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
China Index Holdings Ltd ADR
(NQ:
CIH
)
0.9477
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Apr 14, 2023
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, 2022
0.7260
0.8000
0.7260
0.7586
180,775
-0.02(-2.44%)
May 27, 2022
0.7534
0.8000
0.7111
0.7776
16,605
+0.01(+0.97%)
May 26, 2022
0.6900
0.7900
0.6900
0.7701
58,357
+0.06(+8.31%)
May 25, 2022
0.7466
0.7900
0.7101
0.7110
10,342
-0.00(-0.01%)
May 24, 2022
0.6610
0.7700
0.6610
0.7111
1,517,926
+0.00(+0.18%)
May 23, 2022
0.6301
0.7148
0.6301
0.7098
44,716
+0.04(+5.92%)
May 20, 2022
0.6805
0.7498
0.6601
0.6701
1,636,216
-0.01(-1.53%)
May 19, 2022
0.9000
0.9100
0.6700
0.6805
177,896
-0.16(-18.99%)
May 18, 2022
0.7727
0.9192
0.7725
0.8400
57,109
+0.04(+4.61%)
May 17, 2022
0.8500
0.9200
0.7950
0.8030
66,981
+0.00(+0.30%)
May 16, 2022
0.8360
0.9300
0.7700
0.8006
30,963
+0.00(+0.06%)
May 13, 2022
0.9488
0.9488
0.7600
0.8001
5,107,331
-0.15(-15.68%)
May 12, 2022
0.9499
0.9499
0.8872
0.9489
2,013,347
+0.07(+7.82%)
May 11, 2022
0.9301
0.9700
0.8800
0.8801
20,350
-0.09(-9.27%)
May 10, 2022
0.9291
0.9700
0.9045
0.9700
15,166
+0.04(+4.40%)
May 09, 2022
0.9100
0.9500
0.9000
0.9291
8,235
+0.02(+1.89%)
May 06, 2022
0.9000
0.9500
0.9000
0.9119
45,863
+0.01(+1.32%)
May 05, 2022
0.9002
0.9496
0.9000
0.9000
17,948
-0.03(-3.23%)
May 04, 2022
0.9400
0.9400
0.9002
0.9300
3,704
-0.02(-1.83%)
May 03, 2022
0.9700
0.9700
0.9002
0.9473
5,064
-0.02(-2.32%)
May 02, 2022
0.9700
0.9700
0.9001
0.9698
6,125
+0.02(+2.08%)
Apr 29, 2022
0.9500
0.9980
0.9200
0.9500
6,436
+0.03(+3.26%)
Apr 28, 2022
0.8800
0.9500
0.8800
0.9200
77,886
+0.05(+5.73%)
Apr 27, 2022
0.9290
0.9290
0.8665
0.8701
63,971
-0.06(-6.38%)
Apr 26, 2022
0.8700
0.9300
0.8700
0.9294
7,563
+0.04(+4.42%)
Apr 25, 2022
0.9500
0.9500
0.8900
0.8901
147,432
-0.06(-6.31%)
Apr 22, 2022
1.090
1.090
0.9500
0.9500
10,862
-0.00(-0.02%)
Apr 21, 2022
0.9301
0.9766
0.9301
0.9502
8,234
-0.03(-3.04%)
Apr 20, 2022
1.000
1.010
0.9300
0.9800
25,081
+0.00(+0.00%)
Apr 19, 2022
0.9800
0.9800
0.9600
0.9800
2,380
-0.01(-1.01%)
Apr 18, 2022
1.050
1.050
0.9853
0.9900
2,457
-0.10(-9.17%)
Apr 14, 2022
1.070
1.090
1.050
1.090
2,726
+0.01(+0.93%)
Apr 13, 2022
1.070
1.180
1.050
1.080
17,403
+0.08(+8.00%)
Apr 12, 2022
1.090
1.090
1.000
1.000
5,240
-0.09(-8.26%)
Apr 11, 2022
1.060
1.090
1.000
1.090
4,798
+0.03(+2.48%)
Apr 08, 2022
1.060
1.070
1.060
1.064
7,765
+0.00(+0.34%)
Apr 07, 2022
1.090
1.090
1.060
1.060
25,041
-0.02(-1.85%)
Apr 06, 2022
1.080
1.080
1.060
1.080
8,468
+0.02(+1.84%)
Apr 05, 2022
1.050
1.100
1.050
1.060
12,653
+0.03(+2.96%)
Apr 04, 2022
1.020
1.056
1.020
1.030
1,764
-0.01(-0.96%)
Apr 01, 2022
1.030
1.070
1.000
1.040
9,293
-0.02(-1.89%)
Mar 31, 2022
1.050
1.100
1.030
1.060
3,657
+0.01(+0.95%)
Mar 30, 2022
1.000
1.100
1.000
1.050
5,452
+0.04(+4.09%)
Mar 29, 2022
1.010
1.010
1.000
1.009
13,281
-0.00(-0.13%)
Mar 28, 2022
1.000
1.040
0.9300
1.010
23,916
-0.09(-8.18%)
Mar 25, 2022
1.100
1.100
0.9500
1.100
6,528
+0.00(+0.00%)
Mar 24, 2022
1.040
1.300
1.040
1.100
66,668
+0.11(+10.55%)
Mar 23, 2022
0.9700
0.9950
0.9200
0.9950
19,002
+0.08(+8.98%)
Mar 22, 2022
0.9626
0.9800
0.9115
0.9130
18,583
-0.07(-6.84%)
Mar 21, 2022
0.9900
0.9900
0.9300
0.9800
11,425
+0.03(+3.16%)
Mar 18, 2022
0.9300
0.9845
0.8400
0.9500
18,572
+0.00(+0.15%)
Mar 17, 2022
0.9471
0.9535
0.9300
0.9486
5,470
+0.00(+0.27%)
Mar 16, 2022
0.9107
0.9611
0.9107
0.9460
5,027
+0.03(+3.73%)
Mar 15, 2022
0.9400
0.9400
0.9000
0.9120
17,653
-0.05(-5.14%)
Mar 14, 2022
0.9700
0.9994
0.8540
0.9614
80,223
+0.02(+2.28%)
Mar 11, 2022
0.9300
0.9800
0.9100
0.9400
3,789
+0.01(+1.08%)
Mar 10, 2022
0.9100
0.9695
0.9100
0.9300
8,826
+0.02(+2.20%)
Mar 09, 2022
0.9300
0.9359
0.9100
0.9100
14,556
-0.03(-2.88%)
Mar 08, 2022
0.9300
1.040
0.8700
0.9370
36,564
+0.04(+4.12%)
Mar 07, 2022
0.8900
0.9700
0.8725
0.8999
33,325
+0.04(+4.64%)
Mar 04, 2022
0.9000
0.9300
0.8012
0.8600
4,641
-0.04(-4.44%)
Mar 03, 2022
0.9340
0.9620
0.9000
0.9000
5,657
-0.03(-3.23%)
Mar 02, 2022
0.9300
0.9939
0.9300
0.9300
22,913
+0.01(+1.09%)
Mar 01, 2022
0.9200
0.9400
0.9099
0.9200
15,006
+0.02(+2.22%)
Feb 28, 2022
0.9400
0.9700
0.7919
0.9000
33,533
-0.03(-3.23%)
Feb 25, 2022
0.9000
0.9300
0.9100
0.9300
5,181
+0.00(+0.00%)
Feb 24, 2022
0.9000
0.9700
0.9000
0.9300
4,893
-0.06(-6.06%)
Feb 23, 2022
0.9400
1.000
0.9100
0.9900
4,221
+0.04(+4.21%)
Feb 22, 2022
0.9600
0.9600
0.9500
0.9500
5,970
-0.02(-2.06%)
Feb 18, 2022
0.9700
0
-0.06(-5.83%)
Feb 17, 2022
0.9800
1.030
0.9749
1.030
12,908
+0.03(+3.00%)
Feb 16, 2022
1.000
1.050
0.9900
1.000
18,803
-0.01(-0.66%)
Feb 15, 2022
0.9900
1.020
0.9900
1.007
4,046
-0.01(-1.31%)
Feb 14, 2022
1.000
1.020
0.9500
1.020
11,780
+0.03(+2.96%)
Feb 11, 2022
1.050
1.050
0.9901
0.9907
2,760
-0.06(-5.65%)
Feb 10, 2022
1.030
1.070
0.9800
1.050
12,711
+0.04(+3.96%)
Feb 09, 2022
1.020
1.020
0.9650
1.010
68,542
-0.01(-0.98%)
Feb 08, 2022
1.030
1.030
0.9802
1.020
2,960
-0.01(-0.97%)
Feb 07, 2022
1.030
1.030
0.9700
1.030
16,418
+0.02(+1.98%)
Feb 04, 2022
0.9900
1.010
0.9850
1.010
27,131
+0.01(+1.00%)
Feb 03, 2022
1.010
1.040
1.000
3,058
+0.00(+0.00%)
Feb 02, 2022
0.9900
1.040
0.9900
1.000
31,150
-0.03(-2.91%)
Feb 01, 2022
1.040
1.040
1.000
1.030
14,830
-0.03(-3.10%)
Jan 31, 2022
0.9900
1.063
11,175
+0.04(+4.22%)
Jan 28, 2022
1.080
1.080
0.9900
1.020
6,831
-0.05(-4.67%)
Jan 27, 2022
1.050
1.070
1.040
1.070
5,438
+0.04(+3.88%)
Jan 26, 2022
1.020
1.075
1.000
1.030
15,232
+0.07(+7.29%)
Jan 25, 2022
1.030
1.030
0.9600
0.9600
20,888
-0.05(-4.95%)
Jan 24, 2022
0.9400
1.055
0.9400
1.010
20,580
+0.01(+1.00%)
Jan 21, 2022
1.070
1.190
0.9900
1.000
37,591
-0.02(-1.92%)
Jan 20, 2022
1.000
1.020
1.000
1.020
4,261
+0.01(+1.45%)
Jan 19, 2022
1.050
1.050
1.000
1.005
12,335
+0.01(+1.21%)
Jan 18, 2022
0.9900
1.040
0.9899
0.9930
9,091
-0.02(-1.68%)
Jan 14, 2022
1.010
0
-0.01(-0.98%)
Jan 13, 2022
1.060
1.060
0.9900
1.020
11,316
-0.03(-2.86%)
Jan 12, 2022
1.030
1.060
1.001
1.050
9,914
+0.04(+3.96%)
Jan 11, 2022
1.010
1.090
1.000
1.010
15,859
+0.01(+1.00%)
Jan 10, 2022
1.030
1.067
0.9700
1.000
8,992
-0.05(-4.76%)
Jan 07, 2022
1.010
1.050
1.000
1.050
3,000
+0.03(+2.94%)
Jan 06, 2022
0.9600
1.050
0.9600
1.020
6,543
+0.04(+4.08%)
Jan 05, 2022
1.100
1.100
0.9800
0.9800
52,227
-0.10(-9.26%)
Jan 04, 2022
1.060
1.160
0.9750
1.080
42,676
+0.07(+6.93%)
Jan 03, 2022
0.9900
1.010
0.9300
1.010
11,372
+0.04(+4.12%)
Dec 31, 2021
0.9500
0.9700
0.9200
0.9700
45,771
+0.04(+4.30%)
Dec 30, 2021
0.9100
0.9700
0.8800
0.9300
43,894
+0.02(+1.64%)
Dec 29, 2021
0.9100
0.9200
0.8601
0.9150
61,704
-0.03(-3.10%)
Dec 28, 2021
0.9500
0.9500
0.9100
0.9443
15,786
-0.02(-1.64%)
Dec 27, 2021
0.9500
0.9600
0.9400
0.9600
25,016
+0.01(+0.88%)
Dec 23, 2021
0.9300
0.9530
0.9000
0.9516
44,198
+0.05(+5.73%)
Dec 22, 2021
0.9100
0.9473
0.9000
0.9000
15,061
+0.00(+0.00%)
Dec 21, 2021
0.8800
0.9800
0.8800
0.9000
18,503
+0.02(+2.27%)
Dec 20, 2021
0.8810
0.8910
0.8800
0.8800
16,938
-0.01(-1.23%)
Dec 17, 2021
0.8800
0.8947
0.8800
0.8910
103,595
-0.03(-3.16%)
Dec 16, 2021
0.9400
0.9871
0.8802
0.9201
12,962
-0.02(-2.12%)
Dec 15, 2021
0.8800
0.9777
0.8800
0.9400
42,341
+0.06(+6.82%)
Dec 14, 2021
0.9400
1.000
0.8800
0.8800
17,036
-0.04(-4.35%)
Dec 13, 2021
0.9800
1.000
0.8800
0.9200
20,409
-0.01(-1.37%)
Dec 10, 2021
0.8800
0.9999
0.8800
0.9328
14,549
+0.05(+6.00%)
Dec 09, 2021
0.9191
0.9227
0.8800
0.8800
18,862
+0.00(+0.00%)
Dec 08, 2021
0.8730
0.9100
0.8730
0.8800
11,855
-0.00(-0.03%)
Dec 07, 2021
0.8600
0.9100
0.8500
0.8803
18,069
-0.02(-2.18%)
Dec 06, 2021
0.9200
0.9205
0.7300
0.8999
62,086
-0.02(-2.18%)
Dec 03, 2021
0.9900
1.000
0.8600
0.9200
54,571
-0.03(-3.16%)
Dec 02, 2021
1.100
1.110
0.8500
0.9500
40,527
-0.15(-13.64%)
Dec 01, 2021
1.180
1.190
1.100
1.100
19,218
-0.03(-2.65%)
Nov 30, 2021
1.250
1.300
1.110
1.130
75,812
-0.16(-12.40%)
Nov 29, 2021
1.350
1.354
1.250
1.290
15,400
-0.09(-6.52%)
Nov 26, 2021
1.350
1.418
1.350
1.380
6,007
+0.02(+1.47%)
Nov 24, 2021
1.354
1.412
1.354
1.360
1,802
-0.02(-1.45%)
Nov 23, 2021
1.400
1.410
1.320
1.380
40,016
-0.01(-0.72%)
Nov 22, 2021
1.380
1.430
1.370
1.390
23,707
-0.01(-0.71%)
Nov 19, 2021
1.460
1.460
1.400
1.400
8,975
-0.02(-1.41%)
Nov 18, 2021
1.480
1.420
1.420
1.420
14,042
-0.03(-2.07%)
Nov 17, 2021
1.430
1.470
1.430
1.450
11,650
+0.02(+1.40%)
Nov 16, 2021
1.430
1.450
1.420
1.430
10,577
+0.01(+0.70%)
Nov 15, 2021
1.470
1.500
1.420
1.420
17,797
-0.04(-2.41%)
Nov 12, 2021
1.490
1.500
1.420
1.455
4,498
+0.03(+1.75%)
Nov 11, 2021
1.460
1.500
1.420
1.430
32,317
-0.02(-1.38%)
Nov 10, 2021
1.490
1.430
1.450
11,205
-0.03(-2.30%)
Nov 09, 2021
1.470
1.500
1.453
1.484
2,361
-0.02(-1.05%)
Nov 08, 2021
1.529
1.529
1.460
1.500
6,392
+0.04(+2.74%)
Nov 05, 2021
1.540
1.540
1.460
1.460
8,980
-0.05(-3.31%)
Nov 04, 2021
1.530
1.530
1.510
1.510
1,759
+0.01(+0.67%)
Nov 03, 2021
1.540
1.540
1.488
1.500
15,518
-0.01(-0.66%)
Nov 02, 2021
1.540
1.570
1.510
1.510
21,518
+0.00(+0.00%)
Nov 01, 2021
1.550
1.570
1.500
1.510
5,676
+0.01(+0.67%)
Oct 29, 2021
1.560
1.570
1.500
1.500
17,984
-0.06(-3.85%)
Oct 28, 2021
1.540
1.560
1.530
1.560
6,973
+0.02(+1.30%)
Oct 27, 2021
1.560
1.560
1.530
1.540
25,626
+0.01(+0.65%)
Oct 26, 2021
1.510
1.540
1.530
11,370
+0.06(+4.08%)
Oct 25, 2021
1.500
1.530
1.470
1.470
12,762
-0.06(-3.92%)
Oct 22, 2021
1.570
1.580
1.500
1.530
12,563
+0.00(+0.00%)
Oct 21, 2021
1.530
1.580
1.520
1.530
18,061
-0.02(-1.29%)
Oct 20, 2021
1.580
1.580
1.520
1.550
4,689
+0.00(+0.00%)
Oct 19, 2021
1.520
1.560
1.520
1.550
3,633
+0.04(+2.65%)
Oct 18, 2021
1.550
1.560
1.500
1.510
18,313
-0.05(-3.21%)
Oct 15, 2021
1.510
1.560
1.510
1.560
3,834
+0.05(+3.31%)
Oct 14, 2021
1.540
1.569
1.500
1.510
25,468
+0.00(+0.00%)
Oct 13, 2021
1.500
1.580
1.500
1.510
19,192
+0.01(+0.67%)
Oct 12, 2021
1.480
1.560
1.450
1.500
17,682
+0.04(+2.74%)
Oct 11, 2021
1.500
1.520
1.448
1.460
28,303
-0.02(-1.35%)
Oct 08, 2021
1.480
1.500
1.480
1.480
5,601
+0.01(+0.68%)
Oct 07, 2021
1.440
1.500
1.430
1.470
5,351
+0.02(+1.38%)
Oct 06, 2021
1.420
1.489
1.420
1.450
9,980
+0.00(+0.00%)
Oct 05, 2021
1.450
1.470
1.414
1.450
26,216
+0.00(+0.00%)
Oct 04, 2021
1.470
1.490
1.400
1.450
31,516
+0.00(+0.00%)
Oct 01, 2021
1.490
1.500
1.410
1.450
4,748
-0.03(-2.03%)
Sep 30, 2021
1.450
1.500
1.411
1.480
13,443
-0.01(-0.67%)
Sep 29, 2021
1.490
1.500
1.380
1.490
28,077
+0.15(+11.19%)
Sep 28, 2021
1.410
1.540
1.320
1.340
86,682
-0.03(-2.19%)
Sep 27, 2021
1.420
1.420
1.332
1.370
20,330
+0.00(+0.16%)
Sep 24, 2021
1.380
1.390
1.360
1.368
26,554
-0.03(-2.30%)
Sep 23, 2021
1.435
1.450
1.391
1.400
15,655
+0.00(+0.00%)
Sep 22, 2021
1.440
1.440
1.390
1.400
26,932
-0.01(-0.71%)
Sep 21, 2021
1.470
1.529
1.410
1.410
30,993
-0.07(-4.73%)
Sep 20, 2021
1.470
1.530
1.460
1.480
74,299
-0.05(-3.27%)
Sep 17, 2021
1.480
1.530
1.446
1.530
12,562
+0.03(+2.00%)
Sep 16, 2021
1.470
1.530
1.420
1.500
19,253
-0.01(-0.66%)
Sep 15, 2021
1.420
1.520
1.380
1.510
72,262
+0.06(+4.25%)
Sep 14, 2021
1.405
1.500
1.400
1.448
45,128
+0.04(+2.72%)
Sep 13, 2021
1.450
1.450
1.410
1.410
10,094
-0.02(-1.40%)
Sep 10, 2021
1.441
1.500
1.410
1.430
16,104
-0.05(-3.38%)
Sep 09, 2021
1.520
1.520
1.421
1.480
10,418
-0.02(-1.33%)
Sep 08, 2021
1.500
1.590
1.473
1.500
24,284
-0.03(-1.96%)
Sep 07, 2021
1.500
1.600
1.486
1.530
33,650
+0.02(+1.32%)
Sep 03, 2021
1.520
1.560
1.450
1.510
29,497
-0.03(-1.95%)
Sep 02, 2021
1.650
1.675
1.540
1.540
17,606
-0.11(-6.67%)
Sep 01, 2021
1.540
1.660
1.480
1.650
13,059
+0.14(+9.27%)
Aug 31, 2021
1.640
1.650
1.510
1.510
24,447
-0.01(-0.66%)
Aug 30, 2021
1.480
1.590
1.430
1.520
6,633
+0.02(+1.33%)
Aug 27, 2021
1.480
1.510
1.420
1.500
19,131
+0.02(+1.35%)
Aug 26, 2021
1.450
1.480
1.450
1.480
10,114
+0.03(+2.07%)
Aug 25, 2021
1.370
1.495
1.370
1.450
68,699
+0.08(+5.84%)
Aug 24, 2021
1.410
1.490
1.350
1.370
81,338
-0.07(-4.86%)
Aug 23, 2021
1.440
1.527
1.430
1.440
23,616
-0.01(-0.69%)
Aug 20, 2021
1.610
1.620
1.450
1.450
17,364
-0.08(-5.23%)
Aug 19, 2021
1.580
1.640
1.520
1.530
53,503
-0.08(-4.97%)
Aug 18, 2021
1.650
1.650
1.600
1.610
41,188
-0.01(-0.62%)
Aug 17, 2021
1.640
1.640
1.620
1.620
26,166
+0.00(+0.00%)
Aug 16, 2021
1.630
1.683
1.620
1.620
82,571
-0.03(-1.82%)
Aug 13, 2021
1.650
1.700
1.650
1.650
42,618
+0.00(+0.00%)
Aug 12, 2021
1.690
1.690
1.650
1.650
8,386
+0.00(+0.00%)
Aug 11, 2021
1.670
1.690
1.650
1.650
7,765
-0.01(-0.60%)
Aug 10, 2021
1.700
1.700
1.650
1.660
84,938
-0.02(-1.19%)
Aug 09, 2021
1.690
1.730
1.680
1.680
17,296
-0.02(-1.18%)
Aug 06, 2021
1.720
1.730
1.690
1.700
6,340
-0.05(-2.86%)
Aug 05, 2021
1.700
1.750
1.670
1.750
136,724
+0.07(+4.17%)
Aug 04, 2021
1.700
1.730
1.680
1.680
93,611
+0.01(+0.60%)
Aug 03, 2021
1.700
1.754
1.650
1.670
10,905
-0.04(-2.34%)
Aug 02, 2021
1.690
1.790
1.650
1.710
30,637
+0.02(+1.18%)
Jul 30, 2021
1.630
1.700
1.620
1.690
13,517
+0.05(+3.05%)
Jul 29, 2021
1.690
1.690
1.630
1.640
10,009
+0.00(+0.00%)
Jul 28, 2021
1.540
1.730
1.540
1.640
151,712
+0.12(+7.89%)
Jul 27, 2021
1.440
1.640
1.410
1.520
22,689
+0.06(+4.11%)
Jul 26, 2021
1.550
1.580
1.450
1.460
60,274
-0.11(-7.01%)
Jul 23, 2021
1.620
1.620
1.570
1.570
92,400
-0.08(-4.85%)
Jul 22, 2021
1.620
1.650
1.580
1.650
47,397
+0.03(+2.17%)
Jul 21, 2021
1.600
1.630
1.590
1.615
15,096
+0.02(+1.14%)
Jul 20, 2021
1.610
1.610
1.560
1.597
37,811
-0.01(-0.82%)
Jul 19, 2021
1.628
1.670
1.600
1.610
19,224
-0.03(-1.83%)
Jul 16, 2021
1.680
1.690
1.620
1.640
19,423
-0.06(-3.53%)
Jul 15, 2021
1.700
1.700
1.610
1.700
32,901
+0.03(+1.80%)
Jul 14, 2021
1.710
1.750
1.660
1.670
33,879
-0.04(-2.34%)
Jul 13, 2021
1.710
1.760
1.710
1.710
18,664
+0.00(+0.00%)
Jul 12, 2021
1.700
1.740
1.700
1.710
97,044
-0.01(-0.74%)
Jul 09, 2021
1.750
1.760
1.720
1.723
48,030
-0.04(-2.12%)
Jul 08, 2021
1.750
1.790
1.722
1.760
22,179
-0.02(-1.12%)
Jul 07, 2021
1.880
1.880
1.780
1.780
51,700
-0.12(-6.32%)
Jul 06, 2021
1.950
1.950
1.830
1.900
37,042
-0.02(-1.04%)
Jul 02, 2021
1.930
1.970
1.890
1.920
44,556
+0.00(+0.00%)
Jul 01, 2021
1.990
2.000
1.920
1.920
36,118
-0.09(-4.48%)
Jun 30, 2021
2.010
2.010
1.940
2.010
6,170
+0.02(+1.01%)
Jun 29, 2021
1.990
2.040
1.910
1.990
33,156
+0.05(+2.58%)
Jun 28, 2021
1.950
1.980
1.921
1.940
29,304
-0.05(-2.51%)
Jun 25, 2021
1.980
2.000
1.910
1.990
50,070
+0.05(+2.58%)
Jun 24, 2021
1.950
1.960
1.900
1.940
21,771
+0.03(+1.57%)
Jun 23, 2021
1.910
1.940
1.890
1.910
34,156
+0.00(+0.00%)
Jun 22, 2021
1.910
1.923
1.890
1.910
12,655
-0.02(-1.04%)
Jun 21, 2021
1.910
1.980
1.890
1.930
57,333
+0.04(+2.12%)
Jun 18, 2021
1.900
1.920
1.890
1.890
93,400
-0.03(-1.56%)
Jun 17, 2021
2.010
2.010
1.900
1.920
52,892
-0.07(-3.52%)
Jun 16, 2021
1.950
2.008
1.950
1.990
13,704
+0.06(+3.11%)
Jun 15, 2021
2.000
2.030
1.900
1.930
56,540
-0.10(-4.93%)
Jun 14, 2021
2.000
2.050
2.000
2.030
32,040
+0.01(+0.50%)
Jun 11, 2021
1.990
2.044
1.972
2.020
46,887
+0.05(+2.54%)
Jun 10, 2021
1.900
2.140
1.900
1.970
59,717
+0.09(+4.79%)
Jun 09, 2021
1.950
1.980
1.880
1.880
95,790
-0.07(-3.59%)
Jun 08, 2021
1.960
1.970
1.930
1.950
14,734
+0.00(+0.00%)
Jun 07, 2021
1.950
1.970
1.930
1.950
21,895
+0.02(+1.04%)
Jun 04, 2021
1.890
1.970
1.890
1.930
16,522
+0.05(+2.66%)
Jun 03, 2021
1.880
1.910
1.870
1.880
36,539
-0.02(-1.05%)
Jun 02, 2021
1.910
1.917
1.885
1.900
21,756
-0.01(-0.52%)
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.