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
Anavex Lf SC
(NQ:
AVXL
)
3.700
-0.090 (-2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2019
2.970
2.995
2.840
2.890
383,000
-0.15(-4.93%)
May 30, 2019
3.070
3.090
2.935
3.040
353,175
-0.02(-0.65%)
May 29, 2019
3.160
3.210
3.000
3.060
339,297
-0.11(-3.47%)
May 28, 2019
3.290
3.430
3.160
3.170
316,934
-0.13(-3.94%)
May 24, 2019
3.620
3.620
3.220
3.300
443,900
-0.26(-7.30%)
May 23, 2019
3.620
3.940
3.330
3.560
916,768
-0.04(-0.97%)
May 22, 2019
3.730
3.850
3.570
3.595
468,893
-0.10(-2.84%)
May 21, 2019
3.480
3.950
3.450
3.700
763,592
+0.28(+8.19%)
May 20, 2019
3.410
3.650
3.380
3.420
935,231
-0.05(-1.44%)
May 17, 2019
3.420
3.490
3.400
3.470
199,300
+0.02(+0.58%)
May 16, 2019
3.420
3.570
3.350
3.450
602,985
+0.00(+0.00%)
May 15, 2019
3.100
3.550
3.070
3.450
1,016,522
+0.30(+9.52%)
May 14, 2019
3.070
3.150
3.000
3.150
348,207
+0.08(+2.61%)
May 13, 2019
3.060
3.100
2.910
3.070
373,382
-0.03(-0.97%)
May 10, 2019
3.000
3.140
2.990
3.100
307,700
+0.03(+0.98%)
May 09, 2019
3.000
3.090
2.910
3.070
362,185
+0.02(+0.66%)
May 08, 2019
3.120
3.170
2.990
3.050
355,276
-0.06(-1.93%)
May 07, 2019
3.160
3.180
3.070
3.110
271,697
-0.06(-1.89%)
May 06, 2019
3.150
3.220
3.100
3.170
273,390
+0.02(+0.63%)
May 03, 2019
3.140
3.190
3.100
3.150
317,400
+0.06(+1.94%)
May 02, 2019
3.070
3.160
3.040
3.090
240,157
+0.03(+0.98%)
May 01, 2019
3.000
3.090
2.940
3.060
239,000
+0.09(+3.03%)
Apr 30, 2019
3.100
3.160
2.920
2.970
377,196
-0.13(-4.19%)
Apr 29, 2019
3.150
3.200
3.050
3.100
306,289
-0.04(-1.27%)
Apr 26, 2019
2.940
3.240
2.916
3.140
543,900
+0.20(+6.80%)
Apr 25, 2019
2.930
2.974
2.860
2.940
164,215
-0.01(-0.34%)
Apr 24, 2019
2.950
2.970
2.850
2.950
212,563
+0.02(+0.68%)
Apr 23, 2019
2.800
2.960
2.770
2.930
409,104
+0.14(+5.02%)
Apr 22, 2019
2.910
2.920
2.750
2.790
245,411
-0.10(-3.46%)
Apr 18, 2019
2.980
2.980
2.820
2.890
227,800
-0.06(-2.03%)
Apr 17, 2019
2.850
2.950
2.790
2.950
486,186
+0.11(+3.87%)
Apr 16, 2019
2.880
2.880
2.720
2.840
363,224
-0.04(-1.39%)
Apr 15, 2019
2.910
3.090
2.800
2.880
271,018
-0.06(-2.04%)
Apr 12, 2019
2.960
2.960
2.820
2.940
380,100
+0.01(+0.34%)
Apr 11, 2019
2.790
2.940
2.730
2.930
399,112
+0.15(+5.40%)
Apr 10, 2019
2.770
2.820
2.700
2.780
303,279
+0.03(+1.09%)
Apr 09, 2019
2.810
2.880
2.730
2.750
339,904
-0.06(-2.14%)
Apr 08, 2019
3.010
3.030
2.750
2.810
419,260
-0.20(-6.64%)
Apr 05, 2019
2.900
3.030
2.830
3.010
302,000
+0.12(+4.15%)
Apr 04, 2019
2.910
2.920
2.815
2.890
203,214
-0.03(-1.03%)
Apr 03, 2019
3.000
3.030
2.900
2.920
336,167
-0.06(-2.01%)
Apr 02, 2019
2.960
3.020
2.900
2.980
330,908
+0.01(+0.34%)
Apr 01, 2019
3.060
3.070
2.860
2.970
355,213
-0.08(-2.62%)
Mar 29, 2019
3.060
3.110
3.000
3.050
422,100
-0.06(-1.93%)
Mar 28, 2019
3.220
3.220
3.040
3.110
494,453
-0.12(-3.72%)
Mar 27, 2019
3.360
3.360
3.050
3.230
513,244
-0.12(-3.58%)
Mar 26, 2019
3.550
4.000
3.100
3.350
1,444,196
-0.07(-2.05%)
Mar 25, 2019
3.090
3.420
2.980
3.420
970,650
+0.34(+11.04%)
Mar 22, 2019
3.150
3.190
3.010
3.080
335,900
-0.02(-0.65%)
Mar 21, 2019
2.930
3.180
2.930
3.100
758,242
+0.14(+4.73%)
Mar 20, 2019
2.950
3.020
2.880
2.960
216,406
+0.01(+0.34%)
Mar 19, 2019
3.030
3.050
2.940
2.950
296,457
-0.07(-2.32%)
Mar 18, 2019
3.000
3.050
2.960
3.020
166,753
+0.01(+0.33%)
Mar 15, 2019
2.990
3.050
2.940
3.010
171,800
+0.04(+1.35%)
Mar 14, 2019
3.050
3.100
2.920
2.970
268,745
-0.06(-1.98%)
Mar 13, 2019
2.950
3.100
2.830
3.030
459,348
+0.09(+3.06%)
Mar 12, 2019
3.050
3.070
2.910
2.940
213,851
-0.09(-2.97%)
Mar 11, 2019
3.000
3.110
2.950
3.030
392,748
+0.20(+7.07%)
Mar 08, 2019
2.860
3.000
2.730
2.830
358,700
-0.11(-3.74%)
Mar 07, 2019
2.980
3.058
2.809
2.940
245,624
-0.07(-2.33%)
Mar 06, 2019
2.990
3.120
2.650
3.010
671,730
+0.06(+2.03%)
Mar 05, 2019
2.650
2.990
2.560
2.950
947,560
+0.36(+13.90%)
Mar 04, 2019
2.490
2.640
2.210
2.590
1,161,044
+0.31(+13.60%)
Mar 01, 2019
2.190
2.290
2.140
2.280
205,900
+0.14(+6.54%)
Feb 28, 2019
2.210
2.240
2.100
2.140
196,968
-0.09(-4.04%)
Feb 27, 2019
2.350
2.390
2.210
2.230
156,564
-0.11(-4.70%)
Feb 26, 2019
2.430
2.430
2.300
2.340
176,394
-0.08(-3.31%)
Feb 25, 2019
2.480
2.500
2.408
2.420
116,104
-0.01(-0.41%)
Feb 22, 2019
2.380
2.470
2.360
2.430
128,400
+0.05(+2.10%)
Feb 21, 2019
2.370
2.400
2.301
2.380
53,285
+0.01(+0.42%)
Feb 20, 2019
2.380
2.450
2.300
2.370
187,877
-0.03(-1.25%)
Feb 19, 2019
2.610
2.610
2.340
2.400
327,076
-0.19(-7.34%)
Feb 15, 2019
2.580
2.680
2.565
2.590
254,500
+0.02(+0.78%)
Feb 14, 2019
2.450
2.600
2.450
2.570
252,248
+0.08(+3.21%)
Feb 13, 2019
2.490
2.630
2.431
2.490
261,315
+0.01(+0.40%)
Feb 12, 2019
2.390
2.530
2.390
2.480
207,878
+0.09(+3.77%)
Feb 11, 2019
2.370
2.500
2.270
2.390
479,840
+0.04(+1.70%)
Feb 08, 2019
1.990
2.440
1.990
2.350
455,200
+0.31(+15.20%)
Feb 07, 2019
2.070
2.070
1.960
2.040
135,092
-0.04(-1.92%)
Feb 06, 2019
1.980
2.080
1.980
2.080
146,646
+0.10(+5.05%)
Feb 05, 2019
2.070
2.150
1.980
1.980
189,405
-0.12(-5.71%)
Feb 04, 2019
2.050
2.110
2.050
2.100
163,727
+0.08(+3.96%)
Feb 01, 2019
1.850
2.050
1.840
2.020
183,600
+0.17(+9.19%)
Jan 31, 2019
1.870
1.890
1.790
1.850
110,838
-0.01(-0.54%)
Jan 30, 2019
1.790
1.880
1.771
1.860
59,221
+0.06(+3.33%)
Jan 29, 2019
1.870
1.870
1.760
1.800
91,271
-0.03(-1.64%)
Jan 28, 2019
1.840
1.860
1.800
1.830
68,965
+0.01(+0.55%)
Jan 25, 2019
1.770
1.850
1.770
1.820
99,500
+0.06(+3.41%)
Jan 24, 2019
1.750
1.819
1.750
1.760
61,029
+0.00(+0.00%)
Jan 23, 2019
1.710
1.800
1.710
1.760
109,046
+0.04(+2.33%)
Jan 22, 2019
1.840
1.840
1.720
1.720
207,139
-0.10(-5.49%)
Jan 18, 2019
1.870
1.900
1.810
1.820
115,900
-0.02(-1.09%)
Jan 17, 2019
1.820
1.890
1.800
1.840
95,377
+0.00(+0.00%)
Jan 16, 2019
1.810
1.960
1.760
1.840
201,390
+0.01(+0.55%)
Jan 15, 2019
1.950
1.960
1.780
1.830
262,205
-0.12(-6.15%)
Jan 14, 2019
1.980
2.050
1.950
1.950
125,253
-0.06(-2.99%)
Jan 11, 2019
2.040
2.050
1.950
2.010
145,700
-0.02(-0.99%)
Jan 10, 2019
2.040
2.050
1.990
2.030
72,464
-0.01(-0.49%)
Jan 09, 2019
2.020
2.080
1.993
2.040
128,635
+0.03(+1.49%)
Jan 08, 2019
2.100
2.178
1.920
2.010
346,873
-0.02(-0.99%)
Jan 07, 2019
1.870
2.100
1.840
2.030
351,635
+0.20(+10.93%)
Jan 04, 2019
1.850
1.900
1.780
1.830
252,200
+0.10(+5.78%)
Jan 03, 2019
1.670
1.790
1.631
1.730
248,257
+0.05(+2.98%)
Jan 02, 2019
1.480
1.967
1.480
1.680
529,484
+0.12(+7.69%)
Dec 31, 2018
1.550
1.630
1.500
1.560
335,200
+0.04(+2.63%)
Dec 28, 2018
1.260
1.570
1.260
1.520
594,800
+0.27(+21.60%)
Dec 27, 2018
1.310
1.350
1.250
1.250
531,198
-0.09(-6.72%)
Dec 26, 2018
1.480
1.530
1.250
1.340
809,685
-0.01(-0.74%)
Dec 24, 2018
1.410
1.450
1.340
1.350
394,500
-0.06(-4.26%)
Dec 21, 2018
1.510
1.570
1.400
1.410
527,800
-0.10(-6.62%)
Dec 20, 2018
1.600
1.650
1.510
1.510
859,926
-0.21(-12.21%)
Dec 19, 2018
1.770
1.880
1.700
1.720
417,428
-0.09(-4.97%)
Dec 18, 2018
1.890
1.950
1.770
1.810
278,607
-0.09(-4.74%)
Dec 17, 2018
1.980
2.010
1.880
1.900
384,786
-0.11(-5.47%)
Dec 14, 2018
2.030
2.070
1.980
2.010
279,800
-0.03(-1.47%)
Dec 13, 2018
2.070
2.123
2.010
2.040
248,086
-0.08(-3.77%)
Dec 12, 2018
2.110
2.190
2.110
2.120
144,010
+0.00(+0.00%)
Dec 11, 2018
2.120
2.215
2.090
2.120
155,656
+0.02(+0.95%)
Dec 10, 2018
2.130
2.180
2.050
2.100
198,939
-0.05(-2.33%)
Dec 07, 2018
2.210
2.250
2.150
2.150
206,700
-0.06(-2.71%)
Dec 06, 2018
2.180
2.250
2.180
2.210
94,395
+0.00(+0.23%)
Dec 04, 2018
2.250
2.315
2.180
2.205
205,900
-0.07(-3.29%)
Dec 03, 2018
2.380
2.380
2.200
2.280
144,646
-0.01(-0.44%)
Nov 30, 2018
2.340
2.415
2.290
2.290
110,300
-0.04(-1.72%)
Nov 29, 2018
2.360
2.390
2.270
2.330
80,964
-0.02(-0.85%)
Nov 28, 2018
2.300
2.370
2.260
2.350
123,044
+0.10(+4.44%)
Nov 27, 2018
2.420
2.460
2.220
2.250
131,694
-0.17(-7.02%)
Nov 26, 2018
2.360
2.440
2.280
2.420
125,660
+0.07(+2.98%)
Nov 23, 2018
2.280
2.360
2.260
2.350
75,900
+0.05(+2.17%)
Nov 21, 2018
2.300
2.300
2.300
0
+0.14(+6.48%)
Nov 20, 2018
2.280
2.300
2.100
2.160
385,205
-0.16(-6.90%)
Nov 19, 2018
2.400
2.450
2.300
2.320
126,296
-0.11(-4.53%)
Nov 16, 2018
2.380
2.440
2.330
2.430
207,500
+0.04(+1.67%)
Nov 15, 2018
2.410
2.432
2.350
2.390
88,682
-0.04(-1.65%)
Nov 14, 2018
2.470
2.490
2.300
2.430
249,972
-0.01(-0.41%)
Nov 13, 2018
2.530
2.560
2.430
2.440
129,607
-0.08(-3.17%)
Nov 12, 2018
2.700
2.750
2.520
2.520
236,920
-0.09(-3.45%)
Nov 09, 2018
2.500
2.630
2.500
2.610
159,500
+0.04(+1.56%)
Nov 08, 2018
2.540
2.600
2.520
2.570
150,162
+0.04(+1.58%)
Nov 07, 2018
2.460
2.600
2.450
2.530
176,274
+0.05(+2.22%)
Nov 06, 2018
2.420
2.520
2.410
2.475
99,236
+0.06(+2.27%)
Nov 05, 2018
2.520
2.585
2.410
2.420
161,081
-0.13(-5.10%)
Nov 02, 2018
2.510
2.580
2.480
2.550
108,700
+0.03(+1.19%)
Nov 01, 2018
2.440
2.520
2.390
2.520
208,748
+0.11(+4.56%)
Oct 31, 2018
2.400
2.480
2.360
2.410
120,142
+0.02(+0.84%)
Oct 30, 2018
2.470
2.528
2.360
2.390
204,542
-0.09(-3.63%)
Oct 29, 2018
2.540
2.620
2.450
2.480
206,186
-0.04(-1.59%)
Oct 26, 2018
2.360
2.800
2.360
2.520
587,400
+0.10(+4.13%)
Oct 25, 2018
2.360
2.540
2.330
2.420
174,349
+0.07(+2.98%)
Oct 24, 2018
2.530
2.570
2.350
2.350
313,868
-0.21(-8.20%)
Oct 23, 2018
2.500
2.560
2.430
2.560
188,838
+0.02(+0.79%)
Oct 22, 2018
2.680
2.680
2.470
2.540
434,572
-0.21(-7.64%)
Oct 19, 2018
2.960
3.100
2.520
2.750
2,490,100
+0.28(+11.34%)
Oct 18, 2018
2.460
2.500
2.410
2.470
122,086
+0.01(+0.41%)
Oct 17, 2018
2.460
2.540
2.440
2.460
173,813
-0.06(-2.38%)
Oct 16, 2018
2.590
2.620
2.500
2.520
106,667
-0.06(-2.33%)
Oct 15, 2018
2.390
2.650
2.390
2.580
148,108
+0.11(+4.45%)
Oct 12, 2018
2.510
2.540
2.440
2.470
87,500
+0.00(+0.00%)
Oct 11, 2018
2.410
2.500
2.380
2.470
205,908
+0.02(+0.82%)
Oct 10, 2018
2.570
2.600
2.450
2.450
145,877
-0.14(-5.41%)
Oct 09, 2018
2.490
2.690
2.490
2.590
324,442
+0.11(+4.44%)
Oct 08, 2018
2.380
2.620
2.380
2.480
190,817
+0.04(+1.64%)
Oct 05, 2018
2.480
2.490
2.330
2.440
208,900
-0.05(-2.01%)
Oct 04, 2018
2.670
2.683
2.410
2.490
361,098
-0.18(-6.74%)
Oct 03, 2018
2.650
2.800
2.620
2.670
185,633
+0.02(+0.75%)
Oct 02, 2018
2.580
2.660
2.500
2.650
162,630
+0.07(+2.71%)
Oct 01, 2018
2.790
2.790
2.540
2.580
405,014
-0.15(-5.49%)
Sep 28, 2018
2.890
3.000
2.710
2.730
243,900
-0.17(-5.86%)
Sep 27, 2018
2.950
2.960
2.850
2.900
396,946
-0.06(-2.03%)
Sep 26, 2018
2.750
3.210
2.750
2.960
951,627
+0.23(+8.42%)
Sep 25, 2018
2.610
2.750
2.550
2.730
302,210
+0.17(+6.64%)
Sep 24, 2018
2.460
2.670
2.350
2.560
408,983
+0.07(+2.81%)
Sep 21, 2018
2.560
2.660
2.440
2.490
234,200
-0.08(-3.11%)
Sep 20, 2018
2.530
2.630
2.470
2.570
235,960
+0.09(+3.63%)
Sep 19, 2018
2.290
2.490
2.240
2.480
416,763
+0.21(+9.25%)
Sep 18, 2018
2.230
2.340
2.230
2.270
148,007
+0.04(+1.79%)
Sep 17, 2018
2.330
2.337
2.230
2.230
296,381
-0.10(-4.29%)
Sep 14, 2018
2.450
2.460
2.330
2.330
241,000
-0.12(-4.90%)
Sep 13, 2018
2.480
2.520
2.400
2.450
110,058
+0.01(+0.41%)
Sep 12, 2018
2.600
2.630
2.400
2.440
289,790
-0.14(-5.43%)
Sep 11, 2018
2.600
2.640
2.563
2.580
124,385
-0.02(-0.77%)
Sep 10, 2018
2.700
2.700
2.600
2.600
145,283
-0.08(-2.99%)
Sep 07, 2018
2.670
2.700
2.650
2.680
83,700
-0.02(-0.74%)
Sep 06, 2018
2.700
2.730
2.640
2.700
148,084
+0.03(+1.12%)
Sep 05, 2018
2.700
2.700
2.610
2.670
148,822
-0.05(-1.84%)
Sep 04, 2018
2.620
2.820
2.620
2.720
336,258
+0.05(+1.87%)
Aug 31, 2018
2.670
2.670
2.670
0
+0.14(+5.53%)
Aug 30, 2018
2.630
2.650
2.530
2.530
282,623
-0.09(-3.44%)
Aug 29, 2018
2.710
2.750
2.620
2.620
250,328
-0.11(-4.03%)
Aug 28, 2018
2.830
2.845
2.630
2.730
342,068
-0.05(-1.80%)
Aug 27, 2018
2.780
2.830
2.720
2.780
202,876
+0.02(+0.72%)
Aug 24, 2018
2.840
2.855
2.700
2.760
178,200
-0.07(-2.47%)
Aug 23, 2018
2.850
2.880
2.760
2.830
176,569
-0.02(-0.70%)
Aug 22, 2018
2.860
2.883
2.740
2.850
141,371
+0.06(+2.15%)
Aug 21, 2018
2.660
2.800
2.650
2.790
126,852
+0.13(+4.89%)
Aug 20, 2018
2.700
2.740
2.630
2.660
110,330
-0.05(-1.85%)
Aug 17, 2018
2.700
2.740
2.630
2.710
116,000
+0.01(+0.37%)
Aug 16, 2018
2.690
2.750
2.650
2.700
104,732
+0.04(+1.50%)
Aug 15, 2018
2.750
2.840
2.660
2.660
134,820
-0.13(-4.66%)
Aug 14, 2018
2.750
2.850
2.740
2.790
133,028
+0.04(+1.45%)
Aug 13, 2018
2.720
2.780
2.620
2.750
516,027
+0.01(+0.36%)
Aug 10, 2018
2.790
2.815
2.690
2.740
311,000
-0.09(-3.18%)
Aug 09, 2018
3.010
3.060
2.750
2.830
287,463
-0.07(-2.41%)
Aug 08, 2018
2.780
2.990
2.760
2.900
335,569
+0.12(+4.32%)
Aug 07, 2018
2.730
2.800
2.680
2.780
161,591
+0.08(+2.96%)
Aug 06, 2018
2.640
2.759
2.610
2.700
188,090
+0.06(+2.27%)
Aug 03, 2018
2.630
2.660
2.560
2.640
219,800
+0.02(+0.76%)
Aug 02, 2018
2.680
2.685
2.570
2.620
450,316
-0.09(-3.32%)
Aug 01, 2018
2.700
2.720
2.590
2.710
424,013
+0.01(+0.37%)
Jul 31, 2018
2.880
2.899
2.700
2.700
338,189
-0.18(-6.25%)
Jul 30, 2018
2.880
2.920
2.700
2.880
472,616
+0.00(+0.00%)
Jul 27, 2018
3.000
3.050
2.800
2.880
237,100
-0.07(-2.37%)
Jul 26, 2018
2.980
3.000
2.800
2.950
306,721
-0.01(-0.34%)
Jul 25, 2018
3.060
3.100
2.650
2.960
778,119
-0.06(-1.99%)
Jul 24, 2018
3.140
3.190
2.940
3.020
350,153
-0.11(-3.51%)
Jul 23, 2018
3.140
3.196
3.060
3.130
232,450
-0.03(-0.95%)
Jul 20, 2018
3.200
3.240
3.140
3.160
158,655
-0.05(-1.56%)
Jul 19, 2018
3.110
3.300
3.110
3.210
324,525
+0.09(+2.88%)
Jul 18, 2018
3.100
3.190
3.020
3.120
172,219
+0.04(+1.30%)
Jul 17, 2018
3.070
3.190
3.070
3.080
188,271
-0.01(-0.32%)
Jul 16, 2018
3.210
3.250
3.050
3.090
316,645
-0.12(-3.74%)
Jul 13, 2018
3.330
3.380
3.170
3.210
339,263
-0.11(-3.31%)
Jul 12, 2018
3.330
3.418
3.250
3.320
277,768
+0.00(+0.00%)
Jul 11, 2018
3.130
3.360
3.100
3.320
548,193
+0.17(+5.40%)
Jul 10, 2018
3.300
3.310
3.100
3.150
590,817
-0.17(-5.12%)
Jul 09, 2018
3.470
3.470
3.232
3.320
665,417
-0.12(-3.49%)
Jul 06, 2018
3.470
3.670
3.290
3.440
885,707
-0.02(-0.58%)
Jul 05, 2018
3.760
3.760
3.250
3.460
1,833,189
-0.36(-9.42%)
Jul 03, 2018
3.820
3.820
3.820
0
+1.16(+43.61%)
Jul 02, 2018
2.610
2.810
2.600
2.660
437,414
+0.04(+1.53%)
Jun 29, 2018
2.720
2.790
2.510
2.620
864,296
-0.09(-3.32%)
Jun 28, 2018
2.910
2.949
2.650
2.710
686,628
-0.25(-8.45%)
Jun 27, 2018
3.320
3.354
2.955
2.960
610,914
-0.37(-11.11%)
Jun 26, 2018
3.340
3.440
3.230
3.330
543,398
+0.03(+0.91%)
Jun 25, 2018
3.980
3.980
3.200
3.300
1,261,087
-0.62(-15.82%)
Jun 22, 2018
4.120
4.170
3.850
3.920
4,455,568
-0.20(-4.85%)
Jun 21, 2018
4.300
4.331
4.030
4.120
504,732
-0.14(-3.29%)
Jun 20, 2018
4.140
4.350
4.070
4.260
688,042
+0.10(+2.40%)
Jun 19, 2018
4.140
4.250
4.031
4.160
355,895
-0.03(-0.72%)
Jun 18, 2018
4.240
4.240
3.970
4.190
488,608
+0.01(+0.24%)
Jun 15, 2018
4.250
4.080
4.180
508,392
+0.10(+2.45%)
Jun 14, 2018
4.070
4.119
3.920
4.080
377,721
+0.03(+0.62%)
Jun 13, 2018
3.970
4.230
3.770
4.055
533,164
+0.08(+2.14%)
Jun 12, 2018
4.150
4.210
3.880
3.970
620,036
-0.11(-2.70%)
Jun 11, 2018
3.760
4.350
3.690
4.080
1,253,472
+0.34(+9.09%)
Jun 08, 2018
3.700
3.760
3.531
3.740
373,397
-0.01(-0.27%)
Jun 07, 2018
3.670
3.900
3.562
3.750
637,671
+0.06(+1.63%)
Jun 06, 2018
3.300
3.700
3.290
3.690
546,368
+0.22(+6.34%)
Jun 05, 2018
3.680
3.980
3.310
3.470
2,037,681
-0.31(-8.20%)
Jun 04, 2018
2.920
3.900
2.870
3.780
4,573,077
+0.91(+31.71%)
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.