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
Inozyme Pharma Inc
(NQ:
INZY
)
4.680
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
4.700
4.820
4.660
4.680
311,985
-0.02(-0.43%)
May 21, 2024
4.730
4.760
4.630
4.700
445,296
-0.03(-0.63%)
May 20, 2024
4.650
4.775
4.600
4.730
306,316
+0.13(+2.83%)
May 17, 2024
4.750
4.750
4.570
4.600
240,284
-0.13(-2.75%)
May 16, 2024
4.670
4.740
4.590
4.730
218,190
+0.06(+1.28%)
May 15, 2024
4.680
4.820
4.650
4.670
343,298
+0.04(+0.86%)
May 14, 2024
4.590
4.720
4.575
4.630
292,027
+0.12(+2.66%)
May 13, 2024
4.560
4.710
4.460
4.510
471,797
-0.03(-0.66%)
May 10, 2024
4.650
4.650
4.460
4.540
323,256
-0.11(-2.37%)
May 09, 2024
4.660
4.690
4.590
4.650
459,862
+0.01(+0.22%)
May 08, 2024
4.560
4.650
4.490
4.640
392,062
+0.04(+0.87%)
May 07, 2024
4.790
4.840
4.530
4.600
558,177
-0.28(-5.74%)
May 06, 2024
4.800
4.900
4.760
4.880
354,520
+0.14(+2.95%)
May 03, 2024
4.750
4.840
4.685
4.740
327,045
+0.09(+1.94%)
May 02, 2024
4.680
4.730
4.575
4.650
567,822
+0.04(+0.87%)
May 01, 2024
4.440
4.715
4.350
4.610
510,700
+0.20(+4.54%)
Apr 30, 2024
4.380
4.550
4.380
4.410
638,147
-0.01(-0.23%)
Apr 29, 2024
4.480
4.570
4.395
4.420
579,442
-0.02(-0.45%)
Apr 26, 2024
4.330
4.510
4.230
4.440
511,357
+0.11(+2.54%)
Apr 25, 2024
4.390
4.489
4.180
4.330
627,485
-0.07(-1.59%)
Apr 24, 2024
4.400
4.490
4.351
4.400
478,912
+0.00(+0.00%)
Apr 23, 2024
4.430
4.620
4.400
4.400
742,573
+0.01(+0.23%)
Apr 22, 2024
4.570
4.570
4.390
4.390
813,172
-0.12(-2.66%)
Apr 19, 2024
4.540
4.630
4.380
4.510
591,071
-0.07(-1.53%)
Apr 18, 2024
4.640
4.820
4.570
4.580
561,269
-0.07(-1.51%)
Apr 17, 2024
4.920
4.980
4.620
4.650
408,256
-0.20(-4.12%)
Apr 16, 2024
4.670
4.985
4.600
4.850
702,217
+0.14(+2.97%)
Apr 15, 2024
5.110
5.110
4.670
4.710
740,166
-0.43(-8.37%)
Apr 12, 2024
5.190
5.210
4.885
5.140
820,969
-0.08(-1.53%)
Apr 11, 2024
5.330
5.490
5.150
5.220
728,747
-0.02(-0.38%)
Apr 10, 2024
5.250
5.300
5.095
5.240
1,283,444
-0.24(-4.38%)
Apr 09, 2024
5.600
5.600
4.880
5.480
1,747,292
-0.39(-6.64%)
Apr 08, 2024
6.500
7.010
5.755
5.870
1,845,226
-0.54(-8.42%)
Apr 05, 2024
6.390
6.610
6.240
6.410
752,551
-0.08(-1.23%)
Apr 04, 2024
7.250
7.310
6.440
6.490
1,124,294
-0.68(-9.48%)
Apr 03, 2024
7.050
7.210
6.850
7.170
814,992
+0.24(+3.46%)
Apr 02, 2024
7.130
7.305
6.840
6.930
712,546
-0.38(-5.20%)
Apr 01, 2024
7.660
7.795
6.960
7.310
934,811
-0.35(-4.57%)
Mar 28, 2024
7.530
7.725
7.275
7.660
1,260,446
+0.27(+3.65%)
Mar 27, 2024
6.920
7.560
6.670
7.390
1,252,218
+0.61(+9.00%)
Mar 26, 2024
6.360
7.280
6.360
6.780
1,734,106
+0.55(+8.83%)
Mar 25, 2024
5.850
6.290
5.790
6.230
717,379
+0.43(+7.41%)
Mar 22, 2024
5.830
5.988
5.760
5.800
539,681
-0.07(-1.19%)
Mar 21, 2024
6.050
6.133
5.855
5.870
502,021
-0.04(-0.68%)
Mar 20, 2024
5.680
5.980
5.590
5.910
660,577
+0.22(+3.87%)
Mar 19, 2024
5.910
5.990
5.670
5.690
620,239
-0.31(-5.17%)
Mar 18, 2024
5.940
6.240
5.775
6.000
697,817
+0.11(+1.87%)
Mar 15, 2024
5.710
5.970
5.580
5.890
976,405
+0.27(+4.80%)
Mar 14, 2024
5.790
5.829
5.460
5.620
570,971
-0.15(-2.60%)
Mar 13, 2024
5.640
5.780
5.480
5.770
544,272
+0.05(+0.87%)
Mar 12, 2024
5.700
5.800
5.460
5.720
641,832
-0.02(-0.35%)
Mar 11, 2024
6.400
6.500
5.665
5.740
850,216
-0.61(-9.61%)
Mar 08, 2024
6.320
6.540
6.230
6.350
518,421
+0.13(+2.09%)
Mar 07, 2024
6.050
6.330
6.030
6.220
465,654
+0.20(+3.32%)
Mar 06, 2024
6.280
6.310
5.900
6.020
557,219
-0.20(-3.22%)
Mar 05, 2024
6.250
6.361
6.090
6.220
430,077
-0.04(-0.64%)
Mar 04, 2024
6.630
6.680
6.160
6.260
538,822
-0.29(-4.43%)
Mar 01, 2024
6.420
6.740
6.350
6.550
625,749
+0.19(+2.99%)
Feb 29, 2024
6.640
6.705
6.325
6.360
485,613
-0.20(-3.05%)
Feb 28, 2024
6.820
7.010
6.530
6.560
571,028
-0.28(-4.09%)
Feb 27, 2024
6.300
6.850
6.160
6.840
902,565
+0.73(+11.95%)
Feb 26, 2024
5.640
6.120
5.640
6.110
885,875
+0.40(+7.01%)
Feb 23, 2024
5.530
5.770
5.480
5.710
352,891
+0.17(+3.07%)
Feb 22, 2024
5.650
5.701
5.451
5.540
395,866
-0.10(-1.77%)
Feb 21, 2024
5.800
5.860
5.595
5.640
333,589
-0.14(-2.42%)
Feb 20, 2024
5.800
5.899
5.665
5.780
563,564
-0.04(-0.69%)
Feb 16, 2024
5.700
5.840
5.560
5.820
596,582
+0.11(+1.93%)
Feb 15, 2024
5.700
5.800
5.610
5.710
432,077
+0.08(+1.42%)
Feb 14, 2024
5.440
5.720
5.440
5.630
380,712
+0.22(+4.07%)
Feb 13, 2024
5.630
5.790
5.390
5.410
620,984
-0.50(-8.46%)
Feb 12, 2024
5.875
6.010
5.745
5.910
436,491
+0.09(+1.55%)
Feb 09, 2024
5.510
5.910
5.430
5.820
485,565
+0.37(+6.79%)
Feb 08, 2024
5.340
5.520
5.270
5.450
480,383
+0.11(+2.06%)
Feb 07, 2024
5.440
5.580
5.240
5.340
314,957
-0.05(-0.93%)
Feb 06, 2024
5.280
5.409
5.245
5.390
260,359
+0.11(+2.08%)
Feb 05, 2024
5.220
5.420
5.120
5.280
304,522
-0.03(-0.56%)
Feb 02, 2024
5.560
5.570
5.130
5.310
479,110
-0.33(-5.85%)
Feb 01, 2024
5.530
5.674
5.456
5.640
489,102
+0.14(+2.55%)
Jan 31, 2024
5.540
5.830
5.410
5.500
518,785
-0.04(-0.72%)
Jan 30, 2024
5.380
5.670
5.170
5.540
729,331
+0.09(+1.65%)
Jan 29, 2024
4.720
5.470
4.710
5.450
698,850
+0.74(+15.71%)
Jan 26, 2024
4.690
4.750
4.586
4.710
239,787
+0.06(+1.29%)
Jan 25, 2024
4.570
4.660
4.505
4.650
329,627
+0.16(+3.56%)
Jan 24, 2024
4.640
4.665
4.490
4.490
321,154
-0.08(-1.75%)
Jan 23, 2024
4.550
4.590
4.450
4.570
281,802
+0.08(+1.78%)
Jan 22, 2024
4.350
4.500
4.290
4.490
278,466
+0.18(+4.18%)
Jan 19, 2024
4.230
4.310
4.115
4.310
363,922
+0.10(+2.38%)
Jan 18, 2024
4.330
4.340
4.100
4.210
334,082
-0.04(-0.94%)
Jan 17, 2024
4.040
4.260
4.030
4.250
408,472
+0.11(+2.66%)
Jan 16, 2024
4.140
4.180
4.030
4.140
366,077
-0.07(-1.66%)
Jan 12, 2024
4.430
4.555
4.200
4.210
267,699
-0.17(-3.88%)
Jan 11, 2024
4.430
4.495
4.280
4.380
472,791
-0.12(-2.67%)
Jan 10, 2024
4.650
4.770
4.475
4.500
443,096
-0.17(-3.64%)
Jan 09, 2024
4.550
4.773
4.480
4.670
456,218
+0.04(+0.86%)
Jan 08, 2024
4.180
4.640
4.180
4.630
484,683
+0.38(+8.94%)
Jan 05, 2024
4.210
4.270
4.090
4.250
331,985
-0.04(-0.93%)
Jan 04, 2024
4.190
4.309
4.030
4.290
379,667
+0.12(+2.88%)
Jan 03, 2024
4.300
4.335
4.130
4.170
373,875
-0.16(-3.70%)
Jan 02, 2024
4.230
4.500
4.230
4.330
500,541
+0.07(+1.64%)
Dec 29, 2023
4.480
4.480
4.200
4.260
609,386
-0.19(-4.27%)
Dec 28, 2023
4.500
4.630
4.400
4.450
648,610
-0.05(-1.11%)
Dec 27, 2023
4.490
4.560
4.405
4.500
245,926
+0.05(+1.12%)
Dec 26, 2023
4.460
4.630
4.350
4.450
367,498
+0.03(+0.68%)
Dec 22, 2023
4.120
4.589
4.100
4.420
857,046
+0.35(+8.60%)
Dec 21, 2023
3.990
4.130
3.930
4.070
237,052
+0.15(+3.83%)
Dec 20, 2023
4.150
4.210
3.900
3.920
489,585
-0.28(-6.67%)
Dec 19, 2023
4.210
4.375
4.180
4.200
711,445
+0.06(+1.45%)
Dec 18, 2023
4.000
4.200
3.860
4.140
792,355
+0.12(+2.99%)
Dec 15, 2023
4.080
4.250
3.970
4.020
1,972,166
-0.01(-0.25%)
Dec 14, 2023
4.070
4.238
3.940
4.030
399,196
+0.01(+0.25%)
Dec 13, 2023
3.670
4.040
3.590
4.020
406,756
+0.34(+9.24%)
Dec 12, 2023
3.610
3.695
3.550
3.680
291,960
+0.07(+1.94%)
Dec 11, 2023
3.780
3.810
3.480
3.610
340,949
-0.20(-5.12%)
Dec 08, 2023
3.900
3.990
3.800
3.805
278,900
-0.12(-3.18%)
Dec 07, 2023
3.900
3.990
3.895
3.930
220,270
+0.04(+1.03%)
Dec 06, 2023
3.990
4.065
3.835
3.890
235,245
+0.03(+0.78%)
Dec 05, 2023
3.900
3.999
3.850
3.860
176,350
-0.07(-1.78%)
Dec 04, 2023
3.870
4.120
3.820
3.930
226,613
+0.08(+2.08%)
Dec 01, 2023
3.880
3.895
3.640
3.850
321,755
+0.00(+0.00%)
Nov 30, 2023
3.740
4.090
3.740
3.850
411,450
+0.16(+4.34%)
Nov 29, 2023
3.730
3.920
3.680
3.690
264,116
+0.02(+0.54%)
Nov 28, 2023
3.750
3.820
3.610
3.670
173,336
-0.05(-1.34%)
Nov 27, 2023
3.880
3.960
3.700
3.720
301,251
-0.21(-5.34%)
Nov 24, 2023
3.710
4.010
3.670
3.930
167,034
+0.23(+6.22%)
Nov 22, 2023
3.840
3.950
3.635
3.700
264,082
-0.13(-3.39%)
Nov 21, 2023
3.840
4.010
3.760
3.830
424,766
-0.07(-1.79%)
Nov 20, 2023
3.260
3.950
3.260
3.900
878,680
+0.64(+19.63%)
Nov 17, 2023
3.260
3.390
3.230
3.260
219,313
+0.04(+1.24%)
Nov 16, 2023
3.200
3.265
3.110
3.220
268,985
+0.02(+0.63%)
Nov 15, 2023
3.130
3.415
3.130
3.200
234,856
+0.04(+1.27%)
Nov 14, 2023
2.970
3.160
2.970
3.160
521,872
+0.30(+10.49%)
Nov 13, 2023
2.880
2.890
2.710
2.860
244,407
-0.04(-1.38%)
Nov 10, 2023
2.960
2.970
2.800
2.900
297,419
-0.02(-0.68%)
Nov 09, 2023
3.150
3.150
2.880
2.920
311,680
-0.18(-5.81%)
Nov 08, 2023
3.180
3.370
3.090
3.100
241,366
-0.10(-3.13%)
Nov 07, 2023
3.010
3.255
2.950
3.200
384,460
+0.21(+7.02%)
Nov 06, 2023
3.170
3.220
2.970
2.990
582,624
-0.19(-5.97%)
Nov 03, 2023
2.970
3.210
2.970
3.180
411,510
+0.23(+7.80%)
Nov 02, 2023
2.960
3.120
2.870
2.950
334,881
+0.06(+2.08%)
Nov 01, 2023
3.050
3.050
2.860
2.890
334,906
-0.08(-2.69%)
Oct 31, 2023
2.920
3.041
2.890
2.970
224,255
+0.04(+1.37%)
Oct 30, 2023
2.720
2.990
2.700
2.930
929,735
+0.22(+8.12%)
Oct 27, 2023
2.800
2.830
2.689
2.710
335,288
-0.11(-3.90%)
Oct 26, 2023
2.900
2.980
2.800
2.820
344,883
-0.07(-2.42%)
Oct 25, 2023
2.990
2.990
2.860
2.890
243,465
-0.06(-2.03%)
Oct 24, 2023
2.940
3.100
2.930
2.950
302,131
+0.01(+0.34%)
Oct 23, 2023
2.880
3.040
2.761
2.940
510,796
+0.06(+2.08%)
Oct 20, 2023
3.060
3.060
2.855
2.880
436,369
-0.14(-4.64%)
Oct 19, 2023
3.080
3.120
2.995
3.020
398,997
-0.05(-1.63%)
Oct 18, 2023
3.340
3.340
3.060
3.070
322,328
-0.26(-7.81%)
Oct 17, 2023
3.310
3.410
3.300
3.330
290,228
-0.02(-0.60%)
Oct 16, 2023
3.480
3.420
3.230
3.350
338,206
-0.04(-1.33%)
Oct 13, 2023
3.370
3.435
3.320
3.395
226,806
+0.06(+1.65%)
Oct 12, 2023
3.620
3.620
3.260
3.340
479,997
-0.30(-8.24%)
Oct 11, 2023
3.890
3.965
3.600
3.640
313,013
-0.25(-6.43%)
Oct 10, 2023
3.700
3.925
3.700
3.890
302,240
+0.16(+4.29%)
Oct 09, 2023
3.820
3.840
3.605
3.730
295,227
-0.13(-3.37%)
Oct 06, 2023
3.720
3.870
3.672
3.860
325,715
+0.12(+3.21%)
Oct 05, 2023
3.720
3.800
3.620
3.740
313,592
+0.10(+2.61%)
Oct 04, 2023
3.650
3.680
3.530
3.645
363,552
+0.02(+0.41%)
Oct 03, 2023
3.890
3.890
3.580
3.630
674,598
-0.29(-7.40%)
Oct 02, 2023
4.150
4.260
3.835
3.920
811,323
-0.28(-6.67%)
Sep 29, 2023
4.250
4.250
4.070
4.200
601,199
-0.02(-0.59%)
Sep 28, 2023
4.500
4.600
4.130
4.225
784,535
-0.29(-6.53%)
Sep 27, 2023
4.730
4.960
4.430
4.520
637,511
+0.03(+0.67%)
Sep 26, 2023
4.130
4.840
3.940
4.490
1,572,553
+0.18(+4.18%)
Sep 25, 2023
4.500
4.409
4.270
4.310
492,025
-0.29(-6.30%)
Sep 22, 2023
4.630
4.675
4.421
4.600
541,826
-0.01(-0.22%)
Sep 21, 2023
4.820
4.860
4.570
4.610
608,942
-0.29(-5.92%)
Sep 20, 2023
4.580
5.110
4.490
4.900
2,549,542
+0.55(+12.64%)
Sep 19, 2023
4.090
4.360
4.050
4.350
630,149
+0.26(+6.36%)
Sep 18, 2023
4.260
4.280
4.050
4.090
713,199
-0.21(-4.88%)
Sep 15, 2023
4.400
4.420
4.240
4.300
1,695,385
-0.08(-1.83%)
Sep 14, 2023
4.380
4.510
4.240
4.380
710,753
+0.10(+2.34%)
Sep 13, 2023
4.680
4.720
4.272
4.280
1,024,490
-0.42(-8.94%)
Sep 12, 2023
4.730
4.930
4.640
4.700
636,339
-0.07(-1.47%)
Sep 11, 2023
4.840
4.960
4.700
4.770
594,550
-0.05(-1.04%)
Sep 08, 2023
4.890
5.025
4.760
4.820
947,309
-0.08(-1.63%)
Sep 07, 2023
4.850
4.960
4.825
4.900
559,110
+0.05(+1.03%)
Sep 06, 2023
4.780
4.890
4.200
4.850
1,550,066
+0.03(+0.62%)
Sep 05, 2023
4.850
4.850
4.735
4.820
502,904
-0.01(-0.21%)
Sep 01, 2023
4.930
4.980
4.820
4.830
443,533
-0.07(-1.43%)
Aug 31, 2023
4.970
5.040
4.860
4.900
358,358
-0.07(-1.41%)
Aug 30, 2023
5.080
5.144
4.900
4.970
295,802
-0.13(-2.55%)
Aug 29, 2023
5.010
5.220
4.950
5.100
564,318
+0.10(+2.00%)
Aug 28, 2023
4.970
5.060
4.890
5.000
355,208
+0.06(+1.21%)
Aug 25, 2023
4.950
5.020
4.820
4.940
397,205
+0.00(+0.00%)
Aug 24, 2023
5.110
5.155
4.892
4.940
462,557
-0.17(-3.33%)
Aug 23, 2023
4.840
5.170
4.760
5.110
643,477
+0.27(+5.58%)
Aug 22, 2023
4.750
4.910
4.600
4.840
618,172
+0.08(+1.68%)
Aug 21, 2023
4.740
4.835
4.650
4.760
381,701
-0.01(-0.21%)
Aug 18, 2023
4.670
4.825
4.650
4.770
367,813
+0.04(+0.85%)
Aug 17, 2023
4.760
4.770
4.640
4.730
461,411
-0.02(-0.42%)
Aug 16, 2023
4.820
4.820
4.580
4.750
526,874
-0.07(-1.45%)
Aug 15, 2023
4.910
4.930
4.769
4.820
416,120
-0.13(-2.63%)
Aug 14, 2023
4.920
5.015
4.730
4.950
456,365
+0.02(+0.41%)
Aug 11, 2023
4.770
4.980
4.710
4.930
494,679
+0.11(+2.28%)
Aug 10, 2023
4.910
4.930
4.731
4.820
490,257
-0.08(-1.63%)
Aug 09, 2023
5.050
5.300
4.870
4.900
903,569
-0.07(-1.41%)
Aug 08, 2023
4.850
5.050
4.850
4.970
950,181
+0.16(+3.33%)
Aug 07, 2023
5.000
5.160
4.730
4.810
1,182,290
-0.21(-4.18%)
Aug 04, 2023
5.040
5.240
4.940
5.020
1,001,981
+0.24(+5.02%)
Aug 03, 2023
4.700
5.000
4.696
4.780
315,893
+0.03(+0.63%)
Aug 02, 2023
4.940
4.940
4.680
4.750
605,335
-0.27(-5.38%)
Aug 01, 2023
5.020
5.160
4.950
5.020
364,900
-0.08(-1.57%)
Jul 31, 2023
4.920
5.160
4.810
5.100
996,782
+0.19(+3.98%)
Jul 28, 2023
4.790
5.150
4.730
4.905
2,355,082
-0.26(-5.03%)
Jul 27, 2023
5.610
5.650
5.120
5.165
511,285
-0.33(-6.09%)
Jul 26, 2023
6.160
6.205
5.040
5.500
1,307,875
-0.67(-10.86%)
Jul 25, 2023
6.250
6.420
6.160
6.170
362,827
-0.13(-2.06%)
Jul 24, 2023
6.990
7.000
6.280
6.300
612,391
-0.70(-10.00%)
Jul 21, 2023
7.060
7.330
6.660
7.000
627,388
+0.04(+0.57%)
Jul 20, 2023
6.630
7.136
6.396
6.960
711,550
+0.44(+6.75%)
Jul 19, 2023
6.020
6.529
5.982
6.520
441,560
+0.52(+8.67%)
Jul 18, 2023
6.110
6.290
5.940
6.000
277,306
-0.11(-1.80%)
Jul 17, 2023
6.120
6.300
6.010
6.110
280,379
+0.02(+0.33%)
Jul 14, 2023
6.070
6.130
5.910
6.090
316,711
+0.02(+0.33%)
Jul 13, 2023
6.360
6.463
5.950
6.070
417,455
-0.23(-3.65%)
Jul 12, 2023
5.990
6.400
5.920
6.300
716,682
+0.42(+7.14%)
Jul 11, 2023
5.640
5.960
5.400
5.880
1,612,154
+0.23(+4.07%)
Jul 10, 2023
5.260
5.730
5.260
5.650
327,896
+0.37(+7.01%)
Jul 07, 2023
5.200
5.360
5.160
5.280
274,342
+0.07(+1.34%)
Jul 06, 2023
5.300
5.300
5.060
5.210
298,846
-0.14(-2.62%)
Jul 05, 2023
5.350
5.390
5.190
5.350
753,668
-0.03(-0.56%)
Jul 03, 2023
5.560
5.648
5.220
5.380
351,420
-0.19(-3.41%)
Jun 30, 2023
5.580
5.630
5.300
5.570
310,935
+0.02(+0.36%)
Jun 29, 2023
5.670
5.869
5.480
5.550
249,443
-0.13(-2.29%)
Jun 28, 2023
5.440
5.710
5.400
5.680
341,616
+0.20(+3.65%)
Jun 27, 2023
5.310
5.530
5.210
5.480
319,266
+0.08(+1.48%)
Jun 26, 2023
5.400
5.520
5.150
5.400
545,668
-0.11(-2.00%)
Jun 23, 2023
5.810
5.890
5.290
5.510
4,288,417
-0.37(-6.29%)
Jun 22, 2023
5.600
5.920
5.550
5.880
374,183
+0.19(+3.34%)
Jun 21, 2023
5.700
6.000
5.620
5.690
422,997
-0.05(-0.87%)
Jun 20, 2023
5.490
5.840
5.350
5.740
326,348
+0.19(+3.42%)
Jun 16, 2023
5.810
5.980
5.550
5.550
487,080
-0.26(-4.48%)
Jun 15, 2023
5.690
6.070
5.620
5.810
361,254
+0.09(+1.57%)
Jun 14, 2023
6.180
6.240
5.700
5.720
510,535
-0.46(-7.44%)
Jun 13, 2023
6.110
6.300
5.910
6.180
1,135,269
+0.13(+2.15%)
Jun 12, 2023
6.300
6.590
6.010
6.050
715,968
-0.05(-0.82%)
Jun 09, 2023
5.960
6.250
5.810
6.100
446,585
+0.14(+2.35%)
Jun 08, 2023
5.960
6.090
5.810
5.960
264,244
-0.01(-0.17%)
Jun 07, 2023
6.190
6.380
5.950
5.970
266,025
-0.23(-3.71%)
Jun 06, 2023
6.310
6.340
6.060
6.200
288,772
-0.11(-1.74%)
Jun 05, 2023
6.420
6.770
6.190
6.310
436,921
-0.12(-1.87%)
Jun 02, 2023
6.480
6.580
6.310
6.430
567,955
+0.06(+0.94%)
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.