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
Mind Medicine Mindmed Inc
(NQ:
MNMD
)
8.279
-0.121 (-1.44%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 23, 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
8.320
8.720
8.320
8.400
629,024
+0.05(+0.66%)
May 21, 2024
8.060
8.500
7.990
8.345
1,489,063
+0.22(+2.71%)
May 20, 2024
8.300
8.520
8.070
8.125
1,078,748
-0.10(-1.16%)
May 17, 2024
8.670
8.780
8.220
8.220
1,009,949
-0.43(-4.97%)
May 16, 2024
9.080
9.080
8.650
8.650
1,055,413
-0.42(-4.63%)
May 15, 2024
8.710
9.090
8.610
9.070
1,362,874
+0.58(+6.83%)
May 14, 2024
8.480
8.740
8.296
8.490
896,829
+0.04(+0.47%)
May 13, 2024
9.240
9.240
8.450
8.450
1,237,515
-0.81(-8.75%)
May 10, 2024
9.150
9.390
8.780
9.260
988,702
+0.14(+1.54%)
May 09, 2024
9.330
9.380
7.950
9.120
2,838,811
-0.49(-5.10%)
May 08, 2024
9.350
9.920
9.320
9.610
967,879
+0.06(+0.63%)
May 07, 2024
9.220
9.610
9.200
9.550
1,089,250
+0.33(+3.58%)
May 06, 2024
10.28
10.28
9.210
9.220
1,314,667
-0.78(-7.80%)
May 03, 2024
9.670
10.34
9.623
10.00
1,087,720
+0.48(+5.04%)
May 02, 2024
9.550
9.600
9.210
9.520
653,825
+0.09(+0.95%)
May 01, 2024
9.430
9.690
9.132
9.430
1,288,207
-0.09(-0.95%)
Apr 30, 2024
8.970
9.550
8.810
9.520
1,095,495
+0.49(+5.43%)
Apr 29, 2024
8.510
9.180
8.350
9.030
1,253,145
+0.51(+5.99%)
Apr 26, 2024
8.530
8.760
8.360
8.520
652,548
+0.00(+0.00%)
Apr 25, 2024
8.300
8.590
8.170
8.520
1,094,663
+0.06(+0.71%)
Apr 24, 2024
9.040
9.040
8.420
8.460
828,352
-0.41(-4.62%)
Apr 23, 2024
8.860
9.350
8.790
8.870
1,199,014
+0.19(+2.19%)
Apr 22, 2024
8.640
8.720
8.260
8.680
845,849
+0.00(+0.00%)
Apr 19, 2024
8.800
9.000
8.310
8.680
1,517,134
-0.23(-2.58%)
Apr 18, 2024
9.600
9.660
8.850
8.910
1,650,740
-0.62(-6.51%)
Apr 17, 2024
9.940
10.05
9.490
9.530
780,714
-0.35(-3.54%)
Apr 16, 2024
9.780
10.02
9.290
9.880
929,471
+0.10(+1.02%)
Apr 15, 2024
10.05
10.47
9.623
9.780
1,162,337
+0.11(+1.14%)
Apr 12, 2024
10.20
10.40
9.510
9.670
1,376,406
-0.58(-5.66%)
Apr 11, 2024
10.89
10.94
9.960
10.25
1,973,077
-0.65(-5.96%)
Apr 10, 2024
9.790
10.99
9.600
10.90
2,303,358
+0.85(+8.46%)
Apr 09, 2024
10.89
11.00
9.950
10.05
1,366,800
-0.84(-7.71%)
Apr 08, 2024
11.00
11.36
10.77
10.89
1,177,783
-0.11(-1.00%)
Apr 05, 2024
11.05
11.18
10.66
11.00
1,244,687
+0.20(+1.85%)
Apr 04, 2024
12.20
12.22
10.62
10.80
3,337,241
-0.95(-8.09%)
Apr 03, 2024
9.690
12.15
9.530
11.75
6,594,908
+1.90(+19.29%)
Apr 02, 2024
9.320
9.880
8.973
9.850
1,346,576
+0.33(+3.47%)
Apr 01, 2024
9.400
9.590
9.020
9.520
1,349,496
+0.12(+1.28%)
Mar 28, 2024
9.500
9.480
9.480
9.400
2,164,499
-0.10(-1.05%)
Mar 27, 2024
9.970
10.09
9.330
9.500
1,698,609
-0.36(-3.65%)
Mar 26, 2024
10.51
10.84
9.800
9.860
2,615,261
-0.57(-5.47%)
Mar 25, 2024
9.870
10.78
9.330
10.43
3,063,615
+0.65(+6.65%)
Mar 22, 2024
9.760
10.69
9.710
9.780
3,659,699
+0.02(+0.20%)
Mar 21, 2024
10.02
10.45
9.680
9.760
2,636,472
-0.12(-1.21%)
Mar 20, 2024
9.780
10.24
9.380
9.880
2,100,985
+0.09(+0.92%)
Mar 19, 2024
9.890
10.13
9.260
9.790
2,966,869
-0.12(-1.21%)
Mar 18, 2024
9.240
10.03
8.830
9.910
3,046,009
+0.74(+8.07%)
Mar 15, 2024
8.100
9.320
8.010
9.170
4,018,285
+1.03(+12.65%)
Mar 14, 2024
9.160
9.270
7.910
8.140
2,419,701
-0.46(-5.35%)
Mar 13, 2024
7.960
9.215
7.940
8.600
3,234,552
+0.74(+9.41%)
Mar 12, 2024
8.400
8.520
7.560
7.860
3,294,233
-0.48(-5.76%)
Mar 11, 2024
9.980
9.990
8.269
8.340
3,882,017
-1.36(-14.02%)
Mar 08, 2024
9.410
10.10
8.800
9.700
8,124,582
+0.70(+7.78%)
Mar 07, 2024
7.420
11.10
7.400
9.000
38,013,332
+3.06(+51.52%)
Mar 06, 2024
6.000
6.160
5.840
5.940
570,090
+0.00(+0.00%)
Mar 05, 2024
6.170
6.370
5.790
5.940
944,465
-0.30(-4.81%)
Mar 04, 2024
6.390
6.470
5.880
6.240
1,533,381
+0.01(+0.16%)
Mar 01, 2024
5.770
6.270
5.580
6.230
1,184,602
+0.52(+9.01%)
Feb 29, 2024
5.490
5.880
5.470
5.715
890,227
+0.37(+6.82%)
Feb 28, 2024
5.220
5.540
4.660
5.350
2,067,430
-0.21(-3.78%)
Feb 27, 2024
4.980
5.660
4.980
5.560
1,403,862
+0.58(+11.65%)
Feb 26, 2024
4.900
5.170
4.890
4.980
957,715
+0.07(+1.43%)
Feb 23, 2024
4.800
4.940
4.700
4.910
529,242
+0.14(+2.94%)
Feb 22, 2024
4.750
4.900
4.540
4.770
629,391
+0.15(+3.25%)
Feb 21, 2024
5.070
5.090
4.500
4.620
1,053,111
-0.45(-8.88%)
Feb 20, 2024
4.920
5.350
4.830
5.070
1,802,856
+0.15(+3.05%)
Feb 16, 2024
4.520
4.970
4.460
4.920
797,630
+0.34(+7.42%)
Feb 15, 2024
4.470
4.615
4.390
4.580
395,640
+0.20(+4.57%)
Feb 14, 2024
4.590
4.655
4.350
4.380
511,054
-0.11(-2.45%)
Feb 13, 2024
4.710
4.730
4.400
4.490
796,566
-0.28(-5.87%)
Feb 12, 2024
4.390
5.000
4.310
4.770
1,833,999
+0.36(+8.16%)
Feb 09, 2024
4.450
4.480
4.260
4.410
485,307
+0.01(+0.23%)
Feb 08, 2024
4.280
4.470
4.180
4.400
797,243
+0.17(+4.02%)
Feb 07, 2024
4.030
4.310
3.860
4.230
1,051,307
+0.20(+4.96%)
Feb 06, 2024
3.940
4.145
3.850
4.030
347,519
+0.13(+3.33%)
Feb 05, 2024
4.040
4.040
3.880
3.900
298,403
-0.17(-4.18%)
Feb 02, 2024
4.040
4.175
3.960
4.070
348,133
-0.02(-0.49%)
Feb 01, 2024
3.900
4.120
3.820
4.090
457,771
+0.23(+5.96%)
Jan 31, 2024
3.860
4.110
3.840
3.860
405,119
-0.05(-1.28%)
Jan 30, 2024
4.000
4.000
3.795
3.910
326,458
-0.11(-2.74%)
Jan 29, 2024
3.730
4.060
3.670
4.020
745,733
+0.33(+8.94%)
Jan 26, 2024
3.660
3.760
3.640
3.690
233,874
+0.04(+1.10%)
Jan 25, 2024
3.600
3.650
3.564
3.650
202,059
+0.10(+2.82%)
Jan 24, 2024
3.860
3.860
3.500
3.550
457,531
-0.21(-5.59%)
Jan 23, 2024
3.880
3.900
3.710
3.760
266,701
-0.06(-1.57%)
Jan 22, 2024
3.660
3.850
3.625
3.820
444,390
+0.23(+6.41%)
Jan 19, 2024
3.650
3.660
3.490
3.590
420,241
-0.04(-1.10%)
Jan 18, 2024
3.840
3.860
3.575
3.630
408,817
-0.16(-4.22%)
Jan 17, 2024
3.750
3.800
3.660
3.790
446,536
-0.06(-1.56%)
Jan 16, 2024
3.960
3.960
3.770
3.850
480,612
-0.11(-2.78%)
Jan 12, 2024
4.020
4.250
3.880
3.960
520,367
-0.02(-0.50%)
Jan 11, 2024
4.220
4.221
3.890
3.980
885,186
-0.22(-5.24%)
Jan 10, 2024
4.340
4.385
4.190
4.200
463,783
-0.13(-3.00%)
Jan 09, 2024
4.340
4.450
4.300
4.330
667,237
-0.06(-1.37%)
Jan 08, 2024
4.130
4.440
3.880
4.390
1,325,469
+0.30(+7.33%)
Jan 05, 2024
3.790
4.145
3.670
4.090
962,892
+0.27(+7.07%)
Jan 04, 2024
3.600
3.845
3.550
3.820
979,158
+0.23(+6.41%)
Jan 03, 2024
3.590
3.645
3.530
3.590
335,112
-0.03(-0.83%)
Jan 02, 2024
3.700
3.785
3.570
3.620
401,321
-0.04(-1.09%)
Dec 29, 2023
3.820
3.820
3.610
3.660
494,179
-0.14(-3.68%)
Dec 28, 2023
3.760
3.850
3.710
3.800
472,405
+0.01(+0.26%)
Dec 27, 2023
3.820
3.880
3.610
3.790
790,487
-0.08(-2.07%)
Dec 26, 2023
3.650
3.950
3.600
3.870
923,182
+0.27(+7.50%)
Dec 22, 2023
3.510
3.690
3.457
3.600
688,810
+0.15(+4.35%)
Dec 21, 2023
3.400
3.510
3.370
3.450
268,777
+0.10(+2.99%)
Dec 20, 2023
3.570
3.595
3.350
3.350
642,709
-0.25(-6.94%)
Dec 19, 2023
3.570
3.655
3.490
3.600
721,458
+0.06(+1.69%)
Dec 18, 2023
3.340
3.740
3.270
3.540
1,174,824
+0.19(+5.67%)
Dec 15, 2023
3.420
3.570
3.255
3.350
1,452,895
-0.25(-6.94%)
Dec 14, 2023
3.420
3.730
2.970
3.600
5,175,765
+0.37(+11.46%)
Dec 13, 2023
3.100
3.240
2.920
3.230
382,186
+0.11(+3.53%)
Dec 12, 2023
3.220
3.220
3.080
3.120
272,687
-0.11(-3.41%)
Dec 11, 2023
3.220
3.270
3.010
3.230
428,210
+0.02(+0.62%)
Dec 08, 2023
3.180
3.310
3.130
3.210
323,381
+0.03(+0.94%)
Dec 07, 2023
3.590
3.601
3.170
3.180
732,699
-0.41(-11.42%)
Dec 06, 2023
3.530
3.765
3.460
3.590
317,036
+0.10(+2.87%)
Dec 05, 2023
3.640
3.660
3.500
3.490
550,039
-0.12(-3.32%)
Dec 04, 2023
3.520
3.840
3.490
3.610
799,324
+0.09(+2.56%)
Dec 01, 2023
3.370
3.530
3.280
3.520
593,131
+0.22(+6.67%)
Nov 30, 2023
3.190
3.360
3.190
3.300
455,968
+0.06(+1.85%)
Nov 29, 2023
3.070
3.310
3.070
3.240
415,137
+0.18(+5.88%)
Nov 28, 2023
3.030
3.105
2.910
3.060
275,020
+0.03(+0.99%)
Nov 27, 2023
2.970
3.110
2.970
3.030
381,568
+0.01(+0.33%)
Nov 24, 2023
2.750
3.020
2.750
3.020
699,974
+0.27(+9.82%)
Nov 22, 2023
2.710
2.785
2.690
2.750
265,142
+0.07(+2.61%)
Nov 21, 2023
2.690
2.720
2.610
2.680
279,079
-0.07(-2.55%)
Nov 20, 2023
2.570
2.765
2.540
2.750
535,306
+0.16(+6.18%)
Nov 17, 2023
2.480
2.600
2.440
2.590
233,987
+0.13(+5.28%)
Nov 16, 2023
2.580
2.590
2.420
2.460
380,706
-0.13(-5.02%)
Nov 15, 2023
2.650
2.760
2.590
2.590
392,573
-0.03(-1.15%)
Nov 14, 2023
2.560
2.659
2.535
2.620
343,872
+0.19(+7.82%)
Nov 13, 2023
2.500
2.500
2.410
2.430
312,648
-0.07(-2.80%)
Nov 10, 2023
2.570
2.570
2.472
2.500
284,937
-0.04(-1.57%)
Nov 09, 2023
2.690
2.710
2.530
2.540
254,565
-0.15(-5.58%)
Nov 08, 2023
2.830
2.850
2.650
2.690
254,296
-0.13(-4.61%)
Nov 07, 2023
2.940
2.950
2.775
2.820
379,738
-0.10(-3.42%)
Nov 06, 2023
3.060
3.140
2.780
2.920
481,590
-0.17(-5.50%)
Nov 03, 2023
2.760
3.127
2.740
3.090
788,428
+0.39(+14.44%)
Nov 02, 2023
2.570
2.715
2.565
2.700
438,571
+0.21(+8.43%)
Nov 01, 2023
2.550
2.550
2.450
2.490
236,225
-0.07(-2.73%)
Oct 31, 2023
2.570
2.660
2.520
2.560
494,227
-0.02(-0.78%)
Oct 30, 2023
2.480
2.585
2.470
2.580
192,533
+0.11(+4.45%)
Oct 27, 2023
2.670
2.670
2.450
2.470
295,383
-0.12(-4.63%)
Oct 26, 2023
2.580
2.645
2.550
2.590
153,551
-0.01(-0.38%)
Oct 25, 2023
2.710
2.710
2.580
2.600
224,993
-0.11(-4.06%)
Oct 24, 2023
2.690
2.790
2.650
2.710
301,994
+0.08(+3.04%)
Oct 23, 2023
2.620
2.710
2.600
2.630
262,833
+0.01(+0.38%)
Oct 20, 2023
2.690
2.690
2.620
2.620
243,114
-0.07(-2.60%)
Oct 19, 2023
2.760
2.790
2.680
2.690
383,388
-0.06(-2.18%)
Oct 18, 2023
2.930
2.930
2.750
2.750
226,374
-0.19(-6.46%)
Oct 17, 2023
2.880
3.010
2.880
2.940
286,064
+0.05(+1.73%)
Oct 16, 2023
2.810
2.920
2.770
2.890
231,103
+0.09(+3.21%)
Oct 13, 2023
2.730
2.805
2.680
2.800
238,976
+0.07(+2.56%)
Oct 12, 2023
2.870
2.870
2.680
2.730
544,322
-0.14(-4.88%)
Oct 11, 2023
3.020
3.040
2.870
2.870
252,731
-0.14(-4.65%)
Oct 10, 2023
2.970
3.090
2.970
3.010
179,449
+0.04(+1.35%)
Oct 09, 2023
3.010
3.020
2.910
2.970
263,943
-0.12(-3.88%)
Oct 06, 2023
3.050
3.140
3.050
3.090
242,772
+0.01(+0.32%)
Oct 05, 2023
3.040
3.110
2.990
3.080
236,955
+0.04(+1.32%)
Oct 04, 2023
2.950
3.057
2.890
3.040
344,566
+0.07(+2.36%)
Oct 03, 2023
3.040
3.040
2.910
2.970
383,994
-0.09(-2.94%)
Oct 02, 2023
3.150
3.210
3.020
3.060
439,426
-0.07(-2.24%)
Sep 29, 2023
3.250
3.360
3.110
3.130
672,623
-0.17(-5.15%)
Sep 28, 2023
3.520
3.540
3.270
3.300
777,527
-0.22(-6.25%)
Sep 27, 2023
3.640
3.810
3.520
3.520
333,109
-0.10(-2.76%)
Sep 26, 2023
3.540
3.760
3.540
3.620
424,758
+0.03(+0.84%)
Sep 25, 2023
3.610
3.615
3.570
3.590
353,375
-0.02(-0.55%)
Sep 22, 2023
3.740
3.770
3.580
3.610
370,468
-0.09(-2.43%)
Sep 21, 2023
3.940
3.940
3.680
3.700
633,305
-0.24(-6.09%)
Sep 20, 2023
4.030
4.070
3.910
3.940
284,994
-0.09(-2.23%)
Sep 19, 2023
4.070
4.088
3.950
4.030
401,018
-0.04(-0.98%)
Sep 18, 2023
4.200
4.200
4.030
4.070
372,423
-0.10(-2.40%)
Sep 15, 2023
4.300
4.310
4.080
4.170
491,729
-0.14(-3.25%)
Sep 14, 2023
4.060
4.350
4.050
4.310
701,259
+0.26(+6.42%)
Sep 13, 2023
4.180
4.298
4.025
4.050
293,161
-0.17(-4.03%)
Sep 12, 2023
4.340
4.510
4.190
4.220
581,882
-0.09(-2.09%)
Sep 11, 2023
4.010
4.310
4.000
4.310
654,974
+0.32(+8.02%)
Sep 08, 2023
3.990
4.010
3.870
3.990
236,502
+0.04(+1.01%)
Sep 07, 2023
4.030
4.080
3.930
3.950
259,775
-0.15(-3.66%)
Sep 06, 2023
3.970
4.120
3.930
4.100
285,406
+0.13(+3.27%)
Sep 05, 2023
4.140
4.140
3.930
3.970
389,936
-0.14(-3.41%)
Sep 01, 2023
4.190
4.320
4.090
4.110
470,509
-0.04(-0.96%)
Aug 31, 2023
3.910
4.310
3.900
4.150
1,205,278
+0.28(+7.24%)
Aug 30, 2023
3.860
3.970
3.840
3.870
264,996
-0.01(-0.26%)
Aug 29, 2023
3.820
3.890
3.751
3.880
366,645
+0.07(+1.84%)
Aug 28, 2023
3.850
3.980
3.800
3.810
276,783
+0.01(+0.26%)
Aug 25, 2023
3.870
3.905
3.720
3.800
332,156
-0.06(-1.55%)
Aug 24, 2023
4.080
4.080
3.830
3.860
363,679
-0.23(-5.62%)
Aug 23, 2023
4.140
4.170
4.025
4.090
254,311
-0.02(-0.49%)
Aug 22, 2023
4.160
4.210
4.040
4.110
404,544
-0.01(-0.24%)
Aug 21, 2023
3.980
4.140
3.960
4.120
234,322
+0.13(+3.26%)
Aug 18, 2023
3.890
4.060
3.890
3.990
474,765
+0.05(+1.27%)
Aug 17, 2023
4.110
4.110
3.905
3.940
462,215
-0.19(-4.60%)
Aug 16, 2023
4.230
4.230
4.010
4.130
544,289
-0.07(-1.67%)
Aug 15, 2023
4.450
4.550
4.190
4.200
409,329
-0.27(-6.04%)
Aug 14, 2023
4.270
4.520
4.070
4.470
539,063
+0.21(+4.93%)
Aug 11, 2023
4.280
4.370
4.230
4.260
263,957
-0.03(-0.70%)
Aug 10, 2023
4.210
4.400
4.200
4.290
293,879
+0.11(+2.63%)
Aug 09, 2023
4.340
4.500
4.150
4.180
412,311
-0.16(-3.69%)
Aug 08, 2023
4.170
4.570
4.140
4.340
463,889
+0.20(+4.83%)
Aug 07, 2023
4.350
4.360
4.020
4.140
620,628
-0.21(-4.83%)
Aug 04, 2023
4.670
4.819
4.300
4.350
818,461
-0.36(-7.64%)
Aug 03, 2023
4.600
4.817
4.500
4.710
546,201
+0.12(+2.61%)
Aug 02, 2023
4.860
4.870
4.470
4.590
682,437
-0.30(-6.13%)
Aug 01, 2023
5.000
5.000
4.720
4.890
613,154
-0.04(-0.81%)
Jul 31, 2023
4.450
4.960
4.360
4.930
1,422,213
+0.57(+13.07%)
Jul 28, 2023
4.130
4.400
4.130
4.360
321,198
+0.23(+5.57%)
Jul 27, 2023
4.390
4.390
4.095
4.130
436,316
-0.17(-3.95%)
Jul 26, 2023
4.450
4.489
4.290
4.300
489,456
-0.12(-2.71%)
Jul 25, 2023
4.510
4.540
4.371
4.420
376,389
+0.00(+0.00%)
Jul 24, 2023
4.660
4.770
4.400
4.420
893,939
-0.23(-4.95%)
Jul 21, 2023
4.620
4.810
4.520
4.650
572,246
+0.12(+2.65%)
Jul 20, 2023
4.770
4.840
4.500
4.530
618,984
-0.29(-6.02%)
Jul 19, 2023
4.900
4.978
4.700
4.820
984,917
-0.02(-0.41%)
Jul 18, 2023
4.400
5.010
4.380
4.840
3,216,271
+0.60(+14.15%)
Jul 17, 2023
4.010
4.290
3.979
4.240
523,687
+0.26(+6.53%)
Jul 14, 2023
4.210
4.240
3.910
3.980
542,808
-0.24(-5.69%)
Jul 13, 2023
4.300
4.350
4.180
4.220
448,077
-0.05(-1.17%)
Jul 12, 2023
4.380
4.450
4.130
4.270
1,008,573
-0.02(-0.47%)
Jul 11, 2023
4.050
4.330
3.960
4.290
979,211
+0.26(+6.45%)
Jul 10, 2023
3.800
4.140
3.780
4.030
1,966,727
+0.29(+7.75%)
Jul 07, 2023
3.540
3.830
3.539
3.740
624,740
+0.18(+5.06%)
Jul 06, 2023
3.740
3.740
3.510
3.560
446,838
-0.17(-4.56%)
Jul 05, 2023
3.630
3.810
3.610
3.730
618,685
+0.10(+2.75%)
Jul 03, 2023
3.590
3.651
3.540
3.630
195,773
+0.06(+1.68%)
Jun 30, 2023
3.450
3.670
3.410
3.570
530,279
+0.11(+3.18%)
Jun 29, 2023
3.400
3.470
3.320
3.460
355,942
+0.02(+0.58%)
Jun 28, 2023
3.330
3.490
3.260
3.440
1,250,830
+0.17(+5.20%)
Jun 27, 2023
3.250
3.280
3.085
3.270
732,812
-0.01(-0.30%)
Jun 26, 2023
3.280
3.375
3.220
3.280
389,284
-0.02(-0.61%)
Jun 23, 2023
3.480
3.820
3.160
3.300
2,092,188
-0.18(-5.17%)
Jun 22, 2023
3.550
3.590
3.460
3.480
300,983
-0.12(-3.33%)
Jun 21, 2023
3.610
3.650
3.515
3.600
302,629
-0.01(-0.28%)
Jun 20, 2023
3.730
3.730
3.520
3.610
422,804
-0.16(-4.24%)
Jun 16, 2023
3.670
3.800
3.670
3.770
295,855
+0.06(+1.62%)
Jun 15, 2023
3.600
3.720
3.560
3.710
192,357
+0.09(+2.49%)
Jun 14, 2023
3.750
3.757
3.505
3.620
490,291
-0.11(-2.95%)
Jun 13, 2023
3.720
3.750
3.620
3.730
181,239
+0.01(+0.27%)
Jun 12, 2023
3.660
3.740
3.600
3.720
196,683
+0.06(+1.64%)
Jun 09, 2023
3.820
3.880
3.640
3.660
328,257
-0.12(-3.17%)
Jun 08, 2023
3.600
3.840
3.540
3.780
335,513
+0.16(+4.42%)
Jun 07, 2023
3.570
3.830
3.570
3.620
553,387
+0.04(+1.12%)
Jun 06, 2023
3.570
3.610
3.515
3.580
146,922
+0.06(+1.70%)
Jun 05, 2023
3.490
3.620
3.480
3.520
243,679
+0.06(+1.88%)
Jun 02, 2023
3.560
3.570
3.430
3.455
284,286
-0.09(-2.68%)
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.