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
Inovio Pharma
(NQ:
INO
)
10.13
+0.36 (+3.68%)
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 31, 2018
4.690
4.780
4.601
4.760
887,525
+0.08(+1.71%)
May 30, 2018
4.600
4.700
4.540
4.680
667,960
+0.09(+1.96%)
May 29, 2018
4.690
4.855
4.550
4.590
1,361,566
-0.31(-6.33%)
May 25, 2018
4.900
4.900
4.900
0
+0.06(+1.24%)
May 24, 2018
4.840
4.890
4.790
4.840
527,349
-0.02(-0.41%)
May 23, 2018
4.810
4.885
4.810
4.860
501,450
+0.02(+0.41%)
May 22, 2018
4.810
4.940
4.800
4.840
729,493
+0.03(+0.62%)
May 21, 2018
5.040
5.051
4.770
4.810
834,622
-0.18(-3.61%)
May 18, 2018
5.100
5.120
4.910
4.990
963,149
-0.05(-0.99%)
May 17, 2018
5.130
5.230
4.960
5.040
1,398,173
-0.06(-1.18%)
May 16, 2018
5.000
5.150
4.980
5.100
1,614,328
+0.10(+2.00%)
May 15, 2018
5.000
5.170
4.820
5.000
3,829,359
+0.27(+5.71%)
May 14, 2018
4.560
4.750
4.550
4.730
1,015,695
+0.17(+3.73%)
May 11, 2018
4.400
4.580
4.390
4.560
736,158
+0.17(+3.87%)
May 10, 2018
4.510
4.580
4.320
4.390
1,327,864
-0.44(-9.11%)
May 09, 2018
4.650
4.880
4.649
4.830
974,667
+0.15(+3.21%)
May 08, 2018
4.620
4.700
4.580
4.680
460,199
+0.07(+1.52%)
May 07, 2018
4.580
4.690
4.580
4.610
546,183
+0.07(+1.54%)
May 04, 2018
4.450
4.610
4.450
4.540
582,903
+0.07(+1.57%)
May 03, 2018
4.500
4.580
4.430
4.470
697,399
-0.03(-0.67%)
May 02, 2018
4.430
4.610
4.405
4.500
685,792
+0.05(+1.12%)
May 01, 2018
4.380
4.450
4.330
4.450
565,287
+0.06(+1.37%)
Apr 30, 2018
4.470
4.490
4.380
4.390
544,610
-0.05(-1.13%)
Apr 27, 2018
4.480
4.550
4.370
4.440
686,579
-0.03(-0.67%)
Apr 26, 2018
4.500
4.630
4.450
4.470
920,847
+0.01(+0.22%)
Apr 25, 2018
4.560
4.590
4.450
4.460
945,550
-0.10(-2.19%)
Apr 24, 2018
4.660
4.700
4.450
4.560
1,007,243
-0.11(-2.36%)
Apr 23, 2018
4.670
4.770
4.560
4.670
755,063
+0.03(+0.65%)
Apr 20, 2018
4.610
4.730
4.580
4.640
901,967
+0.01(+0.22%)
Apr 19, 2018
4.910
4.939
4.630
4.630
1,007,000
-0.27(-5.51%)
Apr 18, 2018
5.050
5.090
4.890
4.900
830,203
-0.12(-2.39%)
Apr 17, 2018
4.930
5.070
4.855
5.020
720,196
+0.12(+2.45%)
Apr 16, 2018
5.070
5.080
4.900
4.900
769,727
-0.16(-3.16%)
Apr 13, 2018
5.160
5.200
5.000
5.060
869,077
-0.10(-1.94%)
Apr 12, 2018
4.930
5.269
4.930
5.160
1,964,341
+0.26(+5.31%)
Apr 11, 2018
4.900
5.080
4.840
4.900
1,840,974
+0.14(+2.94%)
Apr 10, 2018
4.730
4.795
4.660
4.760
719,637
+0.09(+1.93%)
Apr 09, 2018
4.680
4.750
4.605
4.670
588,056
+0.05(+1.08%)
Apr 06, 2018
4.780
4.810
4.595
4.620
709,399
-0.18(-3.75%)
Apr 05, 2018
4.780
4.850
4.700
4.800
741,431
+0.02(+0.42%)
Apr 04, 2018
4.530
4.790
4.501
4.780
850,294
+0.16(+3.46%)
Apr 03, 2018
4.470
4.620
4.390
4.620
1,127,306
+0.20(+4.52%)
Apr 02, 2018
4.700
4.735
4.380
4.420
1,252,864
-0.29(-6.16%)
Mar 29, 2018
4.710
4.710
4.710
0
+0.00(+0.00%)
Mar 28, 2018
4.720
4.790
4.635
4.710
756,475
-0.02(-0.42%)
Mar 27, 2018
4.740
4.900
4.690
4.730
930,436
+0.00(+0.00%)
Mar 26, 2018
4.850
4.890
4.629
4.730
1,182,643
-0.04(-0.84%)
Mar 23, 2018
5.240
5.250
4.755
4.770
1,940,702
-0.48(-9.14%)
Mar 22, 2018
5.080
5.380
5.040
5.250
1,473,682
+0.15(+2.94%)
Mar 21, 2018
4.980
5.150
4.860
5.100
817,572
+0.10(+2.00%)
Mar 20, 2018
5.350
5.530
4.930
5.000
2,201,944
-0.11(-2.15%)
Mar 19, 2018
5.240
5.010
5.110
1,095,662
-0.04(-0.78%)
Mar 16, 2018
4.850
5.300
4.830
5.150
2,869,204
+0.31(+6.40%)
Mar 15, 2018
4.650
4.900
4.300
4.840
1,827,292
+0.37(+8.28%)
Mar 14, 2018
4.650
4.690
4.370
4.470
976,412
-0.07(-1.54%)
Mar 13, 2018
4.710
4.830
4.510
4.540
879,772
-0.14(-2.99%)
Mar 12, 2018
4.540
4.720
4.425
4.680
1,081,276
+0.17(+3.77%)
Mar 09, 2018
4.500
4.540
4.400
4.510
801,067
+0.05(+1.12%)
Mar 08, 2018
4.450
4.490
4.350
4.460
869,708
+0.02(+0.45%)
Mar 07, 2018
4.445
4.440
609,529
+0.05(+1.14%)
Mar 06, 2018
4.310
4.395
4.200
4.390
764,074
+0.10(+2.33%)
Mar 05, 2018
4.180
4.310
4.180
4.290
580,373
+0.08(+1.90%)
Mar 02, 2018
4.030
4.220
4.030
4.210
1,195,376
+0.13(+3.19%)
Mar 01, 2018
4.110
4.240
3.980
4.080
825,353
-0.02(-0.49%)
Feb 28, 2018
4.130
4.230
4.090
4.100
784,278
-0.03(-0.73%)
Feb 27, 2018
4.290
4.323
4.130
4.130
603,539
-0.15(-3.50%)
Feb 26, 2018
4.260
4.310
4.210
4.280
426,211
+0.04(+0.94%)
Feb 23, 2018
4.180
4.280
4.110
4.240
806,309
+0.06(+1.44%)
Feb 22, 2018
4.140
4.180
860,704
-0.04(-0.95%)
Feb 21, 2018
4.220
4.300
4.170
4.220
680,391
+0.00(+0.00%)
Feb 20, 2018
4.160
4.290
4.150
4.220
626,227
+0.02(+0.48%)
Feb 16, 2018
4.200
4.200
4.200
0
+0.09(+2.19%)
Feb 15, 2018
4.190
4.230
4.070
4.110
997,602
-0.07(-1.67%)
Feb 14, 2018
4.110
4.210
4.060
4.180
1,118,221
+0.06(+1.46%)
Feb 13, 2018
4.050
4.150
3.970
4.120
892,277
+0.07(+1.73%)
Feb 12, 2018
4.130
4.210
4.000
4.050
1,328,330
-0.02(-0.49%)
Feb 09, 2018
4.110
4.110
3.760
4.070
1,882,385
+0.01(+0.25%)
Feb 08, 2018
4.240
4.340
4.080
4.060
1,072,724
-0.20(-4.69%)
Feb 07, 2018
4.220
4.290
4.170
4.260
890,666
+0.04(+0.95%)
Feb 06, 2018
4.040
4.240
3.930
4.220
1,609,581
+0.04(+0.96%)
Feb 05, 2018
4.240
4.295
4.120
4.180
1,489,599
-0.07(-1.65%)
Feb 02, 2018
4.400
4.400
4.240
4.250
1,540,099
-0.17(-3.85%)
Feb 01, 2018
4.580
4.600
4.370
4.420
1,426,784
-0.14(-3.07%)
Jan 31, 2018
4.740
4.820
4.530
4.560
1,213,307
-0.16(-3.39%)
Jan 30, 2018
4.780
4.810
4.740
4.720
1,342,626
-0.13(-2.68%)
Jan 29, 2018
5.070
5.115
4.805
4.850
2,239,055
-0.20(-3.96%)
Jan 26, 2018
5.140
5.260
4.990
5.050
1,561,038
-0.08(-1.66%)
Jan 25, 2018
5.150
5.440
5.130
5.135
2,036,281
+0.04(+0.88%)
Jan 24, 2018
5.530
5.530
4.910
5.090
3,815,706
-0.60(-10.54%)
Jan 23, 2018
4.740
5.880
4.740
5.690
7,116,501
+1.05(+22.63%)
Jan 22, 2018
4.420
4.690
4.390
4.640
2,835,200
+0.25(+5.69%)
Jan 19, 2018
4.350
4.430
4.270
4.390
738,367
+0.06(+1.39%)
Jan 18, 2018
4.420
4.420
4.290
4.330
652,798
-0.07(-1.59%)
Jan 17, 2018
4.380
4.440
4.280
4.400
985,821
+0.02(+0.46%)
Jan 16, 2018
4.500
4.540
4.315
4.380
1,009,672
-0.10(-2.23%)
Jan 12, 2018
4.480
4.480
4.480
0
+0.01(+0.22%)
Jan 11, 2018
4.320
4.480
4.280
4.470
1,129,431
+0.12(+2.76%)
Jan 10, 2018
4.370
4.350
830,799
-0.01(-0.23%)
Jan 09, 2018
4.340
4.430
4.280
4.360
1,135,655
+0.04(+0.93%)
Jan 08, 2018
4.480
4.540
4.290
4.320
1,573,115
-0.16(-3.57%)
Jan 05, 2018
4.510
4.564
4.390
4.480
1,294,303
-0.10(-2.18%)
Jan 04, 2018
4.640
4.650
4.465
4.580
1,108,681
+0.01(+0.22%)
Jan 03, 2018
4.690
4.740
4.415
4.570
2,130,235
-0.11(-2.35%)
Jan 02, 2018
4.180
4.850
4.130
4.680
3,095,629
+0.55(+13.32%)
Dec 29, 2017
4.130
4.130
4.130
0
-0.01(-0.24%)
Dec 28, 2017
4.270
4.276
4.090
4.140
1,872,543
-0.12(-2.82%)
Dec 27, 2017
4.310
4.340
4.260
4.260
828,295
-0.02(-0.47%)
Dec 26, 2017
4.270
4.360
4.260
4.280
697,833
-0.04(-0.93%)
Dec 22, 2017
4.300
4.360
4.240
4.320
1,260,143
-0.01(-0.23%)
Dec 21, 2017
4.240
4.363
4.240
4.330
984,258
+0.06(+1.41%)
Dec 20, 2017
4.300
4.380
4.260
4.270
1,044,905
-0.06(-1.39%)
Dec 19, 2017
4.250
4.455
4.223
4.330
1,736,069
+0.03(+0.70%)
Dec 18, 2017
4.400
4.430
4.260
4.300
948,346
-0.10(-2.27%)
Dec 15, 2017
4.290
4.410
4.210
4.400
1,446,855
+0.12(+2.80%)
Dec 14, 2017
4.430
4.480
4.260
4.280
1,325,772
-0.18(-4.04%)
Dec 13, 2017
4.250
4.490
4.250
4.460
1,443,359
+0.21(+4.94%)
Dec 12, 2017
4.500
4.535
4.220
4.250
2,036,886
-0.25(-5.56%)
Dec 11, 2017
4.500
4.620
4.485
4.500
855,838
+0.00(+0.00%)
Dec 08, 2017
4.420
4.550
4.375
4.500
1,093,299
+0.12(+2.74%)
Dec 07, 2017
4.380
4.465
4.300
4.380
1,169,039
+0.00(+0.00%)
Dec 06, 2017
4.400
4.430
4.335
4.380
717,085
+0.00(+0.00%)
Dec 05, 2017
4.480
4.500
4.335
4.380
898,832
-0.11(-2.45%)
Dec 04, 2017
4.610
4.660
4.480
4.490
1,045,524
-0.09(-1.97%)
Dec 01, 2017
4.600
4.683
4.415
4.580
1,055,721
-0.01(-0.22%)
Nov 30, 2017
4.490
4.610
4.440
4.590
970,106
+0.10(+2.23%)
Nov 29, 2017
4.700
4.800
4.460
4.490
1,129,908
-0.14(-3.02%)
Nov 28, 2017
4.520
4.660
4.420
4.630
1,348,499
+0.11(+2.43%)
Nov 27, 2017
4.610
4.970
4.500
4.520
2,000,639
-0.07(-1.53%)
Nov 24, 2017
4.580
4.630
4.550
4.590
272,092
+0.00(+0.00%)
Nov 22, 2017
4.650
4.710
4.570
4.590
788,458
-0.05(-1.08%)
Nov 21, 2017
4.620
4.740
4.580
4.640
1,074,637
+0.08(+1.75%)
Nov 20, 2017
4.740
4.760
4.500
4.560
1,062,652
-0.16(-3.39%)
Nov 17, 2017
4.620
4.790
4.620
4.720
923,360
+0.08(+1.72%)
Nov 16, 2017
4.540
4.696
4.510
4.640
1,045,082
+0.16(+3.57%)
Nov 15, 2017
4.280
4.550
4.270
4.480
1,133,506
+0.17(+3.94%)
Nov 14, 2017
4.550
4.555
4.200
4.310
1,678,907
-0.24(-5.27%)
Nov 13, 2017
4.770
4.870
4.540
4.550
1,198,917
-0.19(-4.01%)
Nov 10, 2017
4.530
4.770
4.450
4.740
1,969,840
+0.31(+7.00%)
Nov 09, 2017
5.000
5.100
4.400
4.430
3,799,597
-0.90(-16.89%)
Nov 08, 2017
5.370
5.406
5.220
5.330
991,985
+0.02(+0.38%)
Nov 07, 2017
5.640
5.660
5.300
5.310
1,406,226
-0.35(-6.18%)
Nov 06, 2017
5.760
5.800
5.660
5.660
637,762
-0.11(-1.91%)
Nov 03, 2017
5.740
5.810
5.680
5.770
1,072,171
+0.02(+0.35%)
Nov 02, 2017
5.710
5.770
5.640
5.750
591,175
+0.05(+0.88%)
Nov 01, 2017
5.850
5.879
5.670
5.700
736,147
-0.13(-2.23%)
Oct 31, 2017
5.850
5.920
5.780
5.830
698,357
+0.01(+0.17%)
Oct 30, 2017
5.780
5.870
5.720
5.820
642,455
-0.01(-0.17%)
Oct 27, 2017
5.650
5.860
5.630
5.830
1,006,252
+0.21(+3.74%)
Oct 26, 2017
5.660
5.685
5.545
5.620
723,919
-0.06(-1.06%)
Oct 25, 2017
5.790
5.880
5.630
5.680
1,148,117
-0.11(-1.90%)
Oct 24, 2017
5.980
6.040
5.782
5.790
1,672,225
-0.13(-2.20%)
Oct 23, 2017
6.190
6.240
5.915
5.920
1,628,410
-0.31(-4.98%)
Oct 20, 2017
6.260
6.350
6.180
6.230
869,299
-0.02(-0.32%)
Oct 19, 2017
6.340
6.360
6.220
6.250
938,713
-0.07(-1.11%)
Oct 18, 2017
6.360
6.427
6.250
6.320
1,523,730
+0.08(+1.28%)
Oct 17, 2017
6.180
6.270
6.150
6.240
512,808
+0.03(+0.48%)
Oct 16, 2017
6.310
6.360
6.160
6.210
895,182
-0.03(-0.48%)
Oct 13, 2017
6.370
6.390
6.170
6.240
818,248
-0.09(-1.42%)
Oct 12, 2017
6.310
6.500
6.282
6.330
1,813,209
+0.04(+0.64%)
Oct 11, 2017
6.430
6.449
6.250
6.290
1,212,348
-0.15(-2.33%)
Oct 10, 2017
6.510
6.520
6.380
6.440
729,324
-0.07(-1.08%)
Oct 09, 2017
6.580
6.610
6.480
6.510
852,730
-0.14(-2.11%)
Oct 06, 2017
6.720
6.750
6.520
6.650
966,885
-0.03(-0.45%)
Oct 05, 2017
6.930
7.000
6.460
6.680
3,607,902
+0.20(+3.09%)
Oct 04, 2017
6.510
6.510
6.380
6.480
761,411
-0.03(-0.46%)
Oct 03, 2017
6.580
6.600
6.390
6.510
978,298
-0.07(-1.06%)
Oct 02, 2017
6.350
6.580
6.330
6.580
1,218,737
+0.24(+3.79%)
Sep 29, 2017
6.340
6.390
6.270
6.340
802,126
+0.03(+0.48%)
Sep 28, 2017
6.390
6.440
6.300
6.310
1,011,784
-0.06(-0.94%)
Sep 27, 2017
6.400
6.170
6.370
1,132,760
+0.06(+0.95%)
Sep 26, 2017
6.270
6.320
6.111
6.310
763,247
+0.02(+0.32%)
Sep 25, 2017
6.240
6.340
6.170
6.290
1,026,470
+0.14(+2.28%)
Sep 22, 2017
6.290
6.290
6.070
6.150
976,264
-0.14(-2.23%)
Sep 21, 2017
6.120
6.450
6.080
6.290
2,130,910
+0.24(+3.97%)
Sep 20, 2017
6.050
6.090
5.920
6.050
670,919
-0.02(-0.33%)
Sep 19, 2017
6.030
6.070
5.970
6.070
737,490
+0.07(+1.17%)
Sep 18, 2017
5.970
6.090
5.920
6.000
1,163,507
+0.03(+0.50%)
Sep 15, 2017
5.920
5.990
5.880
5.970
4,351,989
+0.05(+0.84%)
Sep 14, 2017
5.920
5.970
5.860
5.920
943,650
+0.00(+0.00%)
Sep 13, 2017
5.990
6.060
5.890
5.920
929,686
-0.08(-1.33%)
Sep 12, 2017
6.030
6.125
5.910
6.000
1,910,652
-0.03(-0.50%)
Sep 11, 2017
6.230
6.650
6.010
6.030
2,228,005
-0.02(-0.33%)
Sep 08, 2017
6.090
6.135
6.010
6.050
929,728
-0.03(-0.49%)
Sep 07, 2017
5.960
6.150
5.860
6.080
1,197,282
+0.09(+1.50%)
Sep 06, 2017
6.040
6.180
5.890
5.990
1,777,867
+0.18(+3.10%)
Sep 05, 2017
5.940
6.000
5.715
5.810
919,863
-0.13(-2.19%)
Sep 01, 2017
5.960
6.030
5.830
5.940
955,387
+0.00(+0.00%)
Aug 31, 2017
5.900
5.990
5.832
5.940
843,906
+0.08(+1.37%)
Aug 30, 2017
5.950
6.050
5.850
5.860
1,204,408
-0.09(-1.51%)
Aug 29, 2017
5.690
5.990
5.640
5.950
1,375,742
+0.22(+3.84%)
Aug 28, 2017
5.670
5.750
5.665
5.730
578,296
+0.12(+2.14%)
Aug 25, 2017
5.790
5.790
5.600
5.610
892,722
-0.18(-3.11%)
Aug 24, 2017
5.640
5.810
5.560
5.790
2,061,911
+0.24(+4.32%)
Aug 23, 2017
5.560
5.640
5.495
5.550
738,138
-0.01(-0.18%)
Aug 22, 2017
5.470
5.590
5.455
5.560
809,763
+0.10(+1.83%)
Aug 21, 2017
5.450
5.495
5.360
5.460
619,718
+0.01(+0.18%)
Aug 18, 2017
5.300
5.560
5.280
5.450
838,819
+0.09(+1.68%)
Aug 17, 2017
5.510
5.615
5.355
5.360
851,445
-0.16(-2.90%)
Aug 16, 2017
5.640
5.754
5.510
5.520
1,029,868
-0.12(-2.13%)
Aug 15, 2017
5.640
5.710
5.605
5.640
577,836
+0.00(+0.00%)
Aug 14, 2017
5.570
5.720
5.570
5.640
799,563
+0.08(+1.44%)
Aug 11, 2017
5.490
5.650
5.440
5.560
1,077,056
+0.07(+1.28%)
Aug 10, 2017
5.610
5.650
5.380
5.490
1,363,166
-0.14(-2.49%)
Aug 09, 2017
5.640
5.800
5.420
5.630
1,429,813
+0.20(+3.68%)
Aug 08, 2017
5.640
5.700
5.420
5.430
1,361,927
-0.21(-3.72%)
Aug 07, 2017
5.640
5.720
5.630
5.640
945,308
+0.01(+0.18%)
Aug 04, 2017
5.530
5.650
5.460
5.630
853,827
+0.15(+2.74%)
Aug 03, 2017
5.370
5.575
5.320
5.480
1,343,342
+0.09(+1.67%)
Aug 02, 2017
5.570
5.670
5.360
5.390
1,075,308
-0.17(-3.06%)
Aug 01, 2017
5.560
5.620
5.340
5.560
2,865,685
+0.00(+0.00%)
Jul 31, 2017
5.540
5.689
5.510
5.560
1,098,089
+0.04(+0.72%)
Jul 28, 2017
5.530
5.740
5.500
5.520
2,198,049
+0.01(+0.18%)
Jul 27, 2017
6.000
6.010
5.500
5.510
3,243,209
-0.43(-7.24%)
Jul 26, 2017
5.960
6.040
5.900
5.940
1,749,780
-0.03(-0.50%)
Jul 25, 2017
6.000
6.030
5.900
5.970
1,567,640
+0.01(+0.17%)
Jul 24, 2017
6.020
6.025
5.845
5.960
2,638,451
-0.05(-0.83%)
Jul 21, 2017
6.040
6.130
5.980
6.010
4,494,874
+0.00(+0.00%)
Jul 20, 2017
6.270
6.270
6.010
6.010
15,825,677
-0.77(-11.36%)
Jul 19, 2017
7.410
7.540
6.770
6.780
5,539,499
-1.05(-13.41%)
Jul 18, 2017
7.760
7.870
7.685
7.830
712,333
+0.06(+0.77%)
Jul 17, 2017
7.950
8.015
7.760
7.770
593,640
-0.19(-2.39%)
Jul 14, 2017
7.990
8.100
7.910
7.960
590,130
+0.00(+0.00%)
Jul 13, 2017
7.850
8.050
7.693
7.960
534,100
+0.10(+1.27%)
Jul 12, 2017
7.860
7.920
7.770
7.860
426,706
+0.06(+0.77%)
Jul 11, 2017
7.730
7.870
7.720
7.800
486,769
+0.08(+1.04%)
Jul 10, 2017
7.840
7.870
7.690
7.720
514,589
-0.16(-2.03%)
Jul 07, 2017
7.830
7.936
7.760
7.880
461,585
+0.11(+1.42%)
Jul 06, 2017
8.120
8.210
7.740
7.770
1,036,129
-0.29(-3.60%)
Jul 05, 2017
8.000
8.150
8.000
8.060
473,726
+0.03(+0.37%)
Jul 03, 2017
7.860
8.070
7.857
8.030
309,927
+0.19(+2.42%)
Jun 30, 2017
7.950
8.030
7.830
7.840
539,304
-0.08(-1.01%)
Jun 29, 2017
8.170
8.215
7.830
7.920
1,062,207
-0.31(-3.77%)
Jun 28, 2017
8.200
8.410
8.030
8.230
734,954
+0.11(+1.35%)
Jun 27, 2017
8.440
8.440
8.110
8.120
1,333,141
-0.26(-3.10%)
Jun 26, 2017
8.250
8.430
8.160
8.380
1,322,098
+0.18(+2.20%)
Jun 23, 2017
8.080
8.240
7.990
8.200
1,338,637
+0.12(+1.49%)
Jun 22, 2017
8.120
8.390
8.010
8.080
1,210,938
+0.02(+0.25%)
Jun 21, 2017
7.990
8.170
7.940
8.060
805,452
+0.09(+1.13%)
Jun 20, 2017
7.910
8.150
7.905
7.970
759,100
-0.02(-0.25%)
Jun 19, 2017
7.840
8.050
7.800
7.990
820,625
+0.15(+1.91%)
Jun 16, 2017
7.720
7.920
7.720
7.840
2,074,111
+0.08(+1.03%)
Jun 15, 2017
8.020
8.020
7.700
7.760
907,436
-0.24(-3.00%)
Jun 14, 2017
8.200
8.270
7.950
8.000
1,055,699
-0.20(-2.44%)
Jun 13, 2017
8.200
8.300
8.110
8.200
878,192
+0.02(+0.24%)
Jun 12, 2017
8.170
8.190
7.880
8.180
1,335,167
+0.08(+0.99%)
Jun 09, 2017
8.600
8.640
7.950
8.100
4,695,521
-0.09(-1.10%)
Jun 08, 2017
7.500
8.330
7.473
8.190
5,060,182
+0.80(+10.83%)
Jun 07, 2017
7.650
7.700
7.260
7.390
1,456,187
-0.09(-1.20%)
Jun 06, 2017
7.460
7.540
7.400
7.480
565,800
+0.01(+0.13%)
Jun 05, 2017
7.760
7.760
7.450
7.470
992,857
-0.27(-3.49%)
Jun 02, 2017
7.680
7.780
7.460
7.740
1,307,887
+0.10(+1.31%)
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.