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
Nikola Corp
(NQ:
NKLA
)
0.4902
-0.0049 (-0.99%)
Streaming Delayed Price
Updated: 4:00 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
7.150
7.400
6.860
7.060
12,163,788
-0.13(-1.81%)
May 27, 2022
6.820
7.200
6.800
7.190
11,236,469
+0.41(+6.05%)
May 26, 2022
6.080
6.932
6.070
6.780
18,805,082
+0.54(+8.65%)
May 25, 2022
5.870
6.255
5.750
6.240
12,400,236
+0.36(+6.12%)
May 24, 2022
6.060
6.100
5.820
5.880
7,143,353
-0.37(-5.92%)
May 23, 2022
5.940
6.280
5.710
6.250
9,919,192
+0.33(+5.57%)
May 20, 2022
6.270
6.280
5.710
5.920
11,343,637
-0.19(-3.11%)
May 19, 2022
5.860
6.270
5.799
6.110
12,015,988
+0.19(+3.21%)
May 18, 2022
5.880
6.300
5.800
5.920
11,193,850
-0.07(-1.17%)
May 17, 2022
5.990
6.160
5.770
5.990
10,538,977
+0.22(+3.81%)
May 16, 2022
6.220
6.360
5.710
5.770
11,641,691
-0.64(-9.98%)
May 13, 2022
5.650
6.510
5.540
6.410
21,860,084
+0.86(+15.50%)
May 12, 2022
5.000
5.730
4.820
5.550
19,991,776
+0.46(+9.04%)
May 11, 2022
5.620
5.710
5.070
5.090
16,632,158
-0.48(-8.62%)
May 10, 2022
6.180
6.200
5.430
5.570
17,483,988
-0.28(-4.79%)
May 09, 2022
6.610
6.620
5.750
5.850
22,640,656
-0.90(-13.33%)
May 06, 2022
7.540
7.670
6.710
6.750
18,588,596
-0.91(-11.88%)
May 05, 2022
7.580
8.290
7.250
7.660
25,906,472
+0.46(+6.39%)
May 04, 2022
7.000
7.250
6.620
7.200
13,657,871
+0.24(+3.45%)
May 03, 2022
7.000
7.300
6.880
6.960
13,614,796
-0.04(-0.57%)
May 02, 2022
7.170
7.230
6.700
7.000
20,871,600
-0.18(-2.51%)
Apr 29, 2022
7.440
7.635
7.160
7.180
7,395,540
-0.21(-2.84%)
Apr 28, 2022
7.640
7.683
7.040
7.390
8,970,176
-0.07(-0.94%)
Apr 27, 2022
7.650
7.880
7.310
7.460
8,924,072
-0.20(-2.61%)
Apr 26, 2022
7.980
8.001
7.510
7.660
7,568,610
-0.31(-3.89%)
Apr 25, 2022
7.560
8.000
7.510
7.970
7,841,696
+0.29(+3.78%)
Apr 22, 2022
7.470
7.785
7.290
7.680
7,214,506
+0.18(+2.40%)
Apr 21, 2022
8.020
8.240
7.480
7.500
8,634,911
-0.34(-4.34%)
Apr 20, 2022
8.000
8.190
7.750
7.840
6,265,366
-0.16(-2.00%)
Apr 19, 2022
7.830
8.090
7.665
8.000
5,460,790
+0.17(+2.17%)
Apr 18, 2022
8.020
8.020
7.700
7.830
7,265,184
-0.19(-2.37%)
Apr 14, 2022
8.170
8.230
7.980
8.020
6,871,479
-0.23(-2.79%)
Apr 13, 2022
8.130
8.480
7.940
8.250
7,463,329
+0.12(+1.48%)
Apr 12, 2022
8.460
8.620
8.010
8.130
9,405,556
-0.22(-2.63%)
Apr 11, 2022
8.280
8.650
8.060
8.350
8,448,705
-0.08(-0.95%)
Apr 08, 2022
8.920
8.960
8.390
8.430
7,788,265
-0.45(-5.07%)
Apr 07, 2022
9.280
9.340
8.720
8.880
11,021,199
-0.40(-4.31%)
Apr 06, 2022
9.750
9.880
9.230
9.280
11,924,378
-0.72(-7.20%)
Apr 05, 2022
10.45
10.53
9.970
10.00
7,479,481
-0.53(-5.03%)
Apr 04, 2022
9.860
10.77
9.750
10.53
10,627,266
+0.50(+4.99%)
Apr 01, 2022
10.72
10.88
9.935
10.03
12,952,071
-0.68(-6.35%)
Mar 31, 2022
11.13
11.14
10.42
10.71
11,036,504
-0.41(-3.69%)
Mar 30, 2022
11.14
11.87
10.95
11.12
15,520,059
-0.21(-1.85%)
Mar 29, 2022
10.53
11.47
10.34
11.33
25,231,262
+0.93(+8.94%)
Mar 28, 2022
10.12
10.56
9.900
10.40
12,797,856
+0.29(+2.87%)
Mar 25, 2022
9.630
10.17
9.430
10.11
18,627,150
+0.45(+4.66%)
Mar 24, 2022
10.74
10.90
9.360
9.660
60,993,008
+0.52(+5.69%)
Mar 23, 2022
9.150
9.475
9.020
9.140
8,468,534
-0.06(-0.65%)
Mar 22, 2022
8.810
9.440
8.790
9.200
9,395,486
+0.35(+3.95%)
Mar 21, 2022
8.850
9.115
8.640
8.850
8,865,745
-0.02(-0.23%)
Mar 18, 2022
8.550
8.955
8.540
8.870
10,600,372
+0.25(+2.90%)
Mar 17, 2022
7.850
8.620
7.850
8.620
11,274,166
+0.48(+5.90%)
Mar 16, 2022
7.410
8.140
7.350
8.140
17,485,494
+0.83(+11.35%)
Mar 15, 2022
6.960
7.340
6.660
7.310
14,865,395
+0.44(+6.40%)
Mar 14, 2022
7.300
7.345
6.820
6.870
13,042,133
-0.65(-8.64%)
Mar 11, 2022
8.020
8.230
7.465
7.520
11,696,516
-0.44(-5.53%)
Mar 10, 2022
7.750
7.550
7.960
8,972,402
+0.09(+1.14%)
Mar 09, 2022
7.760
8.040
7.665
7.870
10,955,114
+0.32(+4.24%)
Mar 08, 2022
6.620
7.815
6.600
7.550
22,591,700
+0.91(+13.70%)
Mar 07, 2022
6.750
6.900
6.460
6.640
14,653,701
+0.00(+0.00%)
Mar 04, 2022
7.120
7.320
6.600
6.640
19,839,322
-0.58(-8.03%)
Mar 03, 2022
7.550
7.590
7.175
7.220
7,776,115
-0.33(-4.37%)
Mar 02, 2022
7.670
7.800
7.380
7.550
10,181,430
-0.11(-1.44%)
Mar 01, 2022
7.790
7.820
7.300
7.660
14,005,526
-0.24(-3.04%)
Feb 28, 2022
7.860
8.020
7.622
7.900
14,012,030
+0.00(+0.00%)
Feb 25, 2022
8.050
8.100
7.785
7.900
15,655,587
-0.14(-1.74%)
Feb 24, 2022
6.450
8.060
6.420
8.040
26,549,368
+1.21(+17.72%)
Feb 23, 2022
7.530
7.575
6.820
6.830
13,368,178
-0.56(-7.58%)
Feb 22, 2022
7.770
8.070
7.350
7.390
10,399,733
-0.53(-6.69%)
Feb 18, 2022
7.920
0
-0.16(-1.98%)
Feb 17, 2022
8.340
8.580
8.040
8.080
7,612,746
-0.37(-4.38%)
Feb 16, 2022
8.380
8.570
8.170
8.450
7,991,232
-0.05(-0.59%)
Feb 15, 2022
8.210
8.610
8.100
8.500
9,827,181
+0.48(+5.99%)
Feb 14, 2022
7.680
8.340
7.630
8.020
12,190,192
+0.23(+2.95%)
Feb 11, 2022
7.880
8.160
7.730
7.790
9,399,512
-0.14(-1.77%)
Feb 10, 2022
7.860
8.370
7.840
7.930
10,927,612
-0.16(-1.98%)
Feb 09, 2022
7.790
8.170
7.721
8.090
10,276,073
+0.35(+4.52%)
Feb 08, 2022
7.570
8.090
7.300
7.740
17,400,036
+0.21(+2.79%)
Feb 07, 2022
7.800
7.940
7.430
7.530
14,258,694
-0.16(-2.08%)
Feb 04, 2022
7.510
7.800
7.280
7.690
9,866,268
+0.31(+4.20%)
Feb 03, 2022
7.680
7.370
7.380
13,432,194
-0.49(-6.23%)
Feb 02, 2022
8.320
8.360
7.780
7.870
14,124,380
-0.50(-5.97%)
Feb 01, 2022
8.300
8.460
7.920
8.370
12,533,741
+0.34(+4.23%)
Jan 31, 2022
7.510
8.030
14,343,742
+0.55(+7.35%)
Jan 28, 2022
7.040
7.500
6.760
7.480
17,790,764
+0.51(+7.32%)
Jan 27, 2022
7.720
7.850
6.930
6.970
23,686,528
-0.69(-9.01%)
Jan 26, 2022
7.680
8.330
7.540
7.660
24,325,208
+0.22(+2.96%)
Jan 25, 2022
7.280
7.540
6.960
7.440
19,545,308
-0.01(-0.13%)
Jan 24, 2022
6.960
7.460
6.590
7.450
30,028,986
+0.15(+2.05%)
Jan 21, 2022
7.890
7.910
7.280
7.300
34,023,672
-0.69(-8.64%)
Jan 20, 2022
8.770
9.005
7.980
7.990
28,340,028
-0.64(-7.42%)
Jan 19, 2022
9.480
9.530
8.510
8.630
31,451,312
-0.60(-6.50%)
Jan 18, 2022
9.900
10.03
9.170
9.230
23,337,386
-0.85(-8.43%)
Jan 14, 2022
10.08
0
-0.12(-1.18%)
Jan 13, 2022
11.09
11.45
10.17
10.20
31,257,508
-0.24(-2.30%)
Jan 12, 2022
10.71
11.00
10.43
10.44
12,745,534
-0.31(-2.88%)
Jan 11, 2022
10.06
10.90
9.920
10.75
19,984,868
+0.82(+8.26%)
Jan 10, 2022
10.31
10.37
9.770
9.930
20,164,094
-0.69(-6.50%)
Jan 07, 2022
10.21
10.76
10.11
10.62
14,325,361
+0.41(+4.02%)
Jan 06, 2022
10.23
10.80
9.645
10.21
25,990,356
+0.33(+3.34%)
Jan 05, 2022
10.68
11.51
9.850
9.880
36,155,952
-0.44(-4.26%)
Jan 04, 2022
10.22
10.39
9.835
10.32
11,074,794
+0.08(+0.78%)
Jan 03, 2022
10.02
10.32
9.750
10.24
12,387,348
+0.37(+3.75%)
Dec 31, 2021
10.08
10.61
9.850
9.870
10,763,202
-0.32(-3.14%)
Dec 30, 2021
9.820
10.37
9.760
10.19
12,206,322
+0.31(+3.14%)
Dec 29, 2021
10.42
10.49
9.750
9.880
16,564,247
-0.67(-6.35%)
Dec 28, 2021
10.69
11.34
10.49
10.55
15,956,699
-0.23(-2.13%)
Dec 27, 2021
11.89
11.91
10.64
10.78
37,192,000
-0.31(-2.80%)
Dec 23, 2021
9.870
11.50
9.790
11.09
66,251,136
+1.69(+17.98%)
Dec 22, 2021
9.490
9.500
9.170
9.400
10,820,337
-0.02(-0.21%)
Dec 21, 2021
9.410
9.520
9.130
9.420
12,961,493
+0.17(+1.84%)
Dec 20, 2021
9.810
9.980
9.100
9.250
12,999,088
-0.73(-7.31%)
Dec 17, 2021
9.280
10.29
8.860
9.980
19,058,704
+0.66(+7.08%)
Dec 16, 2021
9.750
9.900
9.160
9.320
8,989,528
-0.39(-4.02%)
Dec 15, 2021
9.500
9.757
9.140
9.710
8,676,083
+0.20(+2.10%)
Dec 14, 2021
9.320
9.770
9.320
9.510
8,030,094
+0.00(+0.00%)
Dec 13, 2021
9.800
9.830
9.300
9.510
7,549,938
-0.21(-2.16%)
Dec 10, 2021
9.980
10.20
9.670
9.720
7,377,309
-0.22(-2.21%)
Dec 09, 2021
10.26
10.44
9.850
9.940
6,713,635
-0.41(-3.96%)
Dec 08, 2021
10.26
10.54
10.02
10.35
6,105,611
+0.06(+0.58%)
Dec 07, 2021
10.07
10.53
10.07
10.29
8,345,023
+0.41(+4.15%)
Dec 06, 2021
9.290
10.03
9.060
9.880
9,940,449
+0.43(+4.55%)
Dec 03, 2021
9.910
9.960
9.220
9.450
14,740,888
-0.43(-4.35%)
Dec 02, 2021
9.580
9.980
9.390
9.880
10,981,834
+0.38(+4.00%)
Dec 01, 2021
10.34
10.44
9.500
9.500
13,056,031
-0.72(-7.05%)
Nov 30, 2021
10.23
10.72
9.870
10.22
15,200,679
-0.01(-0.10%)
Nov 29, 2021
10.50
10.52
9.980
10.23
12,465,828
-0.23(-2.20%)
Nov 26, 2021
10.25
10.52
10.02
10.46
7,509,464
-0.21(-1.97%)
Nov 24, 2021
10.50
10.85
10.16
10.67
10,404,321
+0.26(+2.50%)
Nov 23, 2021
11.09
11.15
10.12
10.41
18,233,058
-0.72(-6.47%)
Nov 22, 2021
11.97
12.03
10.90
11.13
16,170,196
-0.73(-6.16%)
Nov 19, 2021
12.20
12.20
11.82
11.86
13,580,033
-0.53(-4.28%)
Nov 18, 2021
13.31
12.50
12.32
12.39
9,434,032
-1.00(-7.47%)
Nov 17, 2021
13.14
13.94
12.98
13.39
8,317,602
+0.03(+0.22%)
Nov 16, 2021
13.67
13.67
12.95
13.36
10,337,682
-0.37(-2.69%)
Nov 15, 2021
14.02
14.13
13.40
13.73
8,218,583
-0.25(-1.79%)
Nov 12, 2021
14.35
14.40
13.72
13.98
8,582,699
-0.38(-2.65%)
Nov 11, 2021
14.11
14.80
13.60
14.36
10,834,255
+0.52(+3.76%)
Nov 10, 2021
13.99
13.84
11,956,318
-0.48(-3.35%)
Nov 09, 2021
14.40
14.43
13.45
14.32
15,021,579
-0.20(-1.38%)
Nov 08, 2021
13.53
14.70
13.33
14.52
17,784,776
+1.38(+10.50%)
Nov 05, 2021
14.53
14.53
12.66
13.14
26,932,236
-2.30(-14.90%)
Nov 04, 2021
13.36
15.56
12.77
15.44
44,799,516
+2.73(+21.48%)
Nov 03, 2021
12.39
12.92
12.27
12.71
10,559,136
+0.16(+1.27%)
Nov 02, 2021
12.66
13.11
12.15
12.55
13,131,878
+0.05(+0.40%)
Nov 01, 2021
12.03
12.85
12.81
12.50
15,036,987
+0.70(+5.93%)
Oct 29, 2021
11.31
11.97
11.30
11.80
11,632,983
+0.37(+3.24%)
Oct 28, 2021
10.67
11.65
11.43
14,046,806
+0.84(+7.93%)
Oct 27, 2021
10.88
10.98
10.54
10.59
5,246,921
-0.25(-2.31%)
Oct 26, 2021
11.04
10.84
9,972,044
-0.14(-1.28%)
Oct 25, 2021
10.66
11.14
10.58
10.98
7,241,243
+0.38(+3.58%)
Oct 22, 2021
11.02
11.02
10.45
10.60
7,385,047
-0.48(-4.33%)
Oct 21, 2021
11.09
11.45
10.99
11.08
5,807,963
-0.07(-0.63%)
Oct 20, 2021
11.38
11.39
11.01
11.15
7,254,815
-0.33(-2.87%)
Oct 19, 2021
10.96
11.82
10.86
11.48
9,769,888
+0.52(+4.74%)
Oct 18, 2021
11.06
11.29
10.86
10.96
5,925,994
-0.20(-1.79%)
Oct 15, 2021
11.23
11.51
11.02
11.16
5,979,876
-0.03(-0.27%)
Oct 14, 2021
11.71
11.88
11.09
11.19
8,646,233
-0.16(-1.41%)
Oct 13, 2021
11.36
11.48
11.12
11.35
5,318,671
-0.01(-0.09%)
Oct 12, 2021
10.57
11.43
10.49
11.36
10,077,403
+0.81(+7.68%)
Oct 11, 2021
10.62
10.88
10.48
10.55
4,395,966
-0.13(-1.22%)
Oct 08, 2021
10.70
10.94
10.57
10.68
4,919,829
+0.01(+0.09%)
Oct 07, 2021
10.43
11.04
10.36
10.67
10,146,843
+0.46(+4.51%)
Oct 06, 2021
10.00
10.38
9.870
10.21
7,563,020
+0.09(+0.89%)
Oct 05, 2021
10.16
10.38
10.03
10.12
7,531,172
-0.05(-0.49%)
Oct 04, 2021
10.58
10.62
9.911
10.17
10,242,416
-0.45(-4.24%)
Oct 01, 2021
10.78
11.07
10.52
10.62
6,713,872
-0.05(-0.47%)
Sep 30, 2021
10.67
10.96
10.61
10.67
6,687,811
+0.07(+0.66%)
Sep 29, 2021
11.23
11.54
10.55
10.60
10,932,772
-0.38(-3.46%)
Sep 28, 2021
11.83
12.03
10.95
10.98
10,807,208
-0.97(-8.12%)
Sep 27, 2021
11.66
12.26
11.47
11.95
11,633,364
+0.29(+2.49%)
Sep 24, 2021
11.28
11.90
11.21
11.66
11,799,841
+0.26(+2.28%)
Sep 23, 2021
11.10
11.55
10.81
11.40
9,967,615
+0.35(+3.17%)
Sep 22, 2021
10.65
11.08
10.61
11.05
8,170,606
+0.34(+3.17%)
Sep 21, 2021
10.57
10.87
10.48
10.71
7,549,480
+0.11(+1.04%)
Sep 20, 2021
10.39
10.67
10.13
10.60
10,656,611
-0.09(-0.84%)
Sep 17, 2021
10.27
10.70
10.18
10.69
18,480,006
+0.37(+3.59%)
Sep 16, 2021
9.750
10.35
9.620
10.32
13,682,581
+0.56(+5.74%)
Sep 15, 2021
10.16
10.16
9.565
9.760
15,076,492
-0.15(-1.51%)
Sep 14, 2021
9.960
10.34
9.745
9.910
8,766,456
-0.12(-1.20%)
Sep 13, 2021
9.750
10.19
9.520
10.03
10,741,786
+0.37(+3.83%)
Sep 10, 2021
9.940
9.996
9.660
9.660
9,302,880
-0.19(-1.93%)
Sep 09, 2021
10.00
10.28
9.820
9.850
10,795,076
-0.10(-1.01%)
Sep 08, 2021
10.64
10.70
9.920
9.950
12,972,529
-0.77(-7.18%)
Sep 07, 2021
10.55
11.01
10.36
10.72
10,547,455
+0.26(+2.49%)
Sep 03, 2021
10.72
10.75
10.35
10.46
8,625,934
-0.19(-1.78%)
Sep 02, 2021
11.43
11.45
10.65
10.65
17,243,648
-0.11(-1.02%)
Sep 01, 2021
10.33
11.04
10.30
10.76
14,044,719
+0.33(+3.16%)
Aug 31, 2021
10.02
10.55
10.02
10.43
10,177,562
+0.42(+4.20%)
Aug 30, 2021
10.28
10.34
9.800
10.01
8,279,474
-0.12(-1.18%)
Aug 27, 2021
10.16
10.18
9.910
10.13
7,703,068
+0.01(+0.10%)
Aug 26, 2021
9.820
10.48
9.740
10.12
12,308,528
+0.29(+2.95%)
Aug 25, 2021
10.10
10.17
9.760
9.830
11,560,016
-0.43(-4.19%)
Aug 24, 2021
9.940
10.43
9.620
10.26
14,953,797
+0.43(+4.37%)
Aug 23, 2021
9.560
9.905
9.380
9.830
9,067,377
+0.39(+4.13%)
Aug 20, 2021
9.100
9.820
9.080
9.440
11,660,560
+0.35(+3.85%)
Aug 19, 2021
9.870
9.940
9.040
9.090
12,946,015
-0.72(-7.34%)
Aug 18, 2021
9.830
9.938
9.370
9.810
10,682,913
+0.08(+0.82%)
Aug 17, 2021
9.190
9.850
9.030
9.730
18,735,098
+0.60(+6.57%)
Aug 16, 2021
9.480
9.500
9.020
9.130
14,860,664
-0.40(-4.20%)
Aug 13, 2021
9.960
9.970
9.360
9.530
17,636,698
-0.42(-4.22%)
Aug 12, 2021
10.14
10.18
9.840
9.950
13,760,671
-0.05(-0.50%)
Aug 11, 2021
10.45
10.45
9.910
10.00
21,471,812
-0.40(-3.85%)
Aug 10, 2021
11.28
11.55
10.36
10.40
20,225,966
-0.56(-5.11%)
Aug 09, 2021
10.12
11.12
10.11
10.96
13,158,671
+0.68(+6.61%)
Aug 06, 2021
10.20
10.33
9.850
10.28
20,877,364
+0.13(+1.28%)
Aug 05, 2021
10.77
10.77
10.10
10.15
18,946,304
-0.45(-4.25%)
Aug 04, 2021
10.29
11.15
10.14
10.60
18,605,346
+0.39(+3.82%)
Aug 03, 2021
11.27
11.34
10.20
10.21
30,783,540
-0.97(-8.68%)
Aug 02, 2021
11.98
12.08
11.14
11.18
18,239,432
-0.69(-5.81%)
Jul 30, 2021
11.90
12.57
11.79
11.87
16,559,185
-0.16(-1.33%)
Jul 29, 2021
13.10
13.29
12.00
12.03
29,425,960
-2.16(-15.22%)
Jul 28, 2021
13.43
14.30
13.42
14.19
6,544,472
+0.96(+7.26%)
Jul 27, 2021
14.06
14.12
13.08
13.23
6,905,884
-0.82(-5.84%)
Jul 26, 2021
13.88
14.55
13.75
14.05
5,077,561
+0.06(+0.43%)
Jul 23, 2021
14.04
14.20
13.62
13.99
5,623,486
-0.18(-1.27%)
Jul 22, 2021
14.82
14.98
14.08
14.17
4,401,913
-0.67(-4.51%)
Jul 21, 2021
14.32
14.96
14.23
14.84
5,729,066
+0.55(+3.85%)
Jul 20, 2021
13.81
14.33
13.33
14.29
6,583,365
+0.39(+2.81%)
Jul 19, 2021
13.60
13.95
13.25
13.90
6,439,733
-0.06(-0.43%)
Jul 16, 2021
14.34
14.46
13.69
13.96
6,281,917
-0.30(-2.10%)
Jul 15, 2021
14.04
15.13
13.89
14.26
10,635,651
+0.37(+2.66%)
Jul 14, 2021
14.48
14.74
13.78
13.89
7,664,332
-0.43(-3.00%)
Jul 13, 2021
15.00
15.10
14.28
14.32
6,006,292
-0.73(-4.85%)
Jul 12, 2021
15.40
15.64
14.71
15.05
5,292,283
-0.15(-0.99%)
Jul 09, 2021
15.15
15.35
14.88
15.20
5,305,821
+0.13(+0.86%)
Jul 08, 2021
14.73
15.64
14.57
15.07
9,382,019
-0.21(-1.37%)
Jul 07, 2021
16.36
16.49
14.90
15.28
12,790,931
-1.11(-6.77%)
Jul 06, 2021
16.71
16.86
16.21
16.39
5,034,242
-0.05(-0.30%)
Jul 02, 2021
17.15
17.25
16.36
16.44
7,114,197
-0.55(-3.24%)
Jul 01, 2021
17.88
17.97
16.79
16.99
9,115,921
-1.07(-5.92%)
Jun 30, 2021
17.70
18.56
17.36
18.06
8,514,820
+0.34(+1.92%)
Jun 29, 2021
19.01
19.06
17.58
17.72
9,368,015
-1.21(-6.39%)
Jun 28, 2021
18.29
19.44
18.27
18.93
12,672,883
+0.83(+4.59%)
Jun 25, 2021
18.19
18.62
17.83
18.10
33,918,792
-0.14(-0.77%)
Jun 24, 2021
18.25
18.93
17.90
18.24
10,978,698
+0.18(+1.00%)
Jun 23, 2021
17.75
18.70
17.56
18.06
16,349,352
+0.74(+4.27%)
Jun 22, 2021
15.78
17.46
15.78
17.32
10,891,840
+1.18(+7.31%)
Jun 21, 2021
16.44
16.50
15.59
16.14
7,878,057
-0.37(-2.24%)
Jun 18, 2021
16.88
17.15
16.25
16.51
8,362,835
-0.50(-2.94%)
Jun 17, 2021
16.08
17.17
16.02
17.01
12,254,004
+1.25(+7.93%)
Jun 16, 2021
15.75
16.19
15.46
15.76
7,874,085
+0.16(+1.03%)
Jun 15, 2021
17.18
17.24
15.42
15.60
14,800,456
-1.61(-9.36%)
Jun 14, 2021
17.12
17.78
16.83
17.21
7,797,491
-0.34(-1.94%)
Jun 11, 2021
16.92
17.75
16.72
17.55
8,240,356
+0.75(+4.46%)
Jun 10, 2021
17.49
17.78
16.72
16.80
8,928,158
-0.69(-3.95%)
Jun 09, 2021
18.37
18.79
17.06
17.49
14,165,246
-1.06(-5.71%)
Jun 08, 2021
17.93
19.13
17.80
18.55
18,895,816
+0.90(+5.10%)
Jun 07, 2021
17.05
18.14
16.58
17.65
10,619,568
+0.66(+3.88%)
Jun 04, 2021
17.18
17.35
16.55
16.99
8,231,546
+0.11(+0.65%)
Jun 03, 2021
17.93
19.52
16.76
16.88
20,950,988
-1.46(-7.96%)
Jun 02, 2021
15.62
18.40
15.46
18.34
29,255,960
+2.90(+18.78%)
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.