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
Hudson Tech Inc
(NQ:
HDSN
)
9.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2020
0.9000
0.9200
0.8550
0.8890
192,400
-0.01(-1.22%)
May 28, 2020
0.8700
0.9300
0.8600
0.9000
211,497
+0.02(+2.27%)
May 27, 2020
0.8600
0.8800
0.8500
0.8800
101,451
+0.00(+0.28%)
May 26, 2020
0.8500
0.8800
0.8500
0.8775
56,511
+0.01(+0.98%)
May 22, 2020
0.8203
0.8705
0.8203
0.8690
49,000
+0.02(+2.24%)
May 21, 2020
0.8500
0.8700
0.8100
0.8500
143,473
-0.02(-1.73%)
May 20, 2020
0.8700
0.8811
0.8325
0.8650
85,364
+0.01(+1.29%)
May 19, 2020
0.8900
0.8900
0.8220
0.8540
55,260
-0.02(-2.70%)
May 18, 2020
0.8100
0.8900
0.8100
0.8777
120,930
+0.04(+4.18%)
May 15, 2020
0.8126
0.8425
0.8100
0.8425
14,600
+0.01(+1.20%)
May 14, 2020
0.8225
0.8349
0.8026
0.8325
55,083
+0.00(+0.30%)
May 13, 2020
0.8800
0.8898
0.8225
0.8300
78,205
-0.07(-7.34%)
May 12, 2020
0.8151
0.8990
0.8150
0.8957
125,804
+0.07(+7.92%)
May 11, 2020
0.8200
0.8500
0.7900
0.8300
202,097
-0.01(-0.90%)
May 08, 2020
0.8041
0.8500
0.8041
0.8375
58,500
+0.01(+0.90%)
May 07, 2020
0.8200
0.8300
0.7800
0.8300
73,278
+0.02(+2.47%)
May 06, 2020
0.7800
0.8200
0.7800
0.8100
56,746
+0.01(+0.93%)
May 05, 2020
0.8400
0.8600
0.7800
0.8025
233,796
-0.04(-4.46%)
May 04, 2020
0.8307
0.8990
0.8026
0.8400
111,506
+0.01(+1.81%)
May 01, 2020
0.8700
0.8725
0.8125
0.8251
65,700
-0.05(-6.03%)
Apr 30, 2020
0.9200
0.9200
0.8511
0.8780
62,405
-0.04(-4.44%)
Apr 29, 2020
0.8300
0.9190
0.8300
0.9188
80,059
+0.02(+2.43%)
Apr 28, 2020
0.8667
0.8999
0.8517
0.8970
83,546
+0.01(+1.13%)
Apr 27, 2020
0.8700
0.9000
0.8340
0.8870
119,484
+0.02(+1.94%)
Apr 24, 2020
0.8700
0.9000
0.8230
0.8701
51,600
+0.00(+0.01%)
Apr 23, 2020
0.8211
0.8700
0.8030
0.8700
143,146
+0.03(+3.78%)
Apr 22, 2020
0.8125
0.8400
0.8125
0.8383
37,299
-0.00(-0.15%)
Apr 21, 2020
0.8289
0.8500
0.8125
0.8396
66,979
-0.00(-0.29%)
Apr 20, 2020
0.8212
0.8600
0.8125
0.8420
91,895
+0.01(+1.29%)
Apr 17, 2020
0.8614
0.9000
0.8200
0.8313
159,100
-0.02(-2.20%)
Apr 16, 2020
0.8400
0.8662
0.8220
0.8500
91,915
+0.02(+1.92%)
Apr 15, 2020
0.8000
0.8400
0.7703
0.8340
114,258
+0.01(+0.99%)
Apr 14, 2020
0.8001
0.8400
0.7825
0.8258
94,722
+0.02(+1.95%)
Apr 13, 2020
0.7900
0.8100
0.7601
0.8100
239,823
+0.01(+1.25%)
Apr 09, 2020
0.7900
0.8000
0.7501
0.8000
110,200
+0.01(+1.50%)
Apr 08, 2020
0.7800
0.7915
0.7500
0.7882
101,645
+0.02(+2.36%)
Apr 07, 2020
0.7107
0.7797
0.7000
0.7700
92,274
+0.07(+9.98%)
Apr 06, 2020
0.6800
0.7190
0.6551
0.7001
98,061
+0.01(+1.46%)
Apr 03, 2020
0.6700
0.7000
0.6300
0.6900
93,000
+0.05(+7.81%)
Apr 02, 2020
0.6200
0.7300
0.6200
0.6400
90,531
-0.01(-1.54%)
Apr 01, 2020
0.6600
0.6600
0.6091
0.6500
212,328
-0.04(-5.76%)
Mar 31, 2020
0.6478
0.6897
0.6400
0.6897
115,356
+0.05(+7.77%)
Mar 30, 2020
0.6346
0.6551
0.6260
0.6400
94,417
-0.01(-1.54%)
Mar 27, 2020
0.6100
0.6500
0.6100
0.6500
63,200
+0.02(+3.17%)
Mar 26, 2020
0.6100
0.6552
0.6100
0.6300
262,440
+0.01(+1.61%)
Mar 25, 2020
0.6200
0.6500
0.6000
0.6200
130,595
+0.00(+0.06%)
Mar 24, 2020
0.5766
0.6400
0.5766
0.6196
227,551
+0.03(+5.39%)
Mar 23, 2020
0.5600
0.6100
0.5200
0.5879
254,902
+0.01(+1.36%)
Mar 20, 2020
0.6200
0.6500
0.5800
0.5800
469,400
-0.07(-10.63%)
Mar 19, 2020
0.6208
0.6500
0.6000
0.6490
126,786
+0.00(+0.71%)
Mar 18, 2020
0.6300
0.6900
0.6001
0.6444
172,355
-0.03(-3.84%)
Mar 17, 2020
0.7190
0.7190
0.6400
0.6701
356,002
-0.05(-6.93%)
Mar 16, 2020
0.7300
0.7699
0.7050
0.7200
304,699
-0.03(-3.36%)
Mar 13, 2020
0.7500
0.7915
0.7300
0.7450
174,600
+0.01(+0.69%)
Mar 12, 2020
0.7620
0.8000
0.7302
0.7399
361,657
-0.07(-8.26%)
Mar 11, 2020
0.8200
0.8200
0.7900
0.8065
126,733
-0.02(-2.82%)
Mar 10, 2020
0.8300
0.8300
0.7810
0.8299
496,642
+0.01(+1.45%)
Mar 09, 2020
0.8300
0.8415
0.7700
0.8180
466,451
-0.02(-2.62%)
Mar 06, 2020
0.8515
0.9000
0.8101
0.8400
208,300
-0.01(-1.18%)
Mar 05, 2020
0.8700
0.8700
0.7500
0.8500
565,011
-0.05(-5.56%)
Mar 04, 2020
0.8700
0.9000
0.8300
0.9000
246,154
+0.03(+3.75%)
Mar 03, 2020
0.8538
0.9000
0.8315
0.8675
369,425
+0.02(+2.17%)
Mar 02, 2020
0.7900
0.9285
0.7900
0.8491
342,192
+0.03(+4.18%)
Feb 28, 2020
0.8106
0.8333
0.7900
0.8150
142,500
-0.02(-2.20%)
Feb 27, 2020
0.7916
0.8493
0.7803
0.8333
232,491
+0.03(+3.14%)
Feb 26, 2020
0.8284
0.8525
0.7916
0.8079
334,587
-0.01(-1.17%)
Feb 25, 2020
0.8400
0.8780
0.7957
0.8175
485,832
-0.04(-4.72%)
Feb 24, 2020
0.8400
0.9000
0.8201
0.8580
236,442
-0.02(-2.50%)
Feb 21, 2020
0.8600
0.8859
0.8495
0.8800
97,100
+0.02(+2.61%)
Feb 20, 2020
0.8000
0.8621
0.8000
0.8576
182,260
+0.04(+4.62%)
Feb 19, 2020
0.7905
0.8400
0.7905
0.8197
115,313
+0.03(+3.71%)
Feb 18, 2020
0.7776
0.8313
0.7776
0.7904
142,105
-0.02(-2.71%)
Feb 14, 2020
0.7925
0.8400
0.7925
0.8124
183,000
+0.03(+3.49%)
Feb 13, 2020
0.8100
0.8699
0.7530
0.7850
460,116
-0.01(-1.65%)
Feb 12, 2020
0.7212
0.8880
0.7212
0.7982
460,854
-0.00(-0.13%)
Feb 11, 2020
0.8407
0.8470
0.7750
0.7992
103,873
-0.02(-3.00%)
Feb 10, 2020
0.7315
0.8239
0.7315
0.8239
191,024
+0.07(+8.75%)
Feb 07, 2020
0.7626
0.7700
0.7315
0.7576
88,000
+0.01(+1.01%)
Feb 06, 2020
0.7650
0.7800
0.7316
0.7500
152,344
-0.01(-1.95%)
Feb 05, 2020
0.8002
0.8292
0.7351
0.7649
151,153
-0.03(-4.33%)
Feb 04, 2020
0.8300
0.8523
0.7715
0.7995
481,920
-0.00(-0.45%)
Feb 03, 2020
0.7800
0.8803
0.7715
0.8031
348,900
-0.02(-2.03%)
Jan 31, 2020
0.8125
0.8610
0.7717
0.8197
344,700
-0.02(-2.83%)
Jan 30, 2020
0.8700
0.9180
0.8125
0.8436
239,037
-0.04(-4.61%)
Jan 29, 2020
0.8501
0.9056
0.8469
0.8844
162,437
+0.02(+2.37%)
Jan 28, 2020
0.8460
0.8899
0.8200
0.8639
202,337
+0.02(+2.12%)
Jan 27, 2020
0.8115
0.9195
0.8047
0.8460
341,894
+0.01(+0.88%)
Jan 24, 2020
0.8500
0.8660
0.8200
0.8386
211,100
+0.01(+1.04%)
Jan 23, 2020
0.8533
0.8700
0.8146
0.8300
185,880
-0.03(-3.49%)
Jan 22, 2020
0.8567
0.8783
0.8350
0.8600
144,393
+0.00(+0.00%)
Jan 21, 2020
0.8600
0.8926
0.8100
0.8600
382,991
-0.00(-0.24%)
Jan 17, 2020
0.8304
0.8899
0.8298
0.8621
267,100
+0.04(+5.06%)
Jan 16, 2020
0.8021
0.8550
0.8021
0.8206
101,891
+0.02(+2.57%)
Jan 15, 2020
0.8000
0.8400
0.8000
0.8000
151,257
+0.00(+0.24%)
Jan 14, 2020
0.8277
0.8798
0.7915
0.7981
575,617
-0.01(-1.57%)
Jan 13, 2020
0.7776
0.8500
0.7500
0.8108
368,354
+0.03(+4.27%)
Jan 10, 2020
0.7672
0.8003
0.7029
0.7776
618,300
-0.00(-0.31%)
Jan 09, 2020
0.8000
0.8230
0.6915
0.7800
652,993
+0.01(+1.00%)
Jan 08, 2020
0.8833
0.9200
0.7538
0.7723
855,642
-0.12(-12.99%)
Jan 07, 2020
0.8800
0.9530
0.8800
0.8876
253,942
-0.07(-7.54%)
Jan 06, 2020
0.9300
0.9640
0.8135
0.9600
737,430
-0.03(-2.54%)
Jan 03, 2020
0.9900
1.010
0.9400
0.9850
827,600
-0.02(-1.50%)
Jan 02, 2020
0.9700
1.020
0.9600
1.000
362,578
+0.02(+2.30%)
Dec 31, 2019
0.9400
1.010
0.9400
0.9775
415,400
-0.01(-1.26%)
Dec 30, 2019
0.9800
1.010
0.9100
0.9900
377,316
+0.01(+1.32%)
Dec 27, 2019
0.8859
0.9900
0.8300
0.9771
818,800
+0.09(+9.85%)
Dec 26, 2019
0.8200
0.8900
0.8025
0.8895
339,158
+0.07(+9.07%)
Dec 24, 2019
0.8451
0.8710
0.7925
0.8155
310,300
-0.03(-4.06%)
Dec 23, 2019
0.7900
0.8500
0.7700
0.8500
430,681
+0.07(+8.57%)
Dec 20, 2019
0.8500
1.030
0.7548
0.7829
2,852,500
+0.03(+4.39%)
Dec 19, 2019
0.7200
0.7600
0.6900
0.7500
335,815
+0.03(+4.53%)
Dec 18, 2019
0.7096
0.7350
0.7000
0.7175
535,934
+0.00(+0.41%)
Dec 17, 2019
0.7440
0.7440
0.7126
0.7146
239,189
-0.03(-3.76%)
Dec 16, 2019
0.7256
0.7499
0.7011
0.7425
471,895
+0.01(+1.09%)
Dec 13, 2019
0.7200
0.7571
0.7005
0.7345
593,100
-0.02(-2.20%)
Dec 12, 2019
0.7200
0.7574
0.6802
0.7510
724,750
+0.03(+3.61%)
Dec 11, 2019
0.7000
0.7300
0.6710
0.7248
255,231
+0.04(+6.59%)
Dec 10, 2019
0.6600
0.7000
0.6300
0.6800
381,921
+0.01(+1.63%)
Dec 09, 2019
0.6380
0.6700
0.6035
0.6691
361,994
+0.03(+4.19%)
Dec 06, 2019
0.6550
0.6550
0.6010
0.6422
247,100
-0.01(-1.20%)
Dec 05, 2019
0.6500
0.6700
0.6200
0.6500
417,466
+0.01(+0.78%)
Dec 04, 2019
0.6540
0.6779
0.6250
0.6450
433,165
-0.01(-1.74%)
Dec 03, 2019
0.6637
0.6680
0.6200
0.6564
444,957
-0.01(-2.03%)
Dec 02, 2019
0.6800
0.6850
0.6375
0.6700
445,713
-0.01(-2.03%)
Nov 29, 2019
0.6586
0.6849
0.6000
0.6839
223,000
+0.04(+5.62%)
Nov 27, 2019
0.6325
0.6599
0.5900
0.6475
275,700
+0.00(+0.54%)
Nov 26, 2019
0.5900
0.6475
0.5715
0.6440
279,956
+0.01(+2.22%)
Nov 25, 2019
0.5600
0.6500
0.5300
0.6300
574,475
+0.07(+12.84%)
Nov 22, 2019
0.5398
0.5850
0.5326
0.5583
502,100
+0.02(+3.03%)
Nov 21, 2019
0.5400
0.5550
0.5205
0.5419
466,653
+0.02(+2.98%)
Nov 20, 2019
0.5041
0.5650
0.5041
0.5262
322,456
+0.02(+3.44%)
Nov 19, 2019
0.5808
0.6000
0.4950
0.5087
604,369
-0.05(-9.16%)
Nov 18, 2019
0.6200
0.6600
0.5600
0.5600
363,223
-0.05(-8.50%)
Nov 15, 2019
0.6461
0.7210
0.5915
0.6120
946,700
-0.03(-5.12%)
Nov 14, 2019
0.6615
0.6868
0.6115
0.6450
646,237
-0.02(-3.12%)
Nov 13, 2019
0.7294
0.7600
0.6254
0.6658
669,062
-0.05(-7.53%)
Nov 12, 2019
0.7200
0.7800
0.7200
0.7200
408,600
-0.03(-4.00%)
Nov 11, 2019
0.7600
0.8100
0.7000
0.7500
716,993
-0.01(-0.71%)
Nov 08, 2019
0.7415
0.7800
0.6653
0.7554
782,100
+0.01(+0.72%)
Nov 07, 2019
0.7500
0.7800
0.6800
0.7500
401,307
+0.02(+2.74%)
Nov 06, 2019
0.6856
0.7615
0.6325
0.7300
530,482
+0.04(+5.80%)
Nov 05, 2019
0.6600
0.7200
0.6300
0.6900
403,362
+0.00(+0.64%)
Nov 04, 2019
0.6700
0.6939
0.6236
0.6856
767,443
+0.05(+8.31%)
Nov 01, 2019
0.5706
0.6749
0.5706
0.6330
386,100
+0.00(+0.52%)
Oct 31, 2019
0.6294
0.6400
0.5600
0.6297
253,843
-0.00(-0.63%)
Oct 30, 2019
0.6447
0.6499
0.5931
0.6337
189,333
-0.01(-1.48%)
Oct 29, 2019
0.6500
0.6700
0.5550
0.6432
389,194
-0.01(-1.05%)
Oct 28, 2019
0.5900
0.6500
0.5500
0.6500
410,217
+0.06(+10.56%)
Oct 25, 2019
0.5510
0.5948
0.5297
0.5879
257,100
+0.03(+5.93%)
Oct 24, 2019
0.5700
0.5700
0.4950
0.5550
368,778
+0.01(+0.91%)
Oct 23, 2019
0.5495
0.5603
0.5222
0.5500
201,392
-0.00(-0.31%)
Oct 22, 2019
0.5352
0.5700
0.5201
0.5517
254,757
+0.01(+2.17%)
Oct 21, 2019
0.5400
0.5600
0.5100
0.5400
347,465
-0.00(-0.06%)
Oct 18, 2019
0.5350
0.5600
0.5111
0.5403
405,200
+0.01(+0.99%)
Oct 17, 2019
0.5635
0.5749
0.5075
0.5350
438,542
-0.03(-6.06%)
Oct 16, 2019
0.5282
0.5696
0.4950
0.5695
399,263
+0.05(+9.50%)
Oct 15, 2019
0.6253
0.6380
0.5000
0.5201
901,654
-0.11(-17.44%)
Oct 14, 2019
0.6400
0.6400
0.5500
0.6300
326,830
-0.01(-0.97%)
Oct 11, 2019
0.6500
0.6500
0.6101
0.6362
161,500
+0.01(+1.31%)
Oct 10, 2019
0.6644
0.6700
0.6280
0.6280
319,395
-0.04(-6.06%)
Oct 09, 2019
0.6725
0.6789
0.6450
0.6685
235,483
+0.00(+0.07%)
Oct 08, 2019
0.6499
0.6880
0.6229
0.6680
145,054
+0.02(+2.77%)
Oct 07, 2019
0.6500
0.6900
0.6300
0.6500
208,165
+0.00(+0.00%)
Oct 04, 2019
0.6100
0.6600
0.6100
0.6500
219,900
+0.02(+3.50%)
Oct 03, 2019
0.6545
0.6775
0.6101
0.6280
341,938
-0.02(-3.38%)
Oct 02, 2019
0.7129
0.7129
0.6500
0.6500
426,800
-0.07(-9.72%)
Oct 01, 2019
0.7100
0.7200
0.6700
0.7200
268,088
+0.01(+1.41%)
Sep 30, 2019
0.6700
0.7200
0.6100
0.7100
461,443
+0.04(+5.34%)
Sep 27, 2019
0.6612
0.7200
0.5201
0.6740
1,003,100
+0.01(+1.44%)
Sep 26, 2019
0.6800
0.7050
0.5900
0.6644
1,198,933
+0.01(+1.20%)
Sep 25, 2019
0.6836
0.7035
0.6320
0.6565
380,758
-0.03(-4.65%)
Sep 24, 2019
0.6900
0.7200
0.5873
0.6885
954,149
-0.00(-0.62%)
Sep 23, 2019
0.7040
0.7199
0.6600
0.6928
417,747
-0.02(-2.42%)
Sep 20, 2019
0.7400
0.7690
0.6800
0.7100
690,500
-0.03(-4.05%)
Sep 19, 2019
0.7300
0.7600
0.6900
0.7400
558,743
+0.02(+3.32%)
Sep 18, 2019
0.7242
0.7400
0.6800
0.7162
330,305
-0.01(-1.58%)
Sep 17, 2019
0.7400
0.7497
0.6510
0.7277
409,164
-0.00(-0.32%)
Sep 16, 2019
0.7000
0.7600
0.6100
0.7300
1,688,231
+0.03(+4.24%)
Sep 13, 2019
0.7300
0.7400
0.6100
0.7003
1,188,300
-0.04(-5.36%)
Sep 12, 2019
0.6000
0.7500
0.5800
0.7400
3,066,010
+0.12(+19.55%)
Sep 11, 2019
0.6300
0.6800
0.5800
0.6190
609,116
+0.00(+0.11%)
Sep 10, 2019
0.5759
0.6401
0.5475
0.6183
1,102,925
+0.04(+6.60%)
Sep 09, 2019
0.6000
0.6000
0.5400
0.5800
567,284
+0.02(+3.09%)
Sep 06, 2019
0.5800
0.6034
0.5400
0.5626
520,600
-0.02(-4.24%)
Sep 05, 2019
0.5872
0.6071
0.5803
0.5875
419,471
+0.00(+0.27%)
Sep 04, 2019
0.6086
0.6089
0.5226
0.5859
811,662
-0.02(-3.95%)
Sep 03, 2019
0.5200
0.6800
0.5000
0.6100
2,115,061
+0.11(+21.03%)
Aug 30, 2019
0.5087
0.5400
0.5000
0.5040
790,400
-0.01(-1.22%)
Aug 29, 2019
0.5150
0.5210
0.4963
0.5102
634,614
-0.00(-0.55%)
Aug 28, 2019
0.5050
0.5485
0.4900
0.5130
828,686
-0.03(-5.82%)
Aug 27, 2019
0.5400
0.5980
0.4420
0.5447
3,144,840
-0.07(-11.90%)
Aug 26, 2019
0.3200
0.6400
0.3200
0.6183
8,960,803
+0.31(+99.45%)
Aug 23, 2019
0.3300
0.3397
0.3029
0.3100
834,000
-0.02(-6.88%)
Aug 22, 2019
0.3588
0.3588
0.3252
0.3329
700,604
+0.00(+0.88%)
Aug 21, 2019
0.3700
0.3700
0.3100
0.3300
1,623,549
-0.04(-10.81%)
Aug 20, 2019
0.3800
0.3800
0.3600
0.3700
444,508
-0.00(-0.62%)
Aug 19, 2019
0.4000
0.4000
0.3414
0.3723
875,731
-0.03(-6.93%)
Aug 16, 2019
0.4050
0.4100
0.3712
0.4000
667,300
+0.01(+2.04%)
Aug 15, 2019
0.4500
0.4500
0.3711
0.3920
1,074,690
-0.07(-14.78%)
Aug 14, 2019
0.4400
0.5000
0.4000
0.4600
592,862
+0.01(+2.22%)
Aug 13, 2019
0.4700
0.4700
0.3900
0.4500
1,235,819
-0.02(-4.26%)
Aug 12, 2019
0.5000
0.5186
0.4631
0.4700
831,092
-0.08(-14.70%)
Aug 09, 2019
0.5300
0.5599
0.5200
0.5510
227,900
+0.03(+5.05%)
Aug 08, 2019
0.5300
0.5674
0.5040
0.5245
788,291
+0.01(+2.82%)
Aug 07, 2019
0.5600
0.5600
0.5100
0.5101
527,671
-0.06(-10.79%)
Aug 06, 2019
0.5600
0.5728
0.5101
0.5718
794,979
+0.02(+3.87%)
Aug 05, 2019
0.5800
0.5800
0.5300
0.5505
485,771
-0.02(-3.49%)
Aug 02, 2019
0.6100
0.6273
0.5691
0.5704
1,624,600
-0.03(-4.93%)
Aug 01, 2019
0.6300
0.6500
0.6000
0.6000
356,397
-0.01(-2.14%)
Jul 31, 2019
0.6200
0.6849
0.6130
0.6131
420,037
-0.03(-4.20%)
Jul 30, 2019
0.6000
0.6900
0.5900
0.6400
465,418
+0.04(+7.38%)
Jul 29, 2019
0.6200
0.6357
0.5740
0.5960
418,827
-0.02(-2.61%)
Jul 26, 2019
0.6000
0.6494
0.5710
0.6120
423,300
+0.01(+1.71%)
Jul 25, 2019
0.6400
0.6633
0.5511
0.6017
652,384
-0.03(-4.51%)
Jul 24, 2019
0.7200
0.7200
0.6200
0.6301
789,037
-0.06(-8.68%)
Jul 23, 2019
0.7200
0.8200
0.6900
0.6900
1,736,112
+0.02(+2.99%)
Jul 22, 2019
0.6300
0.7200
0.6101
0.6700
559,135
+0.01(+1.93%)
Jul 19, 2019
0.6865
0.7001
0.6232
0.6573
622,700
-0.02(-3.34%)
Jul 18, 2019
0.7200
0.7230
0.6650
0.6800
629,649
-0.04(-5.95%)
Jul 17, 2019
0.7240
0.7600
0.7081
0.7230
343,444
-0.00(-0.51%)
Jul 16, 2019
0.7366
0.7600
0.7120
0.7267
709,042
-0.00(-0.47%)
Jul 15, 2019
0.7328
0.7600
0.7052
0.7301
204,883
+0.01(+1.83%)
Jul 12, 2019
0.7440
0.7717
0.7101
0.7170
557,100
-0.02(-2.36%)
Jul 11, 2019
0.7800
0.8182
0.7100
0.7343
522,677
-0.01(-0.77%)
Jul 10, 2019
0.8200
0.8300
0.7400
0.7400
624,486
-0.06(-7.04%)
Jul 09, 2019
0.8225
0.8355
0.7600
0.7960
407,450
-0.03(-3.16%)
Jul 08, 2019
0.8600
0.8996
0.8101
0.8220
310,338
-0.06(-6.97%)
Jul 05, 2019
0.8700
0.9095
0.8600
0.8836
503,200
+0.02(+1.97%)
Jul 03, 2019
0.8700
0.8949
0.8250
0.8665
766,900
-0.00(-0.43%)
Jul 02, 2019
0.8950
0.9250
0.8239
0.8702
920,071
-0.03(-3.31%)
Jul 01, 2019
0.8700
0.9200
0.8600
0.9000
573,225
+0.04(+4.68%)
Jun 28, 2019
0.8500
0.9000
0.8223
0.8598
631,500
+0.01(+1.15%)
Jun 27, 2019
0.8598
0.8674
0.8200
0.8500
280,244
+0.00(+0.00%)
Jun 26, 2019
0.8719
0.9175
0.8246
0.8500
828,051
-0.02(-2.49%)
Jun 25, 2019
0.9733
0.9900
0.8501
0.8717
965,847
-0.08(-8.24%)
Jun 24, 2019
0.8100
0.9700
0.8100
0.9500
1,246,543
+0.14(+16.65%)
Jun 21, 2019
0.8700
0.8800
0.7800
0.8144
660,400
-0.02(-2.86%)
Jun 20, 2019
0.8701
0.8936
0.8140
0.8384
422,026
-0.01(-1.38%)
Jun 19, 2019
1.050
1.050
0.8300
0.8501
1,193,854
-0.18(-17.47%)
Jun 18, 2019
1.060
1.150
1.020
1.030
609,712
-0.03(-2.83%)
Jun 17, 2019
1.130
1.264
1.060
1.060
789,752
-0.06(-5.36%)
Jun 14, 2019
1.340
1.380
1.110
1.120
476,300
-0.22(-16.42%)
Jun 13, 2019
1.430
1.480
1.310
1.340
305,850
-0.08(-5.63%)
Jun 12, 2019
1.360
1.440
1.360
1.420
89,985
+0.05(+3.65%)
Jun 11, 2019
1.510
1.530
1.350
1.370
664,127
-0.13(-8.67%)
Jun 10, 2019
1.550
1.630
1.480
1.500
571,578
-0.05(-3.23%)
Jun 07, 2019
1.560
1.580
1.490
1.550
397,900
-0.01(-0.64%)
Jun 06, 2019
1.590
1.720
1.470
1.560
433,351
-0.04(-2.50%)
Jun 05, 2019
1.560
1.716
1.560
1.600
255,721
+0.04(+2.56%)
Jun 04, 2019
1.590
1.660
1.550
1.560
287,871
-0.02(-1.27%)
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.