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
Cardiff Oncology Inc
(NQ:
CRDF
)
2.930
-0.050 (-1.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
8.440
8.559
8.220
8.400
286,258
+0.07(+0.84%)
May 27, 2021
7.860
8.330
7.780
8.330
490,572
+0.52(+6.66%)
May 26, 2021
7.840
8.100
7.780
7.810
350,125
+0.04(+0.51%)
May 25, 2021
7.660
8.070
7.640
7.770
578,431
-0.05(-0.64%)
May 24, 2021
8.000
8.049
7.410
7.820
587,653
-0.05(-0.64%)
May 21, 2021
8.350
8.440
7.282
7.870
2,238,039
-0.37(-4.49%)
May 20, 2021
8.440
8.550
8.170
8.240
578,844
-0.16(-1.90%)
May 19, 2021
8.480
8.669
8.290
8.400
327,658
-0.22(-2.55%)
May 18, 2021
8.490
8.920
8.360
8.620
373,435
+0.17(+2.01%)
May 17, 2021
8.510
8.700
8.350
8.450
315,267
-0.10(-1.17%)
May 14, 2021
8.600
9.065
8.400
8.550
423,469
+0.06(+0.71%)
May 13, 2021
8.620
8.620
8.210
8.490
575,943
-0.01(-0.12%)
May 12, 2021
8.620
8.890
8.450
8.500
330,674
-0.22(-2.52%)
May 11, 2021
8.560
9.150
8.561
8.720
540,104
-0.39(-4.28%)
May 10, 2021
9.480
9.720
9.100
9.110
488,981
-0.38(-4.00%)
May 07, 2021
9.190
10.24
9.190
9.490
778,406
+0.48(+5.33%)
May 06, 2021
9.860
10.04
8.950
9.010
660,335
-1.03(-10.26%)
May 05, 2021
9.140
10.15
9.110
10.04
2,764,459
+0.94(+10.33%)
May 04, 2021
9.500
9.590
8.950
9.100
427,433
-0.48(-5.01%)
May 03, 2021
9.950
9.950
9.210
9.580
578,167
-0.35(-3.52%)
Apr 30, 2021
9.420
10.12
9.380
9.930
766,100
+0.42(+4.42%)
Apr 29, 2021
9.700
9.700
9.250
9.510
384,965
-0.11(-1.14%)
Apr 28, 2021
9.450
9.700
9.220
9.620
705,097
+0.18(+1.91%)
Apr 27, 2021
9.470
9.650
9.260
9.440
365,230
+0.08(+0.85%)
Apr 26, 2021
8.800
9.520
8.700
9.360
563,767
+0.67(+7.71%)
Apr 23, 2021
8.900
9.000
8.520
8.690
746,800
-0.11(-1.25%)
Apr 22, 2021
8.410
9.160
8.400
8.800
491,382
+0.35(+4.14%)
Apr 21, 2021
8.090
8.480
8.000
8.450
406,997
+0.35(+4.32%)
Apr 20, 2021
8.040
8.480
7.970
8.100
485,292
+0.04(+0.50%)
Apr 19, 2021
8.240
8.430
8.020
8.060
477,143
-0.22(-2.66%)
Apr 16, 2021
8.840
8.935
8.270
8.280
534,900
-0.50(-5.69%)
Apr 15, 2021
8.940
9.450
8.680
8.780
584,481
-0.02(-0.23%)
Apr 14, 2021
8.600
9.090
8.580
8.800
499,162
+0.24(+2.80%)
Apr 13, 2021
8.930
9.200
8.500
8.560
890,627
-0.44(-4.89%)
Apr 12, 2021
9.310
9.750
8.820
9.000
775,816
-0.27(-2.91%)
Apr 09, 2021
9.410
9.440
9.110
9.270
346,500
-0.21(-2.22%)
Apr 08, 2021
9.900
9.930
9.440
9.480
455,912
-0.27(-2.77%)
Apr 07, 2021
9.820
10.22
9.670
9.750
482,814
-0.07(-0.71%)
Apr 06, 2021
9.840
10.05
9.700
9.820
288,776
+0.05(+0.51%)
Apr 05, 2021
9.760
10.20
9.700
9.770
538,326
+0.13(+1.35%)
Apr 01, 2021
9.450
9.950
9.260
9.640
1,400,700
+0.38(+4.10%)
Mar 31, 2021
9.140
9.400
9.050
9.260
991,684
+0.16(+1.76%)
Mar 30, 2021
9.210
9.520
8.930
9.100
818,030
-0.25(-2.67%)
Mar 29, 2021
10.00
10.06
9.270
9.350
800,670
-0.61(-6.12%)
Mar 26, 2021
10.52
10.67
9.430
9.960
816,600
-0.52(-4.96%)
Mar 25, 2021
9.950
10.55
9.910
10.48
603,515
+0.34(+3.35%)
Mar 24, 2021
10.23
10.88
9.860
10.14
1,099,928
+0.07(+0.70%)
Mar 23, 2021
10.85
10.97
10.02
10.07
624,897
-0.56(-5.27%)
Mar 22, 2021
11.84
11.87
10.52
10.63
892,453
-0.86(-7.48%)
Mar 19, 2021
10.33
12.03
10.27
11.49
5,181,200
+1.17(+11.34%)
Mar 18, 2021
10.36
10.68
10.18
10.32
546,053
-0.18(-1.71%)
Mar 17, 2021
9.950
10.65
9.830
10.50
488,849
+0.46(+4.58%)
Mar 16, 2021
11.05
11.05
9.880
10.04
734,075
-0.93(-8.48%)
Mar 15, 2021
10.78
11.08
10.50
10.97
501,085
+0.12(+1.11%)
Mar 12, 2021
10.53
10.90
10.11
10.85
443,900
+0.16(+1.50%)
Mar 11, 2021
10.70
10.83
10.14
10.69
713,157
+0.26(+2.49%)
Mar 10, 2021
10.60
11.00
10.19
10.43
691,387
-0.20(-1.88%)
Mar 09, 2021
9.350
10.95
9.350
10.63
930,241
+1.48(+16.17%)
Mar 08, 2021
9.830
9.900
9.110
9.150
705,981
-0.57(-5.86%)
Mar 05, 2021
9.340
9.810
8.120
9.720
1,522,400
+0.54(+5.88%)
Mar 04, 2021
10.02
10.22
9.040
9.180
1,396,208
-0.93(-9.20%)
Mar 03, 2021
11.07
11.23
10.01
10.11
1,085,964
-0.99(-8.92%)
Mar 02, 2021
10.77
11.44
10.73
11.10
965,358
+0.36(+3.35%)
Mar 01, 2021
10.63
10.83
10.04
10.74
768,065
+0.40(+3.87%)
Feb 26, 2021
9.950
10.35
8.390
10.34
3,227,700
+0.59(+6.05%)
Feb 25, 2021
10.25
10.47
9.600
9.750
1,255,665
-0.53(-5.16%)
Feb 24, 2021
10.45
10.53
10.11
10.28
1,166,551
+0.01(+0.10%)
Feb 23, 2021
10.86
10.93
9.910
10.27
1,362,812
-1.03(-9.12%)
Feb 22, 2021
11.46
11.68
11.07
11.30
1,294,208
-0.37(-3.17%)
Feb 19, 2021
11.90
12.30
11.56
11.67
1,043,100
-0.06(-0.51%)
Feb 18, 2021
12.46
13.05
11.71
11.73
1,333,388
-1.04(-8.14%)
Feb 17, 2021
12.88
13.14
12.35
12.77
1,714,393
-0.30(-2.30%)
Feb 16, 2021
13.07
13.24
12.80
13.07
1,287,006
+0.04(+0.31%)
Feb 12, 2021
14.10
14.20
12.89
13.03
2,100,100
-1.21(-8.50%)
Feb 11, 2021
13.42
14.98
12.95
14.24
4,068,280
+1.24(+9.54%)
Feb 10, 2021
13.16
13.58
12.61
13.00
1,266,758
-0.01(-0.08%)
Feb 09, 2021
13.40
13.58
12.90
13.01
917,656
-0.51(-3.77%)
Feb 08, 2021
13.10
13.80
12.87
13.52
1,241,159
+0.50(+3.84%)
Feb 05, 2021
12.55
13.30
12.52
13.02
1,289,100
+0.47(+3.75%)
Feb 04, 2021
13.56
13.79
12.20
12.55
3,002,457
-0.79(-5.92%)
Feb 03, 2021
13.17
13.75
12.79
13.34
2,328,697
+0.35(+2.69%)
Feb 02, 2021
11.90
13.34
11.57
12.99
4,290,962
+1.19(+10.08%)
Feb 01, 2021
11.77
11.85
10.90
11.80
1,405,307
+0.00(+0.00%)
Jan 29, 2021
11.77
11.95
11.13
11.80
1,402,200
+0.20(+1.72%)
Jan 28, 2021
11.25
12.15
11.02
11.60
2,391,152
+0.18(+1.58%)
Jan 27, 2021
10.38
11.74
9.780
11.42
4,566,816
+0.91(+8.66%)
Jan 26, 2021
10.47
11.20
10.13
10.51
3,452,896
+0.16(+1.55%)
Jan 25, 2021
11.10
11.23
10.15
10.35
3,714,938
-0.55(-5.05%)
Jan 22, 2021
11.05
11.29
10.72
10.90
3,491,200
-0.47(-4.13%)
Jan 21, 2021
12.52
12.52
11.00
11.37
6,243,260
+0.23(+2.06%)
Jan 20, 2021
11.79
11.92
10.21
11.14
6,994,202
-0.46(-3.97%)
Jan 19, 2021
13.86
13.90
11.54
11.60
6,496,134
-1.86(-13.82%)
Jan 15, 2021
17.60
18.01
13.42
13.46
9,364,300
-6.11(-31.22%)
Jan 14, 2021
17.75
19.78
17.02
19.57
1,052,831
+2.04(+11.64%)
Jan 13, 2021
17.75
17.95
16.98
17.53
1,333,845
-0.22(-1.24%)
Jan 12, 2021
17.82
18.21
17.22
17.75
1,041,534
+0.16(+0.91%)
Jan 11, 2021
18.12
18.72
17.33
17.59
1,060,572
-0.73(-3.98%)
Jan 08, 2021
18.54
19.31
17.65
18.32
819,200
-0.04(-0.22%)
Jan 07, 2021
17.00
18.45
16.85
18.36
937,121
+1.50(+8.90%)
Jan 06, 2021
16.66
17.62
16.40
16.86
673,168
+0.13(+0.78%)
Jan 05, 2021
17.60
17.83
16.40
16.73
832,681
-0.90(-5.10%)
Jan 04, 2021
18.10
18.49
17.36
17.63
646,935
-0.36(-2.00%)
Dec 31, 2020
17.99
17.99
17.99
1,618,840
+0.49(+2.80%)
Dec 30, 2020
17.51
18.16
17.06
17.50
1,618,840
+0.22(+1.27%)
Dec 29, 2020
17.82
18.00
17.02
17.28
870,704
-0.59(-3.30%)
Dec 28, 2020
19.21
19.79
17.87
17.87
961,633
-1.04(-5.50%)
Dec 24, 2020
19.07
19.15
17.97
18.91
632,300
-0.04(-0.21%)
Dec 23, 2020
20.78
20.78
18.81
18.95
1,145,323
-1.67(-8.10%)
Dec 22, 2020
22.14
22.75
20.37
20.62
1,088,494
-1.52(-6.87%)
Dec 21, 2020
21.61
22.25
20.55
22.14
1,212,240
+0.60(+2.79%)
Dec 18, 2020
21.96
23.15
21.51
21.54
4,956,000
-0.38(-1.73%)
Dec 17, 2020
20.05
22.05
20.05
21.92
986,387
+1.67(+8.25%)
Dec 16, 2020
20.63
21.09
19.88
20.25
756,628
-0.39(-1.89%)
Dec 15, 2020
20.30
21.00
19.42
20.64
653,684
+0.34(+1.67%)
Dec 14, 2020
18.83
20.64
18.71
20.30
817,608
+1.33(+7.01%)
Dec 11, 2020
19.10
19.83
18.71
18.97
365,900
-0.24(-1.25%)
Dec 10, 2020
19.12
19.98
18.72
19.21
597,430
-0.26(-1.34%)
Dec 09, 2020
20.84
20.94
17.93
19.47
1,067,589
-1.19(-5.76%)
Dec 08, 2020
20.31
21.49
20.16
20.66
820,590
+0.29(+1.42%)
Dec 07, 2020
20.96
21.87
19.77
20.37
1,752,859
-0.38(-1.83%)
Dec 04, 2020
20.55
20.80
19.33
20.75
1,327,500
+0.24(+1.17%)
Dec 03, 2020
22.47
22.96
20.34
20.51
1,772,045
-1.81(-8.11%)
Dec 02, 2020
23.04
23.35
21.80
22.32
1,121,898
-0.83(-3.59%)
Dec 01, 2020
25.01
25.50
22.78
23.15
1,081,023
-1.56(-6.31%)
Nov 30, 2020
22.31
24.99
22.29
24.71
1,335,136
+2.79(+12.73%)
Nov 27, 2020
21.33
22.68
21.00
21.92
665,400
+0.61(+2.86%)
Nov 25, 2020
19.80
21.58
19.80
21.31
860,000
+1.74(+8.89%)
Nov 24, 2020
19.60
20.63
18.24
19.57
955,862
+0.42(+2.19%)
Nov 23, 2020
18.42
20.62
18.40
19.15
1,280,507
+0.93(+5.10%)
Nov 20, 2020
16.76
18.64
16.62
18.22
1,011,400
+1.56(+9.36%)
Nov 19, 2020
16.45
16.92
16.05
16.66
396,779
+0.21(+1.28%)
Nov 18, 2020
17.23
17.50
15.60
16.45
889,671
-0.63(-3.69%)
Nov 17, 2020
17.00
17.94
16.55
17.08
772,069
+0.20(+1.18%)
Nov 16, 2020
16.99
17.29
16.39
16.88
617,885
+0.08(+0.48%)
Nov 13, 2020
17.19
17.25
16.14
16.80
574,200
-0.16(-0.94%)
Nov 12, 2020
17.00
17.28
16.43
16.96
688,758
-0.15(-0.88%)
Nov 11, 2020
17.49
17.53
16.56
17.11
831,834
-0.23(-1.33%)
Nov 10, 2020
18.19
18.29
17.13
17.34
1,015,771
-0.75(-4.15%)
Nov 09, 2020
18.36
18.66
16.76
18.09
821,374
-0.04(-0.22%)
Nov 06, 2020
16.74
18.97
16.51
18.13
1,067,700
+1.13(+6.65%)
Nov 05, 2020
16.81
17.19
16.00
17.00
707,215
+0.61(+3.72%)
Nov 04, 2020
16.49
18.31
16.26
16.39
1,063,835
-0.22(-1.32%)
Nov 03, 2020
15.83
16.84
15.57
16.61
667,089
+0.72(+4.53%)
Nov 02, 2020
15.99
16.30
15.06
15.89
702,774
+0.07(+0.44%)
Oct 30, 2020
16.08
16.10
14.87
15.82
1,110,100
-0.50(-3.06%)
Oct 29, 2020
14.50
16.40
14.34
16.32
1,091,706
+1.72(+11.78%)
Oct 28, 2020
14.17
14.91
13.76
14.60
723,350
-0.51(-3.38%)
Oct 27, 2020
14.34
15.15
14.20
15.11
670,142
+0.76(+5.30%)
Oct 26, 2020
14.07
14.94
13.81
14.35
1,056,871
+0.12(+0.84%)
Oct 23, 2020
13.24
15.01
12.61
14.23
879,200
+0.83(+6.19%)
Oct 22, 2020
12.50
13.59
12.50
13.40
998,809
+1.38(+11.48%)
Oct 21, 2020
13.81
14.08
12.02
12.02
724,248
-1.32(-9.90%)
Oct 20, 2020
13.76
14.20
13.08
13.34
643,988
-0.22(-1.62%)
Oct 19, 2020
15.10
15.20
13.20
13.56
1,162,426
-1.35(-9.05%)
Oct 16, 2020
14.68
15.46
14.68
14.91
715,100
+0.26(+1.77%)
Oct 15, 2020
14.41
15.51
14.36
14.65
886,173
-0.91(-5.85%)
Oct 14, 2020
15.48
15.76
14.98
15.56
883,793
-0.02(-0.13%)
Oct 13, 2020
16.40
16.99
15.55
15.58
1,050,437
-0.95(-5.75%)
Oct 12, 2020
17.56
18.12
16.05
16.53
1,493,416
-0.72(-4.17%)
Oct 09, 2020
17.25
17.72
16.22
17.25
1,496,400
-0.05(-0.29%)
Oct 08, 2020
14.14
17.56
13.83
17.30
3,520,082
+3.79(+28.05%)
Oct 07, 2020
13.00
13.64
13.00
13.51
708,251
+0.64(+4.97%)
Oct 06, 2020
13.29
13.96
12.70
12.87
1,130,184
-0.64(-4.74%)
Oct 05, 2020
13.60
13.76
12.45
13.51
1,295,579
+0.31(+2.35%)
Oct 02, 2020
12.89
13.51
12.70
13.20
856,300
-0.42(-3.08%)
Oct 01, 2020
14.37
14.56
12.67
13.62
2,367,428
-0.57(-4.02%)
Sep 30, 2020
14.71
16.00
13.93
14.19
5,138,812
+0.18(+1.28%)
Sep 29, 2020
12.01
15.24
12.00
14.01
4,458,306
+1.83(+15.02%)
Sep 28, 2020
11.59
12.36
11.21
12.18
931,643
+0.80(+7.03%)
Sep 25, 2020
10.80
11.60
10.29
11.38
703,900
+0.67(+6.26%)
Sep 24, 2020
10.96
11.24
10.21
10.71
1,044,304
-0.64(-5.64%)
Sep 23, 2020
11.54
12.30
10.82
11.35
2,480,240
-0.36(-3.07%)
Sep 22, 2020
10.92
11.76
10.12
11.71
3,138,368
+0.11(+0.95%)
Sep 21, 2020
8.900
11.86
8.860
11.60
19,212,098
+2.89(+33.18%)
Sep 18, 2020
8.470
9.100
8.080
8.710
6,421,100
+0.60(+7.40%)
Sep 17, 2020
6.110
11.18
5.880
8.110
47,433,448
+2.30(+39.59%)
Sep 16, 2020
5.810
5.910
5.600
5.810
643,685
+0.00(+0.00%)
Sep 15, 2020
6.210
6.210
5.770
5.810
275,135
-0.13(-2.19%)
Sep 14, 2020
6.050
6.250
5.780
5.940
303,490
-0.01(-0.17%)
Sep 11, 2020
6.120
6.290
5.500
5.950
527,800
-0.29(-4.65%)
Sep 10, 2020
6.200
6.730
6.170
6.240
590,072
+0.24(+4.00%)
Sep 09, 2020
5.700
6.250
5.670
6.000
607,506
+0.30(+5.26%)
Sep 08, 2020
5.800
6.110
5.650
5.700
320,966
-0.39(-6.40%)
Sep 04, 2020
7.100
7.470
4.500
6.090
2,835,000
-0.95(-13.49%)
Sep 03, 2020
7.320
7.710
7.010
7.040
570,270
-0.41(-5.50%)
Sep 02, 2020
7.690
8.020
7.450
7.450
490,619
-0.20(-2.61%)
Sep 01, 2020
7.720
7.790
7.100
7.650
583,870
-0.29(-3.65%)
Aug 31, 2020
7.670
8.290
7.670
7.940
695,108
+0.36(+4.75%)
Aug 28, 2020
7.420
7.647
7.400
7.580
329,900
+0.09(+1.20%)
Aug 27, 2020
7.650
7.750
7.010
7.490
541,684
-0.24(-3.10%)
Aug 26, 2020
7.540
7.800
7.290
7.730
794,678
+0.13(+1.71%)
Aug 25, 2020
7.630
7.740
7.370
7.600
608,207
-0.10(-1.30%)
Aug 24, 2020
7.950
8.020
7.430
7.700
1,036,946
+0.02(+0.26%)
Aug 21, 2020
6.870
7.740
6.760
7.680
1,108,600
+0.75(+10.82%)
Aug 20, 2020
6.580
7.470
6.580
6.930
1,397,304
+0.27(+4.05%)
Aug 19, 2020
5.610
6.920
5.610
6.660
1,358,474
+0.99(+17.46%)
Aug 18, 2020
5.570
5.940
5.570
5.670
392,783
+0.01(+0.18%)
Aug 17, 2020
5.820
5.960
5.610
5.660
246,141
-0.14(-2.41%)
Aug 14, 2020
5.700
5.848
5.510
5.800
280,800
+0.08(+1.40%)
Aug 13, 2020
5.560
5.910
5.480
5.720
334,486
+0.21(+3.81%)
Aug 12, 2020
5.840
6.190
5.350
5.510
600,323
-0.46(-7.71%)
Aug 11, 2020
6.570
6.570
5.820
5.970
662,786
-0.49(-7.59%)
Aug 10, 2020
6.200
6.706
6.200
6.460
834,966
+0.35(+5.73%)
Aug 07, 2020
5.620
6.140
5.452
6.110
590,300
+0.42(+7.38%)
Aug 06, 2020
5.860
6.030
5.300
5.690
712,746
-0.17(-2.90%)
Aug 05, 2020
6.490
6.850
5.750
5.860
1,324,825
-0.35(-5.64%)
Aug 04, 2020
5.630
6.490
5.620
6.210
1,541,497
+0.68(+12.30%)
Aug 03, 2020
4.800
5.730
4.760
5.530
1,339,336
+0.73(+15.21%)
Jul 31, 2020
4.450
4.860
4.420
4.800
241,300
+0.20(+4.35%)
Jul 30, 2020
4.330
4.740
4.330
4.600
435,764
+0.22(+5.02%)
Jul 29, 2020
4.430
4.530
4.290
4.380
378,168
-0.08(-1.79%)
Jul 28, 2020
4.530
4.570
4.420
4.460
138,683
-0.11(-2.41%)
Jul 27, 2020
4.510
4.650
4.480
4.570
182,776
+0.08(+1.78%)
Jul 24, 2020
4.690
4.690
4.420
4.490
157,200
-0.17(-3.65%)
Jul 23, 2020
4.850
4.900
4.620
4.660
210,542
-0.21(-4.31%)
Jul 22, 2020
4.450
5.170
4.360
4.870
779,983
+0.33(+7.27%)
Jul 21, 2020
4.600
4.600
4.360
4.540
340,977
+0.00(+0.00%)
Jul 20, 2020
4.500
4.680
4.100
4.540
698,015
+0.01(+0.22%)
Jul 17, 2020
4.800
4.880
4.520
4.530
533,000
-0.23(-4.83%)
Jul 16, 2020
4.770
5.070
4.720
4.760
505,428
-0.05(-1.04%)
Jul 15, 2020
4.460
4.980
4.370
4.810
632,432
+0.30(+6.65%)
Jul 14, 2020
4.490
4.580
4.320
4.510
528,068
+0.00(+0.00%)
Jul 13, 2020
4.630
4.810
4.420
4.510
493,209
-0.21(-4.45%)
Jul 10, 2020
4.770
4.890
4.560
4.720
460,800
-0.06(-1.26%)
Jul 09, 2020
4.780
4.882
4.610
4.780
455,188
+0.00(+0.00%)
Jul 08, 2020
4.850
5.150
4.710
4.780
1,158,202
-0.08(-1.65%)
Jul 07, 2020
4.270
5.370
4.250
4.860
1,582,163
+0.61(+14.35%)
Jul 06, 2020
4.360
4.530
4.170
4.250
498,351
-0.06(-1.39%)
Jul 02, 2020
4.790
4.860
4.300
4.310
835,900
-0.45(-9.45%)
Jul 01, 2020
4.950
5.150
4.720
4.760
535,759
-0.25(-4.99%)
Jun 30, 2020
4.970
5.210
4.810
5.010
750,962
-0.07(-1.38%)
Jun 29, 2020
4.990
5.750
4.750
5.080
1,331,186
+0.01(+0.20%)
Jun 26, 2020
4.830
5.225
4.540
5.070
1,846,200
-0.03(-0.59%)
Jun 25, 2020
4.270
5.240
4.260
5.100
2,211,064
+0.96(+23.19%)
Jun 24, 2020
3.480
4.300
3.460
4.140
1,632,972
+0.60(+16.95%)
Jun 23, 2020
3.400
3.590
3.270
3.540
675,937
+0.21(+6.31%)
Jun 22, 2020
3.150
3.390
3.080
3.330
533,198
+0.14(+4.39%)
Jun 19, 2020
3.010
3.230
2.850
3.190
732,800
+0.24(+8.14%)
Jun 18, 2020
2.680
3.000
2.680
2.950
562,328
+0.27(+10.07%)
Jun 17, 2020
2.590
2.780
2.590
2.680
503,476
+0.08(+3.08%)
Jun 16, 2020
2.420
2.820
2.410
2.600
1,061,453
+0.21(+8.79%)
Jun 15, 2020
2.440
2.460
2.230
2.390
525,444
-0.08(-3.24%)
Jun 12, 2020
2.570
2.650
2.410
2.470
230,200
-0.07(-2.76%)
Jun 11, 2020
2.810
2.860
2.420
2.540
505,515
-0.36(-12.41%)
Jun 10, 2020
2.830
2.980
2.600
2.900
552,708
+0.12(+4.32%)
Jun 09, 2020
3.090
3.120
2.370
2.780
1,143,252
-0.29(-9.45%)
Jun 08, 2020
3.240
3.240
3.020
3.070
427,809
-0.14(-4.36%)
Jun 05, 2020
3.360
3.396
3.060
3.210
421,200
-0.19(-5.59%)
Jun 04, 2020
3.180
3.400
3.110
3.400
571,875
+0.16(+4.94%)
Jun 03, 2020
3.330
3.640
3.050
3.240
1,360,573
-0.07(-2.11%)
Jun 02, 2020
3.230
3.920
3.160
3.310
2,331,485
+0.32(+10.70%)
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.