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
OmniAb, Inc. - Common Stock
(NQ:
OABI
)
4.340
-0.140 (-3.13%)
Official Closing Price
Updated: 4:15 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
4.500
4.520
4.320
4.340
541,350
-0.14(-3.13%)
May 30, 2024
4.590
4.620
4.430
4.480
554,687
-0.07(-1.54%)
May 29, 2024
4.500
4.570
4.410
4.550
1,278,237
+0.38(+9.11%)
May 28, 2024
4.400
4.430
4.170
4.170
627,527
-0.22(-5.01%)
May 24, 2024
4.320
4.490
4.320
4.390
619,702
+0.10(+2.33%)
May 23, 2024
4.400
4.450
4.270
4.290
497,623
-0.11(-2.50%)
May 22, 2024
4.300
4.410
4.290
4.400
470,687
+0.08(+1.85%)
May 21, 2024
4.380
4.420
4.320
4.320
430,756
-0.07(-1.59%)
May 20, 2024
4.450
4.500
4.370
4.390
576,608
-0.06(-1.35%)
May 17, 2024
4.560
4.590
4.430
4.450
431,279
-0.10(-2.20%)
May 16, 2024
4.550
4.590
4.540
4.550
374,305
+0.01(+0.22%)
May 15, 2024
4.560
4.610
4.517
4.540
427,943
+0.04(+0.89%)
May 14, 2024
4.520
4.600
4.415
4.500
713,386
+0.02(+0.45%)
May 13, 2024
4.700
4.760
4.460
4.480
601,175
-0.20(-4.27%)
May 10, 2024
4.410
4.720
4.265
4.680
1,152,492
+0.11(+2.41%)
May 09, 2024
4.540
4.640
4.500
4.570
650,377
+0.03(+0.66%)
May 08, 2024
4.590
4.650
4.480
4.540
607,753
-0.05(-1.09%)
May 07, 2024
4.700
4.710
4.550
4.590
383,703
-0.12(-2.55%)
May 06, 2024
4.690
4.740
4.610
4.710
606,040
+0.04(+0.86%)
May 03, 2024
4.690
4.710
4.620
4.670
374,081
+0.07(+1.52%)
May 02, 2024
4.590
4.610
4.500
4.600
417,483
+0.07(+1.55%)
May 01, 2024
4.450
4.630
4.407
4.530
471,033
+0.09(+2.03%)
Apr 30, 2024
4.510
4.535
4.440
4.440
418,729
-0.10(-2.20%)
Apr 29, 2024
4.480
4.600
4.480
4.540
389,976
+0.06(+1.34%)
Apr 26, 2024
4.420
4.490
4.400
4.480
598,745
+0.05(+1.13%)
Apr 25, 2024
4.520
4.520
4.410
4.430
586,988
-0.13(-2.85%)
Apr 24, 2024
4.620
4.625
4.535
4.560
557,392
-0.08(-1.72%)
Apr 23, 2024
4.680
4.810
4.610
4.640
367,629
-0.04(-0.85%)
Apr 22, 2024
4.670
4.760
4.623
4.680
301,000
+0.01(+0.21%)
Apr 19, 2024
4.540
4.670
4.522
4.670
930,365
+0.08(+1.74%)
Apr 18, 2024
4.760
4.770
4.560
4.590
1,066,646
-0.19(-3.97%)
Apr 17, 2024
4.830
4.860
4.735
4.780
596,928
-0.04(-0.83%)
Apr 16, 2024
4.920
4.970
4.820
4.820
762,373
-0.13(-2.63%)
Apr 15, 2024
4.970
5.058
4.900
4.950
528,925
-0.10(-1.98%)
Apr 12, 2024
5.220
5.250
4.980
5.050
439,877
-0.15(-2.88%)
Apr 11, 2024
5.270
5.270
5.170
5.200
333,061
-0.05(-0.95%)
Apr 10, 2024
5.250
5.315
5.170
5.250
456,966
-0.18(-3.31%)
Apr 09, 2024
5.340
5.450
5.200
5.430
478,191
+0.12(+2.26%)
Apr 08, 2024
5.350
5.350
5.201
5.310
475,109
+0.00(+0.00%)
Apr 05, 2024
5.350
5.350
5.235
5.310
426,016
-0.04(-0.75%)
Apr 04, 2024
5.470
5.543
5.280
5.350
715,767
-0.03(-0.56%)
Apr 03, 2024
5.290
5.400
5.220
5.380
561,053
+0.10(+1.89%)
Apr 02, 2024
5.260
5.300
5.207
5.280
412,945
-0.08(-1.49%)
Apr 01, 2024
5.460
5.500
5.270
5.360
435,804
-0.06(-1.11%)
Mar 28, 2024
5.480
5.500
5.370
5.420
415,263
+0.03(+0.56%)
Mar 27, 2024
5.240
5.390
5.160
5.390
705,689
+0.20(+3.85%)
Mar 26, 2024
5.340
5.370
5.110
5.190
810,216
-0.12(-2.26%)
Mar 25, 2024
5.460
5.630
5.260
5.310
726,674
+0.18(+3.51%)
Mar 22, 2024
5.140
5.295
5.090
5.130
797,646
-0.01(-0.19%)
Mar 21, 2024
5.720
5.720
5.043
5.140
870,791
-0.28(-5.17%)
Mar 20, 2024
5.230
5.440
5.130
5.420
483,685
+0.15(+2.85%)
Mar 19, 2024
5.180
5.380
5.110
5.270
275,754
+0.09(+1.74%)
Mar 18, 2024
5.210
5.280
5.110
5.180
346,457
-0.05(-0.96%)
Mar 15, 2024
5.290
5.300
5.190
5.230
533,198
-0.04(-0.76%)
Mar 14, 2024
5.370
5.370
5.185
5.270
463,455
-0.14(-2.59%)
Mar 13, 2024
5.340
5.410
5.310
5.410
341,092
+0.05(+0.93%)
Mar 12, 2024
5.430
5.430
5.315
5.360
244,222
-0.07(-1.29%)
Mar 11, 2024
5.490
5.500
5.340
5.430
515,412
-0.02(-0.37%)
Mar 08, 2024
5.630
5.690
5.415
5.450
463,605
-0.15(-2.68%)
Mar 07, 2024
6.020
6.020
5.560
5.600
345,715
-0.32(-5.41%)
Mar 06, 2024
5.550
5.930
5.490
5.920
552,596
+0.43(+7.83%)
Mar 05, 2024
5.600
5.659
5.465
5.490
387,587
-0.15(-2.66%)
Mar 04, 2024
6.000
6.000
5.620
5.640
600,516
-0.27(-4.57%)
Mar 01, 2024
5.950
6.000
5.830
5.910
388,824
+0.07(+1.20%)
Feb 29, 2024
6.340
6.360
5.840
5.840
993,281
-0.37(-5.96%)
Feb 28, 2024
6.340
6.475
6.120
6.210
645,661
-0.12(-1.90%)
Feb 27, 2024
6.000
6.549
5.930
6.330
1,305,716
+0.60(+10.47%)
Feb 26, 2024
5.490
5.740
5.490
5.730
242,390
+0.24(+4.37%)
Feb 23, 2024
5.500
5.590
5.461
5.490
225,771
-0.01(-0.18%)
Feb 22, 2024
5.480
5.590
5.440
5.500
278,137
-0.01(-0.18%)
Feb 21, 2024
5.600
5.600
5.390
5.510
199,287
-0.03(-0.54%)
Feb 20, 2024
5.600
5.700
5.500
5.540
253,748
-0.10(-1.77%)
Feb 16, 2024
5.530
5.705
5.374
5.640
369,843
+0.10(+1.81%)
Feb 15, 2024
5.540
5.540
5.440
5.540
307,262
+0.06(+1.09%)
Feb 14, 2024
5.340
5.510
5.300
5.480
374,934
+0.20(+3.79%)
Feb 13, 2024
5.490
5.490
5.200
5.280
517,584
-0.22(-4.00%)
Feb 12, 2024
5.450
5.530
5.380
5.500
425,635
+0.06(+1.10%)
Feb 09, 2024
5.320
5.490
5.280
5.440
364,291
+0.13(+2.45%)
Feb 08, 2024
5.410
5.420
5.285
5.310
292,536
-0.10(-1.85%)
Feb 07, 2024
5.550
5.550
5.410
5.410
291,127
-0.13(-2.35%)
Feb 06, 2024
5.620
5.715
5.530
5.540
380,999
-0.12(-2.12%)
Feb 05, 2024
5.750
5.760
5.580
5.660
506,428
-0.13(-2.25%)
Feb 02, 2024
5.840
5.878
5.750
5.790
295,550
-0.13(-2.20%)
Feb 01, 2024
5.810
5.970
5.750
5.920
314,982
+0.12(+2.07%)
Jan 31, 2024
6.010
6.100
5.800
5.800
319,569
-0.22(-3.65%)
Jan 30, 2024
6.300
6.300
6.000
6.020
296,509
-0.28(-4.44%)
Jan 29, 2024
6.200
6.355
6.070
6.300
372,329
+0.11(+1.78%)
Jan 26, 2024
6.130
6.250
6.080
6.190
281,526
+0.12(+1.98%)
Jan 25, 2024
6.100
6.210
6.040
6.070
389,505
+0.04(+0.66%)
Jan 24, 2024
6.180
6.180
6.000
6.030
332,640
-0.10(-1.63%)
Jan 23, 2024
6.200
6.200
6.010
6.130
295,278
-0.02(-0.33%)
Jan 22, 2024
6.000
6.160
6.000
6.150
381,183
+0.16(+2.67%)
Jan 19, 2024
6.030
6.030
5.811
5.990
336,128
+0.00(+0.00%)
Jan 18, 2024
6.070
6.220
5.861
5.990
360,320
-0.08(-1.32%)
Jan 17, 2024
6.070
6.140
6.010
6.070
251,923
-0.10(-1.62%)
Jan 16, 2024
6.340
6.340
6.060
6.170
349,414
-0.05(-0.80%)
Jan 12, 2024
6.430
6.480
6.190
6.220
329,367
-0.12(-1.89%)
Jan 11, 2024
6.450
6.460
6.320
6.340
354,079
-0.15(-2.31%)
Jan 10, 2024
6.390
6.575
6.310
6.490
425,760
+0.07(+1.09%)
Jan 09, 2024
6.650
6.715
6.400
6.420
570,810
-0.27(-4.04%)
Jan 08, 2024
6.490
6.700
6.420
6.690
383,376
+0.24(+3.72%)
Jan 05, 2024
6.470
6.580
6.355
6.450
502,423
-0.08(-1.23%)
Jan 04, 2024
6.310
6.550
6.290
6.530
490,015
+0.26(+4.15%)
Jan 03, 2024
6.220
6.450
6.160
6.270
755,843
+0.02(+0.32%)
Jan 02, 2024
6.140
6.280
6.130
6.250
498,106
+0.08(+1.30%)
Dec 29, 2023
6.100
6.200
6.050
6.170
1,007,861
+0.05(+0.82%)
Dec 28, 2023
6.170
6.190
6.030
6.120
456,751
-0.05(-0.81%)
Dec 27, 2023
6.160
6.190
6.040
6.170
758,609
+0.04(+0.65%)
Dec 26, 2023
5.930
6.140
5.805
6.130
665,086
+0.33(+5.69%)
Dec 22, 2023
5.910
5.975
5.735
5.800
767,717
-0.12(-2.03%)
Dec 21, 2023
5.860
5.945
5.720
5.920
1,199,847
+0.26(+4.59%)
Dec 20, 2023
5.750
5.885
5.610
5.660
1,278,856
-0.05(-0.88%)
Dec 19, 2023
5.640
5.720
5.590
5.710
649,355
+0.12(+2.15%)
Dec 18, 2023
5.680
5.680
5.525
5.590
588,305
-0.05(-0.89%)
Dec 15, 2023
5.710
5.745
5.450
5.640
1,436,305
+0.00(+0.00%)
Dec 14, 2023
5.500
5.750
5.420
5.640
912,730
+0.22(+4.06%)
Dec 13, 2023
5.080
5.460
4.944
5.420
986,500
+0.36(+7.11%)
Dec 12, 2023
4.900
5.130
4.880
5.060
612,739
+0.17(+3.48%)
Dec 11, 2023
4.860
4.895
4.745
4.890
365,955
+0.01(+0.20%)
Dec 08, 2023
4.840
4.895
4.550
4.880
402,650
+0.03(+0.62%)
Dec 07, 2023
4.730
4.860
4.685
4.850
315,208
+0.10(+2.11%)
Dec 06, 2023
4.840
4.865
4.715
4.750
371,171
-0.05(-1.04%)
Dec 05, 2023
4.710
4.860
4.580
4.800
725,353
+0.09(+1.91%)
Dec 04, 2023
4.580
4.730
4.430
4.710
452,223
+0.11(+2.39%)
Dec 01, 2023
4.380
4.620
4.310
4.600
679,878
+0.21(+4.78%)
Nov 30, 2023
4.480
4.520
4.290
4.390
667,342
-0.10(-2.23%)
Nov 29, 2023
4.300
4.580
4.300
4.490
384,955
+0.26(+6.15%)
Nov 28, 2023
4.350
4.370
4.210
4.230
270,130
-0.11(-2.53%)
Nov 27, 2023
4.360
4.390
4.265
4.340
759,324
-0.06(-1.36%)
Nov 24, 2023
4.400
4.430
4.380
4.400
67,255
+0.00(+0.00%)
Nov 22, 2023
4.500
4.515
4.370
4.400
472,508
-0.07(-1.57%)
Nov 21, 2023
4.500
4.550
4.440
4.470
450,135
-0.05(-1.11%)
Nov 20, 2023
4.460
4.590
4.440
4.520
279,562
+0.07(+1.57%)
Nov 17, 2023
4.470
4.490
4.360
4.450
445,376
+0.00(+0.00%)
Nov 16, 2023
4.570
4.740
4.415
4.450
579,930
-0.19(-4.09%)
Nov 15, 2023
4.630
4.750
4.615
4.640
309,525
-0.07(-1.49%)
Nov 14, 2023
4.560
4.740
4.420
4.710
569,950
+0.28(+6.32%)
Nov 13, 2023
4.410
4.480
4.325
4.430
643,012
+0.19(+4.48%)
Nov 10, 2023
4.550
4.600
4.170
4.240
1,298,039
-0.12(-2.75%)
Nov 09, 2023
4.450
4.575
4.280
4.360
828,006
-0.19(-4.18%)
Nov 08, 2023
4.610
4.610
4.495
4.550
364,824
-0.04(-0.87%)
Nov 07, 2023
4.560
4.680
4.540
4.590
287,009
+0.03(+0.66%)
Nov 06, 2023
4.710
4.760
4.550
4.560
472,476
-0.14(-2.98%)
Nov 03, 2023
4.630
4.770
4.620
4.700
510,038
+0.13(+2.84%)
Nov 02, 2023
4.550
4.650
4.510
4.570
413,343
+0.06(+1.33%)
Nov 01, 2023
4.500
4.535
4.400
4.510
386,359
-0.04(-0.88%)
Oct 31, 2023
4.470
4.610
4.460
4.550
349,818
+0.06(+1.34%)
Oct 30, 2023
4.520
4.590
4.450
4.490
407,070
+0.01(+0.22%)
Oct 27, 2023
4.460
4.490
4.370
4.480
575,462
+0.01(+0.22%)
Oct 26, 2023
4.560
4.620
4.460
4.470
330,014
-0.06(-1.32%)
Oct 25, 2023
4.620
4.655
4.520
4.530
542,928
-0.12(-2.58%)
Oct 24, 2023
4.750
4.780
4.630
4.650
371,887
-0.06(-1.27%)
Oct 23, 2023
4.830
4.850
4.680
4.710
452,189
-0.14(-2.89%)
Oct 20, 2023
4.900
4.960
4.800
4.850
426,828
-0.05(-1.02%)
Oct 19, 2023
4.950
5.000
4.820
4.900
270,695
-0.09(-1.80%)
Oct 18, 2023
5.060
5.110
4.900
4.990
483,375
-0.14(-2.73%)
Oct 17, 2023
4.900
5.150
4.885
5.130
399,359
+0.16(+3.22%)
Oct 16, 2023
4.890
5.040
4.790
4.970
340,427
+0.12(+2.47%)
Oct 13, 2023
4.910
4.940
4.820
4.850
396,376
-0.09(-1.82%)
Oct 12, 2023
5.070
5.070
4.910
4.940
331,207
-0.14(-2.76%)
Oct 11, 2023
5.260
5.340
5.050
5.080
267,527
-0.17(-3.24%)
Oct 10, 2023
5.150
5.380
4.920
5.250
404,373
+0.12(+2.34%)
Oct 09, 2023
5.050
5.160
4.990
5.130
217,826
+0.07(+1.38%)
Oct 06, 2023
5.090
5.130
5.000
5.060
274,541
-0.05(-0.98%)
Oct 05, 2023
5.110
5.150
5.000
5.110
322,933
-0.02(-0.39%)
Oct 04, 2023
4.960
5.165
4.920
5.130
339,547
+0.17(+3.43%)
Oct 03, 2023
5.070
5.105
4.945
4.960
374,238
-0.12(-2.36%)
Oct 02, 2023
5.180
5.180
5.019
5.080
398,572
-0.11(-2.12%)
Sep 29, 2023
5.320
5.339
5.105
5.190
925,152
-0.09(-1.70%)
Sep 28, 2023
5.180
5.330
5.060
5.280
461,831
+0.11(+2.13%)
Sep 27, 2023
5.340
5.440
5.130
5.170
648,141
-0.14(-2.64%)
Sep 26, 2023
5.240
5.630
5.040
5.310
879,089
+0.33(+6.63%)
Sep 25, 2023
5.010
5.005
4.935
4.980
395,673
-0.03(-0.60%)
Sep 22, 2023
5.010
5.040
4.945
5.010
233,244
+0.00(+0.00%)
Sep 21, 2023
5.040
5.135
4.960
5.010
250,034
-0.06(-1.18%)
Sep 20, 2023
5.230
5.245
5.070
5.070
193,265
-0.14(-2.69%)
Sep 19, 2023
5.110
5.220
5.050
5.210
271,343
+0.10(+1.96%)
Sep 18, 2023
5.180
5.292
5.060
5.110
261,219
-0.08(-1.54%)
Sep 15, 2023
5.260
5.295
5.185
5.190
840,280
-0.05(-0.95%)
Sep 14, 2023
5.290
5.350
5.210
5.240
199,542
-0.02(-0.38%)
Sep 13, 2023
5.190
5.330
5.190
5.260
226,590
+0.04(+0.77%)
Sep 12, 2023
5.300
5.358
5.185
5.220
233,273
-0.08(-1.51%)
Sep 11, 2023
5.240
5.315
5.220
5.300
247,791
+0.11(+2.12%)
Sep 08, 2023
5.350
5.430
5.180
5.190
397,605
-0.18(-3.35%)
Sep 07, 2023
5.440
5.481
5.370
5.370
453,763
-0.07(-1.29%)
Sep 06, 2023
5.620
5.695
5.435
5.440
365,136
-0.21(-3.72%)
Sep 05, 2023
5.820
5.851
5.625
5.650
435,425
-0.18(-3.09%)
Sep 01, 2023
5.840
5.891
5.820
5.830
265,766
+0.03(+0.52%)
Aug 31, 2023
5.830
5.910
5.760
5.800
367,971
-0.06(-1.02%)
Aug 30, 2023
5.810
5.880
5.780
5.860
254,905
+0.06(+1.03%)
Aug 29, 2023
5.590
5.820
5.570
5.800
205,538
+0.18(+3.20%)
Aug 28, 2023
5.650
5.720
5.585
5.620
226,558
-0.03(-0.53%)
Aug 25, 2023
5.710
5.740
5.585
5.650
275,863
-0.06(-1.05%)
Aug 24, 2023
5.720
5.800
5.660
5.710
320,158
-0.02(-0.35%)
Aug 23, 2023
5.610
5.850
5.610
5.730
423,525
+0.11(+1.96%)
Aug 22, 2023
5.800
5.830
5.610
5.620
524,889
-0.18(-3.10%)
Aug 21, 2023
5.700
5.940
5.680
5.800
838,339
+0.11(+1.93%)
Aug 18, 2023
5.790
5.850
5.665
5.690
707,864
-0.16(-2.74%)
Aug 17, 2023
5.920
5.940
5.725
5.850
790,409
-0.08(-1.35%)
Aug 16, 2023
5.770
5.975
5.740
5.930
655,051
+0.36(+6.46%)
Aug 15, 2023
5.390
5.620
5.340
5.570
480,886
+0.12(+2.20%)
Aug 14, 2023
5.410
5.600
5.310
5.450
701,449
-0.01(-0.18%)
Aug 11, 2023
5.780
5.811
5.415
5.460
1,798,640
-0.32(-5.54%)
Aug 10, 2023
5.870
5.870
5.710
5.780
480,694
-0.01(-0.17%)
Aug 09, 2023
5.650
5.795
5.270
5.790
595,538
+0.15(+2.66%)
Aug 08, 2023
5.390
5.650
5.390
5.640
725,616
+0.20(+3.68%)
Aug 07, 2023
5.410
5.490
5.230
5.440
360,805
+0.03(+0.55%)
Aug 04, 2023
5.530
5.600
5.380
5.410
462,596
-0.08(-1.46%)
Aug 03, 2023
5.230
5.515
5.130
5.490
482,073
+0.23(+4.37%)
Aug 02, 2023
5.480
5.510
5.235
5.260
643,364
-0.28(-5.05%)
Aug 01, 2023
5.500
5.620
5.420
5.540
561,699
+0.04(+0.73%)
Jul 31, 2023
5.360
5.510
5.350
5.500
258,390
+0.14(+2.61%)
Jul 28, 2023
5.340
5.450
5.340
5.360
184,873
+0.04(+0.75%)
Jul 27, 2023
5.360
5.470
5.290
5.320
274,410
-0.02(-0.37%)
Jul 26, 2023
5.360
5.445
5.260
5.340
432,550
-0.03(-0.56%)
Jul 25, 2023
5.300
5.465
5.245
5.370
426,062
+0.05(+0.94%)
Jul 24, 2023
5.430
5.460
5.285
5.320
411,743
-0.10(-1.85%)
Jul 21, 2023
5.190
5.430
5.180
5.420
345,631
+0.28(+5.45%)
Jul 20, 2023
5.190
5.240
5.100
5.140
363,016
-0.04(-0.77%)
Jul 19, 2023
5.080
5.370
5.080
5.180
738,619
+0.08(+1.57%)
Jul 18, 2023
5.000
5.110
4.973
5.100
388,452
+0.09(+1.80%)
Jul 17, 2023
5.010
5.135
4.940
5.010
795,219
+0.00(+0.00%)
Jul 14, 2023
4.980
5.040
4.920
5.010
600,104
+0.03(+0.60%)
Jul 13, 2023
4.970
5.040
4.880
4.980
788,581
+0.03(+0.61%)
Jul 12, 2023
4.760
4.990
4.730
4.950
525,042
+0.25(+5.32%)
Jul 11, 2023
4.800
4.800
4.660
4.700
357,818
-0.06(-1.26%)
Jul 10, 2023
4.660
4.820
4.620
4.760
462,613
+0.10(+2.15%)
Jul 07, 2023
4.670
4.780
4.640
4.660
456,860
-0.02(-0.43%)
Jul 06, 2023
4.730
4.735
4.610
4.680
566,339
-0.09(-1.89%)
Jul 05, 2023
4.700
4.860
4.640
4.770
492,238
+0.01(+0.21%)
Jul 03, 2023
5.030
5.090
4.680
4.760
469,364
-0.27(-5.37%)
Jun 30, 2023
4.970
5.083
4.850
5.030
698,402
+0.09(+1.82%)
Jun 29, 2023
4.840
4.950
4.760
4.940
455,666
+0.10(+2.07%)
Jun 28, 2023
4.570
4.860
4.490
4.840
778,113
+0.23(+4.99%)
Jun 27, 2023
4.650
4.650
4.555
4.610
1,021,298
-0.03(-0.65%)
Jun 26, 2023
4.800
4.810
4.630
4.640
723,002
-0.17(-3.53%)
Jun 23, 2023
4.800
4.870
4.750
4.810
3,124,061
-0.04(-0.82%)
Jun 22, 2023
4.860
4.940
4.690
4.850
536,617
-0.03(-0.61%)
Jun 21, 2023
4.810
4.930
4.760
4.880
379,680
+0.03(+0.62%)
Jun 20, 2023
4.850
4.850
4.720
4.850
479,489
-0.03(-0.61%)
Jun 16, 2023
4.980
4.980
4.805
4.880
1,269,514
-0.03(-0.61%)
Jun 15, 2023
4.810
4.910
4.780
4.910
372,165
+0.09(+1.87%)
Jun 14, 2023
4.890
4.970
4.760
4.820
535,607
-0.06(-1.23%)
Jun 13, 2023
4.760
5.000
4.735
4.880
1,012,596
+0.29(+6.32%)
Jun 12, 2023
4.550
4.620
4.490
4.590
434,630
+0.06(+1.32%)
Jun 09, 2023
4.520
4.560
4.480
4.530
540,902
+0.02(+0.44%)
Jun 08, 2023
4.510
4.570
4.480
4.510
386,727
-0.02(-0.44%)
Jun 07, 2023
4.550
4.660
4.505
4.530
424,167
+0.00(+0.00%)
Jun 06, 2023
4.430
4.530
4.395
4.530
862,141
+0.09(+2.03%)
Jun 05, 2023
4.330
4.460
4.270
4.440
760,861
+0.09(+2.07%)
Jun 02, 2023
4.290
4.350
4.170
4.350
659,312
+0.12(+2.84%)
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.