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
Biohitech Global Inc
(NQ:
BHTG
)
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 29, 2020
1.140
1.146
1.050
1.050
37,800
-0.04(-3.67%)
May 28, 2020
1.100
1.175
1.090
1.090
29,105
-0.03(-2.68%)
May 27, 2020
1.260
1.375
1.120
1.120
38,964
-0.05(-4.27%)
May 26, 2020
1.260
1.590
1.130
1.170
108,152
-0.08(-6.40%)
May 22, 2020
1.210
1.250
1.200
1.250
6,100
+0.05(+4.17%)
May 21, 2020
1.210
1.250
1.200
1.200
9,419
-0.04(-3.23%)
May 20, 2020
1.270
1.270
1.200
1.240
6,510
+0.02(+1.64%)
May 19, 2020
1.260
1.280
1.210
1.220
25,134
-0.04(-3.17%)
May 18, 2020
1.250
1.270
1.250
1.260
6,481
+0.02(+1.61%)
May 15, 2020
1.250
1.250
1.230
1.240
4,700
+0.03(+2.48%)
May 14, 2020
1.200
1.280
1.200
1.210
20,709
-0.02(-1.63%)
May 13, 2020
1.250
1.276
1.170
1.230
47,077
-0.02(-1.60%)
May 12, 2020
1.300
1.300
1.250
1.250
18,319
+0.00(+0.00%)
May 11, 2020
1.250
1.380
1.250
1.250
18,956
+0.00(+0.00%)
May 08, 2020
1.300
1.350
1.190
1.250
8,600
-0.05(-3.85%)
May 07, 2020
1.300
1.300
1.270
1.300
5,346
+0.00(+0.00%)
May 06, 2020
1.296
1.389
1.260
1.300
44,043
-0.04(-2.99%)
May 05, 2020
1.380
1.380
1.330
1.340
6,192
-0.01(-0.87%)
May 04, 2020
1.350
1.404
1.262
1.352
10,239
+0.01(+0.40%)
May 01, 2020
1.370
1.370
1.341
1.346
10,600
+0.03(+2.00%)
Apr 30, 2020
1.340
1.410
1.320
1.320
20,118
+0.05(+3.94%)
Apr 29, 2020
1.230
1.440
1.230
1.270
13,809
+0.04(+3.25%)
Apr 28, 2020
1.210
1.260
1.210
1.230
8,981
+0.01(+0.82%)
Apr 27, 2020
1.190
1.300
1.170
1.220
20,870
+0.03(+2.52%)
Apr 24, 2020
1.180
1.191
1.150
1.190
3,400
+0.04(+3.16%)
Apr 23, 2020
1.120
1.180
1.120
1.153
3,560
+0.00(+0.30%)
Apr 22, 2020
1.180
1.180
1.110
1.150
2,695
-0.03(-2.54%)
Apr 21, 2020
1.152
1.240
1.140
1.180
4,373
+0.05(+4.42%)
Apr 20, 2020
1.230
1.240
1.110
1.130
42,392
+0.00(+0.03%)
Apr 17, 2020
1.180
1.240
1.050
1.130
39,700
-0.03(-2.61%)
Apr 16, 2020
1.250
1.290
1.060
1.160
32,239
-0.08(-6.75%)
Apr 15, 2020
1.260
1.260
1.205
1.244
5,248
-0.02(-1.76%)
Apr 14, 2020
1.280
1.280
1.266
1.266
4,064
+0.00(+0.21%)
Apr 13, 2020
1.260
1.280
1.250
1.264
3,613
-0.01(-0.50%)
Apr 09, 2020
1.206
1.280
1.206
1.270
4,400
+0.01(+1.09%)
Apr 08, 2020
1.220
1.281
1.220
1.256
15,552
-0.02(-1.85%)
Apr 07, 2020
1.260
1.280
1.250
1.280
3,049
-0.02(-1.54%)
Apr 06, 2020
1.310
1.400
1.300
1.300
11,766
-0.05(-3.70%)
Apr 03, 2020
1.510
1.510
1.265
1.350
16,900
+0.07(+5.47%)
Apr 02, 2020
1.380
1.450
1.280
1.280
28,388
-0.05(-3.76%)
Apr 01, 2020
1.300
1.330
1.275
1.330
5,639
+0.07(+5.56%)
Mar 31, 2020
1.370
1.534
1.260
1.260
12,675
-0.06(-4.55%)
Mar 30, 2020
1.350
1.430
1.320
1.320
9,319
+0.00(+0.00%)
Mar 27, 2020
1.510
1.510
1.130
1.320
45,800
-0.13(-8.97%)
Mar 26, 2020
1.400
1.550
1.390
1.450
11,030
-0.01(-0.68%)
Mar 25, 2020
1.230
1.560
1.230
1.460
11,140
+0.07(+5.38%)
Mar 24, 2020
1.250
1.720
1.230
1.385
12,911
+0.20(+16.42%)
Mar 23, 2020
1.200
1.200
1.080
1.190
7,746
-0.06(-4.80%)
Mar 20, 2020
1.250
1.395
1.200
1.250
12,200
-0.01(-0.50%)
Mar 19, 2020
1.190
1.430
1.080
1.256
40,123
+0.12(+10.20%)
Mar 18, 2020
1.250
1.250
1.010
1.140
123,722
-0.17(-12.98%)
Mar 17, 2020
1.420
1.420
1.300
1.310
7,025
-0.04(-3.15%)
Mar 16, 2020
1.520
1.520
1.353
1.353
29,891
-0.22(-13.85%)
Mar 13, 2020
1.570
1.585
1.570
1.570
15,400
+0.01(+0.64%)
Mar 12, 2020
1.690
1.690
1.550
1.560
69,802
-0.15(-8.91%)
Mar 11, 2020
1.668
1.780
1.550
1.712
28,990
+0.10(+6.37%)
Mar 10, 2020
1.620
1.920
1.610
1.610
37,141
-0.01(-0.62%)
Mar 09, 2020
1.760
1.779
1.620
1.620
26,322
-0.14(-7.95%)
Mar 06, 2020
1.760
1.856
1.760
1.760
5,400
-0.11(-5.88%)
Mar 05, 2020
1.840
1.870
1.780
1.870
10,790
+0.01(+0.33%)
Mar 04, 2020
1.840
1.890
1.825
1.864
30,287
+0.06(+3.26%)
Mar 03, 2020
1.710
1.805
1.710
1.805
19,644
+0.05(+3.14%)
Mar 02, 2020
1.800
1.852
1.700
1.750
35,799
-0.03(-1.69%)
Feb 28, 2020
1.700
1.780
1.700
1.780
12,000
+0.03(+1.71%)
Feb 27, 2020
1.840
1.860
1.750
1.750
14,874
-0.05(-2.93%)
Feb 26, 2020
1.789
1.840
1.730
1.803
25,634
+0.04(+2.44%)
Feb 25, 2020
1.870
1.870
1.750
1.760
37,866
-0.07(-3.82%)
Feb 24, 2020
1.780
1.837
1.750
1.830
51,801
-0.03(-1.62%)
Feb 21, 2020
1.900
1.913
1.840
1.860
48,200
+0.00(+0.00%)
Feb 20, 2020
1.860
1.942
1.860
1.860
45,034
-0.02(-1.06%)
Feb 19, 2020
1.990
1.994
1.850
1.880
23,418
-0.03(-1.57%)
Feb 18, 2020
2.070
2.070
1.850
1.910
35,306
-0.01(-0.45%)
Feb 14, 2020
1.910
1.930
1.910
1.919
4,500
+0.02(+0.98%)
Feb 13, 2020
1.970
1.970
1.880
1.900
15,941
-0.05(-2.56%)
Feb 12, 2020
1.960
2.004
1.944
1.950
20,376
+0.02(+1.03%)
Feb 11, 2020
1.897
1.940
1.897
1.930
4,676
+0.06(+2.94%)
Feb 10, 2020
1.910
1.954
1.870
1.875
11,196
-0.07(-3.85%)
Feb 07, 2020
1.960
1.986
1.884
1.950
31,300
-0.03(-1.52%)
Feb 06, 2020
2.160
2.160
1.980
1.980
36,265
-0.16(-7.48%)
Feb 05, 2020
2.150
2.177
2.081
2.140
25,269
+0.08(+3.88%)
Feb 04, 2020
2.040
2.090
1.979
2.060
33,487
+0.13(+6.74%)
Feb 03, 2020
2.020
2.027
1.910
1.930
8,583
-0.07(-3.50%)
Jan 31, 2020
2.170
2.170
1.890
2.000
72,600
+0.00(+0.00%)
Jan 30, 2020
2.240
2.437
1.970
2.000
229,874
-0.09(-4.31%)
Jan 29, 2020
2.200
2.250
2.030
2.090
40,194
-0.04(-1.88%)
Jan 28, 2020
1.978
2.130
1.978
2.130
34,447
+0.18(+9.23%)
Jan 27, 2020
1.950
2.013
1.940
1.950
22,794
-0.03(-1.52%)
Jan 24, 2020
1.990
1.990
1.975
1.980
7,600
-0.01(-0.50%)
Jan 23, 2020
1.970
1.990
1.940
1.990
14,414
+0.02(+1.02%)
Jan 22, 2020
1.940
1.990
1.921
1.970
17,565
+0.03(+1.55%)
Jan 21, 2020
1.980
1.980
1.771
1.940
18,426
-0.04(-1.97%)
Jan 17, 2020
1.963
1.990
1.900
1.979
12,400
+0.03(+1.33%)
Jan 16, 2020
1.900
1.990
1.890
1.953
14,679
+0.05(+2.78%)
Jan 15, 2020
1.905
1.927
1.880
1.900
10,843
+0.01(+0.53%)
Jan 14, 2020
1.960
1.960
1.890
1.890
2,697
-0.03(-1.72%)
Jan 13, 2020
1.871
1.960
1.860
1.923
6,227
-0.02(-0.88%)
Jan 10, 2020
1.931
1.940
1.825
1.940
8,100
-0.04(-2.02%)
Jan 09, 2020
1.950
1.980
1.950
1.980
9,932
+0.02(+1.12%)
Jan 08, 2020
1.940
1.970
1.900
1.958
31,082
+0.05(+2.52%)
Jan 07, 2020
1.900
1.940
1.835
1.910
21,347
+0.01(+0.53%)
Jan 06, 2020
1.840
1.907
1.790
1.900
28,416
+0.06(+3.26%)
Jan 03, 2020
1.800
1.840
1.770
1.840
9,700
+0.04(+2.22%)
Jan 02, 2020
1.850
1.850
1.650
1.800
16,336
+0.10(+5.88%)
Dec 31, 2019
1.648
1.700
1.551
1.700
10,700
+0.03(+2.10%)
Dec 30, 2019
1.640
1.740
1.640
1.665
34,446
-0.02(-1.48%)
Dec 27, 2019
1.560
1.710
1.560
1.690
3,200
+0.11(+6.96%)
Dec 26, 2019
1.560
1.655
1.560
1.580
1,667
+0.02(+1.28%)
Dec 24, 2019
1.600
1.650
1.540
1.560
13,800
-0.01(-0.64%)
Dec 23, 2019
1.550
1.570
1.550
1.570
6,635
+0.02(+1.29%)
Dec 20, 2019
1.590
1.600
1.540
1.550
27,400
-0.05(-3.13%)
Dec 19, 2019
1.610
1.635
1.600
1.600
9,073
+0.00(+0.00%)
Dec 18, 2019
1.600
1.660
1.580
1.600
17,495
-0.01(-0.62%)
Dec 17, 2019
1.640
1.684
1.610
1.610
9,463
-0.01(-0.62%)
Dec 16, 2019
1.630
1.712
1.620
1.620
7,102
+0.05(+3.19%)
Dec 13, 2019
1.632
1.710
1.550
1.570
41,100
-0.09(-5.43%)
Dec 12, 2019
1.650
1.670
1.600
1.660
15,609
+0.06(+3.75%)
Dec 11, 2019
1.610
1.650
1.590
1.600
9,573
+0.00(+0.00%)
Dec 10, 2019
1.620
1.710
1.580
1.600
20,918
-0.01(-0.62%)
Dec 09, 2019
1.630
1.690
1.590
1.610
15,580
-0.06(-3.59%)
Dec 06, 2019
1.640
1.750
1.640
1.670
21,800
+0.02(+1.21%)
Dec 05, 2019
1.720
1.734
1.640
1.650
4,104
-0.02(-1.20%)
Dec 04, 2019
1.700
1.740
1.670
1.670
10,372
+0.01(+0.60%)
Dec 03, 2019
1.690
1.790
1.650
1.660
5,948
+0.01(+0.61%)
Dec 02, 2019
1.720
1.750
1.650
1.650
18,997
-0.14(-7.82%)
Nov 29, 2019
1.740
1.800
1.740
1.790
3,200
+0.03(+1.70%)
Nov 27, 2019
1.770
1.790
1.750
1.760
2,500
-0.01(-0.56%)
Nov 26, 2019
1.820
1.850
1.770
1.770
6,143
-0.08(-4.32%)
Nov 25, 2019
1.880
1.890
1.760
1.850
10,068
-0.04(-2.12%)
Nov 22, 2019
1.800
1.900
1.750
1.890
20,600
+0.08(+4.46%)
Nov 21, 2019
1.800
1.809
1.750
1.809
13,201
+0.01(+0.52%)
Nov 20, 2019
1.825
1.900
1.785
1.800
8,854
-0.08(-4.26%)
Nov 19, 2019
1.786
1.900
1.786
1.880
3,075
+0.00(+0.00%)
Nov 18, 2019
1.820
1.880
1.820
1.880
2,338
+0.01(+0.54%)
Nov 15, 2019
1.809
1.900
1.780
1.870
13,200
+0.03(+1.59%)
Nov 14, 2019
1.850
1.866
1.840
1.841
27,063
-0.02(-1.04%)
Nov 13, 2019
1.832
1.861
1.770
1.860
5,898
+0.07(+3.92%)
Nov 12, 2019
1.770
1.840
1.770
1.790
13,888
+0.01(+0.56%)
Nov 11, 2019
1.890
1.890
1.770
1.780
7,886
-0.06(-3.26%)
Nov 08, 2019
1.810
1.849
1.770
1.840
7,400
-0.04(-2.13%)
Nov 07, 2019
1.830
1.880
1.810
1.880
14,634
+0.03(+1.62%)
Nov 06, 2019
1.860
1.900
1.840
1.850
9,369
+0.01(+0.54%)
Nov 05, 2019
1.850
1.870
1.810
1.840
33,650
+0.06(+3.37%)
Nov 04, 2019
1.800
1.850
1.770
1.780
11,574
-0.04(-2.20%)
Nov 01, 2019
1.820
1.830
1.780
1.820
8,900
+0.01(+0.56%)
Oct 31, 2019
1.800
1.815
1.750
1.810
17,187
+0.04(+2.26%)
Oct 30, 2019
1.810
1.840
1.750
1.770
8,860
+0.00(+0.00%)
Oct 29, 2019
1.750
1.850
1.750
1.770
42,437
+0.06(+3.51%)
Oct 28, 2019
1.660
1.750
1.590
1.710
26,726
+0.12(+7.55%)
Oct 25, 2019
1.632
1.632
1.590
1.590
10,600
-0.05(-3.05%)
Oct 24, 2019
1.600
1.650
1.600
1.640
4,423
+0.04(+2.50%)
Oct 23, 2019
1.570
1.615
1.560
1.600
12,728
+0.02(+1.27%)
Oct 22, 2019
1.601
1.601
1.570
1.580
7,418
+0.01(+0.64%)
Oct 21, 2019
1.620
1.620
1.570
1.570
1,865
-0.01(-0.82%)
Oct 18, 2019
1.640
1.640
1.583
1.583
12,400
+0.00(+0.19%)
Oct 17, 2019
1.620
1.690
1.580
1.580
8,241
-0.01(-0.63%)
Oct 16, 2019
1.620
1.690
1.570
1.590
45,935
-0.03(-1.85%)
Oct 15, 2019
1.580
1.620
1.560
1.620
10,624
+0.05(+3.18%)
Oct 14, 2019
1.640
1.692
1.570
1.570
15,943
-0.06(-3.91%)
Oct 11, 2019
1.650
1.660
1.620
1.634
22,300
-0.05(-2.75%)
Oct 10, 2019
1.660
1.722
1.660
1.680
3,151
-0.01(-0.63%)
Oct 09, 2019
1.690
1.761
1.670
1.691
5,977
+0.04(+2.47%)
Oct 08, 2019
1.650
1.689
1.610
1.650
1,795
-0.03(-1.79%)
Oct 07, 2019
1.710
1.736
1.620
1.680
16,626
-0.07(-4.00%)
Oct 04, 2019
1.640
1.750
1.610
1.750
24,700
+0.12(+7.38%)
Oct 03, 2019
1.720
1.770
1.620
1.630
35,568
-0.09(-5.25%)
Oct 02, 2019
1.750
1.760
1.720
1.720
6,704
-0.04(-2.27%)
Oct 01, 2019
1.760
1.770
1.760
1.760
4,675
+0.01(+0.57%)
Sep 30, 2019
1.800
1.840
1.750
1.750
33,805
-0.01(-0.57%)
Sep 27, 2019
1.870
1.870
1.750
1.760
8,000
-0.07(-3.83%)
Sep 26, 2019
1.820
1.860
1.810
1.830
23,996
+0.04(+2.23%)
Sep 25, 2019
1.790
1.920
1.780
1.790
86,883
+0.02(+1.13%)
Sep 24, 2019
1.826
1.826
1.764
1.770
31,145
-0.02(-1.12%)
Sep 23, 2019
1.830
1.850
1.741
1.790
30,686
-0.02(-1.10%)
Sep 20, 2019
1.750
1.845
1.670
1.810
28,400
+0.03(+1.69%)
Sep 19, 2019
1.730
1.780
1.610
1.780
22,204
+0.08(+4.71%)
Sep 18, 2019
1.750
1.770
1.700
1.700
15,548
+0.00(+0.00%)
Sep 17, 2019
1.880
1.890
1.700
1.700
38,522
-0.10(-5.56%)
Sep 16, 2019
1.840
1.840
1.799
1.800
16,984
-0.04(-2.17%)
Sep 13, 2019
1.880
1.890
1.820
1.840
29,500
-0.02(-0.82%)
Sep 12, 2019
1.850
1.986
1.830
1.855
48,960
-0.03(-1.84%)
Sep 11, 2019
1.850
1.900
1.838
1.890
11,537
+0.04(+2.16%)
Sep 10, 2019
1.910
1.950
1.840
1.850
12,572
-0.01(-0.54%)
Sep 09, 2019
2.050
2.050
1.770
1.860
67,681
-0.17(-8.37%)
Sep 06, 2019
2.100
2.200
1.802
2.030
92,600
-0.09(-4.25%)
Sep 05, 2019
2.060
2.170
2.060
2.120
17,582
+0.06(+2.85%)
Sep 04, 2019
2.011
2.080
2.000
2.061
10,826
+0.00(+0.06%)
Sep 03, 2019
2.030
2.070
1.900
2.060
11,507
-0.02(-0.96%)
Aug 30, 2019
2.170
2.180
2.080
2.080
1,300
-0.11(-5.02%)
Aug 29, 2019
2.180
2.190
2.080
2.190
19,306
+0.07(+3.30%)
Aug 28, 2019
2.050
2.180
2.050
2.120
8,498
+0.11(+5.68%)
Aug 27, 2019
1.970
2.006
1.970
2.006
697
-0.01(-0.43%)
Aug 26, 2019
1.970
2.040
1.970
2.015
1,825
+0.04(+2.22%)
Aug 23, 2019
2.040
2.070
1.918
1.971
10,300
-0.08(-3.85%)
Aug 22, 2019
2.150
2.150
2.040
2.050
5,844
-0.09(-4.21%)
Aug 21, 2019
2.140
2.140
2.046
2.140
6,774
-0.03(-1.38%)
Aug 20, 2019
2.200
2.200
2.060
2.170
4,679
-0.01(-0.46%)
Aug 19, 2019
2.020
2.180
2.020
2.180
1,823
-0.02(-0.91%)
Aug 16, 2019
2.150
2.200
2.150
2.200
6,400
+0.09(+4.27%)
Aug 15, 2019
2.100
2.110
1.900
2.110
6,048
-0.10(-4.52%)
Aug 14, 2019
2.210
2.220
2.210
2.210
1,186
-0.02(-0.88%)
Aug 13, 2019
2.150
2.260
2.131
2.230
10,692
-0.17(-7.10%)
Aug 12, 2019
2.090
2.400
1.972
2.400
6,225
+0.27(+12.68%)
Aug 09, 2019
2.150
2.200
2.130
2.130
1,100
-0.04(-1.84%)
Aug 08, 2019
2.190
2.290
2.010
2.170
11,380
-0.03(-1.36%)
Aug 07, 2019
2.300
2.310
2.030
2.200
11,448
-0.02(-0.90%)
Aug 06, 2019
1.970
2.272
1.970
2.220
6,787
+0.29(+15.03%)
Aug 05, 2019
2.020
2.020
1.900
1.930
8,390
-0.11(-5.40%)
Aug 02, 2019
2.185
2.250
2.040
2.040
3,000
-0.17(-7.69%)
Aug 01, 2019
2.320
2.380
2.190
2.210
4,446
-0.09(-3.91%)
Jul 31, 2019
2.450
2.450
2.300
2.300
11,340
-0.15(-6.12%)
Jul 30, 2019
2.330
2.470
2.330
2.450
5,440
+0.08(+3.38%)
Jul 29, 2019
2.400
2.480
2.370
2.370
14,791
-0.02(-0.84%)
Jul 26, 2019
2.500
2.500
2.290
2.390
63,400
-0.11(-4.40%)
Jul 25, 2019
2.420
2.500
2.270
2.500
59,549
+0.13(+5.49%)
Jul 24, 2019
2.370
2.380
2.200
2.370
28,172
+0.07(+3.04%)
Jul 23, 2019
1.990
2.390
1.990
2.300
31,068
+0.36(+18.56%)
Jul 22, 2019
1.840
1.940
1.818
1.940
15,648
+0.14(+7.78%)
Jul 19, 2019
1.700
1.800
1.700
1.800
5,200
+0.13(+7.78%)
Jul 18, 2019
1.780
1.800
1.670
1.670
20,289
-0.05(-2.91%)
Jul 17, 2019
1.750
1.750
1.711
1.720
6,998
-0.02(-1.08%)
Jul 16, 2019
1.750
1.750
1.729
1.739
2,417
-0.02(-0.95%)
Jul 15, 2019
1.720
1.794
1.720
1.755
1,790
+0.03(+1.46%)
Jul 12, 2019
1.800
1.800
1.730
1.730
5,500
+0.02(+1.17%)
Jul 11, 2019
1.800
1.800
1.710
1.710
2,717
-0.05(-2.77%)
Jul 10, 2019
1.720
1.850
1.720
1.759
3,561
-0.02(-0.91%)
Jul 09, 2019
1.850
1.870
1.720
1.775
8,888
-0.03(-1.39%)
Jul 08, 2019
1.820
1.820
1.800
1.800
1,538
-0.05(-2.70%)
Jul 05, 2019
1.880
1.881
1.834
1.850
3,100
+0.08(+4.52%)
Jul 03, 2019
1.860
1.920
1.770
1.770
4,900
-0.02(-1.07%)
Jul 02, 2019
1.910
1.940
1.789
1.789
15,105
-0.04(-2.23%)
Jul 01, 2019
1.766
1.910
1.766
1.830
5,108
+0.05(+2.81%)
Jun 28, 2019
1.820
1.850
1.780
1.780
5,200
+0.05(+2.83%)
Jun 27, 2019
1.810
1.860
1.690
1.731
8,032
-0.09(-4.89%)
Jun 26, 2019
1.860
1.860
1.600
1.820
43,738
+0.13(+7.69%)
Jun 25, 2019
1.890
1.890
1.670
1.690
30,262
-0.12(-6.63%)
Jun 24, 2019
1.930
1.930
1.810
1.810
5,218
-0.07(-3.72%)
Jun 21, 2019
1.880
1.949
1.880
1.880
19,700
+0.00(+0.00%)
Jun 20, 2019
1.940
1.995
1.880
1.880
11,147
-0.01(-0.53%)
Jun 19, 2019
2.125
2.125
1.890
1.890
9,449
+0.01(+0.53%)
Jun 18, 2019
2.020
2.020
1.880
1.880
20,856
-0.12(-6.00%)
Jun 17, 2019
2.070
2.070
1.995
2.000
22,564
-0.01(-0.50%)
Jun 14, 2019
2.010
2.440
2.000
2.010
12,900
+0.05(+2.39%)
Jun 13, 2019
1.960
2.000
1.960
1.963
14,345
+0.01(+0.67%)
Jun 12, 2019
2.040
2.080
1.950
1.950
9,220
-0.09(-4.41%)
Jun 11, 2019
2.080
2.100
2.030
2.040
20,426
-0.01(-0.49%)
Jun 10, 2019
2.160
2.160
2.050
2.050
8,442
-0.08(-3.76%)
Jun 07, 2019
2.250
2.250
2.130
2.130
13,800
-0.02(-0.93%)
Jun 06, 2019
2.250
2.260
2.150
2.150
11,830
-0.10(-4.44%)
Jun 05, 2019
2.260
2.414
2.250
2.250
12,088
+0.00(+0.00%)
Jun 04, 2019
2.300
2.300
2.240
2.250
26,420
-0.04(-1.66%)
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.