,234
+0.06(+4.80%)
Jul 10, 2017
1.400
1.400
1.250
1.250
124,961
-0.06(-4.58%)
Jul 07, 2017
1.330
1.410
1.284
1.310
50,742
+0.04(+3.15%)
Jul 06, 2017
1.280
1.280
1.270
1.270
11,646
-0.03(-2.31%)
Jul 05, 2017
1.360
1.370
1.300
1.300
12,475
-0.04(-2.99%)
Jul 03, 2017
1.330
1.350
1.320
1.340
1,215
+0.03(+2.29%)
Jun 30, 2017
1.377
1.389
1.300
1.310
11,305
-0.07(-4.81%)
Jun 29, 2017
1.400
1.420
1.376
1.376
17,081
-0.08(-5.74%)
Jun 28, 2017
1.340
1.490
1.340
1.460
28,615
+0.12(+8.96%)
Jun 27, 2017
1.270
1.500
1.270
1.340
44,719
+0.02(+1.51%)
Jun 26, 2017
1.430
1.500
1.310
1.320
65,225
-0.12(-8.33%)
Jun 23, 2017
1.507
1.570
1.400
1.440
25,812
-0.07(-4.64%)
Jun 22, 2017
1.580
1.580
1.510
1.510
1,317
-0.03(-1.95%)
Jun 21, 2017
1.599
1.599
1.500
1.540
22,413
+0.02(+1.32%)
Jun 20, 2017
1.540
1.550
1.460
1.520
12,440
+0.01(+0.66%)
Jun 19, 2017
1.540
1.577
1.420
1.510
22,182
-0.01(-0.66%)
Jun 16, 2017
1.490
1.550
1.430
1.520
7,123
+0.02(+1.33%)
Jun 15, 2017
1.480
1.500
1.440
1.500
9,016
+0.05(+3.45%)
Jun 14, 2017
1.520
1.520
1.420
1.450
4,115
-0.04(-2.68%)
Jun 13, 2017
1.450
1.490
1.450
1.490
25,796
+0.04(+2.76%)
Jun 12, 2017
1.470
1.499
1.450
1.450
16,368
+0.04(+2.84%)
Jun 09, 2017
1.450
1.512
1.400
1.410
29,079
-0.01(-0.70%)
Jun 08, 2017
1.460
1.486
1.410
1.420
21,156
+0.02(+1.43%)
Jun 07, 2017
1.420
1.460
1.400
1.400
48,685
-0.05(-3.45%)
Jun 06, 2017
1.530
1.530
1.370
1.450
26,095
-0.03(-2.03%)
Jun 05, 2017
1.480
1.628
1.410
1.480
59,322
+0.00(+0.19%)
Jun 02, 2017
1.410
1.600
1.340
1.477
111,609
+0.09(+6.27%)
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.