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
Affimed Ord Shs
(NQ:
AFMD
)
4.350
+0.290 (+7.14%)
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, 2017
2.250
2.300
2.130
2.200
184,672
-0.10(-4.35%)
May 30, 2017
2.350
2.350
2.200
2.300
207,193
+0.00(+0.00%)
May 26, 2017
2.300
2.350
2.250
2.300
95,198
-0.05(-2.13%)
May 25, 2017
2.450
2.450
2.300
2.350
187,895
-0.05(-2.08%)
May 24, 2017
2.400
2.425
2.350
2.400
222,254
+0.05(+2.13%)
May 23, 2017
2.300
2.400
2.250
2.350
314,430
+0.00(+0.00%)
May 22, 2017
2.450
2.500
2.300
2.350
243,354
-0.15(-6.00%)
May 19, 2017
2.450
2.500
2.420
2.500
253,549
+0.05(+2.04%)
May 18, 2017
2.450
2.450
2.300
2.450
355,764
+0.20(+8.89%)
May 17, 2017
2.300
2.450
2.200
2.250
295,524
-0.05(-2.17%)
May 16, 2017
2.300
2.425
2.300
2.300
111,522
+0.00(+0.00%)
May 15, 2017
2.200
2.450
2.150
2.300
453,392
+0.10(+4.55%)
May 12, 2017
2.100
2.250
2.100
2.200
234,960
+0.05(+2.33%)
May 11, 2017
2.100
2.150
2.050
2.150
65,907
+0.05(+2.38%)
May 10, 2017
2.075
2.150
2.050
2.100
96,832
-0.05(-2.33%)
May 09, 2017
2.100
2.150
1.998
2.150
141,595
+0.07(+3.61%)
May 08, 2017
2.200
2.200
2.050
2.075
160,764
-0.12(-5.68%)
May 05, 2017
2.175
2.250
2.150
2.200
354,442
-0.05(-2.22%)
May 04, 2017
2.200
2.250
2.150
2.250
136,589
+0.05(+2.27%)
May 03, 2017
2.300
2.300
2.200
2.200
181,866
-0.10(-4.35%)
May 02, 2017
2.250
2.350
2.200
2.300
168,306
+0.05(+2.22%)
May 01, 2017
2.250
2.300
2.150
2.250
290,696
+0.00(+0.00%)
Apr 28, 2017
2.250
2.325
2.200
2.250
189,131
+0.00(+0.00%)
Apr 27, 2017
2.300
2.350
2.150
2.250
250,699
-0.05(-2.17%)
Apr 26, 2017
2.300
2.400
2.250
2.300
162,106
-0.05(-2.13%)
Apr 25, 2017
2.200
2.400
2.200
2.350
455,454
+0.20(+9.30%)
Apr 24, 2017
2.100
2.200
2.050
2.150
319,355
+0.07(+3.61%)
Apr 21, 2017
2.200
2.200
2.050
2.075
535,265
-0.17(-7.78%)
Apr 20, 2017
2.250
2.325
2.161
2.250
644,044
-0.10(-4.26%)
Apr 19, 2017
2.500
2.500
2.300
2.350
278,807
-0.10(-4.08%)
Apr 18, 2017
2.425
2.500
2.400
2.450
118,109
+0.00(+0.00%)
Apr 17, 2017
2.425
2.500
2.350
2.450
157,721
+0.05(+2.08%)
Apr 13, 2017
2.350
2.450
2.300
2.400
89,604
+0.00(+0.00%)
Apr 12, 2017
2.300
2.400
2.275
2.400
90,848
+0.05(+2.13%)
Apr 11, 2017
2.250
2.400
2.250
2.350
104,021
+0.05(+2.17%)
Apr 10, 2017
2.350
2.350
2.250
2.300
123,338
-0.05(-2.13%)
Apr 07, 2017
2.150
2.400
2.150
2.350
231,622
+0.20(+9.30%)
Apr 06, 2017
2.300
2.300
2.100
2.150
294,478
-0.10(-4.44%)
Apr 05, 2017
2.200
2.300
2.100
2.250
322,181
+0.05(+2.27%)
Apr 04, 2017
2.301
2.338
2.200
2.200
270,901
-0.10(-4.35%)
Apr 03, 2017
2.300
2.400
2.300
2.300
224,035
+0.00(+0.00%)
Mar 31, 2017
2.400
2.450
2.300
2.300
319,702
-0.10(-4.17%)
Mar 30, 2017
2.400
2.450
2.350
2.400
153,157
+0.05(+2.13%)
Mar 29, 2017
2.400
2.450
2.350
2.350
197,634
-0.10(-4.08%)
Mar 28, 2017
2.600
2.600
2.400
2.450
206,361
-0.15(-5.77%)
Mar 27, 2017
2.450
2.600
2.400
2.600
146,728
+0.15(+6.12%)
Mar 24, 2017
2.650
2.700
2.450
2.450
174,791
-0.15(-5.77%)
Mar 23, 2017
2.350
2.800
2.300
2.600
302,234
+0.25(+10.64%)
Mar 22, 2017
2.500
2.500
2.200
2.350
411,461
-0.10(-4.08%)
Mar 21, 2017
2.600
2.650
2.450
2.450
340,175
-0.15(-5.77%)
Mar 20, 2017
2.650
2.775
2.500
2.600
456,312
+0.02(+0.97%)
Mar 17, 2017
2.600
2.625
2.550
2.575
109,890
-0.02(-0.96%)
Mar 16, 2017
2.750
2.750
2.600
2.600
292,275
-0.10(-3.70%)
Mar 15, 2017
2.700
2.750
2.600
2.700
209,552
+0.00(+0.00%)
Mar 14, 2017
2.750
2.800
2.550
2.700
272,720
+0.00(+0.00%)
Mar 13, 2017
2.800
2.800
2.650
2.700
473,056
-0.05(-1.82%)
Mar 10, 2017
2.500
2.950
2.450
2.750
1,261,379
+0.30(+12.24%)
Mar 09, 2017
2.350
2.500
2.350
2.450
253,869
+0.10(+4.26%)
Mar 08, 2017
2.400
2.400
2.251
2.350
168,110
-0.05(-2.08%)
Mar 07, 2017
2.500
2.500
2.250
2.400
364,216
+0.00(+0.21%)
Mar 06, 2017
2.550
2.550
2.300
2.395
591,122
-0.10(-4.20%)
Mar 03, 2017
2.150
2.550
2.150
2.500
1,268,874
+0.35(+16.28%)
Mar 02, 2017
2.150
2.350
2.150
2.150
675,781
+0.05(+2.38%)
Mar 01, 2017
2.100
2.150
2.025
2.100
225,230
+0.10(+5.00%)
Feb 28, 2017
2.050
2.050
2.000
2.000
152,421
+0.00(+0.00%)
Feb 27, 2017
2.000
2.100
2.000
2.000
113,914
+0.00(+0.00%)
Feb 24, 2017
2.050
2.050
2.000
2.000
94,492
+0.00(+0.00%)
Feb 23, 2017
2.100
2.100
2.000
2.000
122,680
-0.15(-6.98%)
Feb 22, 2017
2.100
2.150
2.000
2.150
248,080
+0.05(+2.38%)
Feb 21, 2017
2.050
2.100
2.050
2.100
82,060
+0.05(+2.44%)
Feb 17, 2017
2.050
2.050
2.050
0
+0.00(+0.00%)
Feb 16, 2017
2.150
2.200
2.000
2.050
276,980
-0.08(-3.53%)
Feb 15, 2017
2.200
2.200
2.100
2.125
303,685
-0.08(-3.41%)
Feb 14, 2017
2.150
2.200
2.100
2.200
311,406
+0.05(+2.33%)
Feb 13, 2017
2.150
2.150
2.050
2.150
285,826
+0.10(+4.88%)
Feb 10, 2017
2.150
2.200
2.050
2.050
450,468
+0.05(+2.50%)
Feb 09, 2017
2.000
2.050
2.000
2.000
78,976
+0.00(+0.00%)
Feb 08, 2017
2.150
2.150
2.075
2.000
278,970
-0.10(-4.76%)
Feb 07, 2017
2.100
2.192
2.100
2.100
150,140
+0.00(+0.00%)
Feb 06, 2017
2.000
2.300
2.000
2.100
603,903
+0.10(+5.00%)
Feb 03, 2017
1.850
2.000
1.800
2.000
513,672
+0.15(+8.11%)
Feb 02, 2017
1.850
1.850
1.800
1.850
105,059
-0.05(-2.63%)
Feb 01, 2017
1.850
1.900
1.800
1.900
188,127
+0.10(+5.56%)
Jan 31, 2017
1.900
1.900
1.800
1.800
149,538
-0.05(-2.70%)
Jan 30, 2017
1.850
1.850
1.800
1.850
204,913
+0.03(+1.37%)
Jan 27, 2017
1.950
1.950
1.800
1.825
188,664
-0.07(-3.95%)
Jan 26, 2017
1.900
1.925
1.800
1.900
121,297
+0.05(+2.70%)
Jan 25, 2017
1.850
1.900
1.800
1.850
197,252
+0.00(+0.00%)
Jan 24, 2017
1.850
1.850
1.750
1.850
266,432
+0.05(+2.78%)
Jan 23, 2017
1.750
1.850
1.750
1.800
605,225
+0.00(+0.00%)
Jan 20, 2017
1.650
1.800
1.650
1.800
3,766,488
-0.35(-16.28%)
Jan 19, 2017
2.102
2.150
2.100
2.150
47,920
+0.00(+0.00%)
Jan 18, 2017
2.050
2.150
2.050
2.150
422,470
+0.10(+4.88%)
Jan 17, 2017
2.000
2.050
2.000
2.050
46,937
+0.05(+2.50%)
Jan 13, 2017
2.000
2.000
2.000
0
-0.15(-6.98%)
Jan 12, 2017
2.200
2.250
2.100
2.150
105,876
-0.10(-4.44%)
Jan 11, 2017
2.250
2.300
2.000
2.250
437,953
+0.05(+2.27%)
Jan 10, 2017
2.350
2.350
2.150
2.200
110,367
-0.10(-4.35%)
Jan 09, 2017
2.250
2.350
2.100
2.300
190,143
+0.10(+4.55%)
Jan 06, 2017
2.150
2.350
2.150
2.200
319,695
+0.05(+2.33%)
Jan 05, 2017
2.150
2.200
2.100
2.150
139,991
-0.05(-2.27%)
Jan 04, 2017
2.150
2.250
2.000
2.200
344,450
+0.10(+4.76%)
Jan 03, 2017
1.850
2.150
1.850
2.100
218,669
+0.30(+16.67%)
Dec 30, 2016
1.800
1.800
1.800
0
-0.02(-1.37%)
Dec 29, 2016
1.850
1.900
1.800
1.825
66,367
+0.02(+1.39%)
Dec 28, 2016
1.850
1.900
1.800
1.800
102,912
-0.05(-2.70%)
Dec 27, 2016
1.850
1.900
1.800
1.850
50,335
+0.00(+0.00%)
Dec 23, 2016
1.850
1.850
1.850
0
+0.00(+0.00%)
Dec 22, 2016
1.850
1.900
1.800
1.850
168,579
-0.05(-2.63%)
Dec 21, 2016
1.900
1.950
1.850
1.900
164,840
+0.05(+2.70%)
Dec 20, 2016
2.000
2.050
1.850
1.850
200,187
-0.15(-7.50%)
Dec 19, 2016
1.850
2.175
1.800
2.000
272,637
+0.20(+11.11%)
Dec 16, 2016
1.850
1.900
1.750
1.800
1,279,465
-0.05(-2.70%)
Dec 15, 2016
1.950
1.950
1.850
1.850
156,487
-0.10(-5.13%)
Dec 14, 2016
2.050
2.050
1.850
1.950
219,254
-0.10(-4.88%)
Dec 13, 2016
2.050
2.050
2.000
2.050
100,485
+0.05(+2.50%)
Dec 12, 2016
2.000
2.145
1.950
2.000
185,534
+0.00(+0.00%)
Dec 09, 2016
2.000
2.050
2.000
2.000
82,662
-0.05(-2.44%)
Dec 08, 2016
2.000
2.050
1.900
2.050
162,590
+0.05(+2.50%)
Dec 07, 2016
1.950
2.050
1.950
2.000
92,486
+0.00(+0.00%)
Dec 06, 2016
2.200
2.200
2.000
2.000
114,505
-0.15(-6.98%)
Dec 05, 2016
2.000
2.150
1.950
2.150
298,333
+0.20(+10.26%)
Dec 02, 2016
2.000
2.000
1.950
1.950
90,936
+0.00(+0.00%)
Dec 01, 2016
2.050
2.100
1.950
1.950
235,315
-0.05(-2.50%)
Nov 30, 2016
2.050
2.100
2.000
2.000
88,084
-0.10(-4.76%)
Nov 29, 2016
2.150
2.150
2.050
2.100
72,324
-0.05(-2.33%)
Nov 28, 2016
2.300
2.350
2.150
2.150
115,593
-0.15(-6.52%)
Nov 25, 2016
2.350
2.350
2.300
2.300
34,664
+0.00(+0.00%)
Nov 23, 2016
2.300
2.300
2.300
0
-0.05(-2.13%)
Nov 22, 2016
2.468
2.500
2.350
2.350
68,557
-0.10(-4.08%)
Nov 21, 2016
2.400
2.500
2.350
2.450
58,872
+0.05(+2.08%)
Nov 18, 2016
2.600
2.650
2.400
2.400
152,531
-0.20(-7.69%)
Nov 17, 2016
2.300
2.650
2.200
2.600
263,244
+0.30(+13.04%)
Nov 16, 2016
2.450
2.550
2.300
2.300
140,511
-0.20(-8.00%)
Nov 15, 2016
2.550
2.550
2.300
2.500
148,559
-0.05(-1.96%)
Nov 14, 2016
2.050
2.550
2.000
2.550
274,783
+0.55(+27.50%)
Nov 11, 2016
1.950
2.100
1.950
2.000
151,061
+0.00(+0.00%)
Nov 10, 2016
2.000
2.050
1.950
2.000
143,659
+0.00(+0.00%)
Nov 09, 2016
2.000
2.200
1.925
2.000
255,236
+0.00(+0.00%)
Nov 08, 2016
2.000
2.050
1.950
2.000
73,468
+0.00(+0.00%)
Nov 07, 2016
1.950
2.050
1.950
2.000
60,018
+0.05(+2.56%)
Nov 04, 2016
1.950
2.050
1.874
1.950
87,057
+0.00(+0.00%)
Nov 03, 2016
2.050
2.100
1.908
1.950
91,046
-0.20(-9.30%)
Nov 02, 2016
1.800
2.200
1.750
2.150
253,996
+0.25(+13.16%)
Nov 01, 2016
2.100
2.100
1.800
1.900
113,470
-0.15(-7.32%)
Oct 31, 2016
2.050
2.100
2.000
2.050
51,390
+0.05(+2.50%)
Oct 28, 2016
2.150
2.150
2.000
2.000
87,828
-0.10(-4.76%)
Oct 27, 2016
2.250
2.250
2.050
2.100
94,019
-0.15(-6.67%)
Oct 26, 2016
2.150
2.300
2.100
2.250
122,457
+0.10(+4.65%)
Oct 25, 2016
2.150
2.200
2.100
2.150
102,473
-0.10(-4.44%)
Oct 24, 2016
2.300
2.300
2.150
2.250
78,846
-0.05(-2.17%)
Oct 21, 2016
2.400
2.500
2.300
2.300
54,259
-0.20(-8.00%)
Oct 20, 2016
2.350
2.500
2.350
2.500
88,582
+0.10(+4.17%)
Oct 19, 2016
2.300
2.450
2.300
2.400
84,858
+0.10(+4.35%)
Oct 18, 2016
2.250
2.350
2.100
2.300
76,384
+0.10(+4.55%)
Oct 17, 2016
2.300
2.450
2.200
2.200
95,447
-0.14(-5.98%)
Oct 14, 2016
2.430
2.460
2.300
2.340
88,642
-0.08(-3.31%)
Oct 13, 2016
2.370
2.440
2.289
2.420
133,998
+0.01(+0.41%)
Oct 12, 2016
2.420
2.447
2.280
2.410
121,365
+0.00(+0.00%)
Oct 11, 2016
2.450
2.490
2.360
2.410
103,471
-0.09(-3.60%)
Oct 10, 2016
2.480
2.530
2.401
2.500
68,601
+0.03(+1.21%)
Oct 07, 2016
2.540
2.590
2.400
2.470
130,543
-0.07(-2.76%)
Oct 06, 2016
2.650
2.650
2.520
2.540
157,647
-0.15(-5.58%)
Oct 05, 2016
2.600
2.730
2.510
2.690
122,290
+0.10(+3.86%)
Oct 04, 2016
2.670
2.750
2.550
2.590
155,459
-0.04(-1.52%)
Oct 03, 2016
2.743
2.787
2.550
2.630
210,812
-0.15(-5.40%)
Sep 30, 2016
2.750
2.840
2.670
2.780
71,156
+0.05(+1.83%)
Sep 29, 2016
2.780
2.790
2.700
2.730
63,973
-0.10(-3.53%)
Sep 28, 2016
2.840
2.980
2.744
2.830
57,560
-0.01(-0.35%)
Sep 27, 2016
2.810
2.850
2.650
2.840
183,826
+0.02(+0.71%)
Sep 26, 2016
2.940
2.970
2.810
2.820
55,486
-0.12(-4.08%)
Sep 23, 2016
3.050
3.140
2.880
2.940
231,836
-0.06(-2.00%)
Sep 22, 2016
3.050
3.195
2.900
3.000
905,259
-0.04(-1.32%)
Sep 21, 2016
2.950
3.050
2.880
3.040
75,512
+0.09(+3.05%)
Sep 20, 2016
2.980
3.030
2.900
2.950
57,573
-0.01(-0.34%)
Sep 19, 2016
3.000
3.050
2.930
2.960
27,240
-0.02(-0.67%)
Sep 16, 2016
2.820
2.980
2.820
2.980
62,205
+0.11(+3.83%)
Sep 15, 2016
3.000
3.000
2.710
2.870
40,708
+0.02(+0.70%)
Sep 14, 2016
3.020
3.020
2.800
2.850
25,950
+0.09(+3.26%)
Sep 13, 2016
2.850
3.020
2.690
2.760
61,080
-0.14(-4.83%)
Sep 12, 2016
2.830
2.940
2.800
2.900
35,040
+0.11(+3.94%)
Sep 09, 2016
2.840
2.910
2.746
2.790
80,431
-0.12(-4.12%)
Sep 08, 2016
2.850
3.060
2.770
2.910
153,630
+0.09(+3.19%)
Sep 07, 2016
2.610
3.150
2.610
2.820
357,746
+0.22(+8.46%)
Sep 06, 2016
2.570
2.700
2.550
2.600
149,190
+0.05(+1.96%)
Sep 02, 2016
2.510
2.550
2.550
2.550
37,200
+0.02(+0.79%)
Sep 01, 2016
2.540
2.570
2.450
2.530
40,237
+0.02(+0.80%)
Aug 31, 2016
2.560
2.560
2.450
2.510
89,362
-0.07(-2.71%)
Aug 30, 2016
2.600
2.620
2.540
2.580
23,661
+0.01(+0.39%)
Aug 29, 2016
2.550
2.650
2.527
2.570
40,015
+0.02(+0.78%)
Aug 26, 2016
2.590
2.720
2.530
2.550
53,570
-0.01(-0.39%)
Aug 25, 2016
2.550
2.765
2.510
2.560
61,435
+0.03(+1.19%)
Aug 24, 2016
2.750
2.789
2.510
2.530
144,703
-0.25(-8.99%)
Aug 23, 2016
2.770
2.800
2.680
2.780
63,921
+0.02(+0.72%)
Aug 22, 2016
2.700
2.770
2.660
2.760
60,230
+0.07(+2.60%)
Aug 19, 2016
2.730
2.740
2.640
2.690
58,808
-0.04(-1.47%)
Aug 18, 2016
2.830
2.830
2.720
2.730
40,132
-0.06(-2.15%)
Aug 17, 2016
2.770
2.840
2.665
2.790
131,424
+0.01(+0.36%)
Aug 16, 2016
2.860
2.893
2.700
2.780
132,543
-0.09(-3.14%)
Aug 15, 2016
2.821
2.900
2.780
2.870
83,715
+0.02(+0.70%)
Aug 12, 2016
2.750
2.890
2.550
2.850
218,765
-0.10(-3.39%)
Aug 11, 2016
2.900
2.960
2.850
2.950
83,816
+0.06(+2.08%)
Aug 10, 2016
3.140
3.140
2.860
2.890
260,996
-0.27(-8.54%)
Aug 09, 2016
3.190
3.200
3.020
3.160
43,651
+0.00(+0.00%)
Aug 08, 2016
3.200
3.230
3.090
3.160
65,780
-0.04(-1.25%)
Aug 05, 2016
3.100
3.200
3.090
3.200
39,441
+0.11(+3.56%)
Aug 04, 2016
3.200
3.249
3.040
3.090
146,151
-0.07(-2.22%)
Aug 03, 2016
2.920
3.200
2.800
3.160
228,781
+0.27(+9.34%)
Aug 02, 2016
2.750
2.900
2.730
2.890
135,321
+0.18(+6.64%)
Aug 01, 2016
2.630
2.780
2.630
2.710
83,884
+0.09(+3.44%)
Jul 29, 2016
2.700
2.770
2.601
2.620
83,727
-0.08(-2.96%)
Jul 28, 2016
2.700
2.780
2.650
2.700
51,781
+0.01(+0.37%)
Jul 27, 2016
2.650
2.720
2.650
2.690
98,108
+0.06(+2.28%)
Jul 26, 2016
2.660
2.710
2.600
2.630
91,253
-0.02(-0.75%)
Jul 25, 2016
2.830
2.830
2.650
2.650
114,521
-0.16(-5.69%)
Jul 22, 2016
2.887
2.920
2.750
2.810
48,171
+0.02(+0.72%)
Jul 21, 2016
2.900
2.970
2.775
2.790
106,698
-0.13(-4.45%)
Jul 20, 2016
2.750
2.950
2.600
2.920
98,909
+0.34(+13.18%)
Jul 19, 2016
2.880
2.880
2.560
2.580
138,874
-0.27(-9.47%)
Jul 18, 2016
2.850
2.890
2.730
2.850
62,227
+0.00(+0.00%)
Jul 15, 2016
2.730
2.890
2.710
2.850
50,434
+0.13(+4.78%)
Jul 14, 2016
2.810
2.820
2.700
2.720
70,597
-0.07(-2.51%)
Jul 13, 2016
2.900
3.020
2.760
2.790
74,311
-0.14(-4.78%)
Jul 12, 2016
2.860
2.950
2.750
2.930
146,457
+0.11(+3.90%)
Jul 11, 2016
2.890
2.930
2.760
2.820
72,191
-0.06(-2.08%)
Jul 08, 2016
2.850
2.990
2.840
2.880
189,946
+0.04(+1.41%)
Jul 07, 2016
2.730
2.850
2.710
2.840
116,769
+0.17(+6.37%)
Jul 05, 2016
2.770
2.780
2.640
2.670
125,918
-0.11(-3.96%)
Jul 01, 2016
2.480
2.780
2.780
2.780
156,200
+0.30(+12.10%)
Jun 30, 2016
2.430
2.570
2.340
2.480
392,269
+0.09(+3.77%)
Jun 29, 2016
2.590
2.640
2.390
2.390
821,508
-0.13(-5.16%)
Jun 28, 2016
2.750
2.950
2.470
2.520
456,249
-0.02(-0.79%)
Jun 27, 2016
2.930
3.058
2.520
2.540
403,696
-0.40(-13.61%)
Jun 24, 2016
3.070
3.160
2.850
2.940
1,625,225
-0.33(-10.09%)
Jun 23, 2016
3.070
3.290
2.950
3.270
276,057
+0.25(+8.28%)
Jun 22, 2016
2.960
3.150
2.885
3.020
207,490
+0.08(+2.72%)
Jun 21, 2016
3.060
3.140
2.910
2.940
244,007
-0.11(-3.61%)
Jun 20, 2016
3.130
3.160
3.030
3.050
142,922
+0.02(+0.66%)
Jun 17, 2016
3.240
3.317
3.030
3.030
306,379
-0.23(-7.06%)
Jun 16, 2016
3.160
3.350
3.120
3.260
149,143
+0.05(+1.56%)
Jun 15, 2016
3.100
3.370
3.070
3.210
188,072
+0.15(+4.90%)
Jun 14, 2016
3.180
3.230
3.020
3.060
238,834
-0.13(-4.08%)
Jun 13, 2016
3.130
3.280
3.100
3.190
183,570
+0.04(+1.27%)
Jun 10, 2016
3.310
3.400
3.150
3.150
228,547
-0.26(-7.62%)
Jun 09, 2016
3.720
3.780
3.400
3.410
156,320
-0.34(-9.07%)
Jun 08, 2016
3.820
3.820
3.590
3.750
65,852
+0.06(+1.63%)
Jun 07, 2016
3.710
3.750
3.615
3.690
80,461
-0.05(-1.34%)
Jun 06, 2016
3.690
3.790
3.510
3.740
161,744
+0.12(+3.31%)
Jun 03, 2016
3.740
3.740
3.510
3.620
110,735
-0.07(-1.90%)
Jun 02, 2016
3.440
3.720
3.440
3.690
112,061
+0.19(+5.43%)
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.