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
Arcutis Biotherapeutics Inc
(NQ:
ARQT
)
8.310
-0.210 (-2.46%)
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
8.710
8.891
8.030
8.360
5,122,370
-0.30(-3.46%)
May 30, 2024
8.690
8.880
8.530
8.660
2,122,324
+0.07(+0.81%)
May 29, 2024
8.740
8.850
8.295
8.590
2,612,391
-0.29(-3.27%)
May 28, 2024
9.330
9.535
8.850
8.880
2,272,186
-0.28(-3.06%)
May 24, 2024
9.170
9.355
8.950
9.160
1,705,275
+0.08(+0.88%)
May 23, 2024
9.960
10.02
9.052
9.080
2,552,315
-0.84(-8.47%)
May 22, 2024
9.520
10.77
9.520
9.920
4,539,146
+0.44(+4.64%)
May 21, 2024
9.250
9.580
9.060
9.480
2,358,338
+0.13(+1.39%)
May 20, 2024
9.210
9.590
9.060
9.350
2,042,930
+0.15(+1.63%)
May 17, 2024
9.100
9.300
8.513
9.200
3,450,545
+0.08(+0.88%)
May 16, 2024
9.250
9.620
8.820
9.120
4,308,074
-0.12(-1.30%)
May 15, 2024
9.420
10.13
8.900
9.240
13,895,494
+1.11(+13.65%)
May 14, 2024
8.140
8.460
7.990
8.130
4,641,701
+0.14(+1.75%)
May 13, 2024
7.920
8.140
7.700
7.990
2,339,091
+0.15(+1.91%)
May 10, 2024
8.010
8.530
7.840
7.840
2,539,114
-0.18(-2.24%)
May 09, 2024
8.000
8.295
7.945
8.020
2,904,967
+0.03(+0.38%)
May 08, 2024
7.740
8.080
7.650
7.990
2,335,762
+0.11(+1.40%)
May 07, 2024
7.970
8.060
7.560
7.880
1,644,950
-0.07(-0.88%)
May 06, 2024
7.920
8.040
7.470
7.950
3,383,053
-0.05(-0.62%)
May 03, 2024
8.790
9.096
7.970
8.000
2,596,520
-0.60(-6.98%)
May 02, 2024
8.880
9.220
8.420
8.600
1,735,706
-0.24(-2.71%)
May 01, 2024
8.410
9.380
8.320
8.840
2,797,128
+0.52(+6.25%)
Apr 30, 2024
8.690
8.810
8.300
8.320
1,757,946
-0.46(-5.24%)
Apr 29, 2024
8.490
8.835
8.350
8.780
2,117,890
+0.31(+3.66%)
Apr 26, 2024
8.590
8.850
8.360
8.470
2,164,430
-0.12(-1.40%)
Apr 25, 2024
8.460
8.710
8.210
8.590
2,251,946
-0.16(-1.83%)
Apr 24, 2024
8.820
9.100
8.740
8.750
2,001,981
+0.01(+0.11%)
Apr 23, 2024
9.020
9.295
8.720
8.740
1,595,703
-0.20(-2.24%)
Apr 22, 2024
9.180
9.280
8.742
8.940
1,227,500
-0.16(-1.76%)
Apr 19, 2024
9.360
9.455
8.435
9.100
4,520,740
-0.35(-3.70%)
Apr 18, 2024
10.30
10.38
9.310
9.450
2,918,549
-0.80(-7.80%)
Apr 17, 2024
10.18
10.34
9.970
10.25
2,515,912
+0.15(+1.49%)
Apr 16, 2024
9.910
10.33
9.750
10.10
1,859,558
+0.01(+0.10%)
Apr 15, 2024
10.18
10.46
9.950
10.09
2,688,210
-0.11(-1.08%)
Apr 12, 2024
11.77
11.78
9.820
10.20
4,161,247
-1.68(-14.14%)
Apr 11, 2024
12.38
12.56
11.81
11.88
2,736,546
-0.46(-3.73%)
Apr 10, 2024
11.78
12.47
11.41
12.34
2,790,776
-0.15(-1.20%)
Apr 09, 2024
12.48
13.17
12.30
12.49
3,992,638
-0.04(-0.32%)
Apr 08, 2024
11.39
12.62
11.30
12.53
4,911,761
+1.19(+10.49%)
Apr 05, 2024
10.66
11.79
10.38
11.34
3,471,194
+0.59(+5.49%)
Apr 04, 2024
9.740
10.87
9.735
10.75
4,069,580
+1.12(+11.63%)
Apr 03, 2024
9.370
9.780
9.200
9.630
1,642,479
+0.23(+2.45%)
Apr 02, 2024
9.400
9.480
9.280
9.400
2,019,329
-0.28(-2.89%)
Apr 01, 2024
9.960
10.00
9.160
9.680
3,075,275
-0.23(-2.32%)
Mar 28, 2024
9.670
10.02
9.610
9.910
3,723,646
+0.32(+3.34%)
Mar 27, 2024
9.400
9.810
9.230
9.590
2,332,235
+0.32(+3.45%)
Mar 26, 2024
9.390
9.520
9.100
9.270
2,773,124
+0.01(+0.11%)
Mar 25, 2024
9.750
10.10
9.090
9.260
3,712,260
-0.35(-3.64%)
Mar 22, 2024
10.28
10.71
9.570
9.610
3,353,833
-0.57(-5.60%)
Mar 21, 2024
10.88
11.04
10.09
10.18
3,680,711
-0.62(-5.74%)
Mar 20, 2024
9.920
10.82
9.570
10.80
4,219,267
+0.94(+9.53%)
Mar 19, 2024
10.07
10.32
9.803
9.860
2,536,227
-0.38(-3.66%)
Mar 18, 2024
10.43
10.51
9.575
10.23
3,875,696
-0.43(-3.99%)
Mar 15, 2024
10.87
11.44
10.44
10.66
15,286,013
-0.28(-2.56%)
Mar 14, 2024
11.04
11.49
10.63
10.94
3,813,971
-0.12(-1.08%)
Mar 13, 2024
10.06
11.09
9.930
11.06
3,372,724
+0.95(+9.40%)
Mar 12, 2024
10.00
10.35
9.900
10.11
2,449,007
+0.07(+0.70%)
Mar 11, 2024
11.17
11.55
9.840
10.04
3,669,413
-1.11(-9.96%)
Mar 08, 2024
10.48
11.21
10.42
11.15
3,807,973
+0.77(+7.42%)
Mar 07, 2024
10.54
10.87
10.23
10.38
3,069,261
-0.06(-0.57%)
Mar 06, 2024
11.05
11.28
10.42
10.44
3,616,277
-0.46(-4.22%)
Mar 05, 2024
10.80
11.07
10.46
10.90
3,639,179
-0.05(-0.46%)
Mar 04, 2024
12.04
12.35
10.78
10.95
4,546,090
-0.82(-6.97%)
Mar 01, 2024
10.19
11.91
10.00
11.77
6,826,170
+1.49(+14.49%)
Feb 29, 2024
9.490
10.57
9.330
10.28
12,487,884
-0.13(-1.25%)
Feb 28, 2024
10.66
11.09
10.21
10.41
3,368,933
-0.22(-2.07%)
Feb 27, 2024
10.50
11.33
10.32
10.63
9,255,910
+0.94(+9.70%)
Feb 26, 2024
9.780
10.18
9.480
9.690
4,563,895
+0.01(+0.10%)
Feb 23, 2024
9.880
10.15
9.185
9.680
4,852,641
+0.06(+0.62%)
Feb 22, 2024
9.230
9.970
9.050
9.620
4,237,367
+0.35(+3.78%)
Feb 21, 2024
9.400
9.610
8.580
9.270
3,373,146
-0.21(-2.22%)
Feb 20, 2024
9.060
9.510
8.930
9.480
5,275,740
+0.18(+1.94%)
Feb 16, 2024
7.970
10.24
7.870
9.300
11,928,024
+1.33(+16.69%)
Feb 15, 2024
7.600
8.030
7.330
7.970
3,750,644
+0.39(+5.15%)
Feb 14, 2024
7.190
7.640
6.880
7.580
4,442,278
+0.68(+9.86%)
Feb 13, 2024
6.250
6.955
6.050
6.900
3,415,278
+0.21(+3.14%)
Feb 12, 2024
6.500
6.750
6.350
6.690
3,393,311
+0.12(+1.83%)
Feb 09, 2024
5.770
6.885
5.720
6.570
7,729,131
+0.87(+15.26%)
Feb 08, 2024
5.670
5.800
5.500
5.700
1,331,817
-0.01(-0.18%)
Feb 07, 2024
5.550
5.850
5.380
5.710
3,416,396
+0.01(+0.18%)
Feb 06, 2024
5.980
6.040
5.500
5.700
2,867,602
-0.32(-5.32%)
Feb 05, 2024
6.020
6.070
5.870
6.020
2,116,940
-0.05(-0.82%)
Feb 02, 2024
6.660
6.870
5.880
6.070
5,612,091
-0.57(-8.58%)
Feb 01, 2024
5.650
7.140
5.600
6.640
10,194,575
+0.77(+13.12%)
Jan 31, 2024
5.840
6.250
5.655
5.870
5,276,862
+0.00(+0.00%)
Jan 30, 2024
5.940
6.260
5.640
5.870
7,146,859
-0.19(-3.14%)
Jan 29, 2024
5.480
6.080
5.060
6.060
11,001,981
+0.76(+14.34%)
Jan 26, 2024
4.850
5.310
4.831
5.300
7,398,524
+0.46(+9.50%)
Jan 25, 2024
4.510
4.840
4.440
4.840
5,094,823
+0.28(+6.14%)
Jan 24, 2024
4.250
4.740
4.050
4.560
8,334,260
+0.37(+8.83%)
Jan 23, 2024
3.590
4.190
3.590
4.190
7,386,706
+0.65(+18.36%)
Jan 22, 2024
3.440
3.700
3.295
3.540
3,713,440
+0.29(+8.92%)
Jan 19, 2024
3.210
3.320
3.110
3.250
2,165,926
-0.02(-0.61%)
Jan 18, 2024
3.390
3.424
3.130
3.270
2,719,350
-0.07(-2.10%)
Jan 17, 2024
3.390
3.410
3.255
3.340
2,187,695
-0.13(-3.75%)
Jan 16, 2024
3.650
3.690
3.345
3.470
4,145,567
-0.17(-4.67%)
Jan 12, 2024
3.730
3.900
3.510
3.640
3,237,987
-0.06(-1.62%)
Jan 11, 2024
4.030
4.100
3.640
3.700
5,095,140
-0.44(-10.63%)
Jan 10, 2024
4.140
4.260
3.840
4.140
3,479,821
+0.09(+2.22%)
Jan 09, 2024
3.990
4.380
3.920
4.050
5,075,590
+0.00(+0.00%)
Jan 08, 2024
3.750
4.050
3.460
4.050
4,565,492
+0.34(+9.16%)
Jan 05, 2024
3.950
4.180
3.650
3.710
7,025,113
-0.33(-8.17%)
Jan 04, 2024
3.990
4.250
3.750
4.040
11,679,389
+0.13(+3.32%)
Jan 03, 2024
3.670
4.010
3.450
3.910
12,499,691
+0.48(+13.99%)
Jan 02, 2024
3.170
3.690
3.070
3.430
5,433,200
+0.20(+6.19%)
Dec 29, 2023
3.380
3.540
3.205
3.230
6,646,981
-0.07(-2.12%)
Dec 28, 2023
3.010
3.690
2.990
3.300
9,168,726
+0.28(+9.27%)
Dec 27, 2023
3.050
3.150
2.960
3.020
3,602,050
-0.08(-2.58%)
Dec 26, 2023
3.070
3.210
2.989
3.100
4,272,895
+0.14(+4.73%)
Dec 22, 2023
2.630
3.130
2.600
2.960
9,025,826
+0.36(+13.85%)
Dec 21, 2023
2.720
2.795
2.510
2.600
6,130,239
+0.01(+0.39%)
Dec 20, 2023
2.530
2.930
2.450
2.590
8,841,053
+0.03(+1.17%)
Dec 19, 2023
2.400
2.650
2.280
2.560
8,994,740
+0.02(+0.79%)
Dec 18, 2023
3.060
3.429
2.460
2.540
45,181,800
+0.10(+4.10%)
Dec 15, 2023
2.670
2.740
2.290
2.440
12,831,909
-0.10(-3.94%)
Dec 14, 2023
2.420
2.620
2.395
2.540
5,098,591
+0.16(+6.72%)
Dec 13, 2023
2.050
2.390
2.000
2.380
3,059,024
+0.32(+15.53%)
Dec 12, 2023
2.030
2.090
1.890
2.060
1,925,396
+0.03(+1.48%)
Dec 11, 2023
2.190
2.190
2.000
2.030
1,838,447
-0.13(-6.02%)
Dec 08, 2023
2.200
2.220
2.115
2.160
1,984,199
-0.04(-1.82%)
Dec 07, 2023
2.150
2.230
2.125
2.200
2,254,792
+0.05(+2.33%)
Dec 06, 2023
2.070
2.320
2.060
2.150
2,577,006
+0.11(+5.65%)
Dec 05, 2023
2.230
2.230
2.000
2.035
2,410,211
-0.21(-9.15%)
Dec 04, 2023
1.990
2.280
1.990
2.240
3,960,745
+0.25(+12.56%)
Dec 01, 2023
1.850
2.000
1.760
1.990
2,934,585
+0.15(+8.15%)
Nov 30, 2023
1.960
2.030
1.830
1.840
2,353,060
-0.06(-3.16%)
Nov 29, 2023
2.050
2.250
1.875
1.900
3,480,160
-0.14(-6.86%)
Nov 28, 2023
1.930
2.050
1.900
2.040
2,426,957
+0.08(+4.08%)
Nov 27, 2023
2.050
2.110
1.880
1.960
5,998,936
-0.07(-3.45%)
Nov 24, 2023
1.900
2.085
1.830
2.030
1,231,172
+0.15(+7.98%)
Nov 22, 2023
1.950
2.080
1.770
1.880
1,535,493
-0.01(-0.53%)
Nov 21, 2023
2.080
2.150
1.860
1.890
2,867,908
-0.18(-8.70%)
Nov 20, 2023
2.120
2.335
2.030
2.070
7,181,997
+0.03(+1.47%)
Nov 17, 2023
2.010
2.140
2.000
2.040
1,932,597
+0.09(+4.62%)
Nov 16, 2023
2.120
2.130
1.890
1.950
1,954,658
-0.13(-6.25%)
Nov 15, 2023
2.130
2.330
2.070
2.080
2,234,084
-0.10(-4.59%)
Nov 14, 2023
2.230
2.240
2.075
2.180
2,754,123
+0.07(+3.32%)
Nov 13, 2023
1.870
2.180
1.855
2.110
2,020,323
+0.20(+10.76%)
Nov 10, 2023
2.060
2.060
1.800
1.905
2,487,510
-0.09(-4.75%)
Nov 09, 2023
2.270
2.270
2.000
2.000
1,690,297
-0.20(-9.09%)
Nov 08, 2023
2.370
2.450
2.170
2.200
2,200,113
-0.15(-6.38%)
Nov 07, 2023
2.340
2.360
2.135
2.350
2,644,527
+0.01(+0.43%)
Nov 06, 2023
2.500
2.570
2.200
2.340
2,706,373
-0.10(-4.10%)
Nov 03, 2023
2.430
2.540
2.380
2.440
3,711,367
+0.22(+9.91%)
Nov 02, 2023
2.300
2.400
2.150
2.220
1,889,381
-0.04(-1.77%)
Nov 01, 2023
2.250
2.300
2.180
2.260
1,541,241
+0.01(+0.44%)
Oct 31, 2023
2.290
2.330
2.160
2.250
2,533,332
-0.05(-2.17%)
Oct 30, 2023
2.320
2.450
2.270
2.300
2,885,517
-0.04(-1.50%)
Oct 27, 2023
2.400
2.460
2.310
2.335
3,207,681
-0.04(-1.48%)
Oct 26, 2023
2.250
2.390
2.130
2.370
6,823,581
-0.01(-0.42%)
Oct 25, 2023
2.390
2.405
2.305
2.380
3,273,114
-0.01(-0.42%)
Oct 24, 2023
2.470
2.500
2.330
2.390
7,580,933
-0.02(-1.04%)
Oct 23, 2023
2.520
2.540
2.370
2.415
6,895,707
-0.05(-2.03%)
Oct 20, 2023
2.410
2.560
2.160
2.465
18,378,996
-0.56(-18.65%)
Oct 19, 2023
3.230
3.320
3.005
3.030
1,380,724
-0.20(-6.19%)
Oct 18, 2023
3.830
3.830
3.210
3.230
1,238,229
-0.62(-16.10%)
Oct 17, 2023
3.660
4.099
3.660
3.850
877,836
+0.10(+2.53%)
Oct 16, 2023
3.830
4.090
3.590
3.755
1,174,896
-0.12(-3.22%)
Oct 13, 2023
3.530
4.070
3.155
3.880
2,315,435
+0.00(+0.00%)
Oct 12, 2023
4.460
4.480
3.840
3.880
2,238,692
-0.62(-13.78%)
Oct 11, 2023
4.840
4.949
4.335
4.500
1,134,979
-0.32(-6.64%)
Oct 10, 2023
4.630
5.020
4.510
4.820
1,400,178
+0.17(+3.66%)
Oct 09, 2023
4.570
4.930
4.560
4.650
1,422,847
-0.04(-0.85%)
Oct 06, 2023
4.480
4.747
4.030
4.690
2,455,140
+0.26(+5.87%)
Oct 05, 2023
4.510
4.830
4.250
4.430
3,094,520
-0.07(-1.56%)
Oct 04, 2023
4.640
4.640
4.105
4.500
1,115,988
-0.07(-1.53%)
Oct 03, 2023
4.670
4.768
4.480
4.570
1,045,940
-0.15(-3.18%)
Oct 02, 2023
5.260
5.260
4.690
4.720
1,616,307
-0.59(-11.11%)
Sep 29, 2023
5.620
5.660
5.280
5.310
759,233
-0.23(-4.15%)
Sep 28, 2023
5.580
5.700
5.330
5.540
1,066,443
-0.04(-0.72%)
Sep 27, 2023
5.760
6.170
5.320
5.580
923,577
-0.25(-4.29%)
Sep 26, 2023
5.790
6.420
5.780
5.830
1,072,899
+0.05(+0.87%)
Sep 25, 2023
5.520
5.835
5.680
5.780
1,360,069
+0.40(+7.43%)
Sep 22, 2023
5.770
5.840
5.280
5.380
947,967
-0.33(-5.78%)
Sep 21, 2023
5.740
5.790
5.470
5.710
1,234,250
-0.17(-2.89%)
Sep 20, 2023
6.550
6.560
5.880
5.880
945,327
-0.65(-9.95%)
Sep 19, 2023
6.360
6.620
6.160
6.530
1,223,551
+0.10(+1.56%)
Sep 18, 2023
6.930
7.060
6.360
6.430
1,370,172
-0.38(-5.58%)
Sep 15, 2023
6.740
7.170
6.400
6.810
2,967,158
+0.03(+0.44%)
Sep 14, 2023
7.550
7.710
6.645
6.780
1,233,712
-0.72(-9.60%)
Sep 13, 2023
8.200
8.240
7.460
7.500
760,488
-0.69(-8.42%)
Sep 12, 2023
7.800
8.320
7.620
8.190
654,118
+0.40(+5.13%)
Sep 11, 2023
7.420
7.840
7.275
7.790
666,488
+0.37(+4.99%)
Sep 08, 2023
7.570
7.645
7.410
7.420
769,580
-0.15(-1.98%)
Sep 07, 2023
8.100
8.169
7.470
7.570
987,523
-0.18(-2.32%)
Sep 06, 2023
8.280
8.480
7.660
7.750
742,090
-0.53(-6.40%)
Sep 05, 2023
8.980
9.195
8.255
8.280
804,526
-0.68(-7.59%)
Sep 01, 2023
8.610
8.975
8.610
8.960
638,198
+0.42(+4.92%)
Aug 31, 2023
8.940
9.100
8.340
8.540
1,131,432
-0.39(-4.37%)
Aug 30, 2023
8.740
9.060
8.600
8.930
956,433
+0.19(+2.17%)
Aug 29, 2023
8.150
8.990
8.090
8.740
1,214,751
+0.72(+8.98%)
Aug 28, 2023
7.840
8.030
7.560
8.020
568,937
+0.28(+3.62%)
Aug 25, 2023
7.590
7.890
7.450
7.740
676,827
+0.24(+3.20%)
Aug 24, 2023
7.550
7.690
7.300
7.500
898,088
-0.02(-0.27%)
Aug 23, 2023
7.520
8.060
7.450
7.520
1,113,441
+0.02(+0.27%)
Aug 22, 2023
7.270
7.540
7.100
7.500
2,806,449
+0.22(+3.09%)
Aug 21, 2023
7.600
7.950
6.395
7.275
4,787,496
-0.54(-6.97%)
Aug 18, 2023
7.990
8.260
7.820
7.820
677,973
-0.30(-3.69%)
Aug 17, 2023
8.200
8.290
7.980
8.120
716,501
-0.09(-1.10%)
Aug 16, 2023
8.410
8.520
8.090
8.210
1,022,197
-0.26(-3.07%)
Aug 15, 2023
8.640
8.670
8.210
8.470
1,219,930
-0.22(-2.53%)
Aug 14, 2023
8.800
8.939
8.270
8.690
1,034,699
-0.27(-3.01%)
Aug 11, 2023
9.280
9.560
8.820
8.960
695,564
-0.32(-3.45%)
Aug 10, 2023
9.400
9.630
9.100
9.280
658,522
-0.11(-1.17%)
Aug 09, 2023
10.33
10.91
9.250
9.390
1,008,677
-0.44(-4.48%)
Aug 08, 2023
9.530
9.970
9.440
9.830
815,979
+0.25(+2.61%)
Aug 07, 2023
9.920
10.00
9.330
9.580
888,371
-0.25(-2.54%)
Aug 04, 2023
10.12
10.33
9.730
9.830
593,255
-0.29(-2.87%)
Aug 03, 2023
10.20
10.28
9.830
10.12
706,953
-0.13(-1.27%)
Aug 02, 2023
10.38
10.52
10.12
10.25
568,776
-0.32(-3.03%)
Aug 01, 2023
10.80
10.89
10.28
10.57
601,843
-0.34(-3.12%)
Jul 31, 2023
10.87
10.98
10.70
10.91
479,048
+0.05(+0.46%)
Jul 28, 2023
10.14
10.90
10.14
10.86
820,968
+0.86(+8.60%)
Jul 27, 2023
10.48
10.68
9.960
10.00
788,518
-0.44(-4.21%)
Jul 26, 2023
10.46
10.56
10.24
10.44
930,969
-0.05(-0.48%)
Jul 25, 2023
10.30
10.60
10.05
10.49
597,888
+0.19(+1.84%)
Jul 24, 2023
10.47
10.58
9.850
10.30
757,447
-0.19(-1.81%)
Jul 21, 2023
10.46
10.92
10.27
10.49
967,849
+0.13(+1.25%)
Jul 20, 2023
10.40
10.75
10.12
10.36
560,744
-0.04(-0.38%)
Jul 19, 2023
10.66
10.86
10.29
10.40
519,395
-0.19(-1.79%)
Jul 18, 2023
10.96
11.05
10.53
10.59
660,252
-0.39(-3.55%)
Jul 17, 2023
9.800
11.39
9.505
10.98
1,673,732
+1.54(+16.31%)
Jul 14, 2023
9.360
9.590
9.120
9.440
589,985
+0.05(+0.53%)
Jul 13, 2023
9.650
9.770
9.370
9.390
336,453
-0.23(-2.39%)
Jul 12, 2023
9.500
9.960
9.340
9.620
699,264
+0.32(+3.44%)
Jul 11, 2023
9.690
9.700
9.198
9.300
692,417
-0.40(-4.12%)
Jul 10, 2023
9.300
9.700
9.155
9.700
851,114
+0.45(+4.86%)
Jul 07, 2023
9.340
9.560
9.220
9.250
724,775
-0.05(-0.54%)
Jul 06, 2023
9.110
9.580
8.940
9.300
1,084,618
+0.01(+0.11%)
Jul 05, 2023
8.780
9.380
8.720
9.290
851,788
+0.54(+6.17%)
Jul 03, 2023
9.540
9.670
8.690
8.750
707,691
-0.78(-8.18%)
Jun 30, 2023
8.390
9.880
8.270
9.530
1,782,506
+1.20(+14.41%)
Jun 29, 2023
8.770
8.770
8.250
8.330
2,021,601
-0.29(-3.36%)
Jun 28, 2023
8.500
8.630
8.300
8.620
915,904
+0.15(+1.77%)
Jun 27, 2023
8.700
8.700
8.110
8.470
988,511
-0.07(-0.88%)
Jun 26, 2023
8.720
8.740
8.305
8.545
799,965
-0.23(-2.68%)
Jun 23, 2023
9.190
9.200
8.270
8.780
2,529,317
-0.50(-5.39%)
Jun 22, 2023
9.620
9.970
9.262
9.280
1,121,490
-0.38(-3.93%)
Jun 21, 2023
9.340
9.800
8.970
9.660
1,217,127
+0.22(+2.33%)
Jun 20, 2023
9.550
9.870
9.000
9.440
1,425,143
-0.15(-1.56%)
Jun 16, 2023
10.39
10.39
9.280
9.590
5,660,443
-0.62(-6.07%)
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.