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
Quantum Corp
(NQ:
QMCO
)
4.310
-0.540 (-11.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2024
9.600
9.798
9.200
9.200
2,220
+0.08(+0.88%)
May 30, 2024
9.220
9.800
9.000
9.120
5,322
+0.14(+1.60%)
May 29, 2024
8.560
9.184
8.400
8.976
5,137
+0.44(+5.11%)
May 28, 2024
9.438
9.438
8.200
8.540
21,970
-0.68(-7.40%)
May 24, 2024
9.200
9.800
9.056
9.222
6,538
+0.07(+0.74%)
May 23, 2024
10.40
10.80
9.030
9.154
10,123
-1.05(-10.25%)
May 22, 2024
10.54
10.80
10.11
10.20
3,527
-0.32(-3.02%)
May 21, 2024
10.70
11.06
10.50
10.52
2,576
-0.54(-4.88%)
May 20, 2024
11.40
11.58
10.65
11.06
3,464
-0.04(-0.38%)
May 17, 2024
11.60
11.60
10.90
11.10
5,694
-0.29(-2.55%)
May 16, 2024
10.86
11.40
10.82
11.39
2,657
+0.19(+1.71%)
May 15, 2024
11.20
11.40
10.45
11.20
6,963
-0.01(-0.11%)
May 14, 2024
10.64
11.52
10.33
11.21
8,996
+0.57(+5.34%)
May 13, 2024
10.62
11.60
10.22
10.64
9,268
-0.26(-2.37%)
May 10, 2024
10.80
10.98
10.04
10.90
4,447
+0.57(+5.52%)
May 09, 2024
10.25
10.83
10.00
10.33
5,560
-0.24(-2.27%)
May 08, 2024
9.100
10.59
9.100
10.57
13,847
+1.15(+12.21%)
May 07, 2024
9.200
9.996
8.926
9.420
16,406
+0.42(+4.64%)
May 06, 2024
9.400
10.00
9.002
9.002
16,411
+0.21(+2.39%)
May 03, 2024
8.976
9.000
8.600
8.792
5,341
+0.09(+1.08%)
May 02, 2024
9.800
9.800
8.182
8.698
12,689
-1.00(-10.33%)
May 01, 2024
9.600
9.904
9.142
9.700
2,804
+0.17(+1.78%)
Apr 30, 2024
9.200
9.600
8.820
9.530
3,723
+0.45(+4.96%)
Apr 29, 2024
9.030
9.200
8.600
9.080
7,700
+0.68(+8.10%)
Apr 26, 2024
8.506
8.860
8.120
8.400
5,803
-0.11(-1.25%)
Apr 25, 2024
8.600
8.978
8.140
8.506
2,668
+0.25(+2.98%)
Apr 24, 2024
8.200
8.786
8.072
8.260
6,531
+0.16(+2.03%)
Apr 23, 2024
8.000
9.078
8.000
8.096
16,563
+0.24(+3.00%)
Apr 22, 2024
7.900
8.496
7.600
7.860
10,364
-0.14(-1.75%)
Apr 19, 2024
8.614
9.198
8.000
8.000
5,512
-0.67(-7.75%)
Apr 18, 2024
8.322
9.200
8.000
8.672
12,216
+0.47(+5.76%)
Apr 17, 2024
8.460
8.600
8.020
8.200
4,362
+0.07(+0.84%)
Apr 16, 2024
7.800
8.200
7.406
8.132
11,965
-0.21(-2.54%)
Apr 15, 2024
9.000
9.380
7.824
8.344
26,961
-1.04(-11.06%)
Apr 12, 2024
10.80
10.80
9.020
9.382
24,204
-1.43(-13.26%)
Apr 11, 2024
10.52
11.00
10.50
10.82
5,732
+0.12(+1.08%)
Apr 10, 2024
10.88
11.20
10.40
10.70
4,637
+0.37(+3.62%)
Apr 09, 2024
11.20
11.40
10.20
10.33
10,021
-0.43(-4.02%)
Apr 08, 2024
11.20
11.60
10.60
10.76
5,703
-0.43(-3.84%)
Apr 05, 2024
11.39
12.00
10.96
11.19
11,698
-0.23(-2.00%)
Apr 04, 2024
11.84
12.40
11.00
11.42
10,585
+0.34(+3.09%)
Apr 03, 2024
10.47
11.74
10.47
11.07
6,625
+0.28(+2.58%)
Apr 02, 2024
11.41
11.60
9.800
10.80
20,026
-0.32(-2.91%)
Apr 01, 2024
11.82
12.30
10.91
11.12
12,029
-0.78(-6.57%)
Mar 28, 2024
11.00
13.00
10.80
11.90
26,325
+0.90(+8.20%)
Mar 27, 2024
11.41
11.60
10.50
11.00
22,037
-0.97(-8.10%)
Mar 26, 2024
13.20
13.20
11.62
11.97
18,404
-1.43(-10.67%)
Mar 25, 2024
12.20
13.40
11.92
13.40
17,425
+1.60(+13.56%)
Mar 22, 2024
12.20
12.60
11.60
11.80
9,125
-0.32(-2.61%)
Mar 21, 2024
12.80
12.98
11.60
12.12
16,306
-0.26(-2.13%)
Mar 20, 2024
12.40
12.66
11.62
12.38
8,756
+0.78(+6.72%)
Mar 19, 2024
13.60
13.81
11.34
11.60
18,399
-1.20(-9.38%)
Mar 18, 2024
14.80
14.73
12.60
12.80
41,675
-1.60(-11.10%)
Mar 15, 2024
12.70
14.80
12.07
14.40
47,445
+1.80(+14.27%)
Mar 14, 2024
11.51
12.60
10.80
12.60
23,780
+1.34(+11.90%)
Mar 13, 2024
11.00
11.80
10.40
11.26
25,313
+0.87(+8.42%)
Mar 12, 2024
10.80
11.00
10.35
10.39
9,504
-0.07(-0.71%)
Mar 11, 2024
10.50
11.00
10.12
10.46
12,436
-0.19(-1.78%)
Mar 08, 2024
10.00
11.50
9.802
10.65
46,267
+0.45(+4.41%)
Mar 07, 2024
9.602
10.40
9.600
10.20
12,774
+0.30(+3.05%)
Mar 06, 2024
9.200
10.00
9.000
9.898
9,500
+0.48(+5.07%)
Mar 05, 2024
10.00
10.08
8.870
9.420
17,254
-0.66(-6.55%)
Mar 04, 2024
10.20
10.50
10.07
10.08
13,778
-0.02(-0.18%)
Mar 01, 2024
9.340
10.10
9.340
10.10
7,667
+0.44(+4.58%)
Feb 29, 2024
9.600
10.40
9.600
9.656
7,048
-0.14(-1.47%)
Feb 28, 2024
10.40
10.80
9.360
9.800
22,555
-0.20(-2.02%)
Feb 27, 2024
10.20
11.00
9.800
10.00
21,438
-0.18(-1.75%)
Feb 26, 2024
8.800
11.00
8.662
10.18
40,833
+1.63(+19.06%)
Feb 23, 2024
8.748
9.152
8.000
8.550
10,435
+0.08(+0.99%)
Feb 22, 2024
8.400
9.444
8.400
8.466
17,806
+0.05(+0.62%)
Feb 21, 2024
9.432
9.478
8.102
8.414
22,628
-1.17(-12.17%)
Feb 20, 2024
11.40
12.00
9.230
9.580
56,803
-0.42(-4.20%)
Feb 16, 2024
10.60
12.00
10.00
10.00
48,970
+0.20(+2.02%)
Feb 15, 2024
14.40
14.40
9.310
9.802
121,342
-3.84(-28.15%)
Feb 14, 2024
9.800
18.00
9.400
13.64
496,272
+3.91(+40.23%)
Feb 13, 2024
9.866
10.00
9.570
9.728
14,119
+0.16(+1.65%)
Feb 12, 2024
9.220
9.776
8.602
9.570
22,625
+0.67(+7.53%)
Feb 09, 2024
8.000
9.104
7.820
8.900
11,737
+0.90(+11.25%)
Feb 08, 2024
7.600
8.058
7.470
8.000
3,903
+0.54(+7.18%)
Feb 07, 2024
8.200
8.200
7.114
7.464
6,465
-0.18(-2.33%)
Feb 06, 2024
7.800
7.800
7.076
7.642
2,551
+0.03(+0.37%)
Feb 05, 2024
8.000
8.180
7.600
7.614
4,631
-0.19(-2.38%)
Feb 02, 2024
8.000
8.452
7.800
7.800
6,928
-0.10(-1.27%)
Feb 01, 2024
7.774
8.000
7.362
7.900
7,877
+0.20(+2.57%)
Jan 31, 2024
7.530
8.190
7.400
7.702
7,543
+0.06(+0.73%)
Jan 30, 2024
8.008
8.008
7.034
7.646
11,859
-0.61(-7.39%)
Jan 29, 2024
7.574
8.600
7.400
8.256
18,098
+1.11(+15.60%)
Jan 26, 2024
7.000
7.472
7.000
7.142
13,550
+0.12(+1.65%)
Jan 25, 2024
6.600
7.108
6.600
7.026
4,139
-0.08(-1.18%)
Jan 24, 2024
6.976
7.276
6.628
7.110
15,456
+0.29(+4.25%)
Jan 23, 2024
7.000
7.060
6.402
6.820
9,727
-0.00(-0.03%)
Jan 22, 2024
6.000
7.190
5.920
6.822
20,372
+0.82(+13.70%)
Jan 19, 2024
5.876
6.000
5.548
6.000
7,486
+0.20(+3.45%)
Jan 18, 2024
5.286
5.800
5.268
5.800
7,715
+0.51(+9.72%)
Jan 17, 2024
5.320
5.620
5.262
5.286
13,477
-0.31(-5.61%)
Jan 16, 2024
6.032
6.032
5.600
5.600
9,164
-0.05(-0.96%)
Jan 12, 2024
5.760
5.998
5.640
5.654
4,080
+0.05(+0.96%)
Jan 11, 2024
5.840
5.998
5.600
5.600
7,467
-0.22(-3.78%)
Jan 10, 2024
6.000
6.198
5.716
5.820
9,957
-0.18(-3.00%)
Jan 09, 2024
6.180
6.246
6.000
6.000
6,308
-0.22(-3.51%)
Jan 08, 2024
6.274
6.400
6.100
6.218
5,623
-0.16(-2.54%)
Jan 05, 2024
6.262
6.438
6.106
6.380
4,690
+0.12(+1.88%)
Jan 04, 2024
6.400
6.600
6.200
6.262
6,441
-0.14(-2.16%)
Jan 03, 2024
6.850
7.194
6.398
6.400
8,816
-0.37(-5.52%)
Jan 02, 2024
7.000
7.280
6.610
6.774
4,368
-0.21(-2.95%)
Dec 29, 2023
6.600
6.998
6.502
6.980
11,660
+0.38(+5.76%)
Dec 28, 2023
6.600
7.192
6.538
6.600
25,294
-0.20(-2.94%)
Dec 27, 2023
7.220
7.226
6.600
6.800
12,210
-0.26(-3.68%)
Dec 26, 2023
7.040
7.400
7.040
7.060
6,759
-0.07(-0.95%)
Dec 22, 2023
7.800
7.800
7.040
7.128
9,369
-0.23(-3.15%)
Dec 21, 2023
7.000
7.360
6.698
7.360
33,123
+0.94(+14.61%)
Dec 20, 2023
6.400
7.060
6.132
6.422
12,371
+0.02(+0.34%)
Dec 19, 2023
7.800
7.820
6.200
6.400
37,074
-1.05(-14.14%)
Dec 18, 2023
6.154
7.800
5.800
7.454
46,723
+1.65(+28.52%)
Dec 15, 2023
7.200
7.390
5.426
5.800
36,771
-1.20(-17.14%)
Dec 14, 2023
5.800
7.400
5.800
7.000
47,889
+1.42(+25.40%)
Dec 13, 2023
5.200
5.792
5.008
5.582
23,719
+0.72(+14.86%)
Dec 12, 2023
5.268
5.268
4.800
4.860
12,467
-0.22(-4.33%)
Dec 11, 2023
5.174
5.322
4.800
5.080
13,285
+0.00(+0.08%)
Dec 08, 2023
5.246
5.292
4.900
5.076
23,728
-0.12(-2.38%)
Dec 07, 2023
5.600
5.648
4.800
5.200
41,126
+0.02(+0.39%)
Dec 06, 2023
5.506
5.506
4.800
5.180
50,180
-0.14(-2.63%)
Dec 05, 2023
5.900
5.900
5.300
5.320
17,297
-0.28(-5.00%)
Dec 04, 2023
5.800
6.000
5.540
5.600
30,892
-0.20(-3.45%)
Dec 01, 2023
5.800
6.084
5.766
5.800
113,961
-0.19(-3.11%)
Nov 30, 2023
5.800
6.432
5.500
5.986
67,170
+0.21(+3.56%)
Nov 29, 2023
6.400
6.624
5.600
5.780
38,795
-0.22(-3.67%)
Nov 28, 2023
5.840
6.270
5.680
6.000
40,562
+0.14(+2.35%)
Nov 27, 2023
6.212
6.400
5.828
5.862
23,302
-0.34(-5.45%)
Nov 24, 2023
6.328
6.766
6.000
6.200
13,606
+0.08(+1.31%)
Nov 22, 2023
6.762
6.896
6.000
6.120
34,680
-0.38(-5.85%)
Nov 21, 2023
7.000
7.198
5.800
6.500
44,505
-0.51(-7.22%)
Nov 20, 2023
7.540
7.730
6.832
7.006
10,787
+0.00(+0.03%)
Nov 17, 2023
7.200
7.718
6.212
7.004
21,696
-0.32(-4.34%)
Nov 16, 2023
8.400
8.580
7.002
7.322
14,690
-1.08(-12.87%)
Nov 15, 2023
9.008
9.800
8.000
8.404
79,752
-0.20(-2.28%)
Nov 14, 2023
9.200
9.722
8.500
8.600
8,021
-0.30(-3.37%)
Nov 13, 2023
8.734
9.674
8.734
8.900
2,571
-0.10(-1.16%)
Nov 10, 2023
9.620
9.620
8.700
9.004
10,510
-0.70(-7.18%)
Nov 09, 2023
10.06
10.06
9.640
9.700
3,837
-0.40(-3.96%)
Nov 08, 2023
10.00
10.13
9.600
10.10
3,920
+0.28(+2.81%)
Nov 07, 2023
9.400
10.08
9.202
9.824
4,758
+0.72(+7.88%)
Nov 06, 2023
8.860
9.300
8.860
9.106
2,833
+0.09(+0.95%)
Nov 03, 2023
9.114
9.172
8.800
9.020
6,540
+0.32(+3.65%)
Nov 02, 2023
9.332
9.400
8.700
8.702
4,674
-0.22(-2.44%)
Nov 01, 2023
9.000
9.200
8.648
8.920
3,374
+0.02(+0.18%)
Oct 31, 2023
8.600
9.000
8.200
8.904
4,685
-0.19(-2.09%)
Oct 30, 2023
9.578
9.578
8.860
9.094
7,511
-0.05(-0.53%)
Oct 27, 2023
9.000
9.596
9.000
9.142
9,079
+0.02(+0.24%)
Oct 26, 2023
9.200
9.620
9.000
9.120
6,351
-0.48(-4.98%)
Oct 25, 2023
9.000
10.00
9.000
9.598
5,138
+0.45(+4.94%)
Oct 24, 2023
9.370
9.860
8.800
9.146
12,007
-0.49(-5.12%)
Oct 23, 2023
10.13
10.64
9.172
9.640
20,001
-0.56(-5.49%)
Oct 20, 2023
10.18
11.00
9.900
10.20
15,258
+0.16(+1.55%)
Oct 19, 2023
11.20
11.80
10.04
10.04
90,467
-1.87(-15.67%)
Oct 18, 2023
12.32
12.32
11.64
11.91
2,108
-0.04(-0.37%)
Oct 17, 2023
11.80
12.56
11.64
11.95
8,299
+0.03(+0.29%)
Oct 16, 2023
12.20
12.56
11.80
11.92
3,526
-0.10(-0.83%)
Oct 13, 2023
12.61
13.00
11.80
12.02
2,567
-0.58(-4.60%)
Oct 12, 2023
12.66
12.80
12.00
12.60
2,181
+0.52(+4.30%)
Oct 11, 2023
12.42
13.34
12.03
12.08
7,518
-0.50(-3.97%)
Oct 10, 2023
12.00
13.00
11.82
12.58
9,447
+0.58(+4.83%)
Oct 09, 2023
13.00
13.08
11.81
12.00
4,616
-1.30(-9.77%)
Oct 06, 2023
13.00
13.30
12.60
13.30
1,982
-0.02(-0.15%)
Oct 05, 2023
12.02
14.16
12.02
13.32
5,083
+1.30(+10.82%)
Oct 04, 2023
11.80
12.22
11.71
12.02
8,472
+0.14(+1.20%)
Oct 03, 2023
12.60
12.60
11.67
11.88
7,485
-0.32(-2.64%)
Oct 02, 2023
12.40
12.60
11.86
12.20
2,449
+0.00(+0.00%)
Sep 29, 2023
12.80
13.16
12.20
12.20
7,702
-0.09(-0.75%)
Sep 28, 2023
12.40
12.61
12.20
12.29
1,891
+0.09(+0.75%)
Sep 27, 2023
12.40
12.73
12.15
12.20
3,129
-0.09(-0.70%)
Sep 26, 2023
12.50
12.87
12.03
12.29
5,289
-0.59(-4.57%)
Sep 25, 2023
13.16
13.60
12.87
12.87
5,775
-0.40(-3.04%)
Sep 22, 2023
13.50
13.98
13.00
13.28
7,317
-0.34(-2.51%)
Sep 21, 2023
14.57
15.22
13.20
13.62
5,324
-0.80(-5.55%)
Sep 20, 2023
14.64
15.09
14.02
14.42
3,955
-0.81(-5.34%)
Sep 19, 2023
15.38
15.38
14.60
15.23
5,338
+0.02(+0.14%)
Sep 18, 2023
15.60
15.60
14.00
15.21
7,355
-0.41(-2.61%)
Sep 15, 2023
15.00
16.20
14.92
15.62
16,434
+0.62(+4.13%)
Sep 14, 2023
13.60
15.20
13.60
15.00
32,475
+1.52(+11.28%)
Sep 13, 2023
12.80
13.56
12.80
13.48
5,149
+0.82(+6.48%)
Sep 12, 2023
13.60
13.60
12.60
12.66
14,585
-0.36(-2.76%)
Sep 11, 2023
13.00
13.80
12.91
13.02
6,491
+0.11(+0.84%)
Sep 08, 2023
12.60
13.14
12.44
12.91
9,523
+0.51(+4.13%)
Sep 07, 2023
13.40
13.60
12.40
12.40
28,218
-0.72(-5.50%)
Sep 06, 2023
12.91
14.23
12.91
13.12
19,978
-0.08(-0.59%)
Sep 05, 2023
12.40
14.37
12.14
13.20
24,616
+0.60(+4.76%)
Sep 01, 2023
12.60
13.40
12.28
12.60
12,066
+0.20(+1.61%)
Aug 31, 2023
13.00
13.20
12.12
12.40
14,335
-0.40(-3.14%)
Aug 30, 2023
11.80
13.40
11.85
12.80
11,788
+0.80(+6.67%)
Aug 29, 2023
12.00
12.10
11.80
12.00
8,515
+0.10(+0.86%)
Aug 28, 2023
11.66
12.13
11.61
11.90
3,612
+0.16(+1.36%)
Aug 25, 2023
11.90
12.75
11.60
11.74
17,822
-0.07(-0.56%)
Aug 24, 2023
12.20
12.60
11.60
11.81
26,391
-0.59(-4.79%)
Aug 23, 2023
13.20
13.15
12.27
12.40
9,766
-0.38(-2.94%)
Aug 22, 2023
12.60
13.06
12.13
12.78
10,325
+0.34(+2.70%)
Aug 21, 2023
12.66
13.03
12.35
12.44
8,263
-0.11(-0.88%)
Aug 18, 2023
12.60
12.91
12.45
12.55
13,252
-0.23(-1.80%)
Aug 17, 2023
12.80
13.26
12.50
12.78
13,118
-0.04(-0.31%)
Aug 16, 2023
12.60
13.49
12.60
12.82
14,723
+0.10(+0.79%)
Aug 15, 2023
13.68
13.68
12.60
12.72
22,097
-0.36(-2.75%)
Aug 14, 2023
13.60
13.60
12.90
13.08
29,009
-0.48(-3.54%)
Aug 11, 2023
13.00
13.78
13.00
13.56
32,010
+0.59(+4.55%)
Aug 10, 2023
14.09
14.30
12.80
12.97
51,783
-1.03(-7.37%)
Aug 09, 2023
14.60
15.02
13.70
14.00
44,831
-0.40(-2.76%)
Aug 08, 2023
19.00
19.00
13.78
14.40
111,015
-6.40(-30.77%)
Aug 07, 2023
21.80
22.00
19.94
20.80
27,559
-1.20(-5.45%)
Aug 04, 2023
21.80
22.03
21.40
22.00
7,459
+0.40(+1.85%)
Aug 03, 2023
22.20
22.60
21.20
21.60
16,182
-1.00(-4.42%)
Aug 02, 2023
22.80
23.00
21.80
22.60
32,300
-0.80(-3.42%)
Aug 01, 2023
22.80
23.40
21.60
23.40
82,511
+1.80(+8.33%)
Jul 31, 2023
21.20
22.40
21.20
21.60
13,885
+0.40(+1.89%)
Jul 28, 2023
20.80
21.60
20.80
21.20
9,279
+0.40(+1.92%)
Jul 27, 2023
21.60
21.80
20.60
20.80
16,022
-0.80(-3.70%)
Jul 26, 2023
21.60
22.00
21.40
21.60
8,419
+0.00(+0.00%)
Jul 25, 2023
21.80
22.50
21.60
21.60
14,192
-0.20(-0.92%)
Jul 24, 2023
21.20
21.80
21.20
21.80
17,355
+0.60(+2.83%)
Jul 21, 2023
22.00
22.20
21.20
21.20
14,760
-0.60(-2.75%)
Jul 20, 2023
22.20
22.40
21.40
21.80
32,331
+0.40(+1.87%)
Jul 19, 2023
21.80
22.20
21.40
21.40
14,642
-0.80(-3.60%)
Jul 18, 2023
21.60
22.40
21.60
22.20
19,106
+0.40(+1.83%)
Jul 17, 2023
20.80
22.40
20.40
21.80
19,384
+0.80(+3.81%)
Jul 14, 2023
22.00
22.59
20.40
21.00
30,781
-1.20(-5.41%)
Jul 13, 2023
21.60
22.40
21.40
22.20
22,390
-0.20(-0.89%)
Jul 12, 2023
22.40
22.40
21.40
22.40
7,285
+1.00(+4.67%)
Jul 11, 2023
21.60
22.60
21.40
21.40
8,762
+0.00(+0.00%)
Jul 10, 2023
21.00
21.80
20.60
21.40
22,891
-0.30(-1.38%)
Jul 07, 2023
21.20
22.40
21.00
21.70
7,940
+0.30(+1.40%)
Jul 06, 2023
22.40
23.00
21.00
21.40
14,756
-1.80(-7.76%)
Jul 05, 2023
22.40
24.20
21.70
23.20
23,107
+1.20(+5.45%)
Jul 03, 2023
22.00
22.60
21.60
22.00
3,058
+0.40(+1.85%)
Jun 30, 2023
22.80
23.00
21.20
21.60
6,034
-0.80(-3.57%)
Jun 29, 2023
23.00
23.00
21.60
22.40
8,981
+0.20(+0.90%)
Jun 28, 2023
21.00
22.60
21.00
22.20
31,796
+1.40(+6.73%)
Jun 27, 2023
20.80
21.60
20.60
20.80
4,837
+0.20(+0.97%)
Jun 26, 2023
21.80
22.40
19.40
20.60
28,214
-1.00(-4.63%)
Jun 23, 2023
21.60
21.95
21.00
21.60
7,611
+0.20(+0.93%)
Jun 22, 2023
23.00
23.00
21.20
21.40
10,889
-1.60(-6.96%)
Jun 21, 2023
23.00
23.00
22.20
23.00
7,044
-0.20(-0.86%)
Jun 20, 2023
22.80
23.80
21.80
23.20
16,936
+0.60(+2.65%)
Jun 16, 2023
21.40
22.60
21.20
22.60
21,112
+1.20(+5.61%)
Jun 15, 2023
20.80
21.80
20.20
21.40
16,675
+0.60(+2.88%)
Jun 14, 2023
21.00
21.80
20.80
20.80
23,987
+0.00(+0.00%)
Jun 13, 2023
22.40
22.80
20.80
20.80
16,999
-0.90(-4.15%)
Jun 12, 2023
20.80
21.80
20.20
21.70
14,897
+1.50(+7.43%)
Jun 09, 2023
20.20
20.80
20.00
20.20
11,491
-0.20(-0.98%)
Jun 08, 2023
20.60
20.98
19.22
20.40
27,028
-0.20(-0.97%)
Jun 07, 2023
21.00
22.20
20.20
20.60
32,761
-0.60(-2.83%)
Jun 06, 2023
22.00
22.00
20.80
21.20
44,422
-3.40(-13.82%)
Jun 05, 2023
25.80
26.35
23.80
24.60
13,509
-1.00(-3.91%)
Jun 02, 2023
25.20
25.80
24.20
25.60
13,948
+1.60(+6.67%)
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.