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
Playstudios Inc
(NQ:
MYPS
)
2.195
-0.025 (-1.13%)
Streaming Delayed Price
Updated: 1:40 PM 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
2.190
2.230
2.170
2.220
361,674
+0.03(+1.37%)
May 21, 2024
2.230
2.230
2.140
2.190
200,756
-0.06(-2.67%)
May 20, 2024
2.380
2.390
2.240
2.250
219,644
-0.16(-6.64%)
May 17, 2024
2.360
2.430
2.335
2.410
165,232
+0.04(+1.69%)
May 16, 2024
2.350
2.380
2.305
2.370
183,304
-0.01(-0.42%)
May 15, 2024
2.550
2.550
2.360
2.380
181,036
-0.10(-4.03%)
May 14, 2024
2.420
2.490
2.390
2.480
243,314
+0.11(+4.64%)
May 13, 2024
2.310
2.380
2.290
2.370
199,198
+0.08(+3.49%)
May 10, 2024
2.400
2.400
2.225
2.290
200,816
-0.15(-6.15%)
May 09, 2024
2.460
2.500
2.415
2.440
159,578
-0.01(-0.41%)
May 08, 2024
2.460
2.480
2.370
2.450
247,703
+0.03(+1.24%)
May 07, 2024
2.320
2.430
2.280
2.420
209,645
+0.09(+3.86%)
May 06, 2024
2.390
2.390
2.280
2.330
186,367
-0.02(-0.85%)
May 03, 2024
2.310
2.350
2.280
2.350
179,551
+0.06(+2.62%)
May 02, 2024
2.280
2.300
2.200
2.290
178,716
+0.04(+1.78%)
May 01, 2024
2.190
2.260
2.170
2.250
184,563
+0.09(+4.17%)
Apr 30, 2024
2.220
2.220
2.140
2.160
196,220
-0.08(-3.57%)
Apr 29, 2024
2.240
2.260
2.200
2.240
130,849
+0.00(+0.00%)
Apr 26, 2024
2.210
2.250
2.180
2.240
150,429
+0.03(+1.36%)
Apr 25, 2024
2.180
2.220
2.140
2.210
247,035
-0.02(-0.90%)
Apr 24, 2024
2.300
2.300
2.185
2.230
182,030
-0.06(-2.62%)
Apr 23, 2024
2.350
2.370
2.280
2.290
140,324
-0.06(-2.55%)
Apr 22, 2024
2.320
2.375
2.300
2.350
200,189
+0.04(+1.73%)
Apr 19, 2024
2.270
2.310
2.270
2.310
274,691
+0.01(+0.43%)
Apr 18, 2024
2.360
2.420
2.250
2.300
362,031
-0.06(-2.54%)
Apr 17, 2024
2.450
2.470
2.320
2.360
262,178
-0.07(-2.88%)
Apr 16, 2024
2.490
2.510
2.420
2.430
214,944
-0.09(-3.57%)
Apr 15, 2024
2.620
2.620
2.510
2.520
200,989
-0.09(-3.45%)
Apr 12, 2024
2.720
2.720
2.610
2.610
223,080
-0.12(-4.40%)
Apr 11, 2024
2.730
2.810
2.680
2.730
181,233
-0.02(-0.73%)
Apr 10, 2024
2.690
2.755
2.560
2.750
386,094
-0.05(-1.79%)
Apr 09, 2024
2.780
2.870
2.745
2.800
228,543
-0.01(-0.36%)
Apr 08, 2024
2.890
2.900
2.800
2.810
178,972
-0.03(-1.06%)
Apr 05, 2024
2.910
2.910
2.765
2.840
267,718
-0.07(-2.41%)
Apr 04, 2024
2.910
3.035
2.840
2.910
562,694
+0.00(+0.00%)
Apr 03, 2024
2.740
2.980
2.740
2.910
490,796
+0.15(+5.43%)
Apr 02, 2024
2.720
2.790
2.560
2.760
428,839
-0.06(-2.13%)
Apr 01, 2024
2.780
2.870
2.740
2.820
404,499
+0.04(+1.44%)
Mar 28, 2024
2.690
2.785
2.690
2.780
461,368
+0.09(+3.35%)
Mar 27, 2024
2.660
2.700
2.605
2.690
343,705
+0.04(+1.51%)
Mar 26, 2024
2.600
2.700
2.480
2.650
387,728
+0.07(+2.71%)
Mar 25, 2024
2.500
2.590
2.500
2.580
375,170
+0.05(+1.98%)
Mar 22, 2024
2.550
2.565
2.490
2.530
353,145
-0.02(-0.78%)
Mar 21, 2024
2.550
2.590
2.460
2.550
487,381
+0.02(+0.79%)
Mar 20, 2024
2.380
2.570
2.380
2.530
795,632
+0.15(+6.08%)
Mar 19, 2024
2.310
2.430
2.270
2.385
639,767
+0.06(+2.80%)
Mar 18, 2024
2.090
2.320
2.070
2.320
713,129
+0.22(+10.48%)
Mar 15, 2024
1.960
2.100
1.950
2.100
891,844
+0.10(+5.00%)
Mar 14, 2024
2.140
2.150
1.900
2.000
554,396
-0.15(-6.98%)
Mar 13, 2024
2.340
2.340
2.130
2.150
404,493
-0.18(-7.73%)
Mar 12, 2024
2.180
2.370
2.155
2.330
615,581
+0.13(+5.91%)
Mar 11, 2024
2.160
2.200
2.130
2.200
388,019
+0.06(+2.80%)
Mar 08, 2024
2.170
2.180
2.100
2.140
272,073
+0.01(+0.47%)
Mar 07, 2024
2.140
2.140
1.995
2.130
455,345
+0.02(+0.95%)
Mar 06, 2024
2.160
2.170
2.095
2.110
260,972
-0.01(-0.47%)
Mar 05, 2024
2.180
2.180
2.105
2.120
293,101
-0.07(-3.20%)
Mar 04, 2024
2.370
2.390
2.190
2.190
370,863
-0.15(-6.41%)
Mar 01, 2024
2.370
2.410
2.300
2.340
418,341
-0.03(-1.27%)
Feb 29, 2024
2.350
2.380
2.290
2.370
1,937,070
+0.07(+3.04%)
Feb 28, 2024
2.300
2.340
2.265
2.300
209,975
-0.02(-0.86%)
Feb 27, 2024
2.300
2.330
2.260
2.320
469,974
+0.05(+2.20%)
Feb 26, 2024
2.190
2.280
2.150
2.270
353,641
+0.08(+3.65%)
Feb 23, 2024
2.160
2.200
2.140
2.190
287,663
+0.00(+0.00%)
Feb 22, 2024
2.250
2.250
2.170
2.190
293,034
-0.07(-3.10%)
Feb 21, 2024
2.290
2.290
2.230
2.260
298,185
-0.01(-0.44%)
Feb 20, 2024
2.260
2.295
2.250
2.270
301,577
-0.03(-1.30%)
Feb 16, 2024
2.370
2.378
2.280
2.300
373,109
-0.08(-3.36%)
Feb 15, 2024
2.300
2.380
2.250
2.380
331,091
+0.09(+3.93%)
Feb 14, 2024
2.200
2.290
2.160
2.290
332,891
+0.14(+6.51%)
Feb 13, 2024
2.250
2.260
2.130
2.150
408,756
-0.17(-7.33%)
Feb 12, 2024
2.200
2.365
2.200
2.320
423,700
+0.08(+3.57%)
Feb 09, 2024
2.170
2.260
2.150
2.240
299,633
+0.07(+3.23%)
Feb 08, 2024
2.170
2.180
2.140
2.170
173,750
+0.01(+0.46%)
Feb 07, 2024
2.190
2.190
2.120
2.160
261,297
-0.04(-1.82%)
Feb 06, 2024
2.170
2.200
2.135
2.200
232,024
+0.04(+1.85%)
Feb 05, 2024
2.210
2.240
2.130
2.160
236,665
-0.05(-2.26%)
Feb 02, 2024
2.240
2.250
2.200
2.210
164,880
-0.07(-3.07%)
Feb 01, 2024
2.190
2.295
2.175
2.280
369,653
+0.08(+3.64%)
Jan 31, 2024
2.280
2.300
2.200
2.200
242,471
-0.08(-3.51%)
Jan 30, 2024
2.330
2.330
2.250
2.280
160,029
-0.06(-2.56%)
Jan 29, 2024
2.270
2.360
2.230
2.340
164,499
+0.08(+3.54%)
Jan 26, 2024
2.340
2.340
2.255
2.260
205,942
-0.05(-2.16%)
Jan 25, 2024
2.340
2.360
2.280
2.310
208,739
+0.02(+0.87%)
Jan 24, 2024
2.380
2.380
2.290
2.290
187,660
-0.06(-2.55%)
Jan 23, 2024
2.360
2.400
2.340
2.350
203,866
-0.02(-0.84%)
Jan 22, 2024
2.280
2.380
2.250
2.370
314,281
+0.09(+3.95%)
Jan 19, 2024
2.300
2.300
2.220
2.280
207,705
+0.00(+0.00%)
Jan 18, 2024
2.280
2.290
2.220
2.280
272,306
+0.02(+0.88%)
Jan 17, 2024
2.280
2.280
2.210
2.260
314,656
-0.05(-2.16%)
Jan 16, 2024
2.400
2.380
2.300
2.310
289,164
-0.10(-4.15%)
Jan 12, 2024
2.400
2.480
2.390
2.410
238,776
+0.04(+1.69%)
Jan 11, 2024
2.410
2.410
2.355
2.370
318,878
-0.04(-1.66%)
Jan 10, 2024
2.380
2.430
2.340
2.410
240,931
+0.03(+1.26%)
Jan 09, 2024
2.460
2.460
2.370
2.380
181,937
-0.10(-4.03%)
Jan 08, 2024
2.440
2.500
2.400
2.480
238,635
+0.07(+2.90%)
Jan 05, 2024
2.500
2.500
2.405
2.410
281,983
-0.14(-5.49%)
Jan 04, 2024
2.550
2.568
2.500
2.550
193,519
+0.02(+0.79%)
Jan 03, 2024
2.600
2.600
2.510
2.530
235,747
-0.08(-3.07%)
Jan 02, 2024
2.690
2.690
2.610
2.610
261,819
-0.10(-3.69%)
Dec 29, 2023
2.830
2.830
2.650
2.710
399,518
-0.10(-3.56%)
Dec 28, 2023
2.820
2.845
2.790
2.810
261,080
-0.02(-0.71%)
Dec 27, 2023
2.840
2.850
2.795
2.830
261,261
+0.00(+0.00%)
Dec 26, 2023
2.820
2.840
2.770
2.830
254,700
+0.04(+1.43%)
Dec 22, 2023
2.750
2.820
2.740
2.790
256,175
+0.04(+1.45%)
Dec 21, 2023
2.740
2.830
2.720
2.750
228,822
+0.04(+1.48%)
Dec 20, 2023
2.760
2.890
2.710
2.710
452,939
-0.04(-1.45%)
Dec 19, 2023
2.710
2.760
2.660
2.750
369,325
+0.09(+3.38%)
Dec 18, 2023
2.670
2.710
2.630
2.660
296,280
+0.01(+0.38%)
Dec 15, 2023
2.750
2.750
2.600
2.650
1,124,646
-0.03(-1.12%)
Dec 14, 2023
2.740
2.770
2.580
2.680
631,537
-0.03(-1.11%)
Dec 13, 2023
2.560
2.720
2.550
2.710
950,732
+0.13(+5.04%)
Dec 12, 2023
2.510
2.620
2.410
2.580
349,451
+0.08(+3.20%)
Dec 11, 2023
2.540
2.560
2.450
2.500
900,288
-0.10(-3.85%)
Dec 08, 2023
2.550
2.620
2.540
2.600
307,040
+0.07(+2.77%)
Dec 07, 2023
2.530
2.550
2.500
2.530
243,060
-0.02(-0.78%)
Dec 06, 2023
2.590
2.650
2.550
2.550
254,787
-0.03(-1.16%)
Dec 05, 2023
2.560
2.610
2.530
2.580
269,255
+0.00(+0.00%)
Dec 04, 2023
2.560
2.630
2.550
2.580
290,150
+0.02(+0.78%)
Dec 01, 2023
2.410
2.580
2.380
2.560
408,161
+0.17(+7.11%)
Nov 30, 2023
2.500
2.500
2.380
2.390
640,448
-0.09(-3.63%)
Nov 29, 2023
2.500
2.550
2.455
2.480
235,862
-0.02(-0.80%)
Nov 28, 2023
2.570
2.615
2.480
2.500
231,957
-0.09(-3.47%)
Nov 27, 2023
2.600
2.670
2.585
2.590
289,159
-0.05(-1.89%)
Nov 24, 2023
2.580
2.670
2.540
2.640
196,615
+0.06(+2.33%)
Nov 22, 2023
2.690
2.700
2.570
2.580
291,851
-0.09(-3.37%)
Nov 21, 2023
2.600
2.690
2.580
2.670
343,548
+0.05(+1.91%)
Nov 20, 2023
2.570
2.640
2.545
2.620
345,141
+0.03(+1.16%)
Nov 17, 2023
2.450
2.635
2.430
2.590
628,844
+0.15(+6.15%)
Nov 16, 2023
2.440
2.550
2.385
2.440
471,918
-0.04(-1.61%)
Nov 15, 2023
2.470
2.555
2.470
2.480
486,996
-0.03(-1.20%)
Nov 14, 2023
2.520
2.540
2.455
2.510
623,653
+0.07(+2.87%)
Nov 13, 2023
2.420
2.480
2.390
2.440
345,795
+0.01(+0.41%)
Nov 10, 2023
2.490
2.490
2.380
2.430
610,049
-0.05(-2.02%)
Nov 09, 2023
2.700
2.700
2.470
2.480
241,742
-0.20(-7.46%)
Nov 08, 2023
2.720
2.730
2.650
2.680
246,048
+0.06(+2.29%)
Nov 07, 2023
2.570
2.670
2.555
2.620
339,363
+0.09(+3.56%)
Nov 06, 2023
2.640
2.670
2.520
2.530
284,075
-0.09(-3.44%)
Nov 03, 2023
2.780
2.850
2.600
2.620
349,729
-0.28(-9.66%)
Nov 02, 2023
2.830
2.910
2.800
2.900
179,555
+0.13(+4.69%)
Nov 01, 2023
2.840
2.840
2.750
2.770
131,611
-0.06(-2.12%)
Oct 31, 2023
2.850
2.855
2.775
2.830
183,454
+0.03(+1.07%)
Oct 30, 2023
2.740
2.815
2.710
2.800
145,618
+0.07(+2.56%)
Oct 27, 2023
2.730
2.740
2.680
2.730
204,241
+0.00(+0.00%)
Oct 26, 2023
2.870
2.870
2.720
2.730
171,709
-0.13(-4.55%)
Oct 25, 2023
2.940
2.955
2.820
2.860
206,793
-0.11(-3.70%)
Oct 24, 2023
2.900
2.995
2.900
2.970
230,278
+0.08(+2.77%)
Oct 23, 2023
2.770
2.905
2.760
2.890
198,233
+0.08(+2.85%)
Oct 20, 2023
2.830
2.845
2.750
2.810
231,017
+0.02(+0.72%)
Oct 19, 2023
2.860
2.865
2.790
2.790
144,153
-0.07(-2.45%)
Oct 18, 2023
2.920
2.940
2.850
2.860
144,578
-0.08(-2.72%)
Oct 17, 2023
2.830
2.960
2.830
2.940
281,604
+0.07(+2.44%)
Oct 16, 2023
2.890
2.895
2.855
2.870
303,914
+0.01(+0.35%)
Oct 13, 2023
2.920
2.940
2.840
2.860
233,598
-0.05(-1.72%)
Oct 12, 2023
3.000
3.000
2.895
2.910
308,535
-0.08(-2.68%)
Oct 11, 2023
3.090
3.110
2.960
2.990
216,698
-0.10(-3.24%)
Oct 10, 2023
3.130
3.145
3.075
3.090
206,337
+0.00(+0.00%)
Oct 09, 2023
3.080
3.140
3.030
3.090
145,686
-0.01(-0.32%)
Oct 06, 2023
3.070
3.150
3.062
3.100
220,809
+0.02(+0.65%)
Oct 05, 2023
3.080
3.219
3.030
3.080
217,455
+0.00(+0.00%)
Oct 04, 2023
3.090
3.219
3.040
3.080
272,882
-0.01(-0.32%)
Oct 03, 2023
3.130
3.140
3.070
3.090
235,633
-0.03(-0.96%)
Oct 02, 2023
3.180
3.190
3.090
3.120
404,983
-0.06(-1.89%)
Sep 29, 2023
3.210
3.250
3.150
3.180
224,819
+0.00(+0.00%)
Sep 28, 2023
3.230
3.231
3.160
3.180
185,360
-0.06(-1.85%)
Sep 27, 2023
3.210
3.250
3.190
3.240
164,899
+0.06(+1.89%)
Sep 26, 2023
3.220
3.280
3.170
3.180
219,365
-0.06(-1.85%)
Sep 25, 2023
3.160
3.250
3.225
3.240
210,211
+0.04(+1.25%)
Sep 22, 2023
3.210
3.230
3.150
3.200
180,910
+0.00(+0.00%)
Sep 21, 2023
3.230
3.250
3.185
3.200
156,380
-0.06(-1.84%)
Sep 20, 2023
3.300
3.410
3.250
3.260
132,289
-0.01(-0.31%)
Sep 19, 2023
3.330
3.370
3.250
3.270
218,254
-0.05(-1.51%)
Sep 18, 2023
3.350
3.375
3.290
3.320
175,373
-0.04(-1.19%)
Sep 15, 2023
3.320
3.430
3.310
3.360
554,336
+0.05(+1.51%)
Sep 14, 2023
3.300
3.340
3.290
3.310
366,116
-0.03(-0.90%)
Sep 13, 2023
3.390
3.390
3.335
3.340
180,146
-0.05(-1.47%)
Sep 12, 2023
3.400
3.445
3.375
3.390
106,241
-0.02(-0.59%)
Sep 11, 2023
3.430
3.490
3.340
3.410
197,267
+0.01(+0.29%)
Sep 08, 2023
3.390
3.470
3.360
3.400
160,791
+0.03(+0.89%)
Sep 07, 2023
3.420
3.430
3.360
3.370
240,297
-0.06(-1.75%)
Sep 06, 2023
3.300
3.470
3.298
3.430
407,390
-0.09(-2.56%)
Sep 05, 2023
3.590
3.605
3.510
3.520
214,543
-0.12(-3.30%)
Sep 01, 2023
3.590
3.690
3.580
3.640
220,898
+0.08(+2.25%)
Aug 31, 2023
3.540
3.590
3.534
3.560
195,738
+0.00(+0.00%)
Aug 30, 2023
3.560
3.610
3.545
3.560
115,339
-0.02(-0.56%)
Aug 29, 2023
3.460
3.620
3.460
3.580
180,798
+0.10(+2.87%)
Aug 28, 2023
3.490
3.530
3.455
3.480
193,688
-0.01(-0.29%)
Aug 25, 2023
3.480
3.530
3.450
3.490
207,383
+0.02(+0.58%)
Aug 24, 2023
3.630
3.630
3.460
3.470
218,181
-0.19(-5.19%)
Aug 23, 2023
3.580
3.700
3.560
3.660
253,058
+0.08(+2.23%)
Aug 22, 2023
3.490
3.650
3.455
3.580
343,509
+0.12(+3.47%)
Aug 21, 2023
3.680
3.680
3.400
3.460
406,279
-0.16(-4.42%)
Aug 18, 2023
3.720
3.720
3.565
3.620
412,944
-0.06(-1.63%)
Aug 17, 2023
3.750
3.780
3.675
3.680
222,043
-0.07(-1.87%)
Aug 16, 2023
3.810
3.860
3.725
3.750
218,476
-0.05(-1.32%)
Aug 15, 2023
3.740
3.830
3.730
3.800
253,826
+0.04(+1.06%)
Aug 14, 2023
3.730
3.800
3.705
3.760
335,018
-0.06(-1.57%)
Aug 11, 2023
3.910
3.910
3.780
3.820
278,835
-0.10(-2.55%)
Aug 10, 2023
3.950
3.975
3.890
3.920
327,629
-0.02(-0.51%)
Aug 09, 2023
3.970
4.010
3.900
3.940
313,260
-0.04(-1.01%)
Aug 08, 2023
3.850
3.990
3.780
3.980
315,295
+0.07(+1.79%)
Aug 07, 2023
3.960
4.000
3.850
3.910
268,107
-0.05(-1.26%)
Aug 04, 2023
4.350
4.351
3.900
3.960
763,781
-0.65(-14.10%)
Aug 03, 2023
4.720
4.730
4.595
4.610
295,225
-0.13(-2.74%)
Aug 02, 2023
4.950
4.950
4.740
4.740
307,575
-0.22(-4.44%)
Aug 01, 2023
4.930
5.005
4.900
4.960
373,551
+0.03(+0.61%)
Jul 31, 2023
4.800
4.950
4.800
4.930
229,489
+0.13(+2.71%)
Jul 28, 2023
4.720
4.850
4.720
4.800
265,079
+0.08(+1.69%)
Jul 27, 2023
4.790
4.860
4.635
4.720
359,173
-0.08(-1.67%)
Jul 26, 2023
4.740
4.810
4.700
4.800
149,318
+0.06(+1.27%)
Jul 25, 2023
4.840
4.870
4.730
4.740
157,322
-0.11(-2.27%)
Jul 24, 2023
4.920
4.980
4.825
4.850
168,280
-0.08(-1.62%)
Jul 21, 2023
4.920
5.000
4.900
4.930
445,590
+0.04(+0.82%)
Jul 20, 2023
4.800
4.895
4.780
4.890
204,609
+0.10(+2.09%)
Jul 19, 2023
4.680
4.830
4.670
4.790
252,615
+0.06(+1.27%)
Jul 18, 2023
4.790
4.830
4.710
4.730
197,214
-0.06(-1.25%)
Jul 17, 2023
4.740
4.850
4.700
4.790
195,387
+0.04(+0.84%)
Jul 14, 2023
4.720
4.780
4.695
4.750
280,555
+0.03(+0.64%)
Jul 13, 2023
4.880
4.940
4.705
4.720
183,436
-0.13(-2.68%)
Jul 12, 2023
4.810
5.000
4.810
4.850
343,167
-0.06(-1.22%)
Jul 11, 2023
4.750
4.995
4.750
4.910
561,965
+0.13(+2.72%)
Jul 10, 2023
4.530
4.860
4.510
4.780
410,310
+0.22(+4.82%)
Jul 07, 2023
4.280
4.570
4.250
4.560
911,788
+0.38(+9.09%)
Jul 06, 2023
4.500
4.500
4.130
4.180
322,065
-0.42(-9.13%)
Jul 05, 2023
4.900
4.900
4.590
4.600
239,674
-0.31(-6.31%)
Jul 03, 2023
4.910
4.950
4.880
4.910
193,425
+0.00(+0.00%)
Jun 30, 2023
4.800
4.940
4.790
4.910
405,747
+0.03(+0.61%)
Jun 29, 2023
4.790
4.880
4.760
4.880
503,704
+0.10(+2.09%)
Jun 28, 2023
4.720
4.820
4.670
4.780
358,770
+0.08(+1.70%)
Jun 27, 2023
4.680
4.740
4.620
4.700
438,953
+0.02(+0.43%)
Jun 26, 2023
4.650
4.720
4.550
4.680
360,161
-0.01(-0.21%)
Jun 23, 2023
4.670
4.725
4.404
4.690
2,495,314
-0.04(-0.85%)
Jun 22, 2023
4.740
4.800
4.660
4.730
506,369
-0.01(-0.21%)
Jun 21, 2023
4.540
4.820
4.520
4.740
676,227
+0.19(+4.18%)
Jun 20, 2023
4.510
4.565
4.312
4.550
483,709
-0.13(-2.78%)
Jun 16, 2023
4.390
4.700
4.310
4.680
1,840,303
+0.35(+8.08%)
Jun 15, 2023
4.460
4.460
4.310
4.330
238,791
-0.14(-3.13%)
Jun 14, 2023
4.590
4.600
4.460
4.470
264,554
-0.10(-2.19%)
Jun 13, 2023
4.430
4.590
4.380
4.570
432,905
+0.09(+2.01%)
Jun 12, 2023
4.470
4.560
4.420
4.480
408,318
+0.00(+0.00%)
Jun 09, 2023
4.510
4.570
4.420
4.480
226,221
-0.04(-0.88%)
Jun 08, 2023
4.580
4.580
4.430
4.520
354,148
-0.07(-1.53%)
Jun 07, 2023
4.700
4.700
4.231
4.590
478,095
-0.11(-2.34%)
Jun 06, 2023
4.550
4.710
4.470
4.700
487,251
+0.20(+4.44%)
Jun 05, 2023
4.410
4.555
4.410
4.500
284,884
+0.03(+0.67%)
Jun 02, 2023
4.510
4.530
4.380
4.470
338,056
+0.02(+0.45%)
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.