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
Ata Creativity Global ADR
(NQ:
AACG
)
0.9485
+0.0485 (+5.39%)
Streaming Delayed Price
Updated: 3:32 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 28, 2021
2.920
3.050
2.899
2.980
54,984
+0.03(+1.02%)
May 27, 2021
2.820
3.000
2.815
2.950
58,008
+0.04(+1.37%)
May 26, 2021
2.840
2.950
2.730
2.910
52,126
+0.14(+5.05%)
May 25, 2021
2.840
2.900
2.710
2.770
48,854
+0.00(+0.00%)
May 24, 2021
2.920
3.050
2.770
2.770
57,799
-0.16(-5.46%)
May 21, 2021
2.890
3.060
2.880
2.930
314,661
+0.04(+1.38%)
May 20, 2021
2.830
2.990
2.800
2.890
38,757
+0.03(+1.05%)
May 19, 2021
2.840
2.900
2.710
2.860
37,956
-0.09(-3.05%)
May 18, 2021
2.900
3.000
2.860
2.950
79,420
-0.01(-0.34%)
May 17, 2021
2.770
2.960
2.720
2.960
52,655
+0.21(+7.64%)
May 14, 2021
2.630
2.760
2.610
2.750
59,818
+0.14(+5.36%)
May 13, 2021
2.720
2.749
2.560
2.610
41,844
-0.13(-4.74%)
May 12, 2021
2.800
2.878
2.700
2.740
45,883
-0.14(-4.86%)
May 11, 2021
2.820
2.930
2.770
2.880
83,986
+0.00(+0.00%)
May 10, 2021
2.860
2.930
2.810
2.880
33,982
-0.03(-1.03%)
May 07, 2021
2.850
3.000
2.850
2.910
29,661
+0.05(+1.75%)
May 06, 2021
3.000
3.020
2.820
2.860
61,373
-0.17(-5.61%)
May 05, 2021
2.830
3.070
2.830
3.030
73,016
+0.13(+4.48%)
May 04, 2021
3.030
3.117
2.860
2.900
47,605
-0.13(-4.29%)
May 03, 2021
3.090
3.290
3.000
3.030
119,135
-0.06(-1.94%)
Apr 30, 2021
3.290
3.340
3.090
3.090
121,000
-0.27(-8.04%)
Apr 29, 2021
3.410
3.500
3.169
3.360
179,496
+0.03(+0.90%)
Apr 28, 2021
3.320
3.400
3.210
3.330
135,382
+0.13(+4.06%)
Apr 27, 2021
3.100
3.280
3.050
3.200
346,480
+0.17(+5.61%)
Apr 26, 2021
2.890
3.180
2.880
3.030
279,722
+0.19(+6.69%)
Apr 23, 2021
2.750
2.882
2.700
2.840
277,600
+0.09(+3.27%)
Apr 22, 2021
2.760
2.950
2.720
2.750
56,512
-0.01(-0.36%)
Apr 21, 2021
2.820
2.950
2.750
2.760
93,253
-0.09(-3.16%)
Apr 20, 2021
2.930
2.990
2.770
2.850
73,722
-0.14(-4.68%)
Apr 19, 2021
2.850
3.030
2.800
2.990
172,962
+0.18(+6.41%)
Apr 16, 2021
3.000
3.030
2.739
2.810
230,600
-0.28(-9.06%)
Apr 15, 2021
3.350
3.830
3.050
3.090
1,646,131
-0.28(-8.31%)
Apr 14, 2021
3.350
3.450
3.290
3.370
94,749
+0.06(+1.81%)
Apr 13, 2021
3.740
3.750
3.210
3.310
293,700
-0.45(-11.97%)
Apr 12, 2021
4.050
4.050
3.720
3.760
173,713
-0.30(-7.39%)
Apr 09, 2021
4.060
4.060
3.900
4.060
84,200
+0.00(+0.00%)
Apr 08, 2021
4.000
4.140
3.860
4.060
311,755
+0.07(+1.75%)
Apr 07, 2021
3.990
4.000
3.800
3.990
172,500
+0.00(+0.00%)
Apr 06, 2021
4.140
4.250
3.960
3.990
246,877
-0.21(-5.00%)
Apr 05, 2021
4.150
4.290
4.070
4.200
132,172
+0.01(+0.24%)
Apr 01, 2021
4.410
4.500
4.170
4.190
382,200
-0.18(-4.12%)
Mar 31, 2021
4.200
4.750
4.200
4.370
2,152,561
+0.10(+2.34%)
Mar 30, 2021
4.420
4.450
4.200
4.270
264,866
-0.09(-2.06%)
Mar 29, 2021
4.390
4.680
4.200
4.360
711,905
-0.56(-11.38%)
Mar 26, 2021
4.300
5.440
4.300
4.920
5,809,500
+0.95(+23.93%)
Mar 25, 2021
4.000
4.140
3.770
3.970
207,284
-0.12(-2.93%)
Mar 24, 2021
4.300
4.440
4.000
4.090
273,910
-0.30(-6.83%)
Mar 23, 2021
4.900
4.950
4.200
4.390
815,269
-0.62(-12.38%)
Mar 22, 2021
5.320
6.060
4.870
5.010
2,419,907
-0.28(-5.29%)
Mar 19, 2021
4.810
5.500
4.640
5.290
1,743,400
+0.55(+11.60%)
Mar 18, 2021
4.530
5.140
4.460
4.740
681,736
+0.14(+3.04%)
Mar 17, 2021
4.230
4.650
4.230
4.600
293,986
+0.34(+7.98%)
Mar 16, 2021
4.640
4.730
4.120
4.260
236,091
-0.40(-8.58%)
Mar 15, 2021
4.790
4.790
4.430
4.660
192,081
+0.19(+4.25%)
Mar 12, 2021
4.800
4.950
4.390
4.470
422,500
-0.31(-6.49%)
Mar 11, 2021
4.520
4.930
4.320
4.780
446,813
+0.28(+6.22%)
Mar 10, 2021
4.750
5.120
4.400
4.500
909,972
+0.13(+2.97%)
Mar 09, 2021
4.190
4.590
4.180
4.370
435,245
+0.36(+8.98%)
Mar 08, 2021
4.190
4.550
3.900
4.010
382,874
-0.07(-1.72%)
Mar 05, 2021
4.210
4.340
3.940
4.080
177,200
-0.18(-4.23%)
Mar 04, 2021
4.510
4.630
4.050
4.260
248,845
-0.37(-7.99%)
Mar 03, 2021
5.000
5.160
4.630
4.630
146,565
-0.44(-8.68%)
Mar 02, 2021
5.170
5.170
4.910
5.070
128,586
-0.08(-1.55%)
Mar 01, 2021
5.020
5.260
4.910
5.150
221,606
+0.10(+1.98%)
Feb 26, 2021
5.050
5.640
4.654
5.050
1,336,900
-0.01(-0.20%)
Feb 25, 2021
5.430
5.440
4.940
5.060
283,845
+0.00(+0.00%)
Feb 24, 2021
4.580
5.140
4.580
5.060
246,099
+0.60(+13.45%)
Feb 23, 2021
5.090
5.650
4.450
4.460
863,267
-0.93(-17.25%)
Feb 22, 2021
5.530
5.660
5.202
5.390
1,047,089
-0.27(-4.77%)
Feb 19, 2021
5.670
5.860
5.450
5.660
498,100
-0.09(-1.57%)
Feb 18, 2021
5.970
6.250
5.650
5.750
1,028,146
-0.27(-4.49%)
Feb 17, 2021
5.890
6.360
5.650
6.020
1,580,587
+0.12(+2.03%)
Feb 16, 2021
5.700
6.340
5.700
5.900
1,546,807
+0.18(+3.15%)
Feb 12, 2021
5.970
6.300
5.570
5.720
1,613,600
+0.10(+1.78%)
Feb 11, 2021
6.020
6.250
5.370
5.620
1,093,966
-0.46(-7.57%)
Feb 10, 2021
6.660
6.700
6.000
6.080
2,363,896
-0.13(-2.09%)
Feb 09, 2021
6.050
6.390
5.910
6.210
2,330,119
+0.36(+6.15%)
Feb 08, 2021
6.170
7.500
5.460
5.850
5,224,130
-0.48(-7.58%)
Feb 05, 2021
10.02
10.12
5.600
6.330
18,333,600
-7.97(-55.73%)
Feb 04, 2021
3.670
19.75
3.450
14.30
314,127,264
+12.94(+951.47%)
Feb 03, 2021
1.410
1.410
1.350
1.360
21,203
-0.04(-2.86%)
Feb 02, 2021
1.340
1.410
1.340
1.400
25,298
+0.06(+4.48%)
Feb 01, 2021
1.350
1.360
1.310
1.340
27,747
+0.03(+2.00%)
Jan 29, 2021
1.300
1.420
1.300
1.314
104,900
+0.04(+3.44%)
Jan 28, 2021
1.300
1.356
1.270
1.270
44,818
-0.05(-3.79%)
Jan 27, 2021
1.320
1.379
1.260
1.320
61,115
-0.06(-4.35%)
Jan 26, 2021
1.430
1.430
1.370
1.380
14,041
-0.01(-0.59%)
Jan 25, 2021
1.440
1.460
1.332
1.388
32,156
+0.04(+2.83%)
Jan 22, 2021
1.480
1.490
1.300
1.350
80,800
-0.05(-3.57%)
Jan 21, 2021
1.410
1.420
1.350
1.400
40,491
+0.02(+1.45%)
Jan 20, 2021
1.310
1.510
1.300
1.380
206,040
+0.08(+5.84%)
Jan 19, 2021
1.300
1.394
1.270
1.304
63,308
+0.04(+3.48%)
Jan 15, 2021
1.250
1.460
1.240
1.260
109,200
+0.00(+0.00%)
Jan 14, 2021
1.230
1.300
1.220
1.260
42,440
+0.05(+4.13%)
Jan 13, 2021
1.210
1.260
1.210
1.210
31,571
-0.04(-3.04%)
Jan 12, 2021
1.250
1.260
1.200
1.248
63,610
-0.01(-0.95%)
Jan 11, 2021
1.270
1.300
1.258
1.260
28,256
+0.02(+1.53%)
Jan 08, 2021
1.270
1.284
1.220
1.241
18,500
-0.03(-2.18%)
Jan 07, 2021
1.278
1.300
1.230
1.269
20,353
+0.05(+3.98%)
Jan 06, 2021
1.230
1.300
1.215
1.220
41,438
-0.01(-0.81%)
Jan 05, 2021
1.200
1.274
1.190
1.230
21,256
+0.05(+4.24%)
Jan 04, 2021
1.170
1.220
1.170
1.180
17,972
-0.01(-0.84%)
Dec 31, 2020
1.190
1.190
1.190
21,848
+0.00(+0.00%)
Dec 30, 2020
1.170
1.210
1.160
1.190
21,848
+0.00(+0.00%)
Dec 29, 2020
1.190
1.230
1.170
1.190
139,609
-0.02(-1.65%)
Dec 28, 2020
1.280
1.280
1.200
1.210
49,685
-0.07(-5.46%)
Dec 24, 2020
1.270
1.280
1.200
1.280
49,900
-0.00(-0.01%)
Dec 23, 2020
1.210
1.300
1.180
1.280
78,500
+0.10(+8.47%)
Dec 22, 2020
1.200
1.230
1.160
1.180
12,370
-0.02(-1.67%)
Dec 21, 2020
1.180
1.200
1.180
1.200
12,050
-0.00(-0.02%)
Dec 18, 2020
1.160
1.200
1.160
1.200
9,900
+0.02(+1.71%)
Dec 17, 2020
1.200
1.200
1.160
1.180
5,972
-0.02(-1.67%)
Dec 16, 2020
1.160
1.200
1.160
1.200
44,379
+0.00(+0.00%)
Dec 15, 2020
1.180
1.200
1.160
1.200
6,052
+0.03(+2.56%)
Dec 14, 2020
1.170
1.210
1.160
1.170
21,153
+0.01(+0.84%)
Dec 11, 2020
1.160
1.190
1.160
1.160
13,200
-0.02(-1.52%)
Dec 10, 2020
1.170
1.190
1.150
1.178
4,644
+0.03(+2.44%)
Dec 09, 2020
1.190
1.210
1.130
1.150
54,904
-0.04(-3.36%)
Dec 08, 2020
1.230
1.230
1.190
1.190
27,290
+0.00(+0.00%)
Dec 07, 2020
1.190
1.250
1.180
1.190
19,252
+0.01(+0.85%)
Dec 04, 2020
1.190
1.240
1.180
1.180
42,400
-0.05(-4.07%)
Dec 03, 2020
1.170
1.240
1.170
1.230
72,766
+0.06(+5.13%)
Dec 02, 2020
1.190
1.205
1.150
1.170
11,508
+0.02(+1.74%)
Dec 01, 2020
1.190
1.220
1.150
1.150
30,733
-0.07(-5.74%)
Nov 30, 2020
1.240
1.240
1.200
1.220
30,539
-0.02(-1.61%)
Nov 27, 2020
1.300
1.300
1.210
1.240
34,500
-0.03(-2.36%)
Nov 25, 2020
1.260
1.289
1.215
1.270
199,100
+0.06(+4.96%)
Nov 24, 2020
1.180
1.250
1.177
1.210
190,387
+0.04(+3.42%)
Nov 23, 2020
1.180
1.190
1.160
1.170
34,877
+0.02(+1.74%)
Nov 20, 2020
1.180
1.180
1.140
1.150
32,600
-0.01(-0.86%)
Nov 19, 2020
1.170
1.220
1.160
1.160
64,522
+0.00(+0.00%)
Nov 18, 2020
1.150
1.200
1.120
1.160
127,187
+0.03(+2.65%)
Nov 17, 2020
1.150
1.150
1.110
1.130
29,893
+0.01(+0.89%)
Nov 16, 2020
1.150
1.150
1.110
1.120
17,079
-0.01(-1.17%)
Nov 13, 2020
1.150
1.170
1.100
1.133
67,300
-0.09(-7.11%)
Nov 12, 2020
1.150
1.250
1.150
1.220
286,703
+0.08(+7.02%)
Nov 11, 2020
1.140
1.160
1.140
1.140
20,440
-0.01(-0.87%)
Nov 10, 2020
1.150
1.162
1.130
1.150
25,393
+0.00(+0.00%)
Nov 09, 2020
1.160
1.190
1.130
1.150
24,407
-0.01(-0.43%)
Nov 06, 2020
1.140
1.190
1.125
1.155
57,900
+0.03(+2.21%)
Nov 05, 2020
1.140
1.150
1.110
1.130
56,284
+0.00(+0.00%)
Nov 04, 2020
1.170
1.180
1.120
1.130
32,327
-0.00(-0.17%)
Nov 03, 2020
1.115
1.170
1.115
1.132
56,528
+0.03(+2.90%)
Nov 02, 2020
1.090
1.140
1.090
1.100
35,469
+0.01(+0.92%)
Oct 30, 2020
1.090
1.100
1.080
1.090
28,800
+0.00(+0.00%)
Oct 29, 2020
1.110
1.110
1.090
1.090
13,207
+0.00(+0.00%)
Oct 28, 2020
1.120
1.120
1.090
1.090
35,780
-0.03(-2.68%)
Oct 27, 2020
1.110
1.130
1.110
1.120
14,000
+0.02(+1.82%)
Oct 26, 2020
1.230
1.230
1.090
1.100
95,787
-0.13(-10.57%)
Oct 23, 2020
1.250
1.250
1.200
1.230
23,300
-0.03(-2.38%)
Oct 22, 2020
1.190
1.280
1.170
1.260
296,287
+0.08(+6.78%)
Oct 21, 2020
1.280
1.280
1.180
1.180
51,733
-0.07(-5.22%)
Oct 20, 2020
1.240
1.290
1.240
1.245
96,601
+0.03(+2.05%)
Oct 19, 2020
1.220
1.400
1.140
1.220
682,585
+0.03(+2.94%)
Oct 16, 2020
1.160
1.259
1.140
1.185
174,200
+0.02(+1.65%)
Oct 15, 2020
1.100
1.180
1.100
1.166
59,878
+0.02(+1.39%)
Oct 14, 2020
1.090
1.170
1.081
1.150
85,680
+0.06(+5.50%)
Oct 13, 2020
1.240
1.290
1.060
1.090
184,075
-0.10(-8.40%)
Oct 12, 2020
1.070
1.430
1.060
1.190
994,239
+0.11(+10.19%)
Oct 09, 2020
1.090
1.090
1.070
1.080
26,700
-0.01(-0.92%)
Oct 08, 2020
1.090
1.090
1.070
1.090
5,607
-0.01(-0.91%)
Oct 07, 2020
1.115
1.115
1.095
1.100
6,447
-0.01(-0.90%)
Oct 06, 2020
1.130
1.130
1.110
1.110
1,777
+0.00(+0.00%)
Oct 05, 2020
1.100
1.130
1.090
1.110
11,109
+0.01(+0.91%)
Oct 02, 2020
1.100
1.140
1.090
1.100
17,200
-0.03(-2.65%)
Oct 01, 2020
1.110
1.130
1.110
1.130
4,725
+0.02(+2.26%)
Sep 30, 2020
1.118
1.135
1.090
1.105
18,678
-0.02(-2.21%)
Sep 29, 2020
1.130
1.170
1.090
1.130
78,805
-0.02(-1.74%)
Sep 28, 2020
1.150
1.210
1.080
1.150
238,983
+0.05(+4.55%)
Sep 25, 2020
1.060
1.110
1.060
1.100
33,900
+0.03(+2.80%)
Sep 24, 2020
1.070
1.090
1.060
1.070
22,408
-0.01(-0.48%)
Sep 23, 2020
1.085
1.085
1.070
1.075
4,585
+0.01(+0.49%)
Sep 22, 2020
1.070
1.120
1.061
1.070
8,644
+0.01(+0.94%)
Sep 21, 2020
1.080
1.080
1.060
1.060
3,862
+0.00(+0.00%)
Sep 18, 2020
1.080
1.080
1.060
1.060
12,200
-0.03(-2.75%)
Sep 17, 2020
1.090
1.100
1.070
1.090
6,684
-0.03(-2.68%)
Sep 16, 2020
1.100
1.120
1.080
1.120
7,630
+0.02(+1.82%)
Sep 15, 2020
1.110
1.110
1.070
1.100
13,679
+0.01(+0.92%)
Sep 14, 2020
1.080
1.090
1.060
1.090
11,490
+0.03(+2.83%)
Sep 11, 2020
1.080
1.090
1.060
1.060
22,700
-0.01(-0.93%)
Sep 10, 2020
1.080
1.090
1.070
1.070
26,856
-0.02(-1.83%)
Sep 09, 2020
1.110
1.140
1.070
1.090
9,943
-0.05(-4.39%)
Sep 08, 2020
1.090
1.140
1.070
1.140
17,481
+0.04(+3.64%)
Sep 04, 2020
1.090
1.110
1.068
1.100
27,200
-0.01(-0.90%)
Sep 03, 2020
1.120
1.150
1.060
1.110
32,074
-0.02(-1.77%)
Sep 02, 2020
1.160
1.180
1.120
1.130
17,240
-0.04(-3.42%)
Sep 01, 2020
1.160
1.180
1.100
1.170
43,516
+0.05(+4.46%)
Aug 31, 2020
1.200
1.200
1.110
1.120
22,193
-0.08(-6.67%)
Aug 28, 2020
1.110
1.274
1.110
1.200
250,400
+0.14(+13.21%)
Aug 27, 2020
1.060
1.095
1.060
1.060
13,571
-0.04(-3.64%)
Aug 26, 2020
1.080
1.110
1.075
1.100
19,799
+0.01(+0.92%)
Aug 25, 2020
1.090
1.130
1.090
1.090
3,853
+0.01(+0.93%)
Aug 24, 2020
1.100
1.170
1.080
1.080
27,589
-0.04(-4.00%)
Aug 21, 2020
1.200
1.200
1.090
1.125
22,300
-0.01(-1.32%)
Aug 20, 2020
1.060
1.140
1.060
1.140
17,291
+0.04(+3.64%)
Aug 19, 2020
1.200
1.210
1.100
1.100
50,989
-0.09(-7.56%)
Aug 18, 2020
1.160
1.270
1.119
1.190
176,231
+0.05(+4.38%)
Aug 17, 2020
1.090
1.160
1.085
1.140
18,501
+0.04(+3.65%)
Aug 14, 2020
1.190
1.190
1.050
1.100
54,600
-0.00(-0.01%)
Aug 13, 2020
1.070
1.220
1.070
1.100
33,313
+0.00(+0.00%)
Aug 12, 2020
1.240
1.240
1.050
1.100
50,561
-0.05(-4.35%)
Aug 11, 2020
1.160
1.280
1.150
1.150
34,173
-0.06(-4.96%)
Aug 10, 2020
1.250
1.270
1.210
1.210
18,360
-0.05(-4.06%)
Aug 07, 2020
1.270
1.280
1.200
1.261
17,800
-0.00(-0.32%)
Aug 06, 2020
1.260
1.310
1.240
1.265
34,534
-0.03(-2.68%)
Aug 05, 2020
1.240
1.330
1.230
1.300
36,147
+0.03(+1.96%)
Aug 04, 2020
1.390
1.390
1.205
1.275
82,279
-0.10(-6.93%)
Aug 03, 2020
1.120
1.400
1.020
1.370
387,298
+0.31(+29.25%)
Jul 31, 2020
1.060
1.090
1.010
1.060
26,800
+0.01(+0.95%)
Jul 30, 2020
1.020
1.110
1.010
1.050
46,252
-0.02(-1.87%)
Jul 29, 2020
1.140
1.140
1.040
1.070
69,782
-0.05(-4.46%)
Jul 28, 2020
1.110
1.180
1.100
1.120
8,653
-0.02(-1.75%)
Jul 27, 2020
1.170
1.260
1.130
1.140
13,834
-0.02(-2.05%)
Jul 24, 2020
1.238
1.238
1.080
1.164
28,300
-0.09(-6.89%)
Jul 23, 2020
1.200
1.390
1.200
1.250
19,043
-0.04(-3.10%)
Jul 22, 2020
1.290
1.350
1.170
1.290
38,120
-0.02(-1.53%)
Jul 21, 2020
1.340
1.360
1.310
1.310
41,530
-0.07(-5.07%)
Jul 20, 2020
1.700
1.700
1.310
1.380
111,848
-0.33(-19.30%)
Jul 17, 2020
1.760
1.760
1.590
1.710
70,100
+0.01(+0.59%)
Jul 16, 2020
1.520
1.870
1.520
1.700
848,458
+0.18(+11.83%)
Jul 15, 2020
1.590
1.590
1.520
1.520
25,142
-0.06(-3.79%)
Jul 14, 2020
1.540
1.590
1.480
1.580
85,469
+0.12(+8.22%)
Jul 13, 2020
1.480
1.540
1.390
1.460
84,517
+0.02(+1.39%)
Jul 10, 2020
1.490
1.600
1.430
1.440
179,700
-0.05(-3.36%)
Jul 09, 2020
1.500
1.500
1.450
1.490
67,197
+0.01(+0.68%)
Jul 08, 2020
1.370
1.490
1.350
1.480
57,239
+0.11(+8.03%)
Jul 07, 2020
1.360
1.419
1.350
1.370
48,089
+0.01(+0.74%)
Jul 06, 2020
1.300
1.400
1.300
1.360
49,211
+0.05(+3.82%)
Jul 02, 2020
1.300
1.385
1.300
1.310
46,700
+0.00(+0.00%)
Jul 01, 2020
1.250
1.400
1.180
1.310
95,362
+0.05(+3.97%)
Jun 30, 2020
1.160
1.270
1.160
1.260
40,216
+0.09(+8.08%)
Jun 29, 2020
1.150
1.250
1.147
1.166
46,918
+0.02(+1.37%)
Jun 26, 2020
1.120
1.185
1.120
1.150
43,700
-0.08(-6.50%)
Jun 25, 2020
1.220
1.246
1.110
1.230
72,894
-0.02(-1.60%)
Jun 24, 2020
1.140
1.300
1.140
1.250
80,674
+0.08(+6.75%)
Jun 23, 2020
1.190
1.220
1.140
1.171
57,016
+0.03(+2.72%)
Jun 22, 2020
1.000
1.170
0.9700
1.140
115,494
+0.19(+20.00%)
Jun 19, 2020
0.9600
1.030
0.9500
0.9500
52,500
-0.05(-5.00%)
Jun 18, 2020
1.080
1.130
0.9300
1.000
113,364
-0.12(-10.71%)
Jun 17, 2020
1.260
1.300
1.110
1.120
141,006
+0.00(+0.00%)
Jun 16, 2020
1.330
1.800
1.120
1.120
1,623,709
-0.17(-13.18%)
Jun 15, 2020
1.140
1.360
1.140
1.290
167,195
+0.15(+13.33%)
Jun 12, 2020
1.200
1.230
1.010
1.138
64,200
+0.02(+1.63%)
Jun 11, 2020
1.230
1.500
1.020
1.120
416,120
+0.12(+12.00%)
Jun 10, 2020
0.9300
1.000
0.9300
1.000
30,519
+0.08(+8.70%)
Jun 09, 2020
0.9300
0.9300
0.8300
0.9200
17,074
+0.03(+2.83%)
Jun 08, 2020
0.9000
0.9255
0.8200
0.8947
32,632
+0.03(+4.05%)
Jun 05, 2020
0.8735
0.9100
0.8000
0.8599
29,900
-0.00(-0.01%)
Jun 04, 2020
0.8770
0.9100
0.8401
0.8600
7,899
-0.05(-5.86%)
Jun 03, 2020
0.8400
0.9555
0.8400
0.9135
6,622
+0.03(+3.28%)
Jun 02, 2020
0.8740
0.9160
0.8740
0.8845
4,127
-0.03(-2.80%)
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.