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
Ameri Holdings Inc
(NQ:
AMRH
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.3960
0.4550
0.3000
0.3100
40,928,800
+0.00(+0.81%)
May 30, 2019
0.2950
0.3250
0.2810
0.3075
2,658,939
+0.02(+5.31%)
May 29, 2019
0.3040
0.3200
0.2900
0.2920
793,939
-0.02(-5.44%)
May 28, 2019
0.2840
0.3199
0.2840
0.3088
1,526,152
+0.01(+3.52%)
May 24, 2019
0.3000
0.3033
0.2750
0.2983
742,500
+0.01(+4.30%)
May 23, 2019
0.3185
0.3200
0.2775
0.2860
982,582
-0.02(-7.44%)
May 22, 2019
0.3300
0.3329
0.3025
0.3090
1,316,661
+0.00(+1.34%)
May 21, 2019
0.2800
0.3170
0.2725
0.3049
2,400,534
+0.02(+6.76%)
May 20, 2019
0.2800
0.3000
0.2560
0.2856
948,309
+0.00(+1.13%)
May 17, 2019
0.2763
0.2950
0.2531
0.2824
2,041,100
-0.01(-2.62%)
May 16, 2019
0.3100
0.3200
0.2500
0.2900
2,612,587
-0.02(-6.45%)
May 15, 2019
0.3200
0.3200
0.3000
0.3100
1,878,213
-0.01(-3.13%)
May 14, 2019
0.3400
0.3600
0.3100
0.3200
2,410,307
-0.02(-5.88%)
May 13, 2019
0.3487
0.3560
0.3150
0.3400
1,951,506
-0.00(-0.64%)
May 10, 2019
0.3400
0.3650
0.3300
0.3422
1,823,700
-0.01(-2.53%)
May 09, 2019
0.3700
0.3765
0.3400
0.3511
1,356,046
-0.01(-2.50%)
May 08, 2019
0.3791
0.3791
0.3500
0.3601
1,155,128
-0.01(-3.33%)
May 07, 2019
0.3800
0.4100
0.3590
0.3725
3,028,126
-0.00(-0.13%)
May 06, 2019
0.3430
0.3800
0.3400
0.3730
3,248,379
+0.03(+8.75%)
May 03, 2019
0.3400
0.3630
0.3300
0.3430
1,736,500
+0.01(+3.63%)
May 02, 2019
0.3260
0.3400
0.3260
0.3310
517,079
-0.01(-2.07%)
May 01, 2019
0.3390
0.3420
0.3220
0.3380
485,348
+0.00(+0.00%)
Apr 30, 2019
0.3150
0.3397
0.3121
0.3380
2,016,217
+0.02(+5.79%)
Apr 29, 2019
0.3250
0.3300
0.3100
0.3195
1,196,868
-0.01(-1.69%)
Apr 26, 2019
0.3257
0.3300
0.3150
0.3250
836,800
-0.01(-1.52%)
Apr 25, 2019
0.3300
0.3400
0.3200
0.3300
756,643
+0.00(+0.00%)
Apr 24, 2019
0.3300
0.3400
0.3200
0.3300
1,116,126
-0.02(-4.62%)
Apr 23, 2019
0.3400
0.3500
0.3250
0.3460
937,746
-0.00(-1.11%)
Apr 22, 2019
0.3400
0.3550
0.3350
0.3499
883,351
-0.00(-1.16%)
Apr 18, 2019
0.3590
0.3590
0.3300
0.3540
1,172,900
-0.01(-1.67%)
Apr 17, 2019
0.3500
0.3700
0.3400
0.3600
1,196,397
+0.00(+0.14%)
Apr 16, 2019
0.3800
0.3800
0.3560
0.3595
1,356,652
-0.00(-1.21%)
Apr 15, 2019
0.3622
0.3828
0.3451
0.3639
1,641,877
+0.02(+5.02%)
Apr 12, 2019
0.3500
0.3570
0.3450
0.3465
1,063,700
-0.01(-2.34%)
Apr 11, 2019
0.3510
0.3690
0.3351
0.3548
2,477,407
-0.01(-3.32%)
Apr 10, 2019
0.3330
0.3750
0.3270
0.3670
3,646,405
+0.04(+11.21%)
Apr 09, 2019
0.3200
0.3500
0.3200
0.3300
1,746,449
-0.01(-2.80%)
Apr 08, 2019
0.3480
0.3499
0.3200
0.3395
2,600,274
-0.01(-3.00%)
Apr 05, 2019
0.3600
0.3650
0.3400
0.3500
2,309,500
-0.00(-0.60%)
Apr 04, 2019
0.3240
0.3950
0.3150
0.3521
7,327,778
+0.02(+5.74%)
Apr 03, 2019
0.3190
0.3365
0.3028
0.3330
3,959,704
+0.01(+3.16%)
Apr 02, 2019
0.3290
0.3300
0.3100
0.3228
1,967,390
-0.01(-3.21%)
Apr 01, 2019
0.3320
0.3375
0.3200
0.3335
1,879,720
-0.00(-0.45%)
Mar 29, 2019
0.3200
0.3400
0.3110
0.3350
2,413,500
+0.02(+6.35%)
Mar 28, 2019
0.3150
0.3300
0.3000
0.3150
4,139,229
-0.02(-4.55%)
Mar 27, 2019
0.3500
0.3500
0.3000
0.3300
4,911,226
-0.03(-8.33%)
Mar 26, 2019
0.4100
0.4100
0.3300
0.3600
9,073,296
-0.07(-16.28%)
Mar 25, 2019
0.4400
0.4400
0.4000
0.4300
2,474,553
+0.00(+0.00%)
Mar 22, 2019
0.4100
0.4476
0.3920
0.4300
3,854,000
+0.02(+4.88%)
Mar 21, 2019
0.4500
0.4500
0.3600
0.4100
5,288,108
-0.05(-10.87%)
Mar 20, 2019
0.4800
0.4800
0.4377
0.4600
5,413,490
-0.01(-1.50%)
Mar 19, 2019
0.4500
0.4770
0.4200
0.4670
10,209,309
+0.03(+6.38%)
Mar 18, 2019
0.4095
0.4595
0.3920
0.4390
10,382,227
+0.04(+10.03%)
Mar 15, 2019
0.4000
0.4190
0.3820
0.3990
4,423,500
-0.00(-0.25%)
Mar 14, 2019
0.3800
0.4000
0.3700
0.4000
2,641,412
+0.02(+5.26%)
Mar 13, 2019
0.3700
0.3900
0.3600
0.3800
2,603,997
+0.01(+2.07%)
Mar 12, 2019
0.3700
0.3800
0.3600
0.3723
3,555,113
-0.02(-4.54%)
Mar 11, 2019
0.4000
0.4000
0.3700
0.3900
2,809,489
-0.02(-4.83%)
Mar 08, 2019
0.3800
0.4180
0.3610
0.4098
4,600,200
-0.00(-0.05%)
Mar 07, 2019
0.3500
0.4400
0.3500
0.4100
14,485,922
+0.07(+20.59%)
Mar 06, 2019
0.3400
0.3598
0.3250
0.3400
3,591,900
+0.00(+0.00%)
Mar 05, 2019
0.3465
0.3500
0.3251
0.3400
1,900,990
+0.00(+0.00%)
Mar 04, 2019
0.3500
0.3500
0.3400
0.3400
4,383,440
+0.01(+1.49%)
Mar 01, 2019
0.3400
0.3400
0.3150
0.3350
2,137,000
+0.01(+2.45%)
Feb 28, 2019
0.3400
0.3400
0.3175
0.3270
2,157,945
-0.00(-0.79%)
Feb 27, 2019
0.3200
0.3600
0.3100
0.3296
4,960,621
+0.00(+0.18%)
Feb 26, 2019
0.3200
0.3300
0.3050
0.3290
1,768,126
+0.01(+2.81%)
Feb 25, 2019
0.3300
0.3300
0.3110
0.3200
1,437,841
-0.01(-3.03%)
Feb 22, 2019
0.3200
0.3400
0.3000
0.3300
2,107,900
+0.01(+3.16%)
Feb 21, 2019
0.3200
0.3300
0.3005
0.3199
1,249,171
-0.00(-0.03%)
Feb 20, 2019
0.3000
0.3300
0.2900
0.3200
2,770,970
+0.02(+5.65%)
Feb 19, 2019
0.3400
0.3450
0.2810
0.3029
4,314,226
-0.02(-6.80%)
Feb 15, 2019
0.3210
0.3560
0.2900
0.3250
3,728,300
-0.01(-4.30%)
Feb 14, 2019
0.3575
0.4099
0.3251
0.3396
8,038,021
-0.00(-0.12%)
Feb 13, 2019
0.3100
0.3600
0.2800
0.3400
8,389,595
+0.03(+9.68%)
Feb 12, 2019
0.2900
0.3200
0.2800
0.3100
3,867,138
+0.03(+10.71%)
Feb 11, 2019
0.2800
0.2900
0.2500
0.2800
1,911,794
+0.02(+7.69%)
Feb 08, 2019
0.2600
0.2800
0.2600
0.2600
1,040,600
-0.00(-1.14%)
Feb 07, 2019
0.2581
0.2850
0.2511
0.2630
1,529,308
-0.02(-6.07%)
Feb 06, 2019
0.2900
0.2900
0.2600
0.2800
1,621,425
+0.00(+1.63%)
Feb 05, 2019
0.2650
0.2900
0.2550
0.2755
3,356,469
+0.02(+6.21%)
Feb 04, 2019
0.2570
0.2700
0.2350
0.2594
1,898,848
+0.00(+0.15%)
Feb 01, 2019
0.2310
0.2700
0.2250
0.2590
2,810,000
+0.03(+12.61%)
Jan 31, 2019
0.2295
0.2350
0.2211
0.2300
603,557
+0.00(+0.00%)
Jan 30, 2019
0.2200
0.2300
0.2200
0.2300
418,271
+0.00(+2.04%)
Jan 29, 2019
0.2200
0.2300
0.2163
0.2254
393,614
-0.00(-2.00%)
Jan 28, 2019
0.2300
0.2300
0.2200
0.2300
708,409
+0.01(+2.22%)
Jan 25, 2019
0.2400
0.2450
0.2200
0.2250
1,899,900
-0.01(-6.25%)
Jan 24, 2019
0.2300
0.2800
0.2201
0.2400
4,983,312
+0.01(+6.67%)
Jan 23, 2019
0.2298
0.2298
0.2111
0.2250
384,681
-0.00(-2.00%)
Jan 22, 2019
0.2390
0.2440
0.2050
0.2296
741,509
-0.01(-2.30%)
Jan 18, 2019
0.2250
0.2420
0.2070
0.2350
1,526,100
+0.01(+4.44%)
Jan 17, 2019
0.2295
0.2295
0.2073
0.2250
583,823
+0.00(+0.00%)
Jan 16, 2019
0.2153
0.2278
0.2092
0.2250
550,694
-0.00(-1.53%)
Jan 15, 2019
0.2389
0.2389
0.2150
0.2285
906,228
-0.01(-2.77%)
Jan 14, 2019
0.2301
0.2450
0.2120
0.2350
1,215,612
+0.00(+1.29%)
Jan 11, 2019
0.3140
0.3150
0.2230
0.2320
4,027,800
-0.06(-21.49%)
Jan 10, 2019
0.2400
0.3200
0.2400
0.2955
8,122,441
+0.05(+18.20%)
Jan 09, 2019
0.2340
0.2500
0.2250
0.2500
621,455
+0.01(+4.17%)
Jan 08, 2019
0.2000
0.2400
0.2000
0.2400
1,072,224
+0.03(+14.29%)
Jan 07, 2019
0.2100
0.2400
0.2000
0.2100
538,414
-0.01(-4.55%)
Jan 04, 2019
0.1800
0.2200
0.1800
0.2200
1,131,700
+0.03(+15.79%)
Jan 03, 2019
0.1942
0.1942
0.1724
0.1900
205,702
+0.01(+3.26%)
Jan 02, 2019
0.1700
0.1877
0.1625
0.1840
536,912
+0.01(+8.24%)
Dec 31, 2018
0.1800
0.2000
0.1600
0.1700
439,600
+0.00(+0.00%)
Dec 28, 2018
0.1800
0.2000
0.1600
0.1700
420,100
+0.00(+0.00%)
Dec 27, 2018
0.1681
0.1800
0.1681
0.1700
235,259
-0.00(-1.22%)
Dec 26, 2018
0.1767
0.1800
0.1649
0.1721
208,343
+0.00(+2.44%)
Dec 24, 2018
0.1700
0.1800
0.1650
0.1680
79,100
-0.00(-1.18%)
Dec 21, 2018
0.1800
0.1800
0.1500
0.1700
348,100
-0.01(-7.10%)
Dec 20, 2018
0.2000
0.2116
0.1500
0.1830
917,812
-0.02(-7.85%)
Dec 19, 2018
0.2000
0.2100
0.1986
0.1986
214,886
-0.00(-0.70%)
Dec 18, 2018
0.2200
0.2250
0.1905
0.2000
683,626
-0.02(-9.71%)
Dec 17, 2018
0.2100
0.2400
0.2100
0.2215
547,042
-0.01(-3.70%)
Dec 14, 2018
0.2300
0.2400
0.2100
0.2300
413,100
-0.02(-7.07%)
Dec 13, 2018
0.2550
0.2550
0.2350
0.2475
330,118
+0.01(+3.13%)
Dec 12, 2018
0.2513
0.2599
0.2400
0.2400
570,015
-0.01(-4.50%)
Dec 11, 2018
0.2456
0.2600
0.2410
0.2513
199,396
+0.00(+0.96%)
Dec 10, 2018
0.2501
0.2622
0.2410
0.2489
406,632
-0.00(-0.44%)
Dec 07, 2018
0.2600
0.2600
0.2500
0.2500
335,100
-0.01(-3.85%)
Dec 06, 2018
0.2700
0.2700
0.2400
0.2600
755,808
-0.01(-3.70%)
Dec 04, 2018
0.2600
0.2900
0.2500
0.2700
1,427,500
+0.02(+8.00%)
Dec 03, 2018
0.2618
0.2650
0.2390
0.2500
644,041
+0.01(+4.17%)
Nov 30, 2018
0.2500
0.2500
0.2400
0.2400
401,500
-0.01(-4.00%)
Nov 29, 2018
0.2500
0.2500
0.2400
0.2500
378,879
+0.00(+0.00%)
Nov 28, 2018
0.2500
0.2500
0.2400
0.2500
572,904
+0.00(+0.40%)
Nov 27, 2018
0.2500
0.2604
0.2400
0.2490
930,616
-0.00(-0.52%)
Nov 26, 2018
0.2650
0.2750
0.2500
0.2503
1,387,671
-0.02(-7.30%)
Nov 23, 2018
0.2700
0.2800
0.2600
0.2700
383,200
-0.00(-0.44%)
Nov 21, 2018
0.2712
0.2712
0.2712
0
-0.00(-0.88%)
Nov 20, 2018
0.2796
0.2900
0.2660
0.2736
1,205,367
-0.01(-2.29%)
Nov 19, 2018
0.3000
0.3000
0.2700
0.2800
1,092,299
-0.03(-9.68%)
Nov 16, 2018
0.3200
0.3200
0.2900
0.3100
1,662,100
-0.01(-3.13%)
Nov 15, 2018
0.3900
0.4000
0.3100
0.3200
11,969,486
+0.05(+18.52%)
Nov 14, 2018
0.2800
0.3100
0.2600
0.2700
2,068,794
-0.01(-3.57%)
Nov 13, 2018
0.2700
0.2900
0.2600
0.2800
1,107,574
+0.02(+7.69%)
Nov 12, 2018
0.2750
0.2750
0.2511
0.2600
708,996
-0.02(-7.14%)
Nov 09, 2018
0.2700
0.2800
0.2600
0.2800
900,000
-0.00(-1.75%)
Nov 08, 2018
0.2988
0.2988
0.2701
0.2850
1,908,240
-0.01(-1.72%)
Nov 07, 2018
0.3200
0.3300
0.2900
0.2900
1,057,448
-0.03(-8.81%)
Nov 06, 2018
0.2963
0.3300
0.2954
0.3180
1,476,059
+0.01(+2.58%)
Nov 05, 2018
0.3100
0.3120
0.2900
0.3100
799,057
+0.01(+2.31%)
Nov 02, 2018
0.3000
0.3150
0.2820
0.3030
1,513,000
+0.00(+1.37%)
Nov 01, 2018
0.3060
0.3185
0.2800
0.2989
2,501,182
-0.02(-6.59%)
Oct 31, 2018
0.4100
0.4200
0.3000
0.3200
11,033,550
+0.03(+9.40%)
Oct 30, 2018
0.3100
0.3250
0.2353
0.2925
5,587,451
-0.01(-2.50%)
Oct 29, 2018
0.3900
0.4000
0.3000
0.3000
5,972,392
-0.09(-22.08%)
Oct 26, 2018
0.5000
0.5300
0.3530
0.3850
13,135,900
-0.10(-21.43%)
Oct 25, 2018
0.5900
0.7900
0.4600
0.4900
20,768,660
+0.08(+19.51%)
Oct 24, 2018
1.010
1.010
0.3300
0.4100
8,906,823
-0.63(-60.58%)
Oct 23, 2018
1.090
1.130
0.9900
1.040
102,012
-0.06(-5.45%)
Oct 22, 2018
1.110
1.150
1.090
1.100
55,557
-0.01(-0.90%)
Oct 19, 2018
1.150
1.150
1.110
1.110
4,100
-0.01(-0.89%)
Oct 18, 2018
1.140
1.150
1.090
1.120
17,145
-0.01(-0.88%)
Oct 17, 2018
1.130
1.150
1.070
1.130
71,658
+0.02(+1.80%)
Oct 16, 2018
1.150
1.190
1.000
1.110
137,538
-0.03(-2.63%)
Oct 15, 2018
1.180
1.200
1.140
1.140
20,380
-0.05(-4.20%)
Oct 12, 2018
1.200
1.240
1.100
1.190
51,200
+0.05(+4.39%)
Oct 11, 2018
1.130
1.170
1.130
1.140
36,267
-0.01(-0.87%)
Oct 10, 2018
1.240
1.240
1.100
1.150
94,739
-0.09(-7.26%)
Oct 09, 2018
1.220
1.250
1.200
1.240
72,982
+0.01(+0.81%)
Oct 08, 2018
1.260
1.280
1.220
1.230
29,162
-0.03(-2.38%)
Oct 05, 2018
1.290
1.350
1.220
1.260
53,500
-0.01(-0.79%)
Oct 04, 2018
1.300
1.300
1.260
1.270
38,040
-0.02(-1.55%)
Oct 03, 2018
1.390
1.390
1.280
1.290
39,989
-0.01(-0.77%)
Oct 02, 2018
1.450
1.480
1.300
1.300
51,717
-0.11(-7.80%)
Oct 01, 2018
1.290
1.410
1.280
1.410
72,395
+0.11(+8.46%)
Sep 28, 2018
1.300
1.360
1.230
1.300
26,200
-0.07(-5.11%)
Sep 27, 2018
1.404
1.413
1.310
1.370
84,751
-0.03(-2.14%)
Sep 26, 2018
1.350
1.440
1.220
1.400
280,462
+0.07(+5.26%)
Sep 25, 2018
1.400
1.420
1.300
1.330
124,234
-0.01(-0.75%)
Sep 24, 2018
1.460
1.470
1.340
1.340
79,615
-0.01(-0.74%)
Sep 21, 2018
1.460
1.500
1.350
1.350
102,000
-0.12(-8.16%)
Sep 20, 2018
1.450
1.580
1.450
1.470
63,786
+0.02(+1.38%)
Sep 19, 2018
1.690
1.740
1.450
1.450
177,517
-0.32(-18.08%)
Sep 18, 2018
1.540
1.800
1.500
1.770
138,264
+0.26(+17.22%)
Sep 17, 2018
1.510
1.550
1.483
1.510
48,785
+0.06(+4.14%)
Sep 14, 2018
1.500
1.500
1.450
1.450
46,600
-0.05(-3.33%)
Sep 13, 2018
1.500
1.510
1.440
1.500
42,573
+0.05(+3.45%)
Sep 12, 2018
1.410
1.500
1.410
1.450
45,219
+0.02(+1.40%)
Sep 11, 2018
1.440
1.510
1.430
1.430
57,006
+0.03(+2.14%)
Sep 10, 2018
1.400
1.450
1.313
1.400
65,548
+0.03(+2.19%)
Sep 07, 2018
1.310
1.440
1.250
1.370
71,200
+0.06(+4.58%)
Sep 06, 2018
1.310
1.382
1.310
1.310
30,811
-0.02(-1.50%)
Sep 05, 2018
1.350
1.430
1.310
1.330
68,349
-0.04(-2.92%)
Sep 04, 2018
1.500
1.500
1.370
1.370
71,226
-0.10(-6.87%)
Aug 31, 2018
1.471
1.471
1.471
0
+0.04(+2.87%)
Aug 30, 2018
1.460
1.478
1.430
1.430
32,407
-0.04(-2.72%)
Aug 29, 2018
1.500
1.500
1.440
1.470
44,231
-0.09(-5.77%)
Aug 28, 2018
1.490
1.610
1.410
1.560
78,413
+0.06(+4.00%)
Aug 27, 2018
1.520
1.550
1.480
1.500
47,904
+0.00(+0.00%)
Aug 24, 2018
1.470
1.650
1.470
1.500
31,600
+0.00(+0.00%)
Aug 23, 2018
1.690
1.690
1.430
1.500
106,900
-0.16(-9.64%)
Aug 22, 2018
1.600
1.660
1.590
1.660
47,477
+0.05(+3.11%)
Aug 21, 2018
1.550
1.620
1.550
1.610
72,224
+0.08(+5.23%)
Aug 20, 2018
1.570
1.591
1.524
1.530
70,113
+0.01(+0.66%)
Aug 17, 2018
1.460
1.600
1.460
1.520
115,800
+0.09(+6.29%)
Aug 16, 2018
1.480
1.540
1.430
1.430
97,965
-0.08(-5.30%)
Aug 15, 2018
1.550
1.650
1.510
1.510
92,414
-0.09(-5.63%)
Aug 14, 2018
1.750
1.770
1.560
1.600
225,390
-0.14(-8.05%)
Aug 13, 2018
1.750
1.770
1.660
1.740
173,831
+0.02(+1.16%)
Aug 10, 2018
1.620
1.750
1.610
1.720
254,300
+0.06(+3.61%)
Aug 09, 2018
1.560
1.660
1.550
1.660
159,200
+0.11(+7.10%)
Aug 08, 2018
1.480
1.620
1.440
1.550
298,146
+0.06(+4.03%)
Aug 07, 2018
1.470
1.500
1.400
1.490
121,704
+0.05(+3.47%)
Aug 06, 2018
1.410
1.450
1.410
1.440
32,837
+0.02(+1.41%)
Aug 03, 2018
1.410
1.470
1.410
1.420
67,600
+0.00(+0.00%)
Aug 02, 2018
1.410
1.480
1.400
1.420
88,461
+0.01(+0.71%)
Aug 01, 2018
1.430
1.450
1.370
1.410
61,292
-0.02(-1.40%)
Jul 31, 2018
1.430
1.490
1.400
1.430
98,176
-0.01(-0.69%)
Jul 30, 2018
1.400
1.480
1.400
1.440
166,548
-0.05(-3.36%)
Jul 27, 2018
1.510
1.590
1.460
1.490
140,300
-0.02(-1.32%)
Jul 26, 2018
1.410
1.580
1.350
1.510
240,454
+0.09(+6.34%)
Jul 25, 2018
1.490
1.500
1.350
1.420
366,952
-0.08(-5.33%)
Jul 24, 2018
1.620
1.649
1.450
1.500
297,570
-0.11(-6.83%)
Jul 23, 2018
1.330
1.660
1.330
1.610
873,638
+0.28(+21.05%)
Jul 20, 2018
1.320
1.500
1.300
1.330
504,169
-0.08(-5.67%)
Jul 19, 2018
1.480
1.590
1.370
1.410
518,375
-0.09(-6.00%)
Jul 18, 2018
1.550
1.580
1.360
1.500
1,565,381
-0.24(-13.79%)
Jul 17, 2018
2.100
2.490
1.550
1.740
23,885,980
+0.56(+47.46%)
Jul 16, 2018
1.150
1.220
1.120
1.180
122,358
+0.03(+2.30%)
Jul 13, 2018
1.130
1.190
1.120
1.153
157,157
+0.05(+4.25%)
Jul 12, 2018
1.150
1.210
1.100
1.107
59,547
-0.04(-3.78%)
Jul 11, 2018
1.110
1.210
1.110
1.150
70,858
-0.03(-2.54%)
Jul 10, 2018
1.170
1.230
1.165
1.180
83,236
+0.00(+0.00%)
Jul 09, 2018
1.120
1.240
1.120
1.180
308,024
+0.05(+4.42%)
Jul 06, 2018
1.150
1.179
1.093
1.130
24,945
-0.02(-1.74%)
Jul 05, 2018
1.160
1.189
1.080
1.150
64,266
-0.01(-0.86%)
Jul 03, 2018
1.160
1.160
1.160
0
-0.02(-1.69%)
Jul 02, 2018
1.040
1.190
1.040
1.180
122,746
+0.15(+14.56%)
Jun 29, 2018
1.130
1.138
1.001
1.030
224,398
-0.09(-8.04%)
Jun 28, 2018
1.210
1.270
1.100
1.120
505,760
-0.05(-4.27%)
Jun 27, 2018
1.180
1.600
1.116
1.170
2,424,764
+0.06(+5.41%)
Jun 26, 2018
1.000
1.460
0.9400
1.110
1,567,476
+0.18(+18.72%)
Jun 25, 2018
1.000
1.030
0.9200
0.9350
309,303
-0.10(-9.23%)
Jun 22, 2018
1.080
1.097
1.020
1.030
89,469
-0.06(-5.50%)
Jun 21, 2018
1.110
1.130
1.075
1.090
80,396
-0.04(-3.54%)
Jun 20, 2018
1.140
1.160
1.115
1.130
95,042
-0.02(-1.74%)
Jun 19, 2018
1.100
1.180
1.060
1.150
161,471
+0.05(+4.55%)
Jun 18, 2018
1.170
1.200
1.075
1.100
115,157
-0.07(-5.98%)
Jun 15, 2018
1.220
1.131
1.170
202,065
+0.04(+3.54%)
Jun 14, 2018
1.160
1.200
1.100
1.130
199,673
-0.03(-2.59%)
Jun 13, 2018
1.190
1.280
1.140
1.160
227,833
-0.02(-1.69%)
Jun 12, 2018
1.100
1.230
1.100
1.180
172,784
+0.03(+2.61%)
Jun 11, 2018
1.250
1.256
1.121
1.150
428,222
-0.12(-9.45%)
Jun 08, 2018
1.360
1.400
1.230
1.270
520,991
-0.10(-7.30%)
Jun 07, 2018
1.400
1.442
1.270
1.370
458,861
-0.06(-4.20%)
Jun 06, 2018
1.510
1.600
1.310
1.430
1,739,620
-0.12(-7.74%)
Jun 05, 2018
1.970
2.790
1.520
1.550
28,368,250
+0.74(+92.55%)
Jun 04, 2018
0.8715
0.9082
0.8000
0.8050
144,705
-0.07(-8.26%)
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.