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
Sio Gene Therapies Inc
(NQ:
SIOX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2023
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
2.270
2.300
2.233
2.280
341,717
+0.04(+1.79%)
May 27, 2021
2.260
2.275
2.228
2.240
185,112
-0.02(-0.88%)
May 26, 2021
2.220
2.270
2.183
2.260
209,942
+0.04(+1.80%)
May 25, 2021
2.250
2.260
2.150
2.220
287,364
+0.01(+0.45%)
May 24, 2021
2.230
2.280
2.130
2.210
523,171
+0.02(+0.91%)
May 21, 2021
2.210
2.230
2.160
2.190
371,611
-0.02(-0.90%)
May 20, 2021
2.190
2.220
2.130
2.210
334,217
+0.02(+0.91%)
May 19, 2021
2.190
2.240
2.160
2.190
312,044
-0.06(-2.67%)
May 18, 2021
2.150
2.295
2.130
2.250
616,783
+0.11(+5.14%)
May 17, 2021
2.130
2.170
2.080
2.140
499,992
+0.00(+0.00%)
May 14, 2021
2.090
2.170
2.050
2.140
904,421
+0.07(+3.38%)
May 13, 2021
2.640
2.650
2.060
2.070
2,498,553
-0.48(-18.82%)
May 12, 2021
2.410
2.700
2.400
2.550
1,035,789
+0.10(+4.08%)
May 11, 2021
2.340
2.480
2.330
2.450
582,839
-0.01(-0.41%)
May 10, 2021
2.680
2.680
2.460
2.460
428,854
-0.21(-7.87%)
May 07, 2021
2.500
2.720
2.460
2.670
570,354
+0.19(+7.66%)
May 06, 2021
2.610
2.630
2.420
2.480
631,414
-0.12(-4.62%)
May 05, 2021
2.630
2.690
2.570
2.600
370,752
-0.03(-1.14%)
May 04, 2021
2.670
2.690
2.560
2.630
533,770
-0.07(-2.59%)
May 03, 2021
2.800
2.800
2.640
2.700
620,623
-0.10(-3.57%)
Apr 30, 2021
2.770
2.890
2.740
2.800
1,352,100
+0.10(+3.70%)
Apr 29, 2021
2.740
2.760
2.640
2.700
558,194
+0.02(+0.75%)
Apr 28, 2021
2.580
2.790
2.560
2.680
976,395
+0.12(+4.69%)
Apr 27, 2021
2.510
2.570
2.480
2.560
167,114
+0.03(+1.19%)
Apr 26, 2021
2.580
2.590
2.490
2.530
310,685
+0.00(+0.00%)
Apr 23, 2021
2.460
2.580
2.435
2.530
453,100
+0.09(+3.69%)
Apr 22, 2021
2.410
2.440
2.330
2.440
505,408
+0.04(+1.67%)
Apr 21, 2021
2.300
2.410
2.300
2.400
270,376
+0.07(+3.00%)
Apr 20, 2021
2.390
2.390
2.240
2.330
437,340
-0.03(-1.27%)
Apr 19, 2021
2.410
2.460
2.310
2.360
651,870
-0.09(-3.67%)
Apr 16, 2021
2.470
2.470
2.380
2.450
362,900
-0.02(-0.81%)
Apr 15, 2021
2.570
2.570
2.450
2.470
261,090
-0.07(-2.76%)
Apr 14, 2021
2.460
2.580
2.460
2.540
321,696
+0.09(+3.67%)
Apr 13, 2021
2.470
2.510
2.420
2.450
471,355
-0.05(-2.00%)
Apr 12, 2021
2.670
2.670
2.480
2.500
497,013
-0.17(-6.37%)
Apr 09, 2021
2.750
2.760
2.600
2.670
358,500
-0.07(-2.55%)
Apr 08, 2021
2.650
2.740
2.560
2.740
369,495
+0.13(+4.98%)
Apr 07, 2021
2.700
2.730
2.570
2.610
547,622
-0.09(-3.33%)
Apr 06, 2021
2.620
2.740
2.620
2.700
281,983
+0.05(+1.89%)
Apr 05, 2021
2.850
2.850
2.630
2.650
1,223,348
-0.20(-7.02%)
Apr 01, 2021
2.610
2.915
2.607
2.850
949,600
+0.24(+9.20%)
Mar 31, 2021
2.510
2.640
2.490
2.610
614,917
+0.14(+5.67%)
Mar 30, 2021
2.470
2.570
2.370
2.470
831,051
-0.04(-1.59%)
Mar 29, 2021
2.520
2.530
2.400
2.510
941,224
-0.03(-1.18%)
Mar 26, 2021
2.560
2.610
2.505
2.540
873,900
-0.01(-0.39%)
Mar 25, 2021
2.530
2.650
2.460
2.550
2,715,734
+0.21(+8.97%)
Mar 24, 2021
2.480
2.500
2.310
2.340
701,159
-0.12(-4.88%)
Mar 23, 2021
2.610
2.650
2.450
2.460
1,094,712
-0.16(-6.11%)
Mar 22, 2021
2.710
2.750
2.610
2.620
494,917
-0.08(-2.96%)
Mar 19, 2021
2.660
2.730
2.590
2.700
540,400
+0.05(+1.89%)
Mar 18, 2021
2.740
2.850
2.640
2.650
623,665
-0.14(-5.02%)
Mar 17, 2021
2.690
2.819
2.610
2.790
912,336
+0.09(+3.33%)
Mar 16, 2021
2.780
2.830
2.620
2.700
787,052
-0.07(-2.53%)
Mar 15, 2021
2.840
2.940
2.740
2.770
1,281,289
-0.05(-1.77%)
Mar 12, 2021
2.820
2.865
2.730
2.820
641,100
+0.04(+1.44%)
Mar 11, 2021
2.740
2.810
2.660
2.780
963,906
+0.11(+4.12%)
Mar 10, 2021
2.700
2.770
2.590
2.670
729,936
+0.03(+1.14%)
Mar 09, 2021
2.510
2.670
2.490
2.640
945,134
+0.18(+7.32%)
Mar 08, 2021
2.460
2.635
2.450
2.460
737,589
-0.05(-1.99%)
Mar 05, 2021
2.570
2.590
2.170
2.510
1,965,900
-0.05(-1.95%)
Mar 04, 2021
2.760
2.790
2.400
2.560
2,965,139
-0.22(-7.91%)
Mar 03, 2021
2.710
2.850
2.630
2.780
2,399,354
+0.10(+3.73%)
Mar 02, 2021
2.860
2.890
2.620
2.680
2,892,852
-0.21(-7.27%)
Mar 01, 2021
2.760
3.090
2.710
2.890
5,654,966
+0.25(+9.47%)
Feb 26, 2021
2.660
2.780
2.525
2.640
1,666,800
+0.00(+0.00%)
Feb 25, 2021
2.860
2.880
2.610
2.640
1,988,726
-0.22(-7.69%)
Feb 24, 2021
2.910
2.990
2.840
2.860
994,625
-0.04(-1.38%)
Feb 23, 2021
2.920
2.980
2.720
2.900
1,738,086
-0.14(-4.61%)
Feb 22, 2021
3.140
3.290
3.020
3.040
1,460,969
-0.11(-3.49%)
Feb 19, 2021
3.329
3.400
3.125
3.150
2,323,600
-0.04(-1.25%)
Feb 18, 2021
3.240
3.280
3.010
3.190
1,954,763
-0.10(-3.04%)
Feb 17, 2021
3.310
3.320
3.040
3.290
6,528,593
-0.01(-0.30%)
Feb 16, 2021
3.320
3.450
3.240
3.300
1,405,633
-0.01(-0.30%)
Feb 12, 2021
3.310
3.460
3.200
3.310
1,565,300
-0.01(-0.30%)
Feb 11, 2021
3.350
3.600
3.250
3.320
1,577,147
+0.00(+0.00%)
Feb 10, 2021
3.440
3.520
3.040
3.320
2,769,543
-0.12(-3.49%)
Feb 09, 2021
3.020
3.600
2.930
3.440
4,338,549
+0.47(+15.82%)
Feb 08, 2021
3.050
3.080
2.870
2.970
1,891,820
-0.04(-1.33%)
Feb 05, 2021
2.940
3.180
2.900
3.010
3,008,100
+0.12(+4.15%)
Feb 04, 2021
3.000
3.040
2.820
2.890
2,730,791
+0.05(+1.76%)
Feb 03, 2021
2.940
2.960
2.755
2.840
2,711,954
+0.06(+2.16%)
Feb 02, 2021
2.610
2.780
2.560
2.780
621,298
+0.16(+6.11%)
Feb 01, 2021
2.540
2.630
2.480
2.620
617,630
+0.09(+3.56%)
Jan 29, 2021
2.530
2.640
2.460
2.530
818,000
-0.03(-1.17%)
Jan 28, 2021
2.560
2.680
2.470
2.560
1,548,900
+0.02(+0.79%)
Jan 27, 2021
2.630
2.800
2.510
2.540
2,346,634
-0.19(-6.96%)
Jan 26, 2021
2.810
2.870
2.710
2.730
879,183
-0.08(-2.85%)
Jan 25, 2021
2.780
2.830
2.670
2.810
912,830
+0.01(+0.36%)
Jan 22, 2021
2.850
2.870
2.760
2.800
876,200
-0.08(-2.78%)
Jan 21, 2021
3.020
3.020
2.750
2.880
1,512,872
+0.01(+0.35%)
Jan 20, 2021
2.800
2.910
2.630
2.870
2,043,767
+0.15(+5.51%)
Jan 19, 2021
2.920
2.950
2.720
2.720
1,192,601
-0.14(-4.90%)
Jan 15, 2021
2.920
3.065
2.810
2.860
1,411,500
-0.03(-1.04%)
Jan 14, 2021
2.900
2.965
2.850
2.890
862,503
-0.02(-0.69%)
Jan 13, 2021
2.960
3.010
2.880
2.910
691,600
+0.00(+0.00%)
Jan 12, 2021
3.000
3.030
2.820
2.910
861,805
-0.07(-2.35%)
Jan 11, 2021
3.020
3.100
2.950
2.980
781,804
-0.07(-2.30%)
Jan 08, 2021
3.100
3.150
2.940
3.050
1,107,500
-0.07(-2.24%)
Jan 07, 2021
3.080
3.210
3.080
3.120
730,673
+0.07(+2.30%)
Jan 06, 2021
3.190
3.260
3.001
3.050
907,137
-0.14(-4.39%)
Jan 05, 2021
3.110
3.230
3.030
3.190
1,067,066
+0.07(+2.24%)
Jan 04, 2021
2.850
3.150
2.790
3.120
2,511,632
+0.34(+12.23%)
Dec 31, 2020
2.780
2.780
2.780
866,198
-0.06(-2.11%)
Dec 30, 2020
2.820
2.880
2.750
2.840
866,198
+0.03(+1.07%)
Dec 29, 2020
2.920
2.920
2.727
2.810
1,177,174
-0.05(-1.75%)
Dec 28, 2020
2.790
2.970
2.790
2.860
1,636,439
+0.05(+1.78%)
Dec 24, 2020
2.920
2.940
2.790
2.810
805,300
-0.15(-5.07%)
Dec 23, 2020
2.730
2.970
2.620
2.960
1,303,838
+0.22(+8.03%)
Dec 22, 2020
2.820
2.820
2.660
2.740
1,748,872
-0.08(-2.84%)
Dec 21, 2020
2.850
2.860
2.710
2.820
2,555,448
-0.08(-2.76%)
Dec 18, 2020
3.180
3.200
2.870
2.900
2,645,000
-0.17(-5.54%)
Dec 17, 2020
2.980
3.110
2.770
3.070
7,973,754
-0.03(-0.97%)
Dec 16, 2020
3.470
4.150
3.010
3.100
45,777,012
+0.26(+9.15%)
Dec 15, 2020
2.700
3.220
2.650
2.840
9,362,760
+0.38(+15.45%)
Dec 14, 2020
2.550
2.680
2.455
2.460
627,845
-0.07(-2.77%)
Dec 11, 2020
2.470
2.590
2.330
2.530
842,200
+0.07(+2.85%)
Dec 10, 2020
2.440
2.615
2.390
2.460
702,165
+0.01(+0.41%)
Dec 09, 2020
2.590
2.650
2.350
2.450
671,115
-0.10(-3.92%)
Dec 08, 2020
2.500
2.630
2.420
2.550
584,072
+0.03(+1.19%)
Dec 07, 2020
2.570
2.750
2.500
2.520
537,355
-0.11(-4.18%)
Dec 04, 2020
2.450
2.747
2.450
2.630
789,200
+0.16(+6.48%)
Dec 03, 2020
2.560
2.610
2.430
2.470
720,992
-0.20(-7.49%)
Dec 02, 2020
2.350
2.840
2.330
2.670
1,888,911
+0.35(+15.09%)
Dec 01, 2020
2.460
2.590
2.320
2.320
672,968
-0.16(-6.45%)
Nov 30, 2020
2.470
2.530
2.310
2.480
651,569
-0.01(-0.40%)
Nov 27, 2020
2.400
2.580
2.385
2.490
822,800
+0.18(+7.79%)
Nov 25, 2020
2.300
2.360
2.220
2.310
300,900
+0.04(+1.76%)
Nov 24, 2020
2.340
2.410
2.260
2.270
455,927
-0.04(-1.73%)
Nov 23, 2020
2.200
2.420
2.160
2.310
710,290
+0.06(+2.67%)
Nov 20, 2020
2.220
2.320
2.165
2.250
481,300
-0.01(-0.44%)
Nov 19, 2020
2.260
2.410
2.190
2.260
457,820
-0.01(-0.44%)
Nov 18, 2020
2.190
2.430
2.160
2.270
788,694
+0.09(+4.13%)
Nov 17, 2020
2.180
2.210
2.070
2.180
622,467
-0.01(-0.46%)
Nov 16, 2020
2.140
2.234
2.110
2.190
538,266
+0.05(+2.34%)
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.