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
Siyata Mobile Inc
(NQ:
SYTA
)
1.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
769.00
859.99
769.00
795.00
97
+21.99(+2.84%)
May 27, 2021
780.00
810.00
769.00
773.01
294
-19.99(-2.52%)
May 26, 2021
780.00
800.00
773.00
793.00
137
+32.00(+4.20%)
May 25, 2021
749.00
770.00
712.01
761.00
144
+57.00(+8.10%)
May 24, 2021
750.00
784.00
700.00
704.00
469
-46.00(-6.13%)
May 21, 2021
785.00
785.00
745.00
750.00
310
-36.00(-4.58%)
May 20, 2021
790.00
800.00
751.00
786.00
411
-3.99(-0.51%)
May 19, 2021
810.00
819.00
770.00
789.99
239
-30.01(-3.66%)
May 18, 2021
803.00
857.00
780.06
820.00
168
+0.00(+0.00%)
May 17, 2021
900.00
900.00
752.00
820.00
407
-76.00(-8.48%)
May 14, 2021
910.00
910.00
890.00
896.00
186
-14.00(-1.54%)
May 13, 2021
901.00
920.00
901.00
910.00
22
+10.00(+1.11%)
May 12, 2021
925.00
925.00
899.00
900.00
11
-30.00(-3.23%)
May 11, 2021
900.00
940.00
888.00
930.00
208
-5.00(-0.53%)
May 10, 2021
962.00
970.00
910.00
935.00
158
-35.00(-3.61%)
May 07, 2021
956.00
970.00
945.00
970.00
41
+0.00(+0.00%)
May 06, 2021
945.00
970.00
945.00
970.00
94
+41.50(+4.47%)
May 05, 2021
969.00
970.00
928.50
928.50
158
-24.50(-2.57%)
May 04, 2021
965.00
1067
951.00
953.00
130
-6.01(-0.63%)
May 03, 2021
1060
1060
959.01
959.01
164
-75.99(-7.34%)
Apr 30, 2021
1001
1040
1001
1035
58
+23.00(+2.27%)
Apr 29, 2021
1026
1045
1010
1012
66
-33.00(-3.16%)
Apr 28, 2021
1043
1045
1010
1045
45
-1.00(-0.10%)
Apr 27, 2021
1008
1062
1008
1046
38
-19.00(-1.78%)
Apr 26, 2021
1040
1065
1000
1065
156
+1.00(+0.09%)
Apr 23, 2021
1048
1070
1031
1064
77
+43.00(+4.21%)
Apr 22, 2021
1029
1040
1015
1021
107
-5.00(-0.49%)
Apr 21, 2021
1011
1031
956.00
1026
174
+7.00(+0.69%)
Apr 20, 2021
1016
1089
953.00
1019
211
+4.00(+0.39%)
Apr 19, 2021
997.00
1100
961.00
1015
1,046
+124.00(+13.92%)
Apr 16, 2021
1202
1245
870.00
891.00
3,083
-285.00(-24.23%)
Apr 15, 2021
1177
1199
1168
1176
140
+23.00(+1.99%)
Apr 14, 2021
1231
1260
1128
1153
283
-51.00(-4.24%)
Apr 13, 2021
1181
1269
1180
1204
495
+39.00(+3.35%)
Apr 12, 2021
1147
1248
1129
1165
672
+35.00(+3.10%)
Apr 09, 2021
1086
1134
1074
1130
154
+59.00(+5.51%)
Apr 08, 2021
1096
1140
1071
1071
97
-25.00(-2.28%)
Apr 07, 2021
1084
1116
1068
1096
192
+18.00(+1.67%)
Apr 06, 2021
1064
1094
1064
1078
21
+13.50(+1.27%)
Apr 05, 2021
1065
1150
1062
1064
158
+4.50(+0.42%)
Apr 01, 2021
1062
1130
1032
1060
275
+20.00(+1.92%)
Mar 31, 2021
936.00
1148
936.00
1040
642
+116.00(+12.55%)
Mar 30, 2021
902.00
936.00
880.00
924.00
33
+4.00(+0.43%)
Mar 29, 2021
950.00
950.00
884.90
920.00
145
-30.00(-3.16%)
Mar 26, 2021
877.00
967.00
855.00
950.00
495
+16.00(+1.71%)
Mar 25, 2021
930.00
995.00
893.00
934.00
391
-13.00(-1.37%)
Mar 24, 2021
836.00
992.00
836.00
947.00
681
+133.00(+16.34%)
Mar 23, 2021
911.00
919.00
786.00
814.00
1,090
-80.00(-8.95%)
Mar 22, 2021
891.00
918.00
851.00
894.00
437
+5.00(+0.56%)
Mar 19, 2021
920.00
920.00
880.00
889.00
148
+5.00(+0.57%)
Mar 18, 2021
917.00
938.00
880.00
884.00
413
-38.00(-4.12%)
Mar 17, 2021
910.00
934.00
898.00
922.00
214
+24.50(+2.73%)
Mar 16, 2021
951.00
951.00
895.00
897.50
928
-39.50(-4.22%)
Mar 15, 2021
959.00
974.00
905.00
937.00
867
-15.00(-1.58%)
Mar 12, 2021
1013
1014
952.00
952.00
514
-68.00(-6.67%)
Mar 11, 2021
1039
1039
1000
1020
193
+22.00(+2.20%)
Mar 10, 2021
1016
1089
930.00
998.00
803
-83.00(-7.68%)
Mar 09, 2021
1070
1108
1070
1081
93
+11.00(+1.03%)
Mar 08, 2021
1079
1145
1070
1070
46
+15.00(+1.42%)
Mar 05, 2021
1028
1055
977.00
1055
156
+15.00(+1.44%)
Mar 04, 2021
1114
1148
950.00
1040
614
-27.00(-2.53%)
Mar 03, 2021
1063
1132
1061
1067
299
+6.00(+0.57%)
Mar 02, 2021
1112
1142
1057
1061
102
-53.00(-4.76%)
Mar 01, 2021
1158
1160
1050
1114
329
-46.00(-3.97%)
Feb 26, 2021
1184
1282
1116
1160
223
-5.00(-0.43%)
Feb 25, 2021
1210
1276
1139
1165
224
+11.00(+0.95%)
Feb 24, 2021
1171
1194
1106
1154
342
-17.00(-1.45%)
Feb 23, 2021
1300
1320
1112
1171
803
-178.00(-13.19%)
Feb 22, 2021
1400
1400
1323
1349
269
-44.00(-3.16%)
Feb 19, 2021
1449
1500
1371
1393
320
-53.00(-3.67%)
Feb 18, 2021
1470
1508
1432
1446
283
-35.00(-2.36%)
Feb 17, 2021
1451
1543
1400
1481
622
+11.00(+0.75%)
Feb 16, 2021
1400
1575
1381
1470
1,514
+50.00(+3.52%)
Feb 12, 2021
1350
1440
1325
1420
174
+11.00(+0.78%)
Feb 11, 2021
1394
1495
1315
1409
486
-11.00(-0.77%)
Feb 10, 2021
1368
1500
1300
1420
1,004
+132.00(+10.25%)
Feb 09, 2021
1104
1520
1088
1288
2,381
+188.00(+17.09%)
Feb 08, 2021
1083
1104
1069
1100
507
+29.00(+2.71%)
Feb 05, 2021
1062
1080
1061
1071
46
+0.00(+0.00%)
Feb 04, 2021
1080
1086
1031
1071
139
-22.00(-2.01%)
Feb 03, 2021
1091
1095
1078
1093
262
+13.00(+1.20%)
Feb 02, 2021
1051
1093
1030
1080
398
+30.00(+2.86%)
Feb 01, 2021
1019
1064
1015
1050
402
+50.00(+5.00%)
Jan 29, 2021
979.00
1082
927.00
1000
320
+7.00(+0.70%)
Jan 28, 2021
1000
1100
990.00
993.00
190
-41.00(-3.97%)
Jan 27, 2021
1056
1056
975.00
1034
402
-17.00(-1.62%)
Jan 26, 2021
1081
1081
1010
1051
192
-9.00(-0.85%)
Jan 25, 2021
1040
1080
1015
1060
436
+37.00(+3.62%)
Jan 22, 2021
1044
1050
1005
1023
246
-22.00(-2.11%)
Jan 21, 2021
1086
1095
1035
1045
262
-19.00(-1.79%)
Jan 20, 2021
1099
1120
1064
1064
183
-21.00(-1.94%)
Jan 19, 2021
1087
1107
1066
1085
333
+23.00(+2.17%)
Jan 15, 2021
1090
1115
1062
1062
161
-18.00(-1.67%)
Jan 14, 2021
1115
1118
1080
1080
191
-13.00(-1.19%)
Jan 13, 2021
1100
1115
1081
1093
163
+38.00(+3.60%)
Jan 12, 2021
1115
1120
1051
1055
479
-39.00(-3.56%)
Jan 11, 2021
1066
1120
1066
1094
296
+36.00(+3.40%)
Jan 08, 2021
1002
1066
1002
1058
178
+56.00(+5.59%)
Jan 07, 2021
1074
1080
1000
1002
416
-72.00(-6.70%)
Jan 06, 2021
1084
1090
1061
1074
287
-21.00(-1.92%)
Jan 05, 2021
1103
1122
1080
1095
443
+5.00(+0.46%)
Jan 04, 2021
1100
1118
1050
1090
937
+13.00(+1.21%)
Dec 31, 2020
1077
1077
1077
179
+18.00(+1.70%)
Dec 30, 2020
1039
1059
1026
1059
179
+43.50(+4.28%)
Dec 29, 2020
1089
1089
990.00
1016
433
-59.50(-5.53%)
Dec 28, 2020
1085
1120
1067
1075
613
-6.00(-0.56%)
Dec 24, 2020
1085
1128
1070
1081
103
-4.00(-0.37%)
Dec 23, 2020
1088
1149
1071
1085
456
+9.00(+0.84%)
Dec 22, 2020
1040
1099
1029
1076
507
+46.00(+4.47%)
Dec 21, 2020
1069
1106
1022
1030
862
-53.00(-4.89%)
Dec 18, 2020
1009
1120
978.00
1083
750
+82.00(+8.19%)
Dec 17, 2020
1066
1081
954.00
1001
812
-49.00(-4.67%)
Dec 16, 2020
891.00
1190
891.00
1050
2,537
+176.00(+20.14%)
Dec 15, 2020
830.00
899.00
830.00
874.00
639
+44.00(+5.30%)
Dec 14, 2020
958.00
980.00
800.00
830.00
932
+79.00(+10.52%)
Dec 11, 2020
808.00
817.00
737.00
751.00
171
-5.00(-0.66%)
Dec 10, 2020
760.00
793.77
727.00
756.00
249
-9.50(-1.24%)
Dec 09, 2020
700.00
770.00
700.00
765.50
923
+65.50(+9.36%)
Dec 08, 2020
657.00
700.00
657.00
700.00
206
+34.00(+5.11%)
Dec 07, 2020
688.00
695.00
658.00
666.00
317
-26.00(-3.76%)
Dec 04, 2020
704.00
714.00
690.00
692.00
201
-7.00(-1.00%)
Dec 03, 2020
712.00
712.00
685.50
699.00
204
+2.00(+0.29%)
Dec 02, 2020
709.00
725.00
690.00
697.00
241
-16.00(-2.24%)
Dec 01, 2020
670.00
713.00
670.00
713.00
206
+43.00(+6.42%)
Nov 30, 2020
728.00
729.00
652.00
670.00
548
-42.01(-5.90%)
Nov 27, 2020
736.00
754.00
712.00
712.01
361
-21.99(-3.00%)
Nov 25, 2020
784.00
816.34
702.00
734.00
1,689
+1.00(+0.14%)
Nov 24, 2020
615.00
780.00
615.00
733.00
2,798
+128.00(+21.16%)
Nov 23, 2020
599.00
610.00
589.00
605.00
726
+26.00(+4.49%)
Nov 20, 2020
587.00
590.00
579.00
579.00
224
-11.00(-1.86%)
Nov 19, 2020
585.00
595.00
583.00
590.00
268
+1.00(+0.17%)
Nov 18, 2020
590.00
600.00
588.00
589.00
761
+6.50(+1.12%)
Nov 17, 2020
576.00
590.00
576.00
582.50
237
+0.50(+0.09%)
Nov 16, 2020
580.00
587.00
578.00
582.00
484
+9.00(+1.57%)
Nov 13, 2020
594.00
594.00
570.00
573.00
178
-12.00(-2.05%)
Nov 12, 2020
585.00
595.00
575.00
585.00
322
-9.00(-1.52%)
Nov 11, 2020
594.00
600.00
575.00
594.00
501
+6.00(+1.02%)
Nov 10, 2020
600.00
600.00
570.00
588.00
294
+3.00(+0.51%)
Nov 09, 2020
590.00
595.00
585.00
585.00
416
+1.00(+0.17%)
Nov 06, 2020
565.00
590.00
565.00
584.00
204
+15.50(+2.73%)
Nov 05, 2020
586.00
605.00
561.00
568.50
299
-5.50(-0.96%)
Nov 04, 2020
599.00
602.00
574.00
574.00
701
-13.00(-2.21%)
Nov 03, 2020
600.00
601.00
580.00
587.00
661
+0.00(+0.00%)
Nov 02, 2020
585.00
600.00
569.19
587.00
923
+7.00(+1.21%)
Oct 30, 2020
590.00
590.00
555.00
580.00
583
-9.00(-1.53%)
Oct 29, 2020
588.00
606.00
570.00
589.00
826
-7.00(-1.17%)
Oct 28, 2020
615.00
615.00
550.00
596.00
2,174
-9.00(-1.49%)
Oct 27, 2020
570.00
610.00
540.00
605.00
3,487
+42.00(+7.46%)
Oct 26, 2020
545.00
575.00
535.00
563.00
1,550
+28.00(+5.23%)
Oct 23, 2020
531.00
535.00
520.00
535.00
329
+4.00(+0.75%)
Oct 22, 2020
509.00
543.99
509.00
531.00
824
-4.00(-0.75%)
Oct 21, 2020
510.00
536.00
508.00
535.00
199
+25.00(+4.90%)
Oct 20, 2020
501.00
520.00
501.00
510.00
328
+2.00(+0.39%)
Oct 19, 2020
510.00
510.00
495.00
508.00
154
-1.00(-0.20%)
Oct 16, 2020
537.00
537.00
492.01
509.00
202
-16.00(-3.05%)
Oct 15, 2020
545.00
545.00
520.00
525.00
526
-1.00(-0.19%)
Oct 14, 2020
505.00
550.00
500.00
526.00
1,613
+26.00(+5.20%)
Oct 13, 2020
480.00
500.00
476.00
500.00
708
+28.00(+5.93%)
Oct 12, 2020
516.00
516.00
465.00
472.00
107
-18.28(-3.73%)
Oct 09, 2020
508.00
510.00
460.00
490.28
147
+2.28(+0.47%)
Oct 08, 2020
519.00
525.00
485.00
488.00
612
-17.00(-3.37%)
Oct 07, 2020
479.00
505.00
476.00
505.00
503
+35.00(+7.45%)
Oct 06, 2020
475.00
505.00
452.00
470.00
987
+17.00(+3.75%)
Oct 05, 2020
435.00
460.00
434.00
453.00
378
+4.00(+0.89%)
Oct 02, 2020
440.00
449.00
439.00
449.00
177
-4.00(-0.88%)
Oct 01, 2020
479.00
479.00
442.00
453.00
605
-18.00(-3.82%)
Sep 30, 2020
462.00
490.00
456.00
471.00
842
-2.00(-0.42%)
Sep 29, 2020
425.01
497.00
425.01
473.00
769
+21.00(+4.65%)
Sep 28, 2020
455.00
455.00
405.00
452.00
537
+3.00(+0.67%)
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.