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
CompoSecure, Inc. - Class A Common Stock
(NQ:
CMPO
)
6.240
+0.130 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
6.520
6.545
6.240
6.345
238,173
-0.19(-2.83%)
May 30, 2024
6.650
6.675
6.530
6.530
84,442
-0.12(-1.80%)
May 29, 2024
6.450
6.650
6.450
6.650
150,833
+0.11(+1.68%)
May 28, 2024
6.630
6.640
6.480
6.540
118,173
-0.01(-0.15%)
May 24, 2024
6.540
6.630
6.510
6.550
101,644
+0.03(+0.46%)
May 23, 2024
6.600
6.650
6.460
6.520
158,515
-0.13(-1.95%)
May 22, 2024
6.600
6.730
6.560
6.650
263,594
+0.01(+0.15%)
May 21, 2024
6.690
6.800
6.600
6.640
203,744
-0.06(-0.90%)
May 20, 2024
6.640
6.810
6.590
6.700
194,724
+0.09(+1.36%)
May 17, 2024
6.450
6.690
6.450
6.610
263,116
+0.28(+4.42%)
May 16, 2024
6.225
6.359
6.130
6.330
359,657
+0.12(+2.00%)
May 15, 2024
6.387
6.387
6.158
6.206
238,045
-0.05(-0.76%)
May 14, 2024
6.301
6.425
6.072
6.254
472,970
+0.00(+0.00%)
May 13, 2024
6.387
6.445
6.215
6.254
630,420
-0.13(-2.09%)
May 10, 2024
6.492
6.588
6.320
6.387
421,935
-0.08(-1.18%)
May 09, 2024
6.540
6.741
6.416
6.464
2,200,833
-0.70(-9.73%)
May 08, 2024
7.122
7.445
6.893
7.161
365,973
-0.03(-0.40%)
May 07, 2024
6.970
7.791
6.931
7.189
1,183,320
+0.27(+3.86%)
May 06, 2024
6.779
6.922
6.674
6.922
183,370
+0.13(+1.97%)
May 03, 2024
6.922
6.953
6.779
6.788
162,918
-0.11(-1.66%)
May 02, 2024
6.807
6.931
6.769
6.903
245,091
+0.20(+2.99%)
May 01, 2024
6.588
6.846
6.560
6.702
124,346
+0.07(+1.01%)
Apr 30, 2024
6.683
6.726
6.607
6.636
120,790
-0.08(-1.14%)
Apr 29, 2024
6.712
6.798
6.612
6.712
171,581
+0.05(+0.72%)
Apr 26, 2024
6.425
6.721
6.416
6.664
164,438
+0.28(+4.33%)
Apr 25, 2024
6.263
6.425
6.206
6.387
124,993
+0.09(+1.36%)
Apr 24, 2024
6.282
6.330
6.130
6.301
87,558
-0.01(-0.15%)
Apr 23, 2024
6.311
6.397
6.263
6.311
166,256
-0.03(-0.45%)
Apr 22, 2024
6.349
6.416
6.235
6.340
127,968
+0.11(+1.68%)
Apr 19, 2024
6.273
6.387
6.149
6.235
129,948
-0.09(-1.36%)
Apr 18, 2024
6.158
6.320
6.131
6.320
182,671
+0.20(+3.28%)
Apr 17, 2024
6.301
6.349
6.063
6.120
158,986
-0.13(-2.14%)
Apr 16, 2024
6.340
6.359
6.091
6.254
242,098
-0.11(-1.80%)
Apr 15, 2024
6.311
6.407
6.215
6.368
104,566
+0.04(+0.60%)
Apr 12, 2024
6.340
6.440
6.292
6.330
100,458
-0.10(-1.49%)
Apr 11, 2024
6.406
6.497
6.387
6.425
86,197
+0.01(+0.15%)
Apr 10, 2024
6.340
6.445
6.311
6.416
116,344
+0.00(+0.00%)
Apr 09, 2024
6.683
6.683
6.387
6.416
168,700
-0.21(-3.17%)
Apr 08, 2024
6.626
6.769
6.550
6.626
168,981
+0.07(+1.02%)
Apr 05, 2024
6.655
6.736
6.535
6.559
186,594
-0.15(-2.28%)
Apr 04, 2024
7.027
7.027
6.655
6.712
255,302
-0.20(-2.90%)
Apr 03, 2024
6.893
6.951
6.702
6.912
395,430
+0.13(+1.97%)
Apr 02, 2024
6.817
7.151
6.614
6.779
1,069,627
-0.02(-0.28%)
Apr 01, 2024
6.874
6.903
6.550
6.798
543,885
-0.11(-1.52%)
Mar 28, 2024
6.597
6.931
6.597
6.903
613,638
+0.28(+4.18%)
Mar 27, 2024
6.550
6.717
6.530
6.626
190,062
+0.08(+1.17%)
Mar 26, 2024
6.674
6.741
6.540
6.550
221,902
-0.09(-1.30%)
Mar 25, 2024
6.626
7.113
6.483
6.636
643,000
+0.04(+0.58%)
Mar 22, 2024
6.683
6.807
6.559
6.597
403,721
+0.07(+1.02%)
Mar 21, 2024
6.044
6.845
6.044
6.530
889,812
+0.48(+7.89%)
Mar 20, 2024
5.757
6.196
5.729
6.053
248,521
+0.25(+4.28%)
Mar 19, 2024
5.700
5.834
5.585
5.805
184,053
+0.13(+2.36%)
Mar 18, 2024
5.538
5.709
5.433
5.671
77,533
+0.21(+3.85%)
Mar 15, 2024
5.490
5.585
5.328
5.461
274,345
-0.09(-1.55%)
Mar 14, 2024
5.681
5.681
5.442
5.547
123,108
-0.18(-3.17%)
Mar 13, 2024
5.671
5.738
5.566
5.729
125,855
+0.04(+0.67%)
Mar 12, 2024
5.738
5.738
5.585
5.690
144,844
-0.04(-0.67%)
Mar 11, 2024
5.681
5.848
5.662
5.729
168,700
+0.05(+0.84%)
Mar 08, 2024
5.662
5.843
5.633
5.681
351,428
+0.03(+0.51%)
Mar 07, 2024
5.719
6.244
5.547
5.652
1,752,189
+1.16(+25.96%)
Mar 06, 2024
4.535
4.693
4.487
4.487
158,180
+0.00(+0.00%)
Mar 05, 2024
4.497
4.520
4.401
4.487
181,489
+0.00(+0.00%)
Mar 04, 2024
4.526
4.541
4.411
4.487
163,045
-0.02(-0.42%)
Mar 01, 2024
4.659
4.659
4.459
4.506
104,781
-0.11(-2.48%)
Feb 29, 2024
4.669
4.716
4.611
4.621
75,668
-0.01(-0.21%)
Feb 28, 2024
4.650
4.736
4.631
4.631
76,490
-0.04(-0.82%)
Feb 27, 2024
4.583
4.697
4.554
4.669
180,280
+0.06(+1.24%)
Feb 26, 2024
4.659
4.716
4.545
4.611
80,517
-0.04(-0.92%)
Feb 23, 2024
4.545
4.693
4.516
4.654
178,520
+0.07(+1.56%)
Feb 22, 2024
4.535
4.611
4.420
4.583
204,644
+0.06(+1.27%)
Feb 21, 2024
4.697
4.712
4.497
4.526
267,771
-0.14(-3.07%)
Feb 20, 2024
4.745
4.774
4.516
4.669
222,998
-0.07(-1.41%)
Feb 16, 2024
4.965
4.965
4.726
4.736
128,819
-0.19(-3.88%)
Feb 15, 2024
4.927
4.974
4.879
4.927
77,054
+0.09(+1.78%)
Feb 14, 2024
4.946
4.969
4.812
4.841
134,881
+0.04(+0.80%)
Feb 13, 2024
5.022
5.022
4.774
4.802
98,847
-0.13(-2.71%)
Feb 12, 2024
4.640
4.974
4.640
4.936
153,959
+0.25(+5.30%)
Feb 09, 2024
4.716
4.726
4.611
4.688
114,762
-0.02(-0.41%)
Feb 08, 2024
4.678
4.736
4.487
4.707
127,200
+0.02(+0.41%)
Feb 07, 2024
4.831
4.846
4.631
4.688
194,349
-0.12(-2.58%)
Feb 06, 2024
4.841
4.879
4.726
4.812
82,747
-0.04(-0.79%)
Feb 05, 2024
4.936
4.955
4.697
4.850
139,088
-0.11(-2.12%)
Feb 02, 2024
4.764
4.993
4.697
4.955
128,615
+0.16(+3.39%)
Feb 01, 2024
4.812
4.946
4.716
4.793
113,634
-0.02(-0.40%)
Jan 31, 2024
4.965
4.989
4.774
4.812
115,711
-0.17(-3.45%)
Jan 30, 2024
5.184
5.194
4.927
4.984
110,335
-0.23(-4.40%)
Jan 29, 2024
5.499
5.518
5.203
5.213
129,953
-0.27(-4.88%)
Jan 26, 2024
5.452
5.633
5.452
5.480
224,552
+0.07(+1.23%)
Jan 25, 2024
5.299
5.433
5.251
5.413
250,276
+0.16(+3.09%)
Jan 24, 2024
5.108
5.289
5.089
5.251
148,444
+0.20(+3.97%)
Jan 23, 2024
5.012
5.184
4.980
5.051
95,839
+0.04(+0.76%)
Jan 22, 2024
4.927
5.055
4.917
5.012
105,964
+0.07(+1.35%)
Jan 19, 2024
5.051
5.051
4.869
4.946
62,442
-0.10(-1.89%)
Jan 18, 2024
5.070
5.070
4.974
5.041
112,931
-0.07(-1.31%)
Jan 17, 2024
5.051
5.117
4.974
5.108
60,233
+0.04(+0.75%)
Jan 16, 2024
5.079
5.156
4.984
5.070
69,417
-0.04(-0.75%)
Jan 12, 2024
5.156
5.308
5.060
5.108
163,742
-0.01(-0.19%)
Jan 11, 2024
4.831
5.137
4.821
5.117
104,250
+0.30(+6.14%)
Jan 10, 2024
4.793
4.879
4.764
4.821
128,480
+0.03(+0.60%)
Jan 09, 2024
5.051
5.051
4.793
4.793
68,296
-0.21(-4.20%)
Jan 08, 2024
5.041
5.117
4.950
5.003
65,417
-0.10(-1.87%)
Jan 05, 2024
5.137
5.203
5.079
5.098
93,036
-0.07(-1.29%)
Jan 04, 2024
5.108
5.165
5.003
5.165
182,140
+0.11(+2.08%)
Jan 03, 2024
5.232
5.242
5.012
5.060
55,998
-0.16(-3.11%)
Jan 02, 2024
5.165
5.242
4.936
5.222
284,001
+0.07(+1.30%)
Dec 29, 2023
5.280
5.337
5.137
5.156
188,576
-0.12(-2.35%)
Dec 28, 2023
5.165
5.280
5.151
5.280
176,808
+0.09(+1.65%)
Dec 27, 2023
5.222
5.251
5.146
5.194
209,649
+0.01(+0.18%)
Dec 26, 2023
5.261
5.313
5.146
5.184
161,104
-0.06(-1.09%)
Dec 22, 2023
5.270
5.328
5.146
5.242
294,826
-0.07(-1.26%)
Dec 21, 2023
5.184
5.347
5.098
5.308
147,528
+0.13(+2.58%)
Dec 20, 2023
5.117
5.265
5.060
5.175
161,540
+0.12(+2.46%)
Dec 19, 2023
4.965
5.194
4.965
5.051
126,822
+0.15(+3.12%)
Dec 18, 2023
4.726
4.938
4.678
4.898
97,139
+0.21(+4.48%)
Dec 15, 2023
4.812
4.888
4.650
4.688
188,847
-0.09(-1.80%)
Dec 14, 2023
4.764
4.802
4.650
4.774
140,986
+0.08(+1.63%)
Dec 13, 2023
4.669
4.755
4.583
4.697
108,221
+0.06(+1.23%)
Dec 12, 2023
4.697
4.740
4.583
4.640
99,686
-0.04(-0.82%)
Dec 11, 2023
4.678
4.735
4.583
4.678
61,563
+0.00(+0.00%)
Dec 08, 2023
4.764
4.783
4.640
4.678
70,141
-0.05(-1.01%)
Dec 07, 2023
4.745
4.774
4.597
4.726
107,047
+0.03(+0.61%)
Dec 06, 2023
4.898
4.917
4.669
4.697
129,343
-0.10(-1.99%)
Dec 05, 2023
4.774
4.869
4.745
4.793
90,294
+0.01(+0.20%)
Dec 04, 2023
4.927
5.012
4.707
4.783
80,607
-0.14(-2.81%)
Dec 01, 2023
4.812
5.003
4.812
4.922
94,479
+0.16(+3.31%)
Nov 30, 2023
4.802
4.860
4.611
4.764
149,716
+0.01(+0.20%)
Nov 29, 2023
4.659
4.888
4.659
4.755
116,814
+0.08(+1.63%)
Nov 28, 2023
5.070
5.070
4.621
4.678
124,431
-0.38(-7.55%)
Nov 27, 2023
5.079
5.079
4.991
5.060
49,302
-0.02(-0.38%)
Nov 24, 2023
5.003
5.184
5.003
5.079
21,395
+0.11(+2.31%)
Nov 22, 2023
4.974
5.079
4.869
4.965
37,487
+0.00(+0.00%)
Nov 21, 2023
5.146
5.171
4.860
4.965
103,584
-0.13(-2.62%)
Nov 20, 2023
5.041
5.156
4.965
5.098
99,823
+0.06(+1.14%)
Nov 17, 2023
5.261
5.311
5.003
5.041
52,317
-0.19(-3.65%)
Nov 16, 2023
5.471
5.471
5.194
5.232
94,884
-0.24(-4.36%)
Nov 15, 2023
5.433
5.590
5.351
5.471
191,912
+0.11(+2.14%)
Nov 14, 2023
5.156
5.356
5.070
5.356
171,202
+0.32(+6.45%)
Nov 13, 2023
4.802
5.242
4.793
5.032
58,955
+0.12(+2.53%)
Nov 10, 2023
5.251
5.433
4.430
4.907
245,853
-0.49(-9.03%)
Nov 09, 2023
5.623
5.633
5.394
5.394
89,609
-0.19(-3.42%)
Nov 08, 2023
5.633
5.633
5.528
5.585
90,281
-0.05(-0.85%)
Nov 07, 2023
5.662
5.766
5.490
5.633
74,570
-0.03(-0.51%)
Nov 06, 2023
5.748
5.814
5.633
5.662
51,858
-0.10(-1.66%)
Nov 03, 2023
5.748
5.958
5.662
5.757
82,947
+0.06(+1.01%)
Nov 02, 2023
5.748
5.834
5.690
5.700
55,256
-0.08(-1.32%)
Nov 01, 2023
5.729
5.834
5.623
5.776
45,447
+0.02(+0.33%)
Oct 31, 2023
5.662
5.805
5.623
5.757
49,174
+0.11(+2.03%)
Oct 30, 2023
5.585
5.719
5.499
5.643
46,170
+0.08(+1.37%)
Oct 27, 2023
5.538
5.623
5.366
5.566
112,755
+0.02(+0.34%)
Oct 26, 2023
5.538
5.633
5.499
5.547
45,868
-0.08(-1.36%)
Oct 25, 2023
5.595
5.686
5.585
5.623
49,613
-0.09(-1.51%)
Oct 24, 2023
5.919
5.919
5.461
5.709
112,942
-0.03(-0.50%)
Oct 23, 2023
5.814
5.919
5.671
5.738
67,990
-0.12(-2.12%)
Oct 20, 2023
5.910
6.044
5.795
5.862
90,180
-0.03(-0.49%)
Oct 19, 2023
5.977
5.996
5.872
5.891
89,418
-0.09(-1.44%)
Oct 18, 2023
6.034
6.039
5.919
5.977
58,327
-0.10(-1.57%)
Oct 17, 2023
6.110
6.110
6.058
6.072
40,326
-0.04(-0.62%)
Oct 16, 2023
5.967
6.149
5.948
6.110
72,945
+0.14(+2.40%)
Oct 13, 2023
5.929
5.977
5.838
5.967
83,792
+0.05(+0.81%)
Oct 12, 2023
5.900
5.948
5.748
5.919
82,259
+0.00(+0.00%)
Oct 11, 2023
5.967
6.063
5.700
5.919
101,912
-0.05(-0.80%)
Oct 10, 2023
5.967
6.063
5.948
5.967
78,867
+0.00(+0.00%)
Oct 09, 2023
5.958
6.044
5.929
5.967
67,885
-0.01(-0.16%)
Oct 06, 2023
5.910
6.082
5.900
5.977
159,633
+0.02(+0.32%)
Oct 05, 2023
6.153
6.340
5.948
5.958
197,225
-0.11(-1.73%)
Oct 04, 2023
6.072
6.215
5.986
6.063
65,811
+0.05(+0.79%)
Oct 03, 2023
6.120
6.168
5.986
6.015
117,519
-0.11(-1.87%)
Oct 02, 2023
6.091
6.235
6.082
6.130
82,819
-0.03(-0.47%)
Sep 29, 2023
6.110
6.206
6.024
6.158
75,892
+0.07(+1.10%)
Sep 28, 2023
5.967
6.196
5.967
6.091
53,554
+0.11(+1.92%)
Sep 27, 2023
6.168
6.244
5.939
5.977
62,146
-0.17(-2.80%)
Sep 26, 2023
6.215
6.273
6.149
6.149
70,847
-0.10(-1.53%)
Sep 25, 2023
6.158
6.263
6.211
6.244
56,065
+0.07(+1.08%)
Sep 22, 2023
6.454
6.483
6.168
6.177
77,027
-0.20(-3.14%)
Sep 21, 2023
6.359
6.435
6.263
6.378
133,384
-0.02(-0.30%)
Sep 20, 2023
6.397
6.464
6.330
6.397
102,911
+0.01(+0.15%)
Sep 19, 2023
6.320
6.445
6.311
6.387
67,601
+0.07(+1.06%)
Sep 18, 2023
6.311
6.378
6.244
6.320
117,731
+0.00(+0.00%)
Sep 15, 2023
6.196
6.349
6.101
6.320
570,801
+0.12(+2.00%)
Sep 14, 2023
6.034
6.254
6.034
6.196
155,886
+0.17(+2.85%)
Sep 13, 2023
6.034
6.044
5.900
6.024
229,716
-0.01(-0.16%)
Sep 12, 2023
5.910
6.139
5.910
6.034
47,708
+0.11(+1.77%)
Sep 11, 2023
5.881
5.929
5.834
5.929
91,081
+0.07(+1.14%)
Sep 08, 2023
5.900
5.929
5.853
5.862
97,992
-0.04(-0.65%)
Sep 07, 2023
5.881
6.034
5.872
5.900
107,882
-0.01(-0.16%)
Sep 06, 2023
6.005
6.082
5.881
5.910
96,589
-0.14(-2.37%)
Sep 05, 2023
6.101
6.134
5.986
6.053
178,076
-0.08(-1.25%)
Sep 01, 2023
5.977
6.158
5.977
6.130
118,681
+0.13(+2.23%)
Aug 31, 2023
5.977
6.029
5.910
5.996
105,584
+0.01(+0.16%)
Aug 30, 2023
6.063
6.120
5.967
5.986
252,568
-0.11(-1.72%)
Aug 29, 2023
5.958
6.187
5.929
6.091
88,820
+0.13(+2.24%)
Aug 28, 2023
5.958
6.020
5.891
5.958
132,976
+0.00(+0.00%)
Aug 25, 2023
5.986
6.034
5.891
5.958
120,921
-0.02(-0.32%)
Aug 24, 2023
5.986
6.091
5.900
5.977
142,604
-0.03(-0.48%)
Aug 23, 2023
6.091
6.091
5.786
6.005
375,623
-0.11(-1.72%)
Aug 22, 2023
6.320
6.320
6.015
6.110
342,851
-0.10(-1.54%)
Aug 21, 2023
6.196
6.225
6.177
6.206
128,615
-0.01(-0.15%)
Aug 18, 2023
6.225
6.292
6.158
6.215
159,986
-0.01(-0.15%)
Aug 17, 2023
6.225
6.320
6.196
6.225
440,743
+0.02(+0.31%)
Aug 16, 2023
6.301
6.378
6.125
6.206
367,714
-0.18(-2.84%)
Aug 15, 2023
6.130
6.459
5.824
6.387
538,764
-0.02(-0.30%)
Aug 14, 2023
6.550
6.636
6.206
6.406
348,629
-0.08(-1.18%)
Aug 11, 2023
6.559
6.564
6.430
6.483
102,694
-0.04(-0.59%)
Aug 10, 2023
6.645
6.731
6.492
6.521
90,299
-0.07(-1.01%)
Aug 09, 2023
6.769
6.803
6.550
6.588
124,855
-0.16(-2.40%)
Aug 08, 2023
6.454
6.912
6.445
6.750
287,883
+0.23(+3.51%)
Aug 07, 2023
6.616
6.636
6.521
6.521
172,190
-0.12(-1.87%)
Aug 04, 2023
6.721
6.721
6.578
6.645
78,028
-0.06(-0.85%)
Aug 03, 2023
6.826
6.826
6.674
6.702
126,439
-0.14(-2.09%)
Aug 02, 2023
6.960
6.970
6.798
6.846
51,974
-0.14(-2.05%)
Aug 01, 2023
7.046
7.079
6.965
6.989
103,527
-0.10(-1.35%)
Jul 31, 2023
7.027
7.113
6.989
7.084
89,851
+0.03(+0.41%)
Jul 28, 2023
6.931
7.084
6.931
7.056
112,900
+0.12(+1.79%)
Jul 27, 2023
6.884
6.989
6.865
6.931
79,339
+0.06(+0.83%)
Jul 26, 2023
6.874
6.951
6.812
6.874
126,378
-0.01(-0.14%)
Jul 25, 2023
6.884
6.998
6.869
6.884
49,310
-0.01(-0.14%)
Jul 24, 2023
6.922
7.046
6.865
6.893
98,363
-0.03(-0.41%)
Jul 21, 2023
6.884
6.965
6.850
6.922
176,294
+0.06(+0.83%)
Jul 20, 2023
6.855
7.090
6.855
6.865
132,901
+0.01(+0.14%)
Jul 19, 2023
6.807
6.884
6.741
6.855
128,195
+0.02(+0.28%)
Jul 18, 2023
6.712
6.903
6.712
6.836
219,393
+0.12(+1.85%)
Jul 17, 2023
6.578
6.721
6.578
6.712
105,635
+0.14(+2.18%)
Jul 14, 2023
6.626
6.655
6.454
6.569
237,366
-0.06(-0.86%)
Jul 13, 2023
6.607
6.636
6.550
6.626
82,073
+0.04(+0.58%)
Jul 12, 2023
6.683
6.683
6.550
6.588
130,212
-0.06(-0.86%)
Jul 11, 2023
6.655
6.702
6.626
6.645
74,665
-0.04(-0.57%)
Jul 10, 2023
6.655
6.750
6.626
6.683
124,220
+0.04(+0.57%)
Jul 07, 2023
6.636
6.702
6.576
6.645
229,712
+0.01(+0.14%)
Jul 06, 2023
6.464
6.674
6.445
6.636
150,174
+0.12(+1.91%)
Jul 05, 2023
6.664
6.664
6.483
6.511
108,426
-0.16(-2.43%)
Jul 03, 2023
6.483
6.693
6.483
6.674
95,003
+0.12(+1.90%)
Jun 30, 2023
6.655
6.683
6.492
6.550
145,480
-0.07(-1.01%)
Jun 29, 2023
6.588
6.636
6.511
6.616
97,326
+0.03(+0.43%)
Jun 28, 2023
6.397
6.607
6.235
6.588
152,086
+0.17(+2.68%)
Jun 27, 2023
6.492
6.545
6.301
6.416
117,966
-0.08(-1.18%)
Jun 26, 2023
6.683
6.764
6.492
6.492
112,512
-0.17(-2.58%)
Jun 23, 2023
6.588
6.683
6.578
6.664
1,042,343
+0.04(+0.58%)
Jun 22, 2023
6.712
6.824
6.588
6.626
86,569
-0.09(-1.28%)
Jun 21, 2023
6.693
6.788
6.655
6.712
151,327
+0.00(+0.00%)
Jun 20, 2023
6.683
6.798
6.636
6.712
93,779
+0.03(+0.43%)
Jun 16, 2023
6.731
6.769
6.683
6.683
196,107
+0.00(+0.00%)
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.