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
James River Gp HD
(NQ:
JRVR
)
7.808
+0.238 (+3.14%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 12, 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
7.778
7.808
7.555
7.758
1,371,354
+0.07(+0.90%)
May 30, 2024
7.252
7.848
7.202
7.689
676,544
+0.49(+6.76%)
May 29, 2024
7.222
7.232
7.093
7.202
502,216
-0.09(-1.23%)
May 28, 2024
7.441
7.550
7.223
7.292
332,392
-0.12(-1.61%)
May 24, 2024
7.649
7.649
7.411
7.411
308,008
-0.21(-2.74%)
May 23, 2024
7.788
7.808
7.530
7.619
311,052
-0.13(-1.67%)
May 22, 2024
7.669
7.813
7.599
7.748
421,086
+0.06(+0.78%)
May 21, 2024
7.739
7.878
7.619
7.689
430,319
-0.09(-1.15%)
May 20, 2024
8.156
8.196
7.768
7.778
562,391
-0.37(-4.51%)
May 17, 2024
8.096
8.265
8.007
8.146
501,555
+0.12(+1.49%)
May 16, 2024
8.106
8.181
8.017
8.027
311,157
-0.02(-0.25%)
May 15, 2024
7.957
8.126
7.878
8.046
452,352
+0.13(+1.63%)
May 14, 2024
8.027
8.265
7.907
7.917
348,142
-0.09(-1.12%)
May 13, 2024
7.758
8.305
7.729
8.007
738,816
+0.36(+4.68%)
May 10, 2024
7.927
8.126
7.639
7.649
635,294
-0.27(-3.39%)
May 09, 2024
8.573
9.030
7.729
7.917
1,424,236
-0.55(-6.46%)
May 08, 2024
8.593
8.722
7.917
8.464
1,420,908
-0.13(-1.50%)
May 07, 2024
8.772
9.065
8.553
8.593
415,575
-0.14(-1.59%)
May 06, 2024
8.792
8.881
8.712
8.732
312,011
-0.03(-0.34%)
May 03, 2024
8.821
8.891
8.603
8.762
216,346
-0.04(-0.45%)
May 02, 2024
8.652
8.906
8.652
8.801
337,871
+0.16(+1.84%)
May 01, 2024
8.821
9.109
8.633
8.643
423,214
-0.19(-2.14%)
Apr 30, 2024
8.851
8.871
8.613
8.831
358,477
+0.06(+0.68%)
Apr 29, 2024
8.772
9.000
8.732
8.772
347,963
-0.16(-1.78%)
Apr 26, 2024
9.020
9.030
8.662
8.931
392,739
-0.17(-1.86%)
Apr 25, 2024
9.169
9.199
9.020
9.100
348,840
-0.12(-1.29%)
Apr 24, 2024
9.109
9.358
9.040
9.219
360,488
+0.02(+0.22%)
Apr 23, 2024
9.199
9.497
9.169
9.199
370,411
-0.02(-0.22%)
Apr 22, 2024
9.278
9.278
9.109
9.219
492,170
-0.06(-0.64%)
Apr 19, 2024
9.070
9.398
9.070
9.278
700,889
+0.13(+1.41%)
Apr 18, 2024
8.941
9.417
8.732
9.149
695,032
+0.49(+5.62%)
Apr 17, 2024
8.801
9.199
8.533
8.662
984,628
-0.09(-1.02%)
Apr 16, 2024
8.464
8.801
8.364
8.752
710,613
+0.24(+2.80%)
Apr 15, 2024
8.335
8.543
8.136
8.513
489,560
+0.11(+1.30%)
Apr 12, 2024
8.593
8.623
8.146
8.404
613,866
-0.19(-2.20%)
Apr 11, 2024
8.513
8.801
8.394
8.593
371,717
+0.06(+0.70%)
Apr 10, 2024
8.205
8.603
8.186
8.533
458,799
+0.11(+1.30%)
Apr 09, 2024
8.762
8.990
8.394
8.424
416,956
-0.34(-3.85%)
Apr 08, 2024
8.712
8.911
8.593
8.762
513,613
+0.19(+2.20%)
Apr 05, 2024
8.841
8.841
8.424
8.573
625,446
-0.17(-1.93%)
Apr 04, 2024
9.199
9.199
8.543
8.742
572,128
-0.29(-3.19%)
Apr 03, 2024
8.801
9.109
8.643
9.030
476,318
+0.10(+1.11%)
Apr 02, 2024
8.732
9.169
8.722
8.931
639,813
-0.01(-0.11%)
Apr 01, 2024
9.219
9.219
8.871
8.941
425,442
-0.30(-3.23%)
Mar 28, 2024
9.129
9.368
8.950
9.239
960,576
+0.06(+0.65%)
Mar 27, 2024
8.484
9.288
8.414
9.179
802,484
+0.77(+9.22%)
Mar 26, 2024
8.454
8.662
8.394
8.404
744,543
+0.01(+0.12%)
Mar 25, 2024
8.643
8.901
8.374
8.394
1,031,404
-0.23(-2.65%)
Mar 22, 2024
8.931
9.338
8.583
8.623
1,817,870
+0.23(+2.72%)
Mar 21, 2024
8.096
8.414
8.066
8.394
1,579,224
+0.29(+3.55%)
Mar 20, 2024
7.669
8.305
7.580
8.106
2,429,063
+0.41(+5.29%)
Mar 19, 2024
7.619
7.768
7.490
7.699
1,473,540
+0.03(+0.39%)
Mar 18, 2024
7.848
8.414
7.609
7.669
2,469,202
-0.21(-2.65%)
Mar 15, 2024
6.676
8.782
6.576
7.878
10,463,446
+1.17(+17.48%)
Mar 14, 2024
6.725
6.780
6.308
6.705
1,971,835
-0.02(-0.30%)
Mar 13, 2024
7.192
7.403
6.695
6.725
886,132
-0.47(-6.49%)
Mar 12, 2024
7.619
7.838
7.162
7.192
1,711,399
-0.52(-6.70%)
Mar 11, 2024
9.427
9.427
7.411
7.709
2,125,189
-1.64(-17.53%)
Mar 08, 2024
9.696
9.775
9.348
9.348
940,812
-0.26(-2.69%)
Mar 07, 2024
9.221
9.764
9.201
9.606
905,119
+0.07(+0.73%)
Mar 06, 2024
9.616
9.947
9.408
9.537
708,372
-0.02(-0.21%)
Mar 05, 2024
9.596
9.784
9.369
9.557
689,165
-0.20(-2.03%)
Mar 04, 2024
9.725
9.912
9.665
9.754
745,041
+0.07(+0.71%)
Mar 01, 2024
9.942
9.992
9.557
9.685
1,009,959
-0.19(-1.90%)
Feb 29, 2024
10.11
11.36
9.616
9.873
1,773,617
-0.38(-3.66%)
Feb 28, 2024
10.46
10.52
10.19
10.25
1,559,715
-0.21(-1.99%)
Feb 27, 2024
10.45
10.61
10.31
10.46
1,283,423
+0.07(+0.67%)
Feb 26, 2024
10.64
10.79
10.26
10.39
981,916
-0.35(-3.22%)
Feb 23, 2024
10.38
10.90
10.38
10.73
900,982
+0.17(+1.59%)
Feb 22, 2024
10.27
10.59
10.12
10.56
929,448
+0.28(+2.69%)
Feb 21, 2024
10.71
10.71
10.29
10.29
889,117
-0.39(-3.61%)
Feb 20, 2024
10.29
10.77
10.28
10.67
955,332
+0.19(+1.79%)
Feb 16, 2024
10.45
10.60
10.26
10.49
1,079,499
+0.02(+0.19%)
Feb 15, 2024
10.27
10.55
10.25
10.47
933,256
+0.21(+2.02%)
Feb 14, 2024
9.982
10.30
9.898
10.26
1,061,652
+0.28(+2.77%)
Feb 13, 2024
9.814
10.07
9.744
9.982
1,281,668
-0.03(-0.30%)
Feb 12, 2024
9.428
10.07
9.418
10.01
1,056,732
+0.63(+6.74%)
Feb 09, 2024
8.746
9.399
8.638
9.379
1,081,225
+0.48(+5.44%)
Feb 08, 2024
8.865
8.984
8.608
8.895
986,297
+0.13(+1.47%)
Feb 07, 2024
8.993
9.033
8.746
8.766
1,008,860
-0.18(-1.99%)
Feb 06, 2024
8.756
9.122
8.736
8.944
1,065,497
+0.13(+1.46%)
Feb 05, 2024
8.944
9.102
8.598
8.816
969,797
-0.30(-3.25%)
Feb 02, 2024
9.221
9.384
9.063
9.112
700,074
-0.11(-1.18%)
Feb 01, 2024
9.399
9.576
8.974
9.221
1,801,591
-0.24(-2.51%)
Jan 31, 2024
9.675
9.774
9.428
9.458
296,023
-0.27(-2.74%)
Jan 30, 2024
9.527
9.725
9.428
9.725
723,910
+0.09(+0.92%)
Jan 29, 2024
9.280
9.656
9.201
9.636
941,290
+0.34(+3.61%)
Jan 26, 2024
9.418
9.537
9.270
9.300
938,842
-0.06(-0.63%)
Jan 25, 2024
9.290
9.418
9.072
9.359
1,059,784
+0.14(+1.50%)
Jan 24, 2024
9.161
9.300
9.082
9.221
1,043,749
+0.18(+2.02%)
Jan 23, 2024
9.092
9.240
8.934
9.038
2,108,574
+0.08(+0.94%)
Jan 22, 2024
8.509
8.954
8.499
8.954
1,836,812
+0.46(+5.47%)
Jan 19, 2024
8.381
8.608
8.311
8.489
1,885,990
+0.20(+2.38%)
Jan 18, 2024
8.124
8.321
7.946
8.292
1,728,745
+0.17(+2.07%)
Jan 17, 2024
8.203
8.341
7.916
8.124
1,752,603
-0.23(-2.72%)
Jan 16, 2024
8.302
8.479
8.173
8.351
1,692,384
+0.07(+0.84%)
Jan 12, 2024
8.410
8.484
8.213
8.282
1,691,482
-0.05(-0.59%)
Jan 11, 2024
8.292
8.371
7.985
8.331
1,639,949
+0.02(+0.24%)
Jan 10, 2024
8.272
8.361
8.079
8.311
1,615,640
+0.00(+0.00%)
Jan 09, 2024
8.895
8.895
8.213
8.311
1,817,570
-0.59(-6.66%)
Jan 08, 2024
9.260
9.280
8.796
8.904
1,806,207
-0.33(-3.53%)
Jan 05, 2024
9.171
9.389
9.139
9.231
1,837,917
-0.03(-0.32%)
Jan 04, 2024
9.072
9.270
8.904
9.260
1,931,668
+0.19(+2.07%)
Jan 03, 2024
9.063
9.240
8.786
9.072
1,835,582
+0.00(+0.00%)
Jan 02, 2024
9.142
9.527
9.072
9.072
1,558,516
-0.06(-0.65%)
Dec 29, 2023
9.586
9.586
9.122
9.132
1,537,297
-0.36(-3.75%)
Dec 28, 2023
9.320
9.497
9.290
9.488
1,426,653
+0.17(+1.80%)
Dec 27, 2023
9.122
9.537
9.053
9.320
1,543,421
+0.21(+2.28%)
Dec 26, 2023
9.310
9.324
9.038
9.112
1,426,898
-0.08(-0.86%)
Dec 22, 2023
9.329
9.497
9.132
9.191
1,572,967
-0.03(-0.32%)
Dec 21, 2023
9.310
9.576
8.984
9.221
1,450,888
-0.10(-1.06%)
Dec 20, 2023
9.665
9.774
9.290
9.320
1,789,103
-0.27(-2.78%)
Dec 19, 2023
9.448
9.824
9.300
9.586
1,730,822
+0.20(+2.11%)
Dec 18, 2023
8.519
9.972
8.450
9.389
2,412,421
+1.00(+11.90%)
Dec 15, 2023
8.519
8.578
8.223
8.391
8,988,840
+0.11(+1.31%)
Dec 14, 2023
9.132
9.221
8.282
8.282
932,172
-0.78(-8.61%)
Dec 13, 2023
8.855
9.063
8.519
9.063
611,436
+0.26(+2.92%)
Dec 12, 2023
9.053
9.053
8.786
8.806
584,733
-0.26(-2.84%)
Dec 11, 2023
8.934
9.132
8.677
9.063
537,089
+0.13(+1.44%)
Dec 08, 2023
8.687
8.944
8.499
8.934
612,649
+0.28(+3.20%)
Dec 07, 2023
8.972
9.090
8.579
8.657
563,227
-0.31(-3.50%)
Dec 06, 2023
9.375
9.453
8.962
8.972
763,158
-0.20(-2.14%)
Dec 05, 2023
9.227
9.444
9.060
9.168
848,627
-0.05(-0.53%)
Dec 04, 2023
8.756
9.498
8.697
9.217
1,466,480
+0.15(+1.63%)
Dec 01, 2023
8.844
9.139
8.697
9.070
687,518
+0.25(+2.78%)
Nov 30, 2023
8.726
8.844
8.422
8.824
576,854
+0.11(+1.24%)
Nov 29, 2023
9.316
9.355
8.716
8.716
460,421
-0.50(-5.44%)
Nov 28, 2023
9.257
9.301
9.129
9.217
437,668
+0.02(+0.21%)
Nov 27, 2023
9.444
9.512
9.149
9.198
674,323
-0.28(-3.01%)
Nov 24, 2023
9.159
9.561
9.149
9.483
185,074
+0.32(+3.54%)
Nov 22, 2023
9.159
9.434
9.100
9.159
356,256
+0.00(+0.00%)
Nov 21, 2023
8.883
9.375
8.883
9.159
499,270
+0.28(+3.10%)
Nov 20, 2023
8.707
9.237
8.667
8.883
519,701
+0.17(+1.92%)
Nov 17, 2023
8.382
8.741
8.333
8.716
648,143
+0.36(+4.35%)
Nov 16, 2023
8.569
8.834
8.323
8.353
517,798
-0.22(-2.52%)
Nov 15, 2023
8.756
9.149
8.520
8.569
766,449
-0.42(-4.70%)
Nov 14, 2023
9.041
9.316
9.041
8.991
579,688
+0.15(+1.67%)
Nov 13, 2023
9.247
9.301
8.510
8.844
1,303,857
-0.23(-2.49%)
Nov 10, 2023
9.198
9.660
8.363
9.070
1,754,914
+0.38(+4.41%)
Nov 09, 2023
11.26
11.45
8.009
8.687
1,980,752
-4.24(-32.78%)
Nov 08, 2023
13.94
14.31
12.46
12.92
434,500
-0.97(-7.00%)
Nov 07, 2023
13.82
14.05
13.70
13.89
187,929
+0.08(+0.57%)
Nov 06, 2023
14.07
14.16
13.79
13.82
117,250
-0.34(-2.43%)
Nov 03, 2023
14.17
14.75
14.09
14.16
147,979
+0.31(+2.27%)
Nov 02, 2023
13.56
13.86
13.56
13.85
166,337
+0.31(+2.32%)
Nov 01, 2023
13.50
13.63
13.36
13.53
139,018
+0.02(+0.15%)
Oct 31, 2023
13.52
13.69
13.43
13.51
140,429
+0.02(+0.15%)
Oct 30, 2023
13.49
13.69
13.45
13.49
112,305
+0.18(+1.33%)
Oct 27, 2023
13.79
14.09
13.29
13.32
202,943
-0.49(-3.56%)
Oct 26, 2023
14.11
14.25
13.69
13.81
147,215
-0.23(-1.61%)
Oct 25, 2023
13.98
14.23
13.96
14.03
172,859
-0.10(-0.70%)
Oct 24, 2023
13.69
14.16
13.61
14.13
208,613
+0.53(+3.90%)
Oct 23, 2023
13.92
13.92
13.59
13.60
249,984
-0.46(-3.28%)
Oct 20, 2023
14.24
14.39
14.05
14.06
249,698
-0.14(-0.97%)
Oct 19, 2023
14.63
14.63
14.01
14.20
253,155
-0.43(-2.95%)
Oct 18, 2023
15.01
15.01
14.62
14.63
136,773
-0.50(-3.31%)
Oct 17, 2023
14.74
15.20
14.74
15.13
275,185
+0.38(+2.60%)
Oct 16, 2023
14.29
14.77
14.27
14.75
274,844
+0.63(+4.45%)
Oct 13, 2023
14.21
14.78
14.03
14.12
177,492
-0.06(-0.42%)
Oct 12, 2023
14.49
14.49
14.06
14.18
165,752
-0.24(-1.64%)
Oct 11, 2023
14.44
14.61
14.07
14.42
163,728
-0.02(-0.17%)
Oct 10, 2023
14.44
14.54
14.17
14.44
189,029
-0.05(-0.37%)
Oct 09, 2023
14.63
14.78
14.43
14.49
139,801
-0.19(-1.27%)
Oct 06, 2023
14.77
14.78
14.50
14.68
195,997
-0.08(-0.53%)
Oct 05, 2023
14.61
14.88
14.45
14.76
181,248
+0.16(+1.08%)
Oct 04, 2023
14.78
14.78
14.33
14.60
195,010
-0.23(-1.52%)
Oct 03, 2023
14.90
15.09
14.78
14.83
175,093
-0.12(-0.79%)
Oct 02, 2023
15.02
15.02
14.70
14.95
279,069
-0.14(-0.91%)
Sep 29, 2023
15.15
15.23
14.93
15.08
246,870
-0.06(-0.39%)
Sep 28, 2023
15.32
15.47
15.12
15.14
175,989
-0.10(-0.64%)
Sep 27, 2023
15.19
15.49
15.12
15.24
180,020
+0.06(+0.39%)
Sep 26, 2023
15.34
15.60
15.15
15.18
216,382
-0.27(-1.72%)
Sep 25, 2023
15.16
15.57
15.39
15.45
148,519
+0.12(+0.77%)
Sep 22, 2023
14.96
15.41
14.96
15.33
157,933
+0.33(+2.23%)
Sep 21, 2023
14.57
15.10
14.52
15.00
120,120
+0.39(+2.69%)
Sep 20, 2023
14.73
14.81
14.57
14.60
185,470
-0.08(-0.54%)
Sep 19, 2023
14.59
14.74
14.51
14.68
172,948
+0.12(+0.81%)
Sep 18, 2023
14.71
14.71
14.43
14.56
175,376
-0.14(-0.94%)
Sep 15, 2023
14.58
14.76
14.39
14.70
668,218
+0.17(+1.15%)
Sep 14, 2023
14.57
14.69
14.48
14.53
167,630
+0.11(+0.75%)
Sep 13, 2023
14.31
14.50
14.27
14.43
145,214
+0.11(+0.76%)
Sep 12, 2023
14.25
14.47
14.13
14.32
216,643
+0.01(+0.07%)
Sep 11, 2023
14.36
14.49
14.23
14.31
114,842
+0.11(+0.76%)
Sep 08, 2023
13.76
14.22
13.63
14.20
178,130
+0.44(+3.21%)
Sep 07, 2023
14.29
14.29
13.65
13.76
288,749
-0.49(-3.44%)
Sep 06, 2023
14.33
14.40
14.07
14.25
118,360
-0.13(-0.88%)
Sep 05, 2023
14.89
14.89
14.35
14.37
150,039
-0.68(-4.49%)
Sep 01, 2023
14.40
15.09
14.40
15.05
201,896
+0.79(+5.56%)
Aug 31, 2023
14.35
14.58
14.21
14.26
194,671
-0.06(-0.41%)
Aug 30, 2023
14.36
14.58
14.21
14.32
154,664
-0.14(-0.95%)
Aug 29, 2023
14.31
14.57
14.28
14.45
174,869
+0.19(+1.30%)
Aug 28, 2023
14.44
14.81
14.25
14.27
118,924
-0.15(-1.02%)
Aug 25, 2023
14.75
14.89
14.38
14.41
112,442
-0.29(-2.00%)
Aug 24, 2023
14.52
14.75
14.35
14.71
197,885
+0.18(+1.21%)
Aug 23, 2023
14.69
14.75
14.50
14.53
197,136
-0.13(-0.87%)
Aug 22, 2023
14.74
14.74
14.35
14.66
248,381
+0.00(+0.00%)
Aug 21, 2023
14.94
15.09
14.59
14.66
227,104
-0.27(-1.84%)
Aug 18, 2023
15.11
15.26
14.88
14.93
141,089
-0.29(-1.93%)
Aug 17, 2023
15.63
15.66
15.21
15.23
171,005
-0.33(-2.14%)
Aug 16, 2023
15.29
16.04
15.26
15.56
273,910
+0.24(+1.53%)
Aug 15, 2023
15.42
15.54
15.28
15.32
192,470
-0.27(-1.76%)
Aug 14, 2023
15.69
15.91
15.56
15.60
168,481
-0.15(-0.93%)
Aug 11, 2023
15.59
15.86
15.40
15.75
184,825
+0.17(+1.07%)
Aug 10, 2023
15.38
15.60
14.55
15.58
559,042
+0.28(+1.86%)
Aug 09, 2023
15.76
15.76
15.14
15.29
319,341
-0.64(-3.99%)
Aug 08, 2023
17.11
17.14
15.91
15.93
310,955
-1.47(-8.44%)
Aug 07, 2023
17.34
17.57
17.25
17.40
153,759
+0.06(+0.34%)
Aug 04, 2023
17.54
17.65
17.30
17.34
99,966
-0.09(-0.51%)
Aug 03, 2023
17.62
17.68
17.35
17.43
132,364
-0.19(-1.06%)
Aug 02, 2023
17.82
18.17
17.55
17.62
186,450
-0.42(-2.33%)
Aug 01, 2023
18.09
18.11
17.63
18.04
154,716
-0.07(-0.38%)
Jul 31, 2023
17.94
18.28
17.93
18.11
130,858
+0.12(+0.65%)
Jul 28, 2023
18.14
18.27
17.97
17.99
69,397
-0.12(-0.65%)
Jul 27, 2023
18.52
18.52
17.93
18.11
117,580
-0.36(-1.96%)
Jul 26, 2023
18.27
18.67
18.27
18.47
87,630
+0.20(+1.07%)
Jul 25, 2023
18.46
18.65
18.24
18.27
125,902
-0.26(-1.43%)
Jul 24, 2023
18.36
18.66
18.22
18.54
87,544
+0.12(+0.64%)
Jul 21, 2023
18.41
18.49
18.05
18.42
107,916
+0.22(+1.18%)
Jul 20, 2023
17.76
18.33
17.67
18.20
123,739
+0.55(+3.11%)
Jul 19, 2023
17.76
17.91
17.60
17.65
116,648
-0.12(-0.66%)
Jul 18, 2023
17.78
18.07
17.53
17.77
98,627
-0.05(-0.27%)
Jul 17, 2023
17.59
17.93
17.59
17.82
171,584
+0.25(+1.45%)
Jul 14, 2023
17.44
17.70
17.24
17.57
166,372
+0.10(+0.56%)
Jul 13, 2023
17.16
18.08
17.12
17.47
242,032
+0.23(+1.31%)
Jul 12, 2023
17.45
17.47
17.07
17.24
178,532
+0.07(+0.40%)
Jul 11, 2023
16.74
17.20
16.39
17.17
336,063
+0.38(+2.27%)
Jul 10, 2023
17.19
17.43
16.72
16.79
294,593
-0.49(-2.83%)
Jul 07, 2023
17.00
17.36
16.82
17.28
224,890
+0.38(+2.26%)
Jul 06, 2023
17.18
17.29
16.82
16.90
163,141
-0.40(-2.32%)
Jul 05, 2023
17.79
17.90
17.01
17.30
275,028
-0.67(-3.71%)
Jul 03, 2023
17.80
18.09
17.76
17.97
112,118
+0.09(+0.49%)
Jun 30, 2023
17.68
17.99
17.51
17.88
271,832
+0.31(+1.78%)
Jun 29, 2023
17.72
17.80
17.53
17.57
168,826
-0.06(-0.33%)
Jun 28, 2023
18.24
18.34
17.57
17.63
193,932
-0.60(-3.28%)
Jun 27, 2023
18.31
18.55
18.18
18.22
125,949
-0.05(-0.27%)
Jun 26, 2023
18.37
18.63
18.25
18.27
154,961
-0.11(-0.59%)
Jun 23, 2023
18.61
18.78
18.24
18.38
279,494
-0.44(-2.34%)
Jun 22, 2023
18.97
19.00
18.49
18.82
171,463
-0.10(-0.52%)
Jun 21, 2023
19.24
19.24
18.83
18.92
120,180
-0.33(-1.73%)
Jun 20, 2023
19.63
19.92
19.10
19.25
172,658
-0.37(-1.90%)
Jun 16, 2023
19.07
19.69
18.94
19.62
921,438
+0.59(+3.09%)
Jun 15, 2023
19.28
19.43
18.91
19.04
196,603
-0.20(-1.02%)
Jun 14, 2023
19.67
20.11
19.19
19.23
296,194
-0.44(-2.24%)
Jun 13, 2023
19.84
20.23
19.64
19.67
177,060
-0.18(-0.89%)
Jun 12, 2023
19.76
20.03
19.52
19.85
146,204
+0.08(+0.40%)
Jun 09, 2023
19.98
20.09
19.65
19.77
157,496
-0.24(-1.22%)
Jun 08, 2023
19.82
21.64
19.11
20.01
209,169
+0.21(+1.04%)
Jun 07, 2023
19.49
20.14
19.38
19.81
339,562
+0.48(+2.48%)
Jun 06, 2023
18.96
19.46
18.80
19.33
229,164
+0.37(+1.96%)
Jun 05, 2023
19.32
19.53
18.70
18.96
167,806
-0.58(-2.95%)
Jun 02, 2023
18.74
19.57
18.55
19.54
255,869
+1.07(+5.82%)
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.