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
Inter & Co. Inc. - Class A Common Shares
(NQ:
INTR
)
5.930
UNCHANGED
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
6.250
6.250
5.910
6.080
1,700,564
-0.26(-4.10%)
May 30, 2024
6.320
6.460
6.290
6.340
576,786
+0.09(+1.44%)
May 29, 2024
6.360
6.390
6.000
6.250
2,185,662
-0.26(-3.99%)
May 28, 2024
6.600
6.610
6.460
6.510
825,666
-0.02(-0.31%)
May 24, 2024
6.490
6.660
6.490
6.530
2,693,142
+0.05(+0.77%)
May 23, 2024
6.560
6.620
6.425
6.480
443,962
-0.05(-0.77%)
May 22, 2024
6.620
6.680
6.450
6.530
1,317,828
-0.22(-3.26%)
May 21, 2024
6.740
6.780
6.650
6.750
1,017,600
+0.23(+3.53%)
May 20, 2024
6.440
6.590
6.370
6.520
474,463
+0.10(+1.56%)
May 17, 2024
6.320
6.480
6.300
6.420
717,710
+0.12(+1.90%)
May 16, 2024
6.110
6.310
6.020
6.300
1,379,128
+0.18(+2.94%)
May 15, 2024
6.050
6.210
5.998
6.120
1,507,387
+0.12(+2.00%)
May 14, 2024
5.650
6.000
5.650
6.000
914,350
+0.35(+6.19%)
May 13, 2024
5.760
5.810
5.620
5.650
568,085
-0.10(-1.74%)
May 10, 2024
5.790
5.820
5.705
5.750
801,943
+0.02(+0.35%)
May 09, 2024
5.520
5.870
5.420
5.730
1,451,495
+0.27(+4.95%)
May 08, 2024
5.330
5.510
5.330
5.460
464,836
+0.06(+1.11%)
May 07, 2024
5.440
5.530
5.340
5.400
756,520
-0.05(-0.92%)
May 06, 2024
5.450
5.620
5.425
5.450
438,700
-0.02(-0.37%)
May 03, 2024
5.210
5.470
5.210
5.470
710,721
+0.33(+6.42%)
May 02, 2024
5.140
5.180
5.070
5.140
436,869
+0.09(+1.78%)
May 01, 2024
5.020
5.220
5.000
5.050
201,954
+0.02(+0.40%)
Apr 30, 2024
5.070
5.170
5.010
5.030
310,948
-0.13(-2.52%)
Apr 29, 2024
5.210
5.220
5.100
5.160
502,191
-0.05(-0.96%)
Apr 26, 2024
5.150
5.275
5.150
5.210
420,950
+0.15(+2.96%)
Apr 25, 2024
5.000
5.100
4.960
5.060
317,579
-0.01(-0.20%)
Apr 24, 2024
5.210
5.210
5.000
5.070
667,205
-0.16(-3.06%)
Apr 23, 2024
5.160
5.305
5.150
5.230
440,075
+0.02(+0.38%)
Apr 22, 2024
5.150
5.235
5.110
5.210
394,463
+0.00(+0.00%)
Apr 19, 2024
5.140
5.310
5.130
5.210
542,835
+0.11(+2.16%)
Apr 18, 2024
5.140
5.175
5.010
5.100
642,148
+0.04(+0.79%)
Apr 17, 2024
4.990
5.120
4.930
5.060
678,724
+0.09(+1.81%)
Apr 16, 2024
5.150
5.150
4.900
4.970
1,644,614
-0.13(-2.55%)
Apr 15, 2024
5.350
5.420
5.040
5.100
1,587,496
-0.25(-4.67%)
Apr 12, 2024
5.499
5.559
5.335
5.350
727,321
-0.21(-3.76%)
Apr 11, 2024
5.748
5.748
5.544
5.559
765,626
-0.18(-3.12%)
Apr 10, 2024
5.797
5.847
5.698
5.738
1,258,843
-0.25(-4.15%)
Apr 09, 2024
6.056
6.066
5.912
5.986
574,592
-0.03(-0.50%)
Apr 08, 2024
5.797
6.041
5.797
6.016
523,588
+0.22(+3.77%)
Apr 05, 2024
5.728
5.837
5.703
5.797
892,163
+0.03(+0.52%)
Apr 04, 2024
5.648
5.996
5.648
5.768
1,334,915
+0.15(+2.65%)
Apr 03, 2024
5.569
5.678
5.519
5.618
775,868
-0.06(-1.05%)
Apr 02, 2024
5.688
5.688
5.559
5.678
1,273,371
-0.05(-0.87%)
Apr 01, 2024
5.748
5.807
5.648
5.728
2,206,356
+0.05(+0.88%)
Mar 28, 2024
5.807
5.673
5.673
5.678
1,218,980
-0.14(-2.39%)
Mar 27, 2024
5.907
5.917
5.638
5.817
1,295,396
-0.08(-1.35%)
Mar 26, 2024
5.917
6.046
5.862
5.897
598,953
+0.01(+0.17%)
Mar 25, 2024
5.967
6.041
5.857
5.887
580,256
-0.09(-1.50%)
Mar 22, 2024
6.036
6.165
5.887
5.976
657,961
-0.01(-0.17%)
Mar 21, 2024
6.126
6.126
5.967
5.986
612,539
-0.13(-2.11%)
Mar 20, 2024
5.937
6.165
5.917
6.116
1,001,078
+0.23(+3.89%)
Mar 19, 2024
5.797
5.947
5.670
5.887
1,039,129
+0.12(+2.07%)
Mar 18, 2024
5.937
5.996
5.748
5.768
732,643
-0.12(-2.03%)
Mar 15, 2024
6.026
6.095
5.882
5.887
810,669
-0.21(-3.43%)
Mar 14, 2024
6.354
6.404
6.066
6.096
1,096,211
-0.20(-3.16%)
Mar 13, 2024
6.155
6.354
6.096
6.295
817,241
+0.17(+2.76%)
Mar 12, 2024
6.086
6.151
5.996
6.126
681,230
+0.09(+1.48%)
Mar 11, 2024
5.976
6.126
5.976
6.036
907,809
+0.03(+0.50%)
Mar 08, 2024
6.036
6.096
5.976
6.006
648,187
+0.03(+0.50%)
Mar 07, 2024
6.076
6.096
5.907
5.976
1,258,077
-0.12(-1.96%)
Mar 06, 2024
6.146
6.205
6.046
6.096
757,686
+0.05(+0.82%)
Mar 05, 2024
5.947
6.225
5.947
6.046
3,522,100
+0.11(+1.84%)
Mar 04, 2024
5.877
5.996
5.837
5.937
1,144,401
+0.05(+0.84%)
Mar 01, 2024
5.628
5.947
5.628
5.887
627,083
+0.27(+4.78%)
Feb 29, 2024
5.678
5.698
5.609
5.618
400,635
-0.05(-0.88%)
Feb 28, 2024
5.469
5.807
5.405
5.668
1,261,058
+0.08(+1.42%)
Feb 27, 2024
5.340
5.604
5.340
5.589
891,130
+0.38(+7.25%)
Feb 26, 2024
5.370
5.380
5.211
5.211
777,653
-0.01(-0.19%)
Feb 23, 2024
5.390
5.410
5.196
5.221
2,166,521
-0.16(-2.96%)
Feb 22, 2024
5.320
5.464
5.241
5.380
1,910,813
+0.11(+2.08%)
Feb 21, 2024
5.370
5.420
5.141
5.270
721,587
-0.03(-0.56%)
Feb 20, 2024
5.270
5.410
5.251
5.300
1,114,241
-0.07(-1.30%)
Feb 16, 2024
5.340
5.449
5.261
5.370
1,886,431
-0.03(-0.55%)
Feb 15, 2024
5.479
5.504
5.400
5.400
782,810
-0.04(-0.73%)
Feb 14, 2024
5.320
5.494
5.241
5.439
808,002
+0.09(+1.67%)
Feb 13, 2024
5.082
5.579
5.072
5.350
1,123,937
-0.16(-2.89%)
Feb 12, 2024
5.579
5.618
5.390
5.509
793,245
-0.02(-0.36%)
Feb 09, 2024
5.479
5.579
5.370
5.529
1,918,707
+0.07(+1.28%)
Feb 08, 2024
5.320
5.479
5.201
5.459
2,080,064
+0.20(+3.78%)
Feb 07, 2024
5.231
5.290
5.146
5.261
1,761,029
-0.01(-0.19%)
Feb 06, 2024
5.221
5.280
5.116
5.270
687,083
+0.14(+2.71%)
Feb 05, 2024
5.141
5.211
5.002
5.131
363,557
-0.02(-0.39%)
Feb 02, 2024
5.082
5.171
4.992
5.151
513,470
+0.07(+1.37%)
Feb 01, 2024
5.002
5.086
4.982
5.082
943,240
+0.08(+1.59%)
Jan 31, 2024
5.121
5.196
4.922
5.002
2,721,299
+0.05(+1.00%)
Jan 30, 2024
5.072
5.121
4.883
4.952
1,901,046
-0.11(-2.16%)
Jan 29, 2024
5.101
5.101
4.972
5.062
2,401,877
+0.03(+0.59%)
Jan 26, 2024
4.873
5.032
4.873
5.032
2,258,815
+0.19(+3.90%)
Jan 25, 2024
4.724
4.878
4.694
4.843
1,725,265
+0.11(+2.31%)
Jan 24, 2024
4.704
4.798
4.704
4.733
1,065,251
+0.02(+0.42%)
Jan 23, 2024
4.753
4.763
4.604
4.714
2,641,448
+0.07(+1.50%)
Jan 22, 2024
4.684
4.724
4.594
4.644
3,762,048
+0.04(+0.86%)
Jan 19, 2024
4.505
4.743
4.429
4.604
5,722,537
+0.17(+3.81%)
Jan 18, 2024
4.415
4.465
4.296
4.435
13,795,877
-0.08(-1.76%)
Jan 17, 2024
4.773
4.853
4.485
4.515
3,324,383
-0.46(-9.20%)
Jan 16, 2024
5.201
5.231
4.972
4.972
372,060
-0.25(-4.76%)
Jan 12, 2024
5.449
5.459
5.211
5.221
286,160
-0.13(-2.42%)
Jan 11, 2024
5.261
5.360
5.181
5.350
422,409
+0.06(+1.13%)
Jan 10, 2024
5.400
5.449
5.270
5.290
304,964
-0.26(-4.66%)
Jan 09, 2024
5.618
5.668
5.539
5.549
328,612
-0.08(-1.41%)
Jan 08, 2024
5.410
5.628
5.410
5.628
333,686
+0.18(+3.28%)
Jan 05, 2024
5.221
5.449
5.221
5.449
456,137
+0.28(+5.38%)
Jan 04, 2024
5.231
5.231
5.111
5.171
366,174
-0.14(-2.62%)
Jan 03, 2024
5.330
5.380
5.290
5.310
163,323
-0.04(-0.74%)
Jan 02, 2024
5.469
5.519
5.290
5.350
256,191
-0.18(-3.24%)
Dec 29, 2023
5.609
5.678
5.509
5.529
321,892
-0.05(-0.89%)
Dec 28, 2023
5.718
5.738
5.579
5.579
288,251
-0.14(-2.43%)
Dec 27, 2023
5.370
5.718
5.370
5.718
607,030
+0.38(+7.08%)
Dec 26, 2023
5.290
5.390
5.270
5.340
274,013
+0.10(+1.90%)
Dec 22, 2023
5.320
5.320
5.181
5.241
267,094
-0.03(-0.57%)
Dec 21, 2023
5.320
5.390
5.251
5.270
296,823
-0.02(-0.38%)
Dec 20, 2023
5.370
5.439
5.270
5.290
1,153,449
-0.01(-0.19%)
Dec 19, 2023
5.171
5.340
5.141
5.300
208,728
+0.07(+1.33%)
Dec 18, 2023
5.131
5.251
5.066
5.231
129,618
+0.07(+1.35%)
Dec 15, 2023
5.330
5.350
5.131
5.161
580,356
-0.12(-2.26%)
Dec 14, 2023
5.211
5.330
5.200
5.280
263,249
+0.14(+2.71%)
Dec 13, 2023
4.942
5.181
4.893
5.141
229,482
+0.22(+4.44%)
Dec 12, 2023
5.012
5.012
4.823
4.922
110,291
-0.10(-1.98%)
Dec 11, 2023
4.922
5.022
4.853
5.022
142,333
+0.05(+1.00%)
Dec 08, 2023
5.012
5.042
4.927
4.972
162,672
+0.01(+0.20%)
Dec 07, 2023
4.932
5.022
4.873
4.962
261,424
+0.18(+3.74%)
Dec 06, 2023
4.833
4.883
4.763
4.783
216,758
+0.00(+0.00%)
Dec 05, 2023
4.803
4.833
4.684
4.783
437,430
-0.01(-0.21%)
Dec 04, 2023
4.883
5.052
4.694
4.793
302,071
-0.16(-3.21%)
Dec 01, 2023
4.992
5.101
4.903
4.952
435,056
-0.28(-5.32%)
Nov 30, 2023
5.370
5.370
5.211
5.231
91,721
-0.12(-2.23%)
Nov 29, 2023
5.310
5.380
5.232
5.350
164,095
-0.07(-1.28%)
Nov 28, 2023
5.320
5.539
5.201
5.420
176,605
+0.10(+1.87%)
Nov 27, 2023
5.261
5.340
5.101
5.320
227,662
-0.13(-2.37%)
Nov 24, 2023
5.499
5.538
5.370
5.449
124,947
+0.09(+1.67%)
Nov 22, 2023
5.559
5.559
5.290
5.360
366,407
-0.40(-6.91%)
Nov 21, 2023
5.718
5.917
5.628
5.758
205,967
+0.10(+1.76%)
Nov 20, 2023
5.439
5.729
5.439
5.658
293,995
+0.17(+3.08%)
Nov 17, 2023
5.609
5.609
5.400
5.489
129,416
-0.08(-1.43%)
Nov 16, 2023
5.589
5.768
5.509
5.569
353,933
+0.02(+0.36%)
Nov 15, 2023
5.430
5.847
5.420
5.549
247,057
+0.12(+2.20%)
Nov 14, 2023
5.360
5.430
5.211
5.430
359,537
+0.31(+6.02%)
Nov 13, 2023
5.022
5.171
4.955
5.121
220,284
+0.05(+0.98%)
Nov 10, 2023
5.022
5.231
4.942
5.072
856,185
+0.29(+6.03%)
Nov 09, 2023
4.883
4.922
4.724
4.783
321,834
+0.02(+0.42%)
Nov 08, 2023
4.903
4.941
4.733
4.763
221,922
-0.02(-0.42%)
Nov 07, 2023
4.684
4.843
4.624
4.783
453,714
+0.23(+5.02%)
Nov 06, 2023
4.833
4.873
4.480
4.554
561,952
-0.30(-6.15%)
Nov 03, 2023
4.823
5.032
4.753
4.853
751,383
+0.38(+8.44%)
Nov 02, 2023
4.574
4.594
4.435
4.475
322,208
-0.08(-1.75%)
Nov 01, 2023
4.545
4.639
4.435
4.554
716,813
+0.13(+2.92%)
Oct 31, 2023
4.326
4.485
4.286
4.425
194,936
+0.03(+0.68%)
Oct 30, 2023
4.724
4.726
4.356
4.395
208,930
-0.25(-5.35%)
Oct 27, 2023
4.793
4.883
4.564
4.644
201,743
-0.15(-3.11%)
Oct 26, 2023
4.803
4.873
4.624
4.793
313,962
+0.03(+0.63%)
Oct 25, 2023
4.654
4.873
4.485
4.763
415,744
+0.13(+2.79%)
Oct 24, 2023
4.326
4.654
4.326
4.634
356,300
+0.32(+7.37%)
Oct 23, 2023
4.117
4.358
4.097
4.316
502,972
+0.18(+4.33%)
Oct 20, 2023
4.107
4.226
4.057
4.137
347,841
+0.00(+0.00%)
Oct 19, 2023
4.037
4.177
3.988
4.137
314,910
+0.04(+0.97%)
Oct 18, 2023
4.147
4.177
4.027
4.097
233,703
+0.02(+0.49%)
Oct 17, 2023
4.027
4.157
4.008
4.077
339,369
-0.09(-2.15%)
Oct 16, 2023
4.286
4.247
4.102
4.167
913,467
-0.14(-3.23%)
Oct 13, 2023
4.256
4.336
4.127
4.306
169,689
+0.12(+2.85%)
Oct 12, 2023
4.306
4.356
4.167
4.187
41,001
-0.18(-4.10%)
Oct 11, 2023
4.187
4.405
4.137
4.366
185,741
+0.18(+4.28%)
Oct 10, 2023
3.978
4.226
3.978
4.187
188,879
+0.24(+6.05%)
Oct 09, 2023
3.878
4.034
3.819
3.948
258,241
+0.09(+2.32%)
Oct 06, 2023
3.719
4.107
3.659
3.858
207,151
+0.04(+1.04%)
Oct 05, 2023
3.719
3.908
3.719
3.819
244,672
+0.06(+1.59%)
Oct 04, 2023
3.789
3.789
3.600
3.759
126,750
+0.16(+4.42%)
Oct 03, 2023
3.779
3.779
3.500
3.600
235,593
-0.15(-3.98%)
Oct 02, 2023
3.928
3.928
3.699
3.749
216,621
-0.23(-5.75%)
Sep 29, 2023
4.067
4.127
3.963
3.978
77,613
+0.02(+0.50%)
Sep 28, 2023
3.858
4.137
3.858
3.958
137,894
+0.24(+6.42%)
Sep 27, 2023
3.838
3.898
3.659
3.719
138,243
-0.03(-0.80%)
Sep 26, 2023
3.948
3.948
3.679
3.749
223,184
-0.24(-5.98%)
Sep 25, 2023
4.027
4.037
3.960
3.988
52,717
-0.11(-2.67%)
Sep 22, 2023
4.027
4.196
3.998
4.097
68,244
+0.11(+2.74%)
Sep 21, 2023
3.978
4.017
3.898
3.988
261,376
-0.17(-4.07%)
Sep 20, 2023
4.196
4.246
4.117
4.157
40,455
+0.05(+1.21%)
Sep 19, 2023
4.326
4.326
4.087
4.107
116,072
-0.22(-5.06%)
Sep 18, 2023
4.346
4.380
4.231
4.326
131,811
+0.03(+0.69%)
Sep 15, 2023
4.366
4.380
4.276
4.296
31,964
-0.08(-1.82%)
Sep 14, 2023
4.336
4.385
4.296
4.375
53,865
+0.05(+1.15%)
Sep 13, 2023
4.256
4.465
4.256
4.326
391,696
+0.17(+4.07%)
Sep 12, 2023
4.008
4.276
3.946
4.157
284,463
+0.19(+4.76%)
Sep 11, 2023
3.898
3.998
3.829
3.968
155,208
+0.21(+5.56%)
Sep 08, 2023
3.799
3.858
3.719
3.759
151,123
-0.04(-1.05%)
Sep 07, 2023
3.809
4.037
3.779
3.799
40,463
-0.04(-1.04%)
Sep 06, 2023
4.037
4.087
3.779
3.838
185,313
-0.20(-4.93%)
Sep 05, 2023
4.017
4.067
3.978
4.037
144,094
-0.01(-0.25%)
Sep 01, 2023
4.157
4.211
4.008
4.047
192,360
-0.01(-0.24%)
Aug 31, 2023
4.366
4.372
4.017
4.057
228,612
-0.34(-7.69%)
Aug 30, 2023
4.525
4.525
4.375
4.395
117,710
-0.14(-3.07%)
Aug 29, 2023
4.525
4.606
4.485
4.535
87,124
-0.01(-0.22%)
Aug 28, 2023
4.445
4.574
4.415
4.545
192,312
+0.11(+2.47%)
Aug 25, 2023
4.286
4.435
4.256
4.435
65,949
+0.13(+3.00%)
Aug 24, 2023
4.475
4.515
4.242
4.306
125,382
-0.19(-4.20%)
Aug 23, 2023
4.545
4.594
4.385
4.495
383,275
-0.06(-1.31%)
Aug 22, 2023
4.395
4.594
4.395
4.554
215,698
+0.15(+3.39%)
Aug 21, 2023
4.375
4.505
4.336
4.405
184,316
+0.06(+1.37%)
Aug 18, 2023
3.958
4.361
3.958
4.346
293,887
+0.40(+10.08%)
Aug 17, 2023
4.017
4.067
3.898
3.948
198,558
+0.05(+1.28%)
Aug 16, 2023
4.187
4.266
3.868
3.898
673,338
-0.02(-0.51%)
Aug 15, 2023
3.868
3.958
3.729
3.918
262,269
-0.02(-0.51%)
Aug 14, 2023
3.878
4.052
3.878
3.938
671,412
+0.28(+7.61%)
Aug 11, 2023
3.431
3.679
3.411
3.659
112,879
+0.23(+6.67%)
Aug 10, 2023
3.381
3.520
3.371
3.431
150,486
+0.13(+3.92%)
Aug 09, 2023
3.361
3.361
3.182
3.301
139,872
-0.07(-2.06%)
Aug 08, 2023
3.351
3.381
3.242
3.371
152,273
-0.03(-0.88%)
Aug 07, 2023
3.490
3.510
3.371
3.401
196,364
-0.16(-4.47%)
Aug 04, 2023
3.689
3.689
3.480
3.560
198,087
-0.08(-2.19%)
Aug 03, 2023
3.779
3.868
3.610
3.640
206,431
-0.09(-2.40%)
Aug 02, 2023
3.928
3.928
3.689
3.729
120,169
-0.18(-4.58%)
Aug 01, 2023
3.848
3.948
3.789
3.908
143,668
-0.02(-0.51%)
Jul 31, 2023
3.848
3.938
3.789
3.928
221,149
+0.19(+5.05%)
Jul 28, 2023
3.779
3.878
3.709
3.739
141,838
+0.02(+0.53%)
Jul 27, 2023
3.749
3.878
3.679
3.719
302,593
+0.00(+0.00%)
Jul 26, 2023
3.829
3.858
3.659
3.719
178,327
-0.04(-1.06%)
Jul 25, 2023
3.749
3.835
3.729
3.759
212,913
+0.04(+1.07%)
Jul 24, 2023
3.689
3.828
3.630
3.719
119,640
+0.03(+0.81%)
Jul 21, 2023
3.480
3.829
3.480
3.689
703,469
+0.23(+6.61%)
Jul 20, 2023
3.411
3.461
3.331
3.461
105,777
+0.06(+1.75%)
Jul 19, 2023
3.321
3.411
3.292
3.401
150,148
+0.07(+2.09%)
Jul 18, 2023
3.272
3.410
3.212
3.331
207,447
+0.08(+2.45%)
Jul 17, 2023
3.033
3.252
3.033
3.252
74,548
+0.12(+3.81%)
Jul 14, 2023
3.331
3.331
3.053
3.132
167,171
-0.14(-4.26%)
Jul 13, 2023
3.252
3.391
3.212
3.272
120,860
+0.06(+1.86%)
Jul 12, 2023
3.321
3.391
3.162
3.212
105,291
-0.09(-2.71%)
Jul 11, 2023
3.272
3.301
3.083
3.301
162,791
+0.09(+2.79%)
Jul 10, 2023
3.182
3.252
3.113
3.212
344,463
+0.03(+0.94%)
Jul 07, 2023
2.894
3.234
2.894
3.182
463,010
+0.34(+11.89%)
Jul 06, 2023
2.934
3.013
2.834
2.844
283,534
-0.16(-5.30%)
Jul 05, 2023
2.983
3.096
2.884
3.003
219,023
-0.02(-0.66%)
Jul 03, 2023
3.073
3.073
2.943
3.023
81,595
-0.09(-2.88%)
Jun 30, 2023
3.043
3.202
3.023
3.113
77,608
+0.10(+3.30%)
Jun 29, 2023
2.983
3.013
2.854
3.013
300,776
+0.01(+0.33%)
Jun 28, 2023
3.292
3.292
2.983
3.003
175,071
-0.24(-7.36%)
Jun 27, 2023
3.381
3.441
3.192
3.242
148,456
-0.14(-4.12%)
Jun 26, 2023
3.301
3.421
3.192
3.381
129,887
+0.13(+3.98%)
Jun 23, 2023
3.172
3.311
3.172
3.252
272,445
+0.05(+1.55%)
Jun 22, 2023
3.441
3.441
3.122
3.202
255,100
-0.23(-6.67%)
Jun 21, 2023
3.381
3.431
3.212
3.431
192,621
+0.11(+3.29%)
Jun 20, 2023
3.142
3.361
3.103
3.321
179,977
+0.17(+5.36%)
Jun 16, 2023
3.212
3.222
3.083
3.152
79,111
-0.03(-0.94%)
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.