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
Dermata Therapeutics Inc
(NQ:
DRMA
)
3.835
+0.215 (+5.94%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 31, 2024
3.490
3.920
3.490
3.835
43,727
+0.21(+5.94%)
May 30, 2024
3.380
3.630
3.370
3.620
10,121
+0.18(+5.13%)
May 29, 2024
3.390
3.640
3.308
3.443
22,874
+0.17(+5.31%)
May 28, 2024
3.540
3.540
3.270
3.270
14,200
-0.11(-3.25%)
May 24, 2024
3.490
3.530
3.360
3.380
19,942
-0.10(-2.83%)
May 23, 2024
3.730
3.730
3.250
3.478
26,029
-0.14(-3.91%)
May 22, 2024
3.680
3.680
3.240
3.620
42,554
+0.20(+5.89%)
May 21, 2024
3.930
5.000
3.370
3.418
228,419
-0.34(-9.08%)
May 20, 2024
4.410
4.538
3.630
3.760
44,043
-0.44(-10.48%)
May 17, 2024
4.940
4.940
4.200
4.200
58,001
-1.00(-19.23%)
May 16, 2024
4.850
5.790
4.261
5.200
133,674
+4.87(+1475.76%)
May 15, 2024
0.3400
0.3399
0.3200
0.3300
125,306
-0.01(-1.67%)
May 14, 2024
0.3400
0.3500
0.3200
0.3356
145,706
-0.04(-11.68%)
May 13, 2024
0.3600
0.3900
0.3400
0.3800
119,664
+0.02(+5.94%)
May 10, 2024
0.3340
0.4114
0.3251
0.3587
196,315
+0.04(+10.85%)
May 09, 2024
0.3233
0.3301
0.3233
0.3236
29,819
-0.00(-0.92%)
May 08, 2024
0.3300
0.3423
0.3116
0.3266
69,169
-0.00(-1.33%)
May 07, 2024
0.3406
0.3424
0.3250
0.3310
46,716
-0.01(-2.82%)
May 06, 2024
0.3361
0.3550
0.3361
0.3406
13,958
+0.00(+1.37%)
May 03, 2024
0.3373
0.3550
0.3300
0.3360
22,010
-0.00(-1.21%)
May 02, 2024
0.3459
0.3459
0.3325
0.3401
31,197
+0.01(+2.29%)
May 01, 2024
0.3250
0.3395
0.3250
0.3325
8,052
+0.01(+1.65%)
Apr 30, 2024
0.3400
0.3495
0.3270
0.3271
76,688
-0.02(-4.47%)
Apr 29, 2024
0.3370
0.3427
0.3201
0.3424
78,363
-0.00(-0.09%)
Apr 26, 2024
0.3410
0.3583
0.3325
0.3427
16,675
+0.00(+0.76%)
Apr 25, 2024
0.3409
0.3409
0.3320
0.3401
9,619
-0.02(-4.68%)
Apr 24, 2024
0.3397
0.3568
0.3274
0.3568
18,859
+0.02(+5.03%)
Apr 23, 2024
0.3200
0.3555
0.3224
0.3397
23,409
-0.01(-3.33%)
Apr 22, 2024
0.3200
0.3514
0.3222
0.3514
37,777
+0.03(+9.44%)
Apr 19, 2024
0.3382
0.3545
0.3210
0.3211
28,521
-0.02(-5.06%)
Apr 18, 2024
0.2942
0.3581
0.2875
0.3382
277,490
+0.04(+14.68%)
Apr 17, 2024
0.2700
0.2950
0.2565
0.2949
129,212
+0.03(+10.66%)
Apr 16, 2024
0.2563
0.3001
0.2320
0.2665
2,153,767
-0.03(-11.23%)
Apr 15, 2024
0.4100
0.4074
0.3002
0.3002
298,734
-0.11(-27.03%)
Apr 12, 2024
0.4190
0.4190
0.3945
0.4114
52,070
+0.01(+2.85%)
Apr 11, 2024
0.4100
0.4224
0.3945
0.4000
57,096
-0.02(-4.58%)
Apr 10, 2024
0.3975
0.4199
0.3975
0.4192
19,192
+0.01(+1.70%)
Apr 09, 2024
0.4175
0.4315
0.4026
0.4122
21,849
-0.01(-2.99%)
Apr 08, 2024
0.4280
0.4439
0.4100
0.4249
138,674
+0.01(+2.36%)
Apr 05, 2024
0.4100
0.4399
0.4100
0.4151
55,082
+0.00(+0.29%)
Apr 04, 2024
0.3920
0.4444
0.3920
0.4139
94,113
+0.01(+2.70%)
Apr 03, 2024
0.4100
0.4172
0.3908
0.4030
62,677
-0.01(-2.77%)
Apr 02, 2024
0.4101
0.4196
0.3950
0.4145
39,126
-0.00(-0.60%)
Apr 01, 2024
0.4000
0.4200
0.3993
0.4170
65,881
+0.01(+1.51%)
Mar 28, 2024
0.4100
0.4165
0.3950
0.4108
41,545
+0.02(+4.50%)
Mar 27, 2024
0.3970
0.4151
0.3820
0.3931
139,883
-0.01(-2.70%)
Mar 26, 2024
0.4129
0.4151
0.3951
0.4040
50,915
-0.01(-2.70%)
Mar 25, 2024
0.4175
0.4175
0.3869
0.4152
73,870
+0.00(+0.00%)
Mar 22, 2024
0.4350
0.4350
0.3949
0.4152
144,463
+0.02(+3.80%)
Mar 21, 2024
0.4100
0.4426
0.3801
0.4000
165,205
+0.00(+0.00%)
Mar 20, 2024
0.3778
0.4105
0.3710
0.4000
117,575
+0.02(+4.60%)
Mar 19, 2024
0.3967
0.3997
0.3723
0.3824
184,060
+0.00(+1.14%)
Mar 18, 2024
0.3800
0.3800
0.3712
0.3781
178,210
-0.02(-5.00%)
Mar 15, 2024
0.4091
0.4098
0.3709
0.3980
135,882
-0.00(-0.87%)
Mar 14, 2024
0.4100
0.4190
0.3909
0.4015
61,519
-0.00(-1.06%)
Mar 13, 2024
0.4300
0.4332
0.4038
0.4058
50,174
-0.01(-2.24%)
Mar 12, 2024
0.4320
0.4359
0.4100
0.4151
64,195
-0.02(-4.38%)
Mar 11, 2024
0.4120
0.4360
0.4120
0.4341
41,103
+0.02(+3.63%)
Mar 08, 2024
0.4150
0.4359
0.4141
0.4189
70,197
+0.00(+0.92%)
Mar 07, 2024
0.4300
0.4455
0.4040
0.4151
96,307
-0.01(-3.10%)
Mar 06, 2024
0.4260
0.4500
0.4200
0.4284
29,397
-0.00(-0.65%)
Mar 05, 2024
0.4384
0.4550
0.4300
0.4312
28,844
-0.01(-2.97%)
Mar 04, 2024
0.4541
0.4541
0.4242
0.4444
74,485
-0.01(-2.14%)
Mar 01, 2024
0.4624
0.4624
0.4450
0.4541
19,026
-0.00(-1.07%)
Feb 29, 2024
0.4400
0.4599
0.4400
0.4590
67,152
+0.00(+0.02%)
Feb 28, 2024
0.4601
0.4790
0.4420
0.4589
67,758
-0.00(-0.26%)
Feb 27, 2024
0.4520
0.4799
0.4517
0.4601
124,588
+0.01(+1.57%)
Feb 26, 2024
0.4700
0.5080
0.4310
0.4530
249,575
-0.02(-3.62%)
Feb 23, 2024
0.4425
0.4701
0.4000
0.4700
273,904
+0.04(+10.10%)
Feb 22, 2024
0.4350
0.4552
0.4015
0.4269
94,130
-0.00(-0.95%)
Feb 21, 2024
0.4425
0.4500
0.4300
0.4310
54,346
-0.01(-2.62%)
Feb 20, 2024
0.4600
0.4641
0.4400
0.4426
50,021
-0.02(-3.78%)
Feb 16, 2024
0.4899
0.4899
0.4382
0.4600
85,539
-0.01(-1.08%)
Feb 15, 2024
0.4399
0.4897
0.4399
0.4650
112,216
+0.02(+5.04%)
Feb 14, 2024
0.4303
0.4427
0.4246
0.4427
43,573
+0.00(+0.61%)
Feb 13, 2024
0.4300
0.4505
0.4300
0.4400
77,222
-0.00(-0.99%)
Feb 12, 2024
0.4200
0.4480
0.4200
0.4444
64,861
-0.00(-0.80%)
Feb 09, 2024
0.4398
0.4573
0.4100
0.4480
250,561
+0.01(+1.86%)
Feb 08, 2024
0.4450
0.4579
0.4201
0.4398
59,512
-0.00(-1.12%)
Feb 07, 2024
0.4500
0.4600
0.4330
0.4448
108,179
-0.01(-1.16%)
Feb 06, 2024
0.4420
0.4620
0.4420
0.4500
120,898
+0.01(+1.56%)
Feb 05, 2024
0.4510
0.4807
0.4201
0.4431
169,530
-0.01(-1.60%)
Feb 02, 2024
0.4620
0.4814
0.4500
0.4503
117,931
-0.01(-1.64%)
Feb 01, 2024
0.4725
0.4725
0.4010
0.4578
245,215
-0.03(-6.67%)
Jan 31, 2024
0.5097
0.5198
0.4879
0.4905
247,923
-0.01(-2.68%)
Jan 30, 2024
0.4900
0.5770
0.4725
0.5040
967,565
+0.02(+4.56%)
Jan 29, 2024
0.5200
0.5200
0.4732
0.4820
123,268
-0.04(-7.24%)
Jan 26, 2024
0.5620
0.5620
0.4600
0.5196
280,234
+0.06(+12.47%)
Jan 25, 2024
0.4600
0.4909
0.4600
0.4620
120,749
-0.00(-0.65%)
Jan 24, 2024
0.4100
0.4800
0.4100
0.4650
339,978
+0.05(+11.08%)
Jan 23, 2024
0.4276
0.4395
0.4186
0.4186
71,989
-0.01(-2.10%)
Jan 22, 2024
0.4016
0.4350
0.4003
0.4276
147,356
+0.03(+6.63%)
Jan 19, 2024
0.3880
0.4093
0.3701
0.4010
187,017
+0.01(+2.82%)
Jan 18, 2024
0.4200
0.4204
0.3825
0.3900
314,145
-0.03(-7.14%)
Jan 17, 2024
0.4700
0.4700
0.4200
0.4200
275,079
-0.03(-7.20%)
Jan 16, 2024
0.5130
0.5275
0.4268
0.4526
620,860
-0.09(-16.03%)
Jan 12, 2024
0.5310
0.5700
0.5255
0.5390
337,028
+0.00(+0.79%)
Jan 11, 2024
0.5600
0.5750
0.5251
0.5348
579,122
-0.04(-6.73%)
Jan 10, 2024
0.5886
0.5915
0.5595
0.5734
651,046
-0.02(-3.08%)
Jan 09, 2024
0.5700
0.6302
0.5503
0.5916
1,591,315
+0.01(+2.04%)
Jan 08, 2024
0.6800
0.6800
0.5500
0.5798
2,337,820
-0.10(-14.74%)
Jan 05, 2024
0.8609
0.8900
0.6205
0.6800
26,045,168
+0.07(+11.49%)
Jan 04, 2024
0.5825
0.6200
0.5750
0.6099
9,789,354
+0.01(+1.70%)
Jan 03, 2024
0.5900
0.6242
0.5800
0.5997
132,243
+0.01(+1.63%)
Jan 02, 2024
0.6200
0.6486
0.5750
0.5901
88,331
-0.02(-3.26%)
Dec 29, 2023
0.6089
0.6200
0.6046
0.6100
30,038
+0.00(+0.18%)
Dec 28, 2023
0.5950
0.6195
0.5723
0.6089
31,712
+0.03(+4.98%)
Dec 27, 2023
0.5800
0.5925
0.5505
0.5800
59,311
-0.01(-1.69%)
Dec 26, 2023
0.6199
0.6199
0.5359
0.5900
110,442
-0.03(-4.96%)
Dec 22, 2023
0.6200
0.6486
0.5900
0.6208
32,750
+0.01(+1.77%)
Dec 21, 2023
0.6500
0.6600
0.6000
0.6100
70,350
-0.05(-7.53%)
Dec 20, 2023
0.6400
0.6600
0.6300
0.6597
35,807
+0.01(+1.55%)
Dec 19, 2023
0.6400
0.6649
0.6200
0.6496
38,135
-0.00(-0.06%)
Dec 18, 2023
0.7000
0.7000
0.6200
0.6500
58,988
-0.04(-5.80%)
Dec 15, 2023
0.6936
0.6998
0.6500
0.6900
10,759
-0.00(-0.43%)
Dec 14, 2023
0.6798
0.7000
0.6500
0.6930
54,335
+0.00(+0.42%)
Dec 13, 2023
0.7000
0.7000
0.6100
0.6901
44,097
+0.00(+0.00%)
Dec 12, 2023
0.7000
0.7250
0.6686
0.6901
25,786
-0.01(-1.41%)
Dec 11, 2023
0.7600
0.7800
0.6710
0.7000
53,793
-0.06(-7.91%)
Dec 08, 2023
0.7398
0.7800
0.7301
0.7601
57,507
+0.01(+1.94%)
Dec 07, 2023
0.7475
0.7566
0.7150
0.7456
26,941
+0.01(+0.74%)
Dec 06, 2023
0.7790
0.7800
0.7300
0.7401
91,116
-0.01(-1.33%)
Dec 05, 2023
0.7800
0.7800
0.7340
0.7501
65,950
+0.00(+0.01%)
Dec 04, 2023
0.7300
0.7799
0.7000
0.7500
49,630
+0.00(+0.33%)
Dec 01, 2023
0.7151
0.7500
0.7000
0.7475
43,475
+0.00(+0.28%)
Nov 30, 2023
0.7247
0.7600
0.6600
0.7454
287,283
+0.03(+4.63%)
Nov 29, 2023
0.6182
0.7124
0.6000
0.7124
212,125
+0.11(+17.99%)
Nov 28, 2023
0.6400
0.6400
0.5800
0.6038
45,726
-0.03(-4.70%)
Nov 27, 2023
0.6600
0.7299
0.6259
0.6336
291,121
-0.02(-2.93%)
Nov 24, 2023
0.6939
0.7379
0.6500
0.6527
170,820
-0.06(-8.15%)
Nov 22, 2023
0.8900
0.8900
0.6982
0.7106
183,262
-0.08(-10.05%)
Nov 21, 2023
0.8463
0.8463
0.7171
0.7900
141,001
-0.04(-5.32%)
Nov 20, 2023
0.6700
0.8344
0.6452
0.8344
602,940
+0.13(+19.20%)
Nov 17, 2023
0.6300
0.7272
0.5995
0.7000
633,251
+0.00(+0.60%)
Nov 16, 2023
0.7700
0.9750
0.6501
0.6958
9,045,313
+0.04(+6.72%)
Nov 15, 2023
0.6510
0.6900
0.6427
0.6520
11,173
+0.01(+1.45%)
Nov 14, 2023
0.6593
0.6593
0.6200
0.6427
9,428
-0.03(-4.07%)
Nov 13, 2023
0.7202
0.7202
0.5614
0.6700
68,845
-0.05(-7.15%)
Nov 10, 2023
0.7400
0.7800
0.7202
0.7216
20,848
-0.06(-7.72%)
Nov 09, 2023
0.7580
0.7820
0.7205
0.7820
24,453
+0.06(+8.57%)
Nov 08, 2023
0.7100
0.8719
0.7100
0.7203
24,159
+0.01(+1.45%)
Nov 07, 2023
0.8300
0.9000
0.7100
0.7100
102,162
-0.12(-14.45%)
Nov 06, 2023
0.9500
0.9570
0.8000
0.8299
312,612
+0.01(+1.21%)
Nov 03, 2023
0.6500
0.8280
0.6252
0.8200
457,511
+0.20(+33.16%)
Nov 02, 2023
0.6173
0.6495
0.6017
0.6158
15,423
+0.03(+4.23%)
Nov 01, 2023
0.5850
0.6490
0.5850
0.5908
3,309
+0.00(+0.63%)
Oct 31, 2023
0.6130
0.6298
0.5802
0.5871
41,838
+0.01(+1.22%)
Oct 30, 2023
0.6100
0.6110
0.5800
0.5800
8,591
-0.03(-5.07%)
Oct 27, 2023
0.6540
0.6540
0.6000
0.6110
12,447
-0.03(-4.08%)
Oct 26, 2023
0.6525
0.6745
0.6370
0.6370
1,573
-0.02(-2.38%)
Oct 25, 2023
0.6704
0.6883
0.6525
0.6525
16,553
+0.00(+0.00%)
Oct 24, 2023
0.6400
0.6883
0.6200
0.6525
18,031
+0.01(+1.95%)
Oct 23, 2023
0.6300
0.6400
0.6100
0.6400
44,356
+0.00(+0.00%)
Oct 20, 2023
0.7000
0.7200
0.5999
0.6400
57,401
-0.05(-7.25%)
Oct 19, 2023
0.7767
0.7767
0.6900
0.6900
25,260
-0.01(-1.43%)
Oct 18, 2023
0.7400
0.7700
0.6900
0.7000
49,804
-0.05(-6.91%)
Oct 17, 2023
0.7500
0.7980
0.7500
0.7520
12,197
+0.00(+0.00%)
Oct 16, 2023
0.7600
0.8267
0.7500
0.7520
23,324
+0.00(+0.27%)
Oct 13, 2023
0.8000
0.8699
0.6606
0.7500
62,691
-0.05(-6.32%)
Oct 12, 2023
0.8740
0.9350
0.8006
0.8006
42,704
-0.10(-11.04%)
Oct 11, 2023
0.9600
0.9700
0.8501
0.9000
38,798
-0.06(-6.25%)
Oct 10, 2023
0.9451
0.9998
0.9451
0.9600
33,794
+0.00(+0.22%)
Oct 09, 2023
0.9990
0.9990
0.9400
0.9579
9,330
+0.01(+0.67%)
Oct 06, 2023
1.000
1.000
0.9515
0.9515
9,260
+0.00(+0.00%)
Oct 05, 2023
0.9702
1.000
0.9500
0.9515
41,738
-0.00(-0.07%)
Oct 04, 2023
0.9700
1.010
0.9522
0.9522
36,116
-0.02(-1.84%)
Oct 03, 2023
1.040
1.070
0.9700
0.9700
78,151
-0.07(-6.73%)
Oct 02, 2023
1.050
1.060
1.030
1.040
8,232
-0.02(-1.89%)
Sep 29, 2023
1.117
1.117
1.060
1.060
11,144
-0.02(-1.85%)
Sep 28, 2023
1.050
1.120
1.050
1.080
11,969
+0.00(+0.00%)
Sep 27, 2023
1.050
1.100
1.050
1.080
19,237
+0.02(+1.89%)
Sep 26, 2023
1.070
1.100
1.050
1.060
12,304
-0.01(-0.93%)
Sep 25, 2023
1.080
1.080
1.060
1.070
12,394
-0.01(-1.38%)
Sep 22, 2023
1.150
1.150
1.070
1.085
8,484
+0.00(+0.46%)
Sep 21, 2023
1.100
1.130
1.070
1.080
20,039
-0.04(-3.57%)
Sep 20, 2023
1.130
1.140
1.100
1.120
11,310
+0.00(+0.00%)
Sep 19, 2023
1.140
1.140
1.090
1.120
9,458
-0.04(-3.45%)
Sep 18, 2023
1.150
1.170
1.090
1.160
22,316
-0.01(-0.85%)
Sep 15, 2023
1.130
1.170
1.090
1.170
30,941
+0.05(+4.31%)
Sep 14, 2023
1.100
1.130
1.050
1.122
27,382
+0.01(+1.05%)
Sep 13, 2023
1.110
1.130
1.110
1.110
17,813
+0.00(+0.00%)
Sep 12, 2023
1.130
1.130
1.050
1.110
36,126
-0.03(-2.63%)
Sep 11, 2023
1.170
1.170
1.080
1.140
29,062
+0.04(+3.64%)
Sep 08, 2023
1.180
1.190
1.090
1.100
97,262
-0.07(-5.98%)
Sep 07, 2023
1.240
1.240
1.125
1.170
56,823
-0.03(-2.50%)
Sep 06, 2023
1.300
1.300
1.170
1.200
104,545
-0.04(-3.23%)
Sep 05, 2023
1.240
1.240
1.200
1.240
44,908
-0.02(-1.59%)
Sep 01, 2023
1.200
1.286
1.140
1.260
363,726
+0.02(+1.61%)
Aug 31, 2023
1.200
1.290
1.140
1.240
413,019
-0.05(-3.79%)
Aug 30, 2023
1.150
1.440
1.070
1.289
4,753,548
+0.28(+27.61%)
Aug 29, 2023
1.070
1.095
0.9369
1.010
66,092
-0.08(-7.34%)
Aug 28, 2023
1.140
1.140
1.070
1.090
17,459
+0.00(+0.00%)
Aug 25, 2023
1.140
1.140
1.080
1.090
11,285
-0.02(-1.80%)
Aug 24, 2023
1.130
1.150
1.090
1.110
23,843
-0.02(-1.77%)
Aug 23, 2023
1.200
1.200
1.090
1.130
16,878
-0.01(-0.88%)
Aug 22, 2023
1.200
1.205
1.105
1.140
46,733
-0.02(-1.72%)
Aug 21, 2023
1.160
1.195
1.160
1.160
34,156
-0.03(-2.52%)
Aug 18, 2023
1.205
1.210
1.160
1.190
11,742
-0.03(-2.46%)
Aug 17, 2023
1.270
1.300
1.220
1.220
76,309
-0.04(-3.17%)
Aug 16, 2023
1.190
1.270
1.190
1.260
33,212
+0.08(+6.78%)
Aug 15, 2023
1.160
1.190
1.140
1.180
32,232
+0.02(+1.72%)
Aug 14, 2023
1.160
1.160
1.140
1.160
10,027
+0.03(+2.65%)
Aug 11, 2023
1.150
1.151
1.130
1.130
30,239
-0.03(-2.59%)
Aug 10, 2023
1.180
1.199
1.135
1.160
36,067
-0.01(-0.85%)
Aug 09, 2023
1.190
1.190
1.150
1.170
33,616
+0.00(+0.00%)
Aug 08, 2023
1.220
1.220
1.150
1.170
49,713
+0.01(+0.86%)
Aug 07, 2023
1.230
1.230
1.150
1.160
109,450
-0.05(-4.13%)
Aug 04, 2023
1.290
1.290
1.210
1.210
63,654
-0.04(-3.20%)
Aug 03, 2023
1.300
1.300
1.220
1.250
21,372
-0.02(-1.57%)
Aug 02, 2023
1.320
1.317
1.190
1.270
59,807
+0.00(+0.00%)
Aug 01, 2023
1.330
1.360
1.270
1.270
101,224
-0.03(-2.31%)
Jul 31, 2023
1.370
1.390
1.260
1.300
148,133
-0.05(-3.70%)
Jul 28, 2023
1.460
1.460
1.340
1.350
106,617
-0.06(-4.26%)
Jul 27, 2023
1.540
1.540
1.360
1.410
87,213
-0.13(-8.44%)
Jul 26, 2023
1.491
1.557
1.470
1.540
41,955
+0.01(+0.65%)
Jul 25, 2023
1.570
1.568
1.490
1.530
51,213
+0.01(+0.66%)
Jul 24, 2023
1.510
1.580
1.490
1.520
110,769
+0.03(+2.01%)
Jul 21, 2023
1.540
1.580
1.490
1.490
55,162
-0.03(-1.97%)
Jul 20, 2023
1.580
1.640
1.501
1.520
142,269
-0.05(-3.18%)
Jul 19, 2023
1.600
1.640
1.550
1.570
63,939
-0.02(-1.26%)
Jul 18, 2023
1.610
1.625
1.560
1.590
47,659
-0.01(-0.63%)
Jul 17, 2023
1.610
1.640
1.580
1.600
20,278
+0.03(+1.91%)
Jul 14, 2023
1.590
1.620
1.550
1.570
43,669
-0.07(-4.27%)
Jul 13, 2023
1.650
1.680
1.580
1.640
61,572
+0.00(+0.00%)
Jul 12, 2023
1.620
1.770
1.560
1.640
458,910
+0.03(+1.86%)
Jul 11, 2023
1.520
1.640
1.520
1.610
33,734
+0.07(+4.55%)
Jul 10, 2023
1.560
1.600
1.521
1.540
54,934
-0.02(-1.28%)
Jul 07, 2023
1.620
1.629
1.550
1.560
67,304
-0.05(-3.11%)
Jul 06, 2023
1.680
1.680
1.600
1.610
48,194
-0.08(-4.73%)
Jul 05, 2023
1.680
1.690
1.620
1.690
114,824
+0.06(+3.68%)
Jul 03, 2023
1.650
1.680
1.630
1.630
73,727
-0.02(-1.21%)
Jun 30, 2023
1.750
1.750
1.620
1.650
102,860
-0.07(-4.07%)
Jun 29, 2023
1.620
1.750
1.620
1.720
225,643
+0.02(+1.18%)
Jun 28, 2023
1.690
1.720
1.500
1.700
336,259
+0.01(+0.59%)
Jun 27, 2023
1.740
1.870
1.660
1.690
786,964
-0.05(-2.87%)
Jun 26, 2023
1.800
1.940
1.720
1.740
76,233
-0.13(-6.95%)
Jun 23, 2023
1.980
2.005
1.800
1.870
115,817
-0.12(-6.27%)
Jun 22, 2023
1.830
2.020
1.820
1.995
239,292
+0.20(+10.83%)
Jun 21, 2023
1.830
1.860
1.769
1.800
38,720
-0.06(-3.23%)
Jun 20, 2023
1.850
1.880
1.780
1.860
36,666
+0.00(+0.00%)
Jun 16, 2023
1.860
1.940
1.630
1.860
120,071
+0.01(+0.54%)
Jun 15, 2023
1.740
1.900
1.720
1.850
215,831
+0.11(+6.32%)
Jun 14, 2023
1.780
1.790
1.640
1.740
117,971
-0.05(-2.79%)
Jun 13, 2023
1.770
1.790
1.680
1.790
95,975
+0.11(+6.55%)
Jun 12, 2023
1.740
1.780
1.610
1.680
146,560
-0.05(-2.89%)
Jun 09, 2023
1.870
1.900
1.720
1.730
158,362
-0.18(-9.42%)
Jun 08, 2023
1.960
2.090
1.830
1.910
494,040
-0.02(-1.04%)
Jun 07, 2023
1.800
2.010
1.800
1.930
319,276
+0.14(+7.52%)
Jun 06, 2023
1.660
1.900
1.602
1.795
382,052
+0.15(+8.79%)
Jun 05, 2023
1.530
1.700
1.510
1.650
335,107
+0.13(+8.55%)
Jun 02, 2023
1.470
1.540
1.430
1.520
884,097
+0.16(+11.76%)
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.