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
Allied Esports Entertainment Inc
(NQ:
AESE
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EST, Nov 30, 2022
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 28, 2021
2.370
2.450
2.290
2.320
371,299
-0.08(-3.33%)
May 27, 2021
2.310
2.470
2.300
2.400
478,131
+0.03(+1.27%)
May 26, 2021
2.250
2.370
2.220
2.370
285,814
+0.11(+4.87%)
May 25, 2021
2.200
2.310
2.160
2.260
534,079
+0.03(+1.35%)
May 24, 2021
2.390
2.430
2.230
2.230
515,577
-0.16(-6.69%)
May 21, 2021
2.410
2.440
2.340
2.390
310,862
+0.00(+0.00%)
May 20, 2021
2.340
2.440
2.260
2.390
703,398
+0.08(+3.46%)
May 19, 2021
2.320
2.365
2.250
2.310
513,600
-0.03(-1.28%)
May 18, 2021
2.290
2.450
2.260
2.340
309,732
+0.00(+0.00%)
May 17, 2021
2.200
2.350
2.190
2.340
277,593
+0.09(+4.00%)
May 14, 2021
2.120
2.270
2.120
2.250
505,318
+0.10(+4.41%)
May 13, 2021
2.210
2.295
2.080
2.155
649,205
-0.02(-0.69%)
May 12, 2021
2.290
2.299
2.150
2.170
484,423
-0.11(-4.82%)
May 11, 2021
2.080
2.340
2.080
2.280
481,946
+0.08(+3.64%)
May 10, 2021
2.320
2.332
2.200
2.200
616,751
-0.18(-7.56%)
May 07, 2021
2.310
2.411
2.295
2.380
373,388
+0.06(+2.59%)
May 06, 2021
2.430
2.460
2.240
2.320
821,106
-0.16(-6.45%)
May 05, 2021
2.480
2.570
2.425
2.480
563,333
+0.00(+0.00%)
May 04, 2021
2.470
2.500
2.320
2.480
811,673
-0.03(-1.20%)
May 03, 2021
2.710
2.720
2.470
2.510
949,851
-0.19(-7.04%)
Apr 30, 2021
2.740
2.810
2.650
2.700
567,200
-0.12(-4.26%)
Apr 29, 2021
2.890
2.910
2.690
2.820
956,140
+0.04(+1.44%)
Apr 28, 2021
2.880
2.880
2.680
2.780
1,069,613
-0.11(-3.81%)
Apr 27, 2021
2.740
2.920
2.730
2.890
1,500,587
+0.21(+7.84%)
Apr 26, 2021
2.650
2.700
2.570
2.680
714,077
+0.04(+1.32%)
Apr 23, 2021
2.650
2.710
2.591
2.645
689,600
+0.04(+1.73%)
Apr 22, 2021
2.600
2.730
2.490
2.600
1,018,339
-0.02(-0.76%)
Apr 21, 2021
2.440
2.680
2.360
2.620
1,589,161
+0.13(+5.22%)
Apr 20, 2021
2.280
2.520
2.240
2.490
1,519,018
+0.14(+5.96%)
Apr 19, 2021
2.360
2.390
2.260
2.350
949,759
+0.01(+0.43%)
Apr 16, 2021
2.560
2.560
2.310
2.340
2,280,500
-0.20(-7.87%)
Apr 15, 2021
2.570
2.730
2.510
2.540
2,323,745
-0.02(-0.78%)
Apr 14, 2021
2.490
2.590
2.480
2.560
781,159
+0.03(+1.19%)
Apr 13, 2021
2.630
2.640
2.430
2.530
2,225,847
-0.07(-2.69%)
Apr 12, 2021
2.710
2.710
2.500
2.600
2,349,913
-0.12(-4.41%)
Apr 09, 2021
2.640
2.730
2.580
2.720
1,000,800
+0.00(+0.00%)
Apr 08, 2021
2.790
2.790
2.620
2.720
1,297,684
-0.05(-1.81%)
Apr 07, 2021
2.920
2.940
2.700
2.770
1,385,660
-0.15(-5.14%)
Apr 06, 2021
2.820
2.980
2.810
2.920
1,956,053
+0.10(+3.55%)
Apr 05, 2021
3.040
3.050
2.770
2.820
1,351,701
-0.14(-4.73%)
Apr 01, 2021
2.700
2.990
2.690
2.960
1,918,600
+0.08(+2.78%)
Mar 31, 2021
2.900
3.120
2.850
2.880
2,467,211
+0.00(+0.00%)
Mar 30, 2021
2.830
3.040
2.740
2.880
2,491,987
+0.04(+1.41%)
Mar 29, 2021
2.840
2.930
2.680
2.840
3,272,538
+0.05(+1.79%)
Mar 26, 2021
3.040
3.080
2.680
2.790
3,595,400
-0.25(-8.22%)
Mar 25, 2021
3.140
3.210
2.780
3.040
6,353,487
-0.27(-8.16%)
Mar 24, 2021
3.410
3.830
3.060
3.310
12,716,234
-0.05(-1.49%)
Mar 23, 2021
3.692
4.050
3.210
3.360
10,893,449
-0.19(-5.35%)
Mar 22, 2021
3.880
4.310
3.360
3.550
13,580,623
-0.16(-4.31%)
Mar 19, 2021
3.220
4.120
3.220
3.710
21,551,600
+0.51(+15.94%)
Mar 18, 2021
2.860
3.890
2.860
3.200
21,394,166
+0.34(+11.89%)
Mar 17, 2021
2.610
3.140
2.540
2.860
4,888,467
+0.17(+6.32%)
Mar 16, 2021
2.830
2.870
2.610
2.690
3,877,526
-0.10(-3.58%)
Mar 15, 2021
2.600
2.840
2.540
2.790
2,726,635
+0.29(+11.60%)
Mar 12, 2021
2.570
2.660
2.500
2.500
2,366,800
-0.25(-9.09%)
Mar 11, 2021
2.510
2.840
2.460
2.750
6,707,452
+0.33(+13.64%)
Mar 10, 2021
2.420
2.600
2.360
2.420
2,706,033
+0.04(+1.68%)
Mar 09, 2021
2.290
2.450
2.220
2.380
3,879,401
+0.15(+6.73%)
Mar 08, 2021
2.490
2.490
2.150
2.230
3,294,027
-0.21(-8.61%)
Mar 05, 2021
3.070
3.170
2.300
2.440
16,262,400
-0.83(-25.38%)
Mar 04, 2021
3.060
3.550
2.660
3.270
95,025,544
+0.77(+30.80%)
Mar 03, 2021
2.570
3.090
2.480
2.500
18,845,142
+0.09(+3.73%)
Mar 02, 2021
2.310
2.530
2.270
2.410
2,785,525
+0.06(+2.55%)
Mar 01, 2021
2.150
2.400
2.050
2.350
2,119,172
+0.26(+12.44%)
Feb 26, 2021
2.140
2.440
2.020
2.090
1,824,000
-0.06(-2.79%)
Feb 25, 2021
2.180
2.590
2.080
2.150
6,925,800
+0.03(+1.42%)
Feb 24, 2021
2.107
2.230
2.050
2.120
894,507
+0.12(+6.00%)
Feb 23, 2021
2.010
2.200
1.860
2.000
3,008,149
-0.33(-14.16%)
Feb 22, 2021
2.370
2.590
2.300
2.330
1,575,029
-0.04(-1.69%)
Feb 19, 2021
2.440
2.540
2.370
2.370
1,461,100
-0.01(-0.42%)
Feb 18, 2021
2.370
2.440
2.210
2.380
1,715,197
-0.03(-1.24%)
Feb 17, 2021
2.630
2.640
2.230
2.410
2,715,272
-0.20(-7.66%)
Feb 16, 2021
2.850
2.860
2.570
2.610
1,859,058
-0.23(-8.10%)
Feb 12, 2021
2.920
3.040
2.770
2.840
1,603,900
-0.03(-1.05%)
Feb 11, 2021
3.010
3.180
2.610
2.870
5,130,511
-0.25(-8.01%)
Feb 10, 2021
2.670
3.590
2.360
3.120
9,691,567
+0.75(+31.65%)
Feb 09, 2021
2.500
2.630
2.310
2.370
5,161,345
-0.17(-6.69%)
Feb 08, 2021
2.260
2.680
2.190
2.540
6,407,246
+0.38(+17.59%)
Feb 05, 2021
2.120
2.270
2.020
2.160
2,906,700
+0.10(+4.85%)
Feb 04, 2021
1.990
2.100
1.940
2.060
1,646,700
+0.07(+3.52%)
Feb 03, 2021
1.930
2.040
1.910
1.990
1,371,345
+0.05(+2.58%)
Feb 02, 2021
2.060
2.100
1.890
1.940
1,938,068
-0.10(-4.90%)
Feb 01, 2021
2.040
2.150
1.960
2.040
2,659,540
+0.18(+9.68%)
Jan 29, 2021
1.880
2.050
1.850
1.860
3,900,500
-0.08(-4.12%)
Jan 28, 2021
2.010
2.110
1.780
1.940
3,540,216
-0.24(-11.01%)
Jan 27, 2021
2.210
2.450
2.000
2.180
11,959,702
-0.23(-9.54%)
Jan 26, 2021
1.830
2.490
1.810
2.410
19,742,670
+0.67(+38.51%)
Jan 25, 2021
1.800
1.850
1.630
1.740
5,927,732
-0.01(-0.57%)
Jan 22, 2021
1.690
1.890
1.640
1.750
5,857,800
+0.05(+2.94%)
Jan 21, 2021
1.750
1.770
1.660
1.700
902,014
-0.05(-2.86%)
Jan 20, 2021
1.860
1.870
1.680
1.750
1,622,732
-0.10(-5.41%)
Jan 19, 2021
1.909
1.980
1.710
1.850
6,031,716
+0.27(+17.09%)
Jan 15, 2021
1.650
1.665
1.560
1.580
765,700
-0.07(-4.24%)
Jan 14, 2021
1.690
1.730
1.610
1.650
980,457
+0.00(+0.00%)
Jan 13, 2021
1.590
1.680
1.540
1.650
1,012,549
+0.10(+6.45%)
Jan 12, 2021
1.610
1.640
1.540
1.550
1,204,610
-0.10(-6.06%)
Jan 11, 2021
1.540
1.720
1.470
1.650
3,754,200
+0.10(+6.45%)
Jan 08, 2021
1.550
1.580
1.490
1.550
938,100
+0.02(+1.31%)
Jan 07, 2021
1.490
1.540
1.440
1.530
910,789
+0.08(+5.52%)
Jan 06, 2021
1.500
1.520
1.380
1.450
1,525,909
-0.06(-3.97%)
Jan 05, 2021
1.420
1.560
1.400
1.510
937,319
+0.05(+3.42%)
Jan 04, 2021
1.590
1.620
1.420
1.460
1,415,677
-0.12(-7.59%)
Dec 31, 2020
1.580
1.580
1.580
1,229,793
+0.01(+0.64%)
Dec 30, 2020
1.680
1.690
1.540
1.570
1,229,793
-0.11(-6.55%)
Dec 29, 2020
1.770
1.820
1.630
1.680
982,417
-0.10(-5.62%)
Dec 28, 2020
1.910
1.930
1.700
1.780
2,020,847
-0.11(-5.82%)
Dec 24, 2020
1.700
1.940
1.620
1.890
3,704,500
+0.23(+13.86%)
Dec 23, 2020
1.530
1.670
1.450
1.660
2,266,136
+0.12(+7.79%)
Dec 22, 2020
1.580
1.600
1.450
1.540
1,999,029
+0.02(+1.32%)
Dec 21, 2020
1.400
1.600
1.350
1.520
2,155,997
+0.06(+4.11%)
Dec 18, 2020
1.500
1.530
1.390
1.460
1,480,200
-0.02(-1.35%)
Dec 17, 2020
1.550
1.600
1.470
1.480
2,004,715
-0.12(-7.50%)
Dec 16, 2020
1.700
1.700
1.410
1.600
4,616,401
-0.04(-2.44%)
Dec 15, 2020
1.530
1.700
1.450
1.640
3,661,634
+0.13(+8.61%)
Dec 14, 2020
1.430
1.520
1.340
1.510
2,617,193
+0.07(+4.86%)
Dec 11, 2020
1.330
1.490
1.230
1.440
6,472,800
+0.23(+19.01%)
Dec 10, 2020
1.170
1.210
1.100
1.210
2,261,734
-0.01(-0.82%)
Dec 09, 2020
1.190
1.300
1.120
1.220
4,428,240
+0.05(+4.27%)
Dec 08, 2020
1.040
1.200
1.020
1.170
3,599,018
+0.14(+13.59%)
Dec 07, 2020
1.080
1.080
1.020
1.030
1,122,532
-0.03(-2.83%)
Dec 04, 2020
1.070
1.090
1.020
1.060
762,100
+0.00(+0.00%)
Dec 03, 2020
1.000
1.110
0.9900
1.060
2,819,541
+0.06(+6.00%)
Dec 02, 2020
1.010
1.020
0.9700
1.000
503,486
-0.04(-3.85%)
Dec 01, 2020
1.040
1.050
1.010
1.040
659,670
+0.01(+0.97%)
Nov 30, 2020
1.070
1.090
1.000
1.030
960,364
-0.03(-2.83%)
Nov 27, 2020
1.040
1.080
1.000
1.060
1,380,000
+0.06(+6.00%)
Nov 25, 2020
1.000
1.020
0.9650
1.000
683,300
+0.02(+1.53%)
Nov 24, 2020
1.020
1.020
0.9500
0.9849
486,581
-0.01(-0.52%)
Nov 23, 2020
0.9900
1.040
0.9600
0.9900
1,190,533
+0.03(+3.02%)
Nov 20, 2020
0.9800
0.9900
0.9210
0.9610
666,900
+0.01(+0.52%)
Nov 19, 2020
0.9545
0.9600
0.9169
0.9560
729,063
-0.00(-0.42%)
Nov 18, 2020
0.9500
1.070
0.9300
0.9600
2,204,022
+0.02(+2.43%)
Nov 17, 2020
0.9600
0.9600
0.9131
0.9372
557,744
-0.00(-0.41%)
Nov 16, 2020
0.9744
0.9744
0.9360
0.9411
723,043
-0.02(-1.97%)
Nov 13, 2020
0.9700
0.9950
0.9210
0.9600
1,267,900
+0.03(+3.23%)
Nov 12, 2020
0.9200
0.9700
0.9000
0.9300
1,305,340
+0.01(+1.09%)
Nov 11, 2020
0.9300
0.9400
0.9000
0.9200
1,471,290
-0.01(-0.65%)
Nov 10, 2020
0.9801
0.9900
0.9053
0.9260
1,904,948
-0.06(-6.26%)
Nov 09, 2020
1.101
1.130
0.9500
0.9878
1,606,633
-0.07(-6.81%)
Nov 06, 2020
1.020
1.080
1.010
1.060
728,800
+0.03(+2.91%)
Nov 05, 2020
1.060
1.090
1.010
1.030
1,512,573
+0.03(+3.00%)
Nov 04, 2020
1.020
1.040
0.9800
1.000
329,909
+0.01(+1.01%)
Nov 03, 2020
0.9500
1.040
0.9400
0.9900
409,622
+0.05(+5.32%)
Nov 02, 2020
0.9700
0.9800
0.9100
0.9400
327,825
-0.02(-2.08%)
Oct 30, 2020
0.9900
1.010
0.9600
0.9600
456,100
-0.04(-4.00%)
Oct 29, 2020
0.9900
1.060
0.9800
1.000
616,697
+0.04(+4.17%)
Oct 28, 2020
1.010
1.020
0.8600
0.9600
1,363,371
-0.09(-8.57%)
Oct 27, 2020
1.070
1.090
1.020
1.050
1,054,044
-0.02(-1.87%)
Oct 26, 2020
1.120
1.170
1.040
1.070
1,524,265
-0.07(-6.14%)
Oct 23, 2020
1.150
1.160
1.110
1.140
653,600
-0.01(-0.87%)
Oct 22, 2020
1.140
1.190
1.120
1.150
956,977
-0.01(-0.86%)
Oct 21, 2020
1.150
1.180
1.120
1.160
483,007
+0.00(+0.00%)
Oct 20, 2020
1.180
1.190
1.150
1.160
415,571
-0.02(-1.69%)
Oct 19, 2020
1.210
1.210
1.180
1.180
550,468
-0.02(-1.67%)
Oct 16, 2020
1.230
1.236
1.190
1.200
451,200
-0.04(-3.23%)
Oct 15, 2020
1.210
1.270
1.170
1.240
1,852,095
+0.02(+1.64%)
Oct 14, 2020
1.250
1.250
1.210
1.220
775,021
-0.03(-2.40%)
Oct 13, 2020
1.260
1.280
1.220
1.250
1,104,029
-0.02(-1.57%)
Oct 12, 2020
1.350
1.680
1.220
1.270
5,319,004
-0.06(-4.51%)
Oct 09, 2020
1.250
1.340
1.190
1.330
1,348,300
+0.08(+6.40%)
Oct 08, 2020
1.260
1.260
1.210
1.250
351,726
+0.00(+0.00%)
Oct 07, 2020
1.220
1.260
1.190
1.250
266,549
+0.03(+2.46%)
Oct 06, 2020
1.240
1.260
1.210
1.220
327,330
+0.00(+0.00%)
Oct 05, 2020
1.260
1.300
1.210
1.220
751,068
-0.16(-11.59%)
Oct 02, 2020
1.240
1.390
1.170
1.380
2,591,600
+0.11(+8.66%)
Oct 01, 2020
1.250
1.280
1.230
1.270
198,715
+0.01(+0.79%)
Sep 30, 2020
1.270
1.290
1.210
1.260
355,055
-0.03(-2.33%)
Sep 29, 2020
1.320
1.340
1.250
1.290
587,397
-0.04(-3.01%)
Sep 28, 2020
1.360
1.360
1.300
1.330
333,830
-0.05(-3.62%)
Sep 25, 2020
1.380
1.385
1.320
1.380
540,000
-0.02(-1.43%)
Sep 24, 2020
1.340
1.440
1.280
1.400
862,179
+0.04(+2.94%)
Sep 23, 2020
1.390
1.430
1.310
1.360
407,705
-0.04(-2.86%)
Sep 22, 2020
1.440
1.440
1.380
1.400
320,657
-0.02(-1.41%)
Sep 21, 2020
1.450
1.500
1.380
1.420
472,110
-0.08(-5.33%)
Sep 18, 2020
1.520
1.535
1.400
1.500
973,900
-0.05(-3.23%)
Sep 17, 2020
1.420
1.660
1.400
1.550
1,403,987
+0.11(+7.64%)
Sep 16, 2020
1.560
1.560
1.440
1.440
458,712
-0.09(-5.88%)
Sep 15, 2020
1.570
1.570
1.480
1.530
279,302
-0.02(-1.29%)
Sep 14, 2020
1.450
1.590
1.390
1.550
816,841
+0.10(+6.90%)
Sep 11, 2020
1.390
1.510
1.360
1.450
621,300
+0.07(+5.07%)
Sep 10, 2020
1.360
1.440
1.350
1.380
433,698
-0.04(-2.82%)
Sep 09, 2020
1.520
1.520
1.400
1.420
554,242
-0.01(-0.70%)
Sep 08, 2020
1.450
1.500
1.380
1.430
492,289
+0.03(+2.14%)
Sep 04, 2020
1.520
1.520
1.160
1.400
1,603,600
-0.12(-7.89%)
Sep 03, 2020
1.640
1.650
1.450
1.520
1,073,536
-0.12(-7.32%)
Sep 02, 2020
1.600
1.670
1.550
1.640
1,308,175
+0.06(+3.80%)
Sep 01, 2020
1.780
1.780
1.550
1.580
1,795,082
-0.16(-9.20%)
Aug 31, 2020
1.810
1.820
1.720
1.740
442,039
-0.04(-2.25%)
Aug 28, 2020
1.750
1.820
1.670
1.780
653,900
+0.11(+6.59%)
Aug 27, 2020
1.750
1.810
1.660
1.670
1,146,078
-0.09(-5.11%)
Aug 26, 2020
1.580
1.870
1.580
1.760
1,240,701
+0.12(+7.32%)
Aug 25, 2020
1.590
1.640
1.560
1.640
754,940
+0.11(+7.19%)
Aug 24, 2020
1.700
1.710
1.500
1.530
2,034,894
-0.25(-14.04%)
Aug 21, 2020
1.700
1.830
1.700
1.780
3,575,800
-0.09(-4.81%)
Aug 20, 2020
2.050
2.300
1.770
1.870
34,976,176
+0.07(+3.89%)
Aug 19, 2020
1.730
2.880
1.560
1.800
140,046,224
+0.45(+33.33%)
Aug 18, 2020
1.550
1.550
1.310
1.350
846,526
-0.19(-12.34%)
Aug 17, 2020
1.660
1.720
1.530
1.540
446,605
-0.05(-3.14%)
Aug 14, 2020
1.730
1.740
1.530
1.590
1,190,500
-0.17(-9.66%)
Aug 13, 2020
1.680
1.790
1.610
1.760
916,631
+0.10(+6.02%)
Aug 12, 2020
1.600
1.730
1.590
1.660
418,023
-0.13(-7.26%)
Aug 11, 2020
2.000
2.000
1.680
1.790
954,062
-0.22(-10.95%)
Aug 10, 2020
2.100
2.170
1.930
2.010
955,527
-0.10(-4.74%)
Aug 07, 2020
2.160
2.160
2.050
2.110
291,100
-0.06(-2.76%)
Aug 06, 2020
2.240
2.270
2.110
2.170
459,099
-0.04(-1.81%)
Aug 05, 2020
2.150
2.340
2.070
2.210
861,043
+0.10(+4.74%)
Aug 04, 2020
2.050
2.140
2.050
2.110
344,521
+0.05(+2.43%)
Aug 03, 2020
2.170
2.310
2.010
2.060
1,008,753
+0.04(+1.98%)
Jul 31, 2020
2.150
2.150
1.980
2.020
233,300
-0.08(-3.81%)
Jul 30, 2020
2.140
2.170
2.100
2.100
84,431
-0.04(-1.87%)
Jul 29, 2020
2.160
2.200
2.100
2.140
94,473
+0.02(+0.94%)
Jul 28, 2020
2.170
2.200
2.080
2.120
234,470
-0.05(-2.30%)
Jul 27, 2020
2.330
2.360
2.080
2.170
253,582
-0.12(-5.24%)
Jul 24, 2020
2.050
2.440
2.050
2.290
1,159,800
+0.24(+11.71%)
Jul 23, 2020
2.160
2.160
2.030
2.050
157,381
-0.08(-3.76%)
Jul 22, 2020
2.110
2.190
2.070
2.130
179,023
+0.02(+0.95%)
Jul 21, 2020
2.140
2.190
2.060
2.110
215,082
+0.02(+0.96%)
Jul 20, 2020
2.100
2.170
2.050
2.090
171,691
+0.01(+0.48%)
Jul 17, 2020
2.160
2.180
2.040
2.080
104,000
-0.06(-2.80%)
Jul 16, 2020
2.100
2.220
2.000
2.140
137,713
+0.03(+1.42%)
Jul 15, 2020
2.100
2.110
2.040
2.110
138,099
+0.06(+2.93%)
Jul 14, 2020
2.140
2.140
1.920
2.050
300,249
-0.09(-4.21%)
Jul 13, 2020
2.200
2.280
2.130
2.140
286,469
-0.15(-6.55%)
Jul 10, 2020
2.370
2.470
2.210
2.290
414,600
-0.08(-3.38%)
Jul 09, 2020
2.500
2.550
2.200
2.370
1,499,980
+0.14(+6.28%)
Jul 08, 2020
2.200
2.250
2.060
2.230
394,078
+0.05(+2.29%)
Jul 07, 2020
2.120
2.270
1.970
2.180
750,226
+0.10(+4.81%)
Jul 06, 2020
2.190
2.220
2.050
2.080
185,629
-0.07(-3.26%)
Jul 02, 2020
2.050
2.290
2.000
2.150
505,600
+0.09(+4.37%)
Jul 01, 2020
2.100
2.130
2.030
2.060
211,994
-0.05(-2.37%)
Jun 30, 2020
2.090
2.150
2.050
2.110
202,058
+0.02(+0.96%)
Jun 29, 2020
2.030
2.180
2.010
2.090
214,321
-0.01(-0.48%)
Jun 26, 2020
2.160
2.222
1.980
2.100
361,700
-0.13(-5.83%)
Jun 25, 2020
2.410
2.470
2.150
2.230
385,865
-0.16(-6.69%)
Jun 24, 2020
2.400
2.450
2.240
2.390
326,328
-0.10(-4.02%)
Jun 23, 2020
2.570
2.570
2.380
2.490
250,176
-0.07(-2.73%)
Jun 22, 2020
2.690
2.760
2.330
2.560
428,748
-0.13(-4.83%)
Jun 19, 2020
2.880
2.935
2.630
2.690
1,071,200
-0.22(-7.56%)
Jun 18, 2020
3.260
3.300
2.420
2.910
15,152,269
+0.83(+39.90%)
Jun 17, 2020
2.190
2.250
1.960
2.080
983,372
-0.14(-6.31%)
Jun 16, 2020
2.440
2.500
2.050
2.220
1,062,546
-0.14(-5.93%)
Jun 15, 2020
2.380
2.720
2.210
2.360
1,277,365
-0.10(-4.07%)
Jun 12, 2020
2.810
2.890
2.300
2.460
546,700
-0.30(-10.87%)
Jun 11, 2020
3.050
3.060
2.710
2.760
242,487
-0.43(-13.48%)
Jun 10, 2020
3.370
3.390
3.160
3.190
486,673
-0.18(-5.34%)
Jun 09, 2020
3.340
3.460
3.200
3.370
204,525
-0.11(-3.16%)
Jun 08, 2020
3.670
3.680
3.280
3.480
442,913
-0.19(-5.18%)
Jun 05, 2020
4.000
4.000
3.370
3.670
532,400
-0.17(-4.43%)
Jun 04, 2020
3.950
4.300
3.720
3.840
696,639
-0.17(-4.24%)
Jun 03, 2020
3.620
4.430
3.510
4.010
1,413,989
+0.32(+8.67%)
Jun 02, 2020
3.500
3.800
3.010
3.690
2,780,004
-0.27(-6.82%)
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.