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
Ab Corporate Bond ETF
(NQ:
EYEG
)
35.26
+0.19 (+0.54%)
Official Closing Price
Updated: 4:15 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 29, 2020
5.021
5.374
4.942
5.001
110,540
-0.06(-1.16%)
May 28, 2020
5.080
5.590
4.872
5.060
98,121
+0.07(+1.38%)
May 27, 2020
5.178
5.178
4.888
4.991
16,588
+0.05(+0.99%)
May 26, 2020
5.060
5.460
4.913
4.942
49,206
-0.25(-4.91%)
May 22, 2020
5.099
5.237
4.982
5.197
44,154
+0.20(+3.92%)
May 21, 2020
5.001
5.158
4.864
5.001
24,290
+0.00(+0.00%)
May 20, 2020
5.109
5.148
4.855
5.001
20,540
-0.06(-1.16%)
May 19, 2020
5.276
5.443
4.952
5.060
20,052
-0.13(-2.46%)
May 18, 2020
4.903
5.590
4.736
5.188
70,703
+0.34(+7.08%)
May 15, 2020
4.648
4.844
4.635
4.844
14,990
+0.13(+2.70%)
May 14, 2020
4.707
4.750
4.560
4.717
19,850
+0.01(+0.21%)
May 13, 2020
4.844
4.893
4.531
4.707
25,469
-0.16(-3.23%)
May 12, 2020
4.903
4.962
4.697
4.864
31,667
+0.16(+3.33%)
May 11, 2020
4.991
4.991
4.619
4.707
69,336
-0.26(-5.33%)
May 08, 2020
4.835
5.050
4.756
4.972
23,862
+0.14(+2.84%)
May 07, 2020
4.923
5.000
4.825
4.835
21,948
-0.23(-4.46%)
May 06, 2020
5.188
5.188
4.942
5.060
6,007
-0.03(-0.58%)
May 05, 2020
5.001
5.129
4.972
5.090
8,648
+0.08(+1.57%)
May 04, 2020
5.001
5.188
4.893
5.011
11,082
+0.04(+0.89%)
May 01, 2020
5.119
5.129
4.735
4.967
25,697
-0.14(-2.78%)
Apr 30, 2020
5.197
5.384
5.104
5.109
15,420
-0.13(-2.43%)
Apr 29, 2020
5.364
5.364
5.173
5.237
25,894
-0.15(-2.73%)
Apr 28, 2020
5.580
5.580
5.119
5.384
19,816
-0.14(-2.49%)
Apr 27, 2020
5.874
5.874
5.403
5.521
20,380
-0.05(-0.88%)
Apr 24, 2020
5.599
5.869
5.011
5.570
28,450
-0.02(-0.35%)
Apr 23, 2020
5.639
5.678
5.501
5.590
26,328
+0.09(+1.60%)
Apr 22, 2020
5.443
5.776
5.443
5.501
29,616
+0.00(+0.00%)
Apr 21, 2020
5.443
5.756
5.050
5.501
38,872
+0.05(+0.90%)
Apr 20, 2020
5.648
5.884
5.443
5.452
23,402
-0.28(-4.96%)
Apr 17, 2020
5.550
6.080
5.413
5.737
28,654
+0.17(+2.99%)
Apr 16, 2020
5.747
5.756
5.541
5.570
27,988
-0.21(-3.57%)
Apr 15, 2020
5.707
5.786
5.443
5.776
42,620
+0.05(+0.86%)
Apr 14, 2020
5.531
5.943
5.521
5.727
86,219
+0.27(+5.04%)
Apr 13, 2020
5.276
5.658
4.942
5.452
74,689
+0.27(+5.30%)
Apr 09, 2020
4.942
5.276
4.893
5.178
38,036
+0.24(+4.76%)
Apr 08, 2020
4.766
5.147
4.756
4.942
78,585
+0.17(+3.49%)
Apr 07, 2020
4.913
5.364
4.678
4.776
88,094
-0.31(-6.17%)
Apr 06, 2020
5.119
5.541
4.893
5.090
121,881
+0.07(+1.37%)
Apr 03, 2020
5.070
5.344
5.001
5.021
56,187
+0.13(+2.61%)
Apr 02, 2020
4.864
5.492
4.580
4.893
142,555
-0.37(-7.08%)
Apr 01, 2020
4.825
5.384
4.442
5.266
208,896
+0.17(+3.27%)
Mar 31, 2020
6.207
6.472
4.648
5.099
2,352,063
+1.03(+25.30%)
Mar 30, 2020
4.236
4.315
3.677
4.070
49,771
-0.33(-7.57%)
Mar 27, 2020
4.403
4.403
3.956
4.403
34,671
-0.01(-0.22%)
Mar 26, 2020
3.677
4.413
3.619
4.413
60,062
+0.87(+24.65%)
Mar 25, 2020
3.668
3.864
3.540
3.540
20,747
+0.01(+0.28%)
Mar 24, 2020
3.677
3.843
3.509
3.530
17,518
-0.12(-3.23%)
Mar 23, 2020
3.522
3.684
3.432
3.648
17,490
+0.13(+3.62%)
Mar 20, 2020
3.854
3.864
3.442
3.520
29,980
-0.24(-6.27%)
Mar 19, 2020
3.579
3.874
3.540
3.756
7,459
+0.11(+2.96%)
Mar 18, 2020
3.550
3.854
3.550
3.648
18,820
-0.08(-2.11%)
Mar 17, 2020
3.540
3.932
3.540
3.726
38,375
-0.09(-2.31%)
Mar 16, 2020
4.472
4.550
3.687
3.815
84,299
-0.30(-7.38%)
Mar 13, 2020
3.972
5.001
3.923
4.119
46,398
+0.15(+3.70%)
Mar 12, 2020
4.491
4.491
3.766
3.972
54,596
-0.96(-19.48%)
Mar 11, 2020
4.795
4.972
4.629
4.933
22,616
+0.12(+2.44%)
Mar 10, 2020
4.815
4.933
4.570
4.815
28,472
+0.12(+2.51%)
Mar 09, 2020
4.903
5.060
4.482
4.697
55,108
-0.76(-13.85%)
Mar 06, 2020
5.295
5.580
5.001
5.452
17,029
+0.04(+0.72%)
Mar 05, 2020
5.443
5.639
5.335
5.413
26,451
-0.13(-2.30%)
Mar 04, 2020
5.256
5.727
5.158
5.541
20,129
+0.10(+1.80%)
Mar 03, 2020
5.452
5.788
5.361
5.443
10,166
-0.13(-2.29%)
Mar 02, 2020
5.639
5.727
5.246
5.570
30,946
-0.07(-1.22%)
Feb 28, 2020
4.991
5.762
4.952
5.639
44,460
+0.40(+7.68%)
Feb 27, 2020
5.658
5.766
5.148
5.237
107,849
-0.74(-12.32%)
Feb 26, 2020
6.178
6.276
5.894
5.972
25,810
+0.05(+0.84%)
Feb 25, 2020
6.580
6.923
5.688
5.922
102,465
-0.77(-11.45%)
Feb 24, 2020
6.433
7.061
6.404
6.688
71,800
-0.37(-5.28%)
Feb 21, 2020
6.551
7.776
6.515
7.061
139,093
+0.58(+8.93%)
Feb 20, 2020
6.757
6.757
6.472
6.482
14,946
-0.28(-4.20%)
Feb 19, 2020
6.384
6.796
6.384
6.766
65,527
+0.31(+4.86%)
Feb 18, 2020
6.423
6.668
6.375
6.453
18,910
+0.03(+0.46%)
Feb 14, 2020
6.423
6.806
6.423
6.423
49,253
+0.11(+1.71%)
Feb 13, 2020
6.384
6.615
6.315
6.315
18,654
-0.06(-0.92%)
Feb 12, 2020
6.678
6.717
6.372
6.374
39,694
-0.37(-5.52%)
Feb 11, 2020
6.139
7.159
6.070
6.747
197,212
+0.89(+15.24%)
Feb 10, 2020
5.835
6.021
5.668
5.854
31,642
-0.03(-0.50%)
Feb 07, 2020
6.031
6.188
5.805
5.884
54,454
-0.10(-1.64%)
Feb 06, 2020
6.178
6.242
5.825
5.982
36,437
-0.19(-3.02%)
Feb 05, 2020
6.031
6.286
6.031
6.168
61,693
+0.19(+3.11%)
Feb 04, 2020
5.884
6.247
5.884
5.982
58,117
+0.10(+1.67%)
Feb 03, 2020
5.629
6.168
5.629
5.884
31,025
+0.25(+4.53%)
Jan 31, 2020
5.639
5.952
5.492
5.629
17,539
+0.00(+0.00%)
Jan 30, 2020
5.943
5.973
5.511
5.629
42,024
-0.35(-5.90%)
Jan 29, 2020
6.080
6.324
5.923
5.982
24,183
-0.05(-0.81%)
Jan 28, 2020
5.982
6.139
5.884
6.031
32,468
+0.09(+1.49%)
Jan 27, 2020
5.648
6.188
5.648
5.943
48,704
+0.18(+3.06%)
Jan 24, 2020
5.639
6.361
5.521
5.766
152,247
+0.25(+4.44%)
Jan 23, 2020
5.835
5.835
5.492
5.521
87,675
-0.31(-5.38%)
Jan 22, 2020
6.423
6.570
5.688
5.835
140,203
-0.62(-9.57%)
Jan 21, 2020
6.747
6.824
6.306
6.453
100,026
-0.26(-3.94%)
Jan 17, 2020
7.512
7.512
6.678
6.717
178,455
-0.74(-9.87%)
Jan 16, 2020
7.061
7.914
7.061
7.453
108,287
+0.43(+6.15%)
Jan 15, 2020
6.737
7.247
6.483
7.021
76,272
+0.29(+4.37%)
Jan 14, 2020
7.110
7.306
6.622
6.727
134,226
-0.43(-6.03%)
Jan 13, 2020
7.453
7.541
6.845
7.159
147,360
-0.21(-2.80%)
Jan 10, 2020
8.277
8.431
7.365
7.365
170,093
-0.98(-11.75%)
Jan 09, 2020
8.757
8.826
8.022
8.345
72,411
-0.46(-5.23%)
Jan 08, 2020
8.384
8.943
8.208
8.806
112,035
+0.57(+6.90%)
Jan 07, 2020
8.983
9.049
7.897
8.237
122,688
-0.76(-8.40%)
Jan 06, 2020
9.404
9.404
8.973
8.992
93,794
-0.44(-4.68%)
Jan 03, 2020
9.336
9.610
8.934
9.434
100,240
-0.10(-1.03%)
Jan 02, 2020
9.993
9.993
9.424
9.532
126,775
-0.29(-2.99%)
Dec 31, 2019
10.54
10.54
9.395
9.826
636,728
-2.14(-17.87%)
Dec 30, 2019
9.316
12.64
9.316
11.96
658,955
+2.83(+31.04%)
Dec 27, 2019
8.816
9.257
8.532
9.130
155,918
+0.40(+4.61%)
Dec 26, 2019
8.433
8.816
8.433
8.728
89,673
+0.30(+3.61%)
Dec 24, 2019
8.198
8.424
8.072
8.424
52,006
+0.31(+3.83%)
Dec 23, 2019
7.747
8.286
7.453
8.113
177,876
+0.37(+4.73%)
Dec 20, 2019
6.933
7.747
6.933
7.747
87,901
+0.84(+12.22%)
Dec 19, 2019
7.041
7.285
6.874
6.904
36,409
-0.27(-3.83%)
Dec 18, 2019
7.316
7.355
7.170
7.178
22,939
-0.27(-3.68%)
Dec 17, 2019
7.718
7.818
7.296
7.453
54,785
-0.12(-1.55%)
Dec 16, 2019
6.541
7.571
6.423
7.571
204,738
+1.00(+15.22%)
Dec 13, 2019
6.757
6.825
6.453
6.570
45,072
-0.20(-2.90%)
Dec 12, 2019
6.963
7.080
6.472
6.766
68,982
-0.21(-2.95%)
Dec 11, 2019
7.012
7.159
6.773
6.972
42,050
-0.07(-0.98%)
Dec 10, 2019
6.963
7.149
6.619
7.041
48,314
+0.01(+0.14%)
Dec 09, 2019
6.708
7.208
6.139
7.031
201,472
+0.26(+3.91%)
Dec 06, 2019
6.796
7.050
6.717
6.766
66,079
-0.06(-0.86%)
Dec 05, 2019
7.149
7.325
6.766
6.825
101,254
-0.32(-4.53%)
Dec 04, 2019
7.463
7.492
7.070
7.149
222,211
-0.37(-4.95%)
Dec 03, 2019
7.845
7.845
7.110
7.521
162,368
-0.32(-4.12%)
Dec 02, 2019
7.894
8.323
6.698
7.845
440,405
+0.16(+2.07%)
Nov 29, 2019
7.316
7.767
7.184
7.686
120,329
+0.13(+1.65%)
Nov 27, 2019
7.443
7.688
6.963
7.561
329,377
+0.39(+5.47%)
Nov 26, 2019
6.423
7.168
6.002
7.168
430,635
+0.48(+7.18%)
Nov 25, 2019
6.757
6.992
6.433
6.688
700,120
-0.26(-3.81%)
Nov 22, 2019
8.688
9.316
6.433
6.953
16,105,437
+2.26(+48.02%)
Nov 21, 2019
4.315
4.697
4.315
4.697
12,079
+0.36(+8.37%)
Nov 20, 2019
4.315
4.540
4.315
4.334
15,678
-0.01(-0.23%)
Nov 19, 2019
4.521
4.649
4.344
4.344
34,652
-0.28(-6.14%)
Nov 18, 2019
4.766
4.884
4.432
4.629
13,926
+0.03(+0.64%)
Nov 15, 2019
4.344
4.746
4.334
4.599
34,263
+0.38(+9.07%)
Nov 14, 2019
4.933
5.198
4.217
4.217
80,381
-0.66(-13.48%)
Nov 13, 2019
4.413
5.148
4.413
4.874
55,297
+0.46(+10.44%)
Nov 12, 2019
4.099
4.413
4.099
4.413
41,099
+0.30(+7.40%)
Nov 11, 2019
4.021
4.212
3.972
4.109
41,157
+0.14(+3.51%)
Nov 08, 2019
3.913
4.035
3.648
3.970
14,684
+0.28(+7.66%)
Nov 07, 2019
3.844
4.119
3.662
3.687
38,704
-0.17(-4.33%)
Nov 06, 2019
3.932
4.168
3.687
3.854
13,398
-0.22(-5.30%)
Nov 05, 2019
3.775
4.070
3.569
4.070
8,028
+0.15(+3.75%)
Nov 04, 2019
3.991
4.168
3.903
3.923
18,156
-0.10(-2.44%)
Nov 01, 2019
3.923
4.126
3.923
4.021
35,691
+0.15(+3.80%)
Oct 31, 2019
3.177
4.021
3.177
3.874
86,757
+0.64(+19.70%)
Oct 30, 2019
3.128
3.236
3.128
3.236
4,569
+0.12(+3.77%)
Oct 29, 2019
3.050
3.177
3.050
3.118
5,640
+0.03(+0.95%)
Oct 28, 2019
3.050
3.162
3.050
3.089
2,503
-0.05(-1.56%)
Oct 25, 2019
3.169
3.246
3.130
3.138
3,569
-0.02(-0.62%)
Oct 24, 2019
3.137
3.158
3.054
3.158
4,755
+0.12(+3.87%)
Oct 23, 2019
3.040
3.138
3.040
3.040
2,780
+0.00(+0.00%)
Oct 22, 2019
3.187
3.187
2.897
3.040
4,792
+0.19(+6.53%)
Oct 21, 2019
3.266
3.514
2.795
2.854
50,258
-0.44(-13.39%)
Oct 18, 2019
3.275
3.383
3.246
3.295
3,671
+0.05(+1.51%)
Oct 17, 2019
3.343
3.383
3.246
3.246
3,601
-0.06(-1.78%)
Oct 16, 2019
3.406
3.406
3.305
3.305
4,383
-0.13(-3.71%)
Oct 15, 2019
3.619
3.619
3.349
3.432
5,859
-0.20(-5.41%)
Oct 14, 2019
3.256
3.628
2.991
3.628
7,401
+0.30(+9.15%)
Oct 11, 2019
3.275
3.466
3.138
3.324
5,098
-0.19(-5.32%)
Oct 10, 2019
3.442
3.524
3.000
3.511
15,446
+0.09(+2.58%)
Oct 09, 2019
2.795
3.511
2.795
3.422
19,744
+0.15(+4.49%)
Oct 08, 2019
3.520
3.550
3.275
3.275
2,344
-0.29(-8.24%)
Oct 07, 2019
3.599
3.824
3.403
3.570
15,923
+0.24(+7.06%)
Oct 04, 2019
3.128
3.687
2.942
3.334
23,658
+0.19(+5.92%)
Oct 03, 2019
3.148
3.148
2.824
3.148
26,983
+0.00(+0.00%)
Oct 02, 2019
3.040
3.148
2.795
3.148
13,511
+0.25(+8.45%)
Oct 01, 2019
3.079
3.236
2.697
2.903
17,430
-0.23(-7.21%)
Sep 30, 2019
2.942
3.177
2.835
3.128
17,712
+0.04(+1.27%)
Sep 27, 2019
3.050
3.158
2.805
3.089
20,802
-0.05(-1.56%)
Sep 26, 2019
2.942
3.305
2.942
3.138
7,311
-0.15(-4.54%)
Sep 25, 2019
3.295
3.479
3.138
3.287
6,476
-0.01(-0.23%)
Sep 24, 2019
3.543
3.566
3.099
3.295
21,453
-0.32(-8.94%)
Sep 23, 2019
3.266
3.619
3.061
3.619
42,358
+0.32(+9.82%)
Sep 20, 2019
3.383
3.413
3.236
3.295
25,595
-0.13(-3.73%)
Sep 19, 2019
3.550
3.697
3.275
3.422
28,990
-0.15(-4.12%)
Sep 18, 2019
4.090
4.109
3.499
3.570
40,668
-0.03(-0.82%)
Sep 17, 2019
3.364
4.336
3.334
3.599
101,438
+0.14(+3.97%)
Sep 16, 2019
3.471
3.628
3.315
3.462
14,663
+0.00(+0.00%)
Sep 13, 2019
3.540
3.656
3.345
3.462
50,579
-0.06(-1.67%)
Sep 12, 2019
2.942
3.775
2.942
3.520
211,144
+0.60(+20.47%)
Sep 11, 2019
2.991
2.991
2.687
2.922
25,609
-0.04(-1.32%)
Sep 10, 2019
3.001
3.092
2.893
2.962
30,248
-0.02(-0.66%)
Sep 09, 2019
2.873
3.020
2.765
2.981
28,222
+0.14(+4.83%)
Sep 06, 2019
2.648
3.109
2.648
2.844
76,888
+0.20(+7.41%)
Sep 05, 2019
2.707
2.736
2.599
2.648
17,812
-0.08(-2.88%)
Sep 04, 2019
2.432
2.736
2.412
2.726
62,315
+0.32(+13.47%)
Sep 03, 2019
2.403
2.476
2.284
2.403
29,617
-0.09(-3.54%)
Aug 30, 2019
2.687
3.089
2.334
2.491
63,632
+2.30(+1236.84%)
Aug 29, 2019
0.1863
0.1863
0.1667
0.1863
349,291
+0.00(+2.43%)
Aug 28, 2019
0.1716
0.1823
0.1668
0.1819
171,016
+0.01(+7.66%)
Aug 27, 2019
0.1667
0.1716
0.1569
0.1690
197,265
-0.00(-0.12%)
Aug 26, 2019
0.1591
0.1765
0.1574
0.1692
83,122
+0.01(+6.35%)
Aug 23, 2019
0.1645
0.1746
0.1569
0.1591
187,123
-0.01(-3.34%)
Aug 22, 2019
0.1647
0.1667
0.1581
0.1646
54,725
-0.00(-1.29%)
Aug 21, 2019
0.1569
0.1667
0.1471
0.1667
247,515
+0.01(+6.12%)
Aug 20, 2019
0.1814
0.1878
0.1471
0.1571
603,985
-0.03(-16.08%)
Aug 19, 2019
0.1927
0.1980
0.1814
0.1872
140,363
-0.01(-2.85%)
Aug 16, 2019
0.1991
0.2010
0.1868
0.1927
171,113
-0.01(-4.66%)
Aug 15, 2019
0.1986
0.2040
0.1961
0.2021
159,996
-0.00(-1.86%)
Aug 14, 2019
0.2059
0.2059
0.1961
0.2059
161,560
+0.01(+5.00%)
Aug 13, 2019
0.2059
0.2059
0.1961
0.1961
167,526
-0.00(-1.09%)
Aug 12, 2019
0.2040
0.2040
0.1962
0.1983
79,853
-0.00(-2.32%)
Aug 09, 2019
0.2040
0.2050
0.1962
0.2030
104,421
+0.00(+2.37%)
Aug 08, 2019
0.1964
0.2135
0.1962
0.1983
112,191
-0.01(-6.82%)
Aug 07, 2019
0.2057
0.2155
0.1962
0.2128
134,937
+0.01(+3.83%)
Aug 06, 2019
0.2059
0.2157
0.1960
0.2050
407,780
+0.01(+4.50%)
Aug 05, 2019
0.2255
0.2354
0.1961
0.1961
680,282
-0.01(-5.88%)
Aug 02, 2019
0.2050
0.2103
0.1961
0.2084
267,479
+0.01(+6.20%)
Aug 01, 2019
0.2059
0.2156
0.1962
0.1962
126,165
-0.01(-3.10%)
Jul 31, 2019
0.2108
0.2108
0.2025
0.2025
125,648
-0.01(-3.95%)
Jul 30, 2019
0.2108
0.2143
0.2005
0.2108
59,473
+0.00(+2.38%)
Jul 29, 2019
0.2157
0.2172
0.2059
0.2059
163,755
-0.00(-1.64%)
Jul 26, 2019
0.2216
0.2226
0.1961
0.2094
178,557
-0.01(-3.26%)
Jul 25, 2019
0.2254
0.2254
0.2128
0.2164
145,107
-0.00(-0.76%)
Jul 24, 2019
0.2177
0.2255
0.2157
0.2181
108,575
+0.00(+0.18%)
Jul 23, 2019
0.2157
0.2255
0.2157
0.2177
185,333
-0.00(-1.11%)
Jul 22, 2019
0.2295
0.2321
0.2108
0.2202
287,994
-0.00(-1.01%)
Jul 19, 2019
0.2178
0.2378
0.2157
0.2224
249,327
-0.00(-1.09%)
Jul 18, 2019
0.2158
0.2329
0.2157
0.2249
311,398
-0.01(-4.46%)
Jul 17, 2019
0.2329
0.2496
0.2304
0.2354
613,778
+0.00(+2.13%)
Jul 16, 2019
0.2403
0.2466
0.2255
0.2304
312,271
-0.01(-2.81%)
Jul 15, 2019
0.2354
0.2421
0.2255
0.2371
722,683
+0.01(+2.20%)
Jul 12, 2019
0.2437
0.2506
0.2256
0.2320
972,938
-0.00(-1.42%)
Jul 11, 2019
0.2398
0.2476
0.2354
0.2354
336,430
-0.01(-3.61%)
Jul 10, 2019
0.2452
0.2471
0.2354
0.2442
233,055
-0.00(-0.40%)
Jul 09, 2019
0.2550
0.2744
0.2452
0.2452
214,594
-0.00(-1.19%)
Jul 08, 2019
0.2550
0.2648
0.2454
0.2481
140,867
+0.00(+1.40%)
Jul 05, 2019
0.2550
0.2648
0.2386
0.2447
95,142
-0.00(-1.19%)
Jul 03, 2019
0.2550
0.2648
0.2474
0.2476
94,632
-0.01(-2.13%)
Jul 02, 2019
0.2375
0.2648
0.2364
0.2530
500,146
+0.02(+7.01%)
Jul 01, 2019
0.2354
0.2452
0.2354
0.2364
66,568
+0.00(+0.46%)
Jun 28, 2019
0.2403
0.2500
0.2354
0.2354
78,622
-0.01(-4.00%)
Jun 27, 2019
0.2452
0.2452
0.2354
0.2452
88,591
+0.01(+2.12%)
Jun 26, 2019
0.2452
0.2550
0.2354
0.2401
110,849
-0.00(-0.08%)
Jun 25, 2019
0.2574
0.2574
0.2354
0.2403
121,574
-0.01(-2.04%)
Jun 24, 2019
0.2412
0.2648
0.2412
0.2453
121,984
+0.01(+2.92%)
Jun 21, 2019
0.2728
0.2728
0.2354
0.2383
222,712
-0.02(-8.30%)
Jun 20, 2019
0.2550
0.2747
0.2502
0.2599
418,012
+0.01(+5.54%)
Jun 19, 2019
0.2314
0.2599
0.2295
0.2462
1,228,790
+0.01(+6.35%)
Jun 18, 2019
0.2452
0.2452
0.2255
0.2315
169,459
+0.01(+2.65%)
Jun 17, 2019
0.2354
0.2354
0.2255
0.2255
164,161
-0.00(-2.13%)
Jun 14, 2019
0.2396
0.2422
0.2278
0.2304
280,939
-0.01(-3.85%)
Jun 13, 2019
0.2365
0.2454
0.2354
0.2397
209,051
+0.00(+0.58%)
Jun 12, 2019
0.2434
0.2589
0.2354
0.2383
973,201
-0.01(-2.80%)
Jun 11, 2019
0.2550
0.2550
0.2354
0.2452
493,487
-0.01(-2.46%)
Jun 10, 2019
0.2523
0.2599
0.2406
0.2513
571,754
+0.01(+4.57%)
Jun 07, 2019
0.2452
0.2569
0.2354
0.2404
719,531
-0.01(-3.88%)
Jun 06, 2019
0.2843
0.2844
0.2476
0.2501
410,898
-0.02(-6.66%)
Jun 05, 2019
0.2595
0.2844
0.2452
0.2679
1,025,082
+0.01(+5.08%)
Jun 04, 2019
0.2942
0.2942
0.2452
0.2550
1,350,948
-0.05(-16.13%)
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.