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
Addex Therapeutics Ltd ADR
(NQ:
ADXN
)
8.850
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 11, 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, 2022
3.820
3.830
3.710
3.770
3,039
+0.09(+2.45%)
May 27, 2022
3.410
3.680
2.800
3.680
2,930
-0.18(-4.78%)
May 26, 2022
3.668
3.865
3.668
3.865
1,342
+0.16(+4.45%)
May 25, 2022
3.580
3.800
3.560
3.700
21,589
+0.39(+11.78%)
May 24, 2022
3.700
3.920
3.050
3.310
56,617
-0.19(-5.43%)
May 23, 2022
3.800
3.910
3.500
3.500
1,506
-0.22(-5.91%)
May 20, 2022
3.720
3.720
3.440
3.720
1,324
-0.11(-2.87%)
May 19, 2022
3.830
3.830
3.700
3.830
1,856
-0.03(-0.78%)
May 18, 2022
3.610
3.860
3.600
3.860
1,141
+0.15(+4.04%)
May 17, 2022
4.090
4.110
3.190
3.710
10,681
-0.42(-10.17%)
May 16, 2022
4.110
4.170
3.820
4.130
3,004
-0.04(-0.96%)
May 13, 2022
3.800
4.170
3.770
4.170
4,440
+0.17(+4.25%)
May 12, 2022
4.180
4.250
3.911
4.000
4,205
+0.14(+3.63%)
May 11, 2022
4.060
4.340
3.757
3.860
14,000
-0.06(-1.53%)
May 10, 2022
3.990
4.000
3.820
3.920
5,905
-0.09(-2.24%)
May 09, 2022
4.590
4.720
4.000
4.010
7,682
-0.29(-6.74%)
May 06, 2022
4.700
4.830
4.300
4.300
4,753
-0.53(-10.97%)
May 05, 2022
4.510
4.930
4.252
4.830
4,192
+0.36(+7.93%)
May 04, 2022
4.670
4.670
4.350
4.475
3,092
-0.38(-7.73%)
May 03, 2022
4.670
4.940
4.670
4.850
973
+0.08(+1.68%)
May 02, 2022
4.780
4.780
4.770
4.770
809
-0.41(-7.92%)
Apr 29, 2022
4.720
5.180
4.690
5.180
2,646
+0.32(+6.58%)
Apr 28, 2022
4.730
4.860
4.400
4.860
5,645
+0.33(+7.28%)
Apr 27, 2022
4.970
4.970
4.510
4.530
9,993
-0.82(-15.33%)
Apr 26, 2022
4.660
5.400
4.500
5.350
14,337
+0.99(+22.71%)
Apr 25, 2022
4.760
4.760
4.062
4.360
7,434
-0.56(-11.38%)
Apr 22, 2022
4.581
5.450
4.581
4.920
3,670
-0.32(-6.11%)
Apr 21, 2022
4.920
5.260
4.720
5.240
8,047
+0.13(+2.54%)
Apr 20, 2022
4.800
5.170
4.620
5.110
9,048
+0.80(+18.49%)
Apr 19, 2022
5.010
5.180
4.313
4.313
1,897
-0.70(-13.92%)
Apr 18, 2022
5.080
5.080
5.010
5.010
894
+0.62(+14.20%)
Apr 14, 2022
5.150
5.180
4.387
4.387
4,522
-0.36(-7.55%)
Apr 13, 2022
5.200
5.210
4.600
4.745
5,725
-0.13(-2.67%)
Apr 11, 2022
4.875
556
+0.28(+5.98%)
Apr 08, 2022
4.790
4.920
4.490
4.600
1,879
-0.43(-8.55%)
Apr 07, 2022
5.030
5.030
5.030
5.030
158
+0.07(+1.41%)
Apr 06, 2022
4.967
4.967
4.960
4.960
293
+0.14(+2.90%)
Apr 04, 2022
4.820
78
-0.28(-5.49%)
Apr 01, 2022
5.070
5.100
5.070
5.100
1,213
+0.02(+0.39%)
Mar 31, 2022
5.120
5.120
5.080
5.080
2,091
+0.45(+9.72%)
Mar 30, 2022
4.650
4.650
4.630
4.630
1,615
-0.16(-3.24%)
Mar 29, 2022
4.850
4.910
4.565
4.785
8,524
+0.52(+12.06%)
Mar 28, 2022
4.950
4.950
4.270
4.270
5,291
-0.78(-15.45%)
Mar 25, 2022
5.010
5.110
5.005
5.050
1,407
+0.04(+0.82%)
Mar 24, 2022
5.020
5.020
4.990
5.009
2,527
-0.10(-1.91%)
Mar 22, 2022
5.106
127
+0.23(+4.64%)
Mar 21, 2022
4.870
5.010
4.620
4.880
4,676
+0.23(+5.01%)
Mar 18, 2022
4.860
5.020
4.647
4.647
989
-0.31(-6.31%)
Mar 16, 2022
4.960
92
+0.42(+9.25%)
Mar 15, 2022
4.810
4.810
4.540
4.540
1,503
-0.26(-5.52%)
Mar 14, 2022
4.950
4.960
4.805
4.805
924
-0.38(-7.24%)
Mar 11, 2022
4.970
5.190
4.970
5.180
1,404
+0.05(+0.97%)
Mar 09, 2022
5.130
105
+0.20(+4.06%)
Mar 08, 2022
5.250
5.250
4.890
4.930
2,215
+0.13(+2.82%)
Mar 07, 2022
4.950
4.962
4.795
4.795
1,267
-0.00(-0.10%)
Mar 04, 2022
4.980
5.118
4.800
4.800
1,755
-0.23(-4.57%)
Mar 03, 2022
5.200
5.320
5.030
5.030
1,201
-0.24(-4.52%)
Mar 02, 2022
5.268
5.268
5.268
5.268
357
-0.23(-4.21%)
Mar 01, 2022
4.810
5.500
4.800
5.500
1,360
+0.19(+3.58%)
Feb 28, 2022
5.550
5.550
5.294
5.310
3,809
-0.64(-10.76%)
Feb 25, 2022
6.230
6.240
5.792
5.950
2,676
+0.26(+4.56%)
Feb 24, 2022
5.550
5.691
5.550
5.691
484
+0.13(+2.35%)
Feb 23, 2022
5.610
5.800
5.560
5.560
4,362
-0.10(-1.68%)
Feb 22, 2022
5.550
5.655
5.550
5.655
1,504
+0.03(+0.45%)
Feb 17, 2022
5.630
0
+0.03(+0.54%)
Feb 16, 2022
5.600
5.600
5.600
5.600
263
-0.10(-1.74%)
Feb 15, 2022
5.670
5.730
5.523
5.699
2,959
+0.59(+11.44%)
Feb 14, 2022
5.550
5.550
5.010
5.114
2,716
-0.47(-8.35%)
Feb 11, 2022
5.580
5.580
5.580
5.580
497
-0.15(-2.62%)
Feb 10, 2022
5.810
5.810
5.660
5.730
5,070
+0.21(+3.80%)
Feb 09, 2022
5.750
5.750
5.520
5.520
3,378
-0.14(-2.47%)
Feb 08, 2022
5.687
5.687
5.525
5.660
2,427
+0.17(+3.10%)
Feb 07, 2022
5.490
5.490
5.490
5.490
248
+0.11(+2.04%)
Feb 04, 2022
5.740
5.740
5.250
5.380
3,413
+0.03(+0.56%)
Feb 03, 2022
5.810
5.350
5.350
5,878
-0.04(-0.79%)
Feb 02, 2022
5.737
5.737
5.100
5.393
4,922
-0.34(-5.89%)
Jan 31, 2022
5.730
12
+0.32(+5.91%)
Jan 28, 2022
5.410
5.440
5.410
5.410
3,091
+0.09(+1.69%)
Jan 27, 2022
5.663
5.663
5.100
5.320
1,281
-0.04(-0.75%)
Jan 26, 2022
5.930
5.939
5.360
5.360
5,713
-0.04(-0.74%)
Jan 25, 2022
5.720
5.950
5.400
5.400
9,366
-0.12(-2.17%)
Jan 24, 2022
5.550
5.550
5.230
5.520
9,087
-0.03(-0.54%)
Jan 21, 2022
6.050
6.050
5.550
5.550
8,236
-0.25(-4.31%)
Jan 20, 2022
6.060
6.060
5.790
5.800
5,711
-0.04(-0.62%)
Jan 19, 2022
6.160
6.160
5.830
5.836
6,356
+0.02(+0.43%)
Jan 18, 2022
6.300
6.320
5.812
5.812
1,048
-0.16(-2.65%)
Jan 14, 2022
5.970
0
-0.05(-0.83%)
Jan 13, 2022
6.510
6.550
5.990
6.020
28,715
-0.17(-2.75%)
Jan 12, 2022
6.440
6.550
6.190
6.190
7,082
+0.07(+1.14%)
Jan 11, 2022
6.500
6.500
6.010
6.120
2,820
-0.23(-3.62%)
Jan 10, 2022
6.640
6.679
6.313
6.350
2,748
+0.12(+1.93%)
Jan 07, 2022
6.230
6.230
6.230
6.230
353
+0.01(+0.16%)
Jan 06, 2022
6.380
6.380
6.120
6.220
1,737
-0.30(-4.60%)
Jan 05, 2022
6.560
6.650
6.520
6.520
5,234
-0.31(-4.58%)
Jan 04, 2022
6.590
6.833
6.430
6.833
1,932
+0.15(+2.31%)
Jan 03, 2022
6.570
6.679
6.570
6.679
562
+0.39(+6.18%)
Dec 31, 2021
6.610
6.610
6.121
6.290
6,228
-0.02(-0.32%)
Dec 30, 2021
6.490
6.490
6.300
6.311
4,452
-0.10(-1.55%)
Dec 29, 2021
6.550
6.600
6.400
6.410
14,949
-0.02(-0.31%)
Dec 28, 2021
6.700
6.700
6.390
6.430
9,426
+0.03(+0.47%)
Dec 27, 2021
6.730
6.730
6.400
6.400
3,869
-0.23(-3.47%)
Dec 23, 2021
6.700
6.730
6.600
6.630
5,727
-0.06(-0.90%)
Dec 22, 2021
6.730
6.730
6.610
6.690
2,784
-0.27(-3.88%)
Dec 21, 2021
6.750
6.960
6.590
6.960
2,852
+0.28(+4.19%)
Dec 20, 2021
6.790
6.790
6.680
6.680
895
-0.20(-2.91%)
Dec 17, 2021
6.590
6.880
6.590
6.880
13,612
-0.31(-4.31%)
Dec 16, 2021
6.720
7.250
6.700
7.190
6,070
+0.68(+10.45%)
Dec 15, 2021
6.800
7.000
6.490
6.510
13,594
+0.06(+0.93%)
Dec 14, 2021
6.480
6.650
6.070
6.450
4,081
+0.09(+1.42%)
Dec 13, 2021
6.580
6.581
6.360
6.360
2,765
-0.11(-1.70%)
Dec 10, 2021
6.900
6.900
5.950
6.470
3,731
-0.21(-3.14%)
Dec 09, 2021
6.560
6.980
6.560
6.680
4,691
+0.15(+2.27%)
Dec 08, 2021
6.650
6.650
6.490
6.532
3,346
+0.12(+1.90%)
Dec 06, 2021
6.410
6.410
6.410
475
-0.52(-7.50%)
Dec 03, 2021
6.940
6.940
6.652
6.930
4,075
+0.07(+1.02%)
Dec 02, 2021
7.000
7.000
6.860
6.860
1,161
-0.13(-1.86%)
Dec 01, 2021
7.110
7.110
6.990
6.990
783
-0.02(-0.29%)
Nov 30, 2021
7.010
7.010
7.010
7.010
2,461
+0.10(+1.45%)
Nov 29, 2021
7.181
7.255
6.910
6.910
2,748
-0.21(-2.95%)
Nov 26, 2021
7.100
7.120
7.100
7.120
967
-0.20(-2.67%)
Nov 24, 2021
7.420
7.580
7.040
7.315
5,267
+0.33(+4.65%)
Nov 23, 2021
7.490
7.500
6.970
6.990
11,750
-0.28(-3.85%)
Nov 22, 2021
7.490
7.700
7.120
7.270
1,744
+0.15(+2.11%)
Nov 19, 2021
7.560
7.727
7.120
7.120
1,733
-0.38(-5.07%)
Nov 18, 2021
7.665
7.665
7.500
7.500
640
-0.01(-0.13%)
Nov 17, 2021
7.810
7.838
7.510
7.510
5,807
-0.34(-4.33%)
Nov 16, 2021
7.980
7.985
7.800
7.850
3,023
-0.19(-2.37%)
Nov 15, 2021
7.950
8.041
7.950
8.041
1,033
+0.31(+4.02%)
Nov 11, 2021
7.730
7.730
7.730
8
-0.25(-3.13%)
Nov 10, 2021
7.860
7.980
7.980
4,158
-0.35(-4.20%)
Nov 09, 2021
8.090
8.330
8.090
8.330
1,140
+0.13(+1.59%)
Nov 08, 2021
8.160
8.200
8.160
8.200
1,332
-0.18(-2.15%)
Nov 05, 2021
8.380
8.380
8.380
8.380
344
+0.07(+0.84%)
Nov 04, 2021
8.340
8.340
8.310
8.310
2,358
+0.38(+4.79%)
Nov 03, 2021
8.740
8.740
7.610
7.930
5,385
-0.36(-4.34%)
Nov 02, 2021
8.770
8.770
8.290
8.290
2,817
+0.42(+5.34%)
Nov 01, 2021
7.870
7.870
7.870
7.870
405
-0.02(-0.25%)
Oct 29, 2021
7.890
7.890
7.890
7.890
528
-0.05(-0.63%)
Oct 28, 2021
7.700
7.940
7.700
7.940
572
+0.39(+5.17%)
Oct 27, 2021
7.550
7.550
7.510
7.550
787
-0.32(-4.07%)
Oct 26, 2021
7.855
8.260
7.510
7.870
1,262
-0.01(-0.13%)
Oct 25, 2021
7.815
7.880
7.815
7.880
450
+0.00(+0.00%)
Oct 22, 2021
7.920
7.930
7.880
7.880
2,273
+0.00(+0.00%)
Oct 21, 2021
8.150
8.150
7.880
7.880
3,218
-0.33(-4.07%)
Oct 20, 2021
8.257
8.257
8.215
8.215
566
+0.01(+0.18%)
Oct 19, 2021
8.200
8.200
8.200
8.200
500
+0.04(+0.49%)
Oct 18, 2021
8.280
8.280
8.280
8.160
1,858
-0.35(-4.11%)
Oct 14, 2021
8.510
8.510
8.510
77
+0.03(+0.35%)
Oct 13, 2021
8.612
8.612
8.280
8.480
2,934
-0.20(-2.30%)
Oct 11, 2021
8.680
8.680
8.680
156
-0.33(-3.66%)
Oct 08, 2021
8.990
9.010
8.990
9.010
700
+0.10(+1.12%)
Oct 07, 2021
9.030
9.030
8.910
8.910
2,614
-0.17(-1.87%)
Oct 06, 2021
9.080
9.080
9.080
9.080
1,567
+0.08(+0.89%)
Oct 05, 2021
9.330
9.330
9.000
9.000
1,261
-0.40(-4.22%)
Oct 04, 2021
9.397
9.397
9.397
9.397
303
+0.35(+3.83%)
Oct 01, 2021
9.250
9.300
9.050
9.050
1,813
+0.04(+0.44%)
Sep 30, 2021
9.330
9.330
9.010
9.010
1,502
-0.09(-0.99%)
Sep 29, 2021
9.340
9.340
9.100
9.100
2,856
-0.35(-3.70%)
Sep 27, 2021
9.450
9.450
9.450
114
-0.25(-2.58%)
Sep 24, 2021
9.500
9.700
9.360
9.700
1,337
+0.12(+1.31%)
Sep 23, 2021
9.575
9.575
9.575
9.575
642
-0.12(-1.29%)
Sep 22, 2021
9.390
9.700
9.383
9.700
5,664
+0.05(+0.57%)
Sep 21, 2021
9.645
9.645
9.645
9.645
470
+0.29(+3.16%)
Sep 20, 2021
9.310
9.750
9.310
9.350
3,806
+0.11(+1.19%)
Sep 17, 2021
9.550
9.550
9.240
9.240
2,776
-0.44(-4.54%)
Sep 16, 2021
9.680
9.680
9.680
9.680
216
-0.03(-0.31%)
Sep 15, 2021
9.890
9.890
9.710
9.710
484
+0.13(+1.36%)
Sep 13, 2021
9.580
9.580
9.580
100
-0.37(-3.72%)
Sep 10, 2021
9.810
9.950
9.810
9.950
3,665
+0.13(+1.38%)
Sep 09, 2021
9.570
10.00
9.570
9.815
1,685
+0.52(+5.65%)
Sep 08, 2021
9.900
9.900
9.290
9.290
1,985
-0.03(-0.37%)
Sep 07, 2021
10.17
10.20
9.000
9.324
11,436
-0.17(-1.75%)
Sep 03, 2021
10.05
10.28
9.490
9.490
2,672
-0.27(-2.77%)
Sep 02, 2021
9.990
9.990
9.760
9.760
410
+0.00(+0.00%)
Sep 01, 2021
9.760
9.760
9.760
9.760
267
+0.04(+0.36%)
Aug 31, 2021
9.950
9.953
9.725
9.725
919
+0.03(+0.26%)
Aug 30, 2021
9.940
9.940
9.700
9.700
1,612
+0.02(+0.24%)
Aug 27, 2021
10.15
10.15
9.676
9.676
1,155
+0.15(+1.53%)
Aug 26, 2021
9.930
9.960
9.500
9.530
6,697
-0.37(-3.74%)
Aug 25, 2021
9.900
9.900
9.900
9.900
142
-0.05(-0.50%)
Aug 24, 2021
10.00
10.20
9.500
9.950
9,238
+0.06(+0.61%)
Aug 23, 2021
9.940
10.00
9.720
9.890
11,909
+0.00(+0.00%)
Aug 20, 2021
9.916
9.916
9.870
9.890
786
-0.16(-1.60%)
Aug 19, 2021
9.870
10.22
9.870
10.05
5,536
+0.64(+6.81%)
Aug 18, 2021
10.03
10.03
9.239
9.410
5,493
-0.49(-4.95%)
Aug 17, 2021
10.19
10.24
9.890
9.900
4,937
+0.21(+2.17%)
Aug 16, 2021
9.950
10.15
9.690
9.690
2,116
-0.24(-2.42%)
Aug 13, 2021
10.04
10.04
9.863
9.930
768
-0.07(-0.70%)
Aug 12, 2021
9.740
10.00
9.710
10.00
1,834
+0.13(+1.32%)
Aug 11, 2021
9.868
10.11
9.868
9.870
1,336
-0.28(-2.76%)
Aug 09, 2021
10.15
10.15
10.15
139
+0.28(+2.84%)
Aug 06, 2021
10.11
10.12
9.870
9.870
2,434
-0.06(-0.60%)
Aug 05, 2021
9.930
9.930
9.930
9.930
1,214
+0.08(+0.86%)
Aug 04, 2021
9.970
9.970
9.845
9.845
808
+0.02(+0.20%)
Aug 03, 2021
10.03
10.04
9.710
9.825
7,712
+0.74(+8.20%)
Aug 02, 2021
9.720
10.01
9.080
9.080
1,304
-0.77(-7.82%)
Jul 30, 2021
9.560
9.900
9.560
9.850
7,613
+0.75(+8.24%)
Jul 29, 2021
9.640
9.640
9.100
9.100
2,164
+0.10(+1.11%)
Jul 28, 2021
9.365
9.365
9.000
9.000
1,279
-0.55(-5.76%)
Jul 27, 2021
9.530
9.550
9.400
9.550
1,029
-0.05(-0.52%)
Jul 26, 2021
9.590
9.650
9.362
9.600
1,920
+0.30(+3.23%)
Jul 23, 2021
9.780
9.780
9.300
9.300
1,990
-0.31(-3.23%)
Jul 22, 2021
9.570
9.960
9.570
9.611
1,441
+0.22(+2.38%)
Jul 21, 2021
9.536
9.730
9.355
9.387
1,376
+0.29(+3.24%)
Jul 20, 2021
9.480
9.515
9.092
9.092
2,275
-0.26(-2.76%)
Jul 19, 2021
9.450
9.450
9.350
9.350
925
+0.26(+2.86%)
Jul 16, 2021
9.420
9.644
9.050
9.090
6,280
-0.56(-5.80%)
Jul 15, 2021
9.850
9.850
9.290
9.650
12,565
+0.42(+4.55%)
Jul 14, 2021
9.825
10.20
9.153
9.230
17,060
-0.27(-2.84%)
Jul 13, 2021
9.610
9.940
9.080
9.500
51,972
-0.33(-3.36%)
Jul 12, 2021
9.980
9.980
9.620
9.830
3,047
+0.20(+2.08%)
Jul 09, 2021
9.630
9.630
9.630
9.630
833
-0.02(-0.21%)
Jul 08, 2021
9.720
10.05
9.610
9.650
2,743
+0.04(+0.42%)
Jul 07, 2021
9.980
9.990
9.570
9.610
5,473
-0.38(-3.80%)
Jul 06, 2021
10.19
10.19
9.990
9.990
2,036
-0.25(-2.44%)
Jul 02, 2021
10.06
10.50
10.03
10.24
2,441
-0.66(-6.06%)
Jul 01, 2021
10.06
10.90
9.570
10.90
2,191
+1.34(+14.02%)
Jun 30, 2021
10.24
10.24
9.559
9.559
461
-0.52(-5.20%)
Jun 29, 2021
10.14
10.35
10.08
10.08
6,542
+0.08(+0.84%)
Jun 28, 2021
10.18
10.20
9.960
10.00
1,484
-0.12(-1.23%)
Jun 25, 2021
10.19
10.20
10.10
10.12
4,500
-0.12(-1.12%)
Jun 24, 2021
10.28
10.28
10.24
10.24
382
+0.20(+1.95%)
Jun 23, 2021
10.37
10.37
10.04
10.04
1,987
+0.39(+4.08%)
Jun 22, 2021
10.15
10.19
9.454
9.650
8,868
-0.56(-5.49%)
Jun 21, 2021
10.18
10.21
10.18
10.21
730
-0.04(-0.39%)
Jun 18, 2021
10.35
10.61
10.15
10.25
9,960
-0.62(-5.71%)
Jun 16, 2021
10.87
10.87
10.87
368
-0.13(-1.18%)
Jun 15, 2021
10.49
11.00
10.31
11.00
5,689
+0.20(+1.85%)
Jun 14, 2021
10.80
10.98
10.43
10.80
7,396
-0.45(-4.00%)
Jun 11, 2021
10.42
11.48
10.32
11.25
28,054
+0.68(+6.43%)
Jun 10, 2021
10.40
10.80
10.18
10.57
15,191
+0.24(+2.32%)
Jun 09, 2021
10.33
10.33
10.33
10.33
637
-0.06(-0.58%)
Jun 08, 2021
10.39
10.60
10.39
10.39
1,667
+0.26(+2.57%)
Jun 07, 2021
10.37
10.37
10.13
10.13
1,814
+0.13(+1.30%)
Jun 04, 2021
10.10
10.10
9.900
10.00
1,964
+0.20(+2.04%)
Jun 03, 2021
10.20
10.20
9.800
9.800
2,717
-0.21(-2.10%)
Jun 02, 2021
9.810
10.38
9.810
10.01
961
-0.17(-1.67%)
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.