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
Cps Technologies
(NQ:
CPSH
)
1.730
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2021
6.360
6.480
6.210
6.380
716,704
+0.12(+1.92%)
May 27, 2021
6.300
6.530
6.080
6.260
821,154
+0.12(+1.95%)
May 26, 2021
5.880
6.170
5.880
6.140
361,624
+0.21(+3.54%)
May 25, 2021
5.900
6.100
5.790
5.930
363,065
+0.07(+1.19%)
May 24, 2021
6.150
6.230
5.820
5.860
474,031
-0.22(-3.62%)
May 21, 2021
6.560
6.640
5.930
6.080
1,577,903
-0.54(-8.16%)
May 20, 2021
7.270
7.480
6.280
6.620
10,435,769
+0.65(+10.89%)
May 19, 2021
5.670
6.260
5.650
5.970
402,418
+0.07(+1.19%)
May 18, 2021
5.800
6.210
5.650
5.900
301,516
+0.16(+2.79%)
May 17, 2021
5.770
6.090
5.645
5.740
513,998
-0.28(-4.65%)
May 14, 2021
5.250
6.200
5.125
6.020
1,144,384
+0.91(+17.81%)
May 13, 2021
5.470
5.840
5.080
5.110
441,293
-0.28(-5.19%)
May 12, 2021
5.890
5.970
5.350
5.390
343,349
-0.61(-10.17%)
May 11, 2021
5.280
6.060
5.180
6.000
490,390
+0.07(+1.18%)
May 10, 2021
6.600
6.600
5.880
5.930
369,920
-0.62(-9.47%)
May 07, 2021
6.820
7.020
6.510
6.550
282,684
-0.30(-4.38%)
May 06, 2021
6.860
6.860
6.370
6.850
894,168
-0.06(-0.87%)
May 05, 2021
7.190
7.300
6.860
6.910
422,768
-0.24(-3.36%)
May 04, 2021
7.330
7.370
6.830
7.150
669,720
-0.40(-5.30%)
May 03, 2021
7.600
7.700
7.300
7.550
413,263
-0.02(-0.26%)
Apr 30, 2021
7.420
7.620
7.200
7.570
917,800
-0.47(-5.85%)
Apr 29, 2021
8.500
8.540
7.850
8.040
665,782
-0.31(-3.71%)
Apr 28, 2021
8.200
8.450
7.830
8.350
480,031
+0.06(+0.72%)
Apr 27, 2021
9.010
9.020
7.800
8.290
1,100,869
-0.27(-3.15%)
Apr 26, 2021
8.330
8.710
7.960
8.560
597,408
+0.47(+5.81%)
Apr 23, 2021
7.910
8.279
7.560
8.090
558,100
+0.44(+5.75%)
Apr 22, 2021
7.980
8.430
7.420
7.650
694,399
+0.00(+0.00%)
Apr 21, 2021
7.290
7.830
7.020
7.650
860,139
+0.06(+0.79%)
Apr 20, 2021
7.870
8.000
7.350
7.590
781,381
-0.43(-5.36%)
Apr 19, 2021
8.530
8.990
7.840
8.020
979,250
-0.51(-5.98%)
Apr 16, 2021
8.730
8.796
8.100
8.530
671,000
-0.35(-3.94%)
Apr 15, 2021
9.850
9.850
8.680
8.880
652,271
-0.97(-9.85%)
Apr 14, 2021
9.450
10.48
9.400
9.850
654,322
+0.35(+3.68%)
Apr 13, 2021
9.920
9.990
9.300
9.500
416,476
-0.37(-3.75%)
Apr 12, 2021
11.15
11.26
9.630
9.870
560,301
-1.46(-12.89%)
Apr 09, 2021
11.30
11.70
11.01
11.33
303,600
+0.06(+0.53%)
Apr 08, 2021
11.40
11.67
11.23
11.27
484,191
-0.05(-0.44%)
Apr 07, 2021
11.52
12.14
11.21
11.32
556,989
-0.28(-2.41%)
Apr 06, 2021
11.75
11.78
11.14
11.60
723,692
-0.27(-2.27%)
Apr 05, 2021
12.69
12.72
11.60
11.87
431,390
-0.78(-6.17%)
Apr 01, 2021
14.20
14.32
12.24
12.65
1,119,500
-0.44(-3.36%)
Mar 31, 2021
12.37
13.59
11.77
13.09
1,056,366
+0.93(+7.65%)
Mar 30, 2021
11.26
12.80
10.89
12.16
576,526
+0.82(+7.23%)
Mar 29, 2021
11.90
12.00
11.27
11.34
347,286
-0.64(-5.34%)
Mar 26, 2021
12.89
13.02
11.45
11.98
426,700
-0.76(-5.97%)
Mar 25, 2021
11.37
13.05
11.34
12.74
517,458
+0.19(+1.51%)
Mar 24, 2021
14.11
14.20
12.31
12.55
755,246
-1.37(-9.84%)
Mar 23, 2021
15.02
15.02
13.69
13.92
516,251
-1.35(-8.84%)
Mar 22, 2021
15.96
16.14
15.00
15.27
542,922
-0.50(-3.17%)
Mar 19, 2021
15.00
15.80
14.61
15.77
450,700
+0.86(+5.77%)
Mar 18, 2021
16.00
16.29
14.60
14.91
675,387
-1.82(-10.88%)
Mar 17, 2021
14.10
16.95
13.89
16.73
713,279
+1.92(+12.96%)
Mar 16, 2021
16.00
16.00
14.33
14.81
485,132
-0.92(-5.85%)
Mar 15, 2021
16.45
16.50
15.07
15.73
562,460
-0.59(-3.62%)
Mar 12, 2021
16.15
16.93
15.54
16.32
442,600
-0.44(-2.63%)
Mar 11, 2021
17.45
17.67
15.78
16.76
767,704
+0.08(+0.48%)
Mar 10, 2021
15.40
17.16
15.22
16.68
783,675
+1.95(+13.24%)
Mar 09, 2021
15.17
15.49
14.33
14.73
943,511
+0.93(+6.74%)
Mar 08, 2021
14.35
15.07
13.66
13.80
633,293
-0.47(-3.29%)
Mar 05, 2021
14.05
14.99
11.02
14.27
1,600,000
+0.44(+3.18%)
Mar 04, 2021
15.98
16.28
13.02
13.83
1,495,290
-2.59(-15.77%)
Mar 03, 2021
17.62
18.86
16.42
16.42
1,166,793
-1.29(-7.28%)
Mar 02, 2021
19.38
19.64
17.38
17.71
771,271
-1.24(-6.54%)
Mar 01, 2021
21.00
21.28
18.81
18.95
1,028,081
-0.84(-4.24%)
Feb 26, 2021
22.38
23.88
19.72
19.79
1,588,100
-1.19(-5.67%)
Feb 25, 2021
19.45
22.68
17.05
20.98
2,626,969
+0.74(+3.66%)
Feb 24, 2021
18.81
22.20
18.57
20.24
1,489,368
+1.40(+7.43%)
Feb 23, 2021
17.85
19.95
14.32
18.84
1,398,209
-2.06(-9.86%)
Feb 22, 2021
22.03
23.31
20.59
20.90
671,213
-1.73(-7.64%)
Feb 19, 2021
23.38
24.72
22.53
22.63
539,400
-0.23(-1.01%)
Feb 18, 2021
23.73
24.70
22.41
22.86
704,168
-2.17(-8.67%)
Feb 17, 2021
26.63
27.00
23.80
25.03
900,714
-1.86(-6.92%)
Feb 16, 2021
25.70
27.95
23.04
26.89
1,896,035
+0.91(+3.50%)
Feb 12, 2021
21.80
26.20
21.00
25.98
4,278,600
+5.04(+24.07%)
Feb 11, 2021
19.79
22.40
18.35
20.94
2,374,142
+0.67(+3.31%)
Feb 10, 2021
22.00
22.10
19.50
20.27
1,253,809
-1.77(-8.03%)
Feb 09, 2021
20.12
23.84
20.05
22.04
1,603,398
+1.66(+8.15%)
Feb 08, 2021
21.03
21.84
20.00
20.38
1,890,961
-2.16(-9.58%)
Feb 05, 2021
19.70
23.74
18.20
22.54
6,745,300
+1.74(+8.37%)
Feb 04, 2021
17.60
30.00
17.50
20.80
24,291,056
+4.26(+25.76%)
Feb 03, 2021
8.900
17.50
8.300
16.54
45,892,716
+9.60(+138.33%)
Feb 02, 2021
7.130
7.270
6.760
6.940
1,367,415
-0.34(-4.67%)
Feb 01, 2021
6.770
7.950
6.500
7.280
1,085,970
+0.63(+9.47%)
Jan 29, 2021
7.000
7.400
6.530
6.650
743,200
-0.48(-6.73%)
Jan 28, 2021
7.110
7.660
6.820
7.130
697,221
+0.08(+1.13%)
Jan 27, 2021
7.600
7.970
6.930
7.050
747,704
-1.01(-12.53%)
Jan 26, 2021
8.530
8.580
7.710
8.060
878,795
-0.53(-6.17%)
Jan 25, 2021
8.740
9.040
8.230
8.590
945,250
+0.29(+3.49%)
Jan 22, 2021
8.450
9.180
8.250
8.300
879,400
-0.45(-5.14%)
Jan 21, 2021
8.680
8.900
8.150
8.750
990,656
+0.26(+3.06%)
Jan 20, 2021
8.990
9.230
8.010
8.490
1,497,068
-1.09(-11.38%)
Jan 19, 2021
9.700
9.990
8.570
9.580
2,548,153
-0.49(-4.87%)
Jan 15, 2021
10.45
10.91
9.610
10.07
3,864,400
+0.15(+1.51%)
Jan 14, 2021
8.460
11.81
7.830
9.920
14,945,183
+2.46(+32.98%)
Jan 13, 2021
6.290
8.750
5.510
7.460
12,666,543
+0.62(+9.06%)
Jan 12, 2021
3.220
7.600
3.100
6.840
3,605,841
+3.64(+113.75%)
Jan 11, 2021
3.390
3.490
3.170
3.200
720,884
-0.38(-10.61%)
Jan 08, 2021
3.030
3.940
2.980
3.580
2,086,900
+0.56(+18.54%)
Jan 07, 2021
2.710
3.050
2.660
3.020
368,577
+0.46(+17.97%)
Jan 06, 2021
2.850
3.020
2.550
2.560
501,412
-0.27(-9.54%)
Jan 05, 2021
2.730
2.880
2.730
2.830
117,008
+0.10(+3.66%)
Jan 04, 2021
2.790
2.857
2.690
2.730
246,975
-0.05(-1.80%)
Dec 31, 2020
2.780
2.780
2.780
1,526,623
-0.27(-8.85%)
Dec 30, 2020
2.820
3.400
2.710
3.050
1,526,623
+0.29(+10.51%)
Dec 29, 2020
2.510
2.900
2.500
2.760
568,616
+0.29(+11.74%)
Dec 28, 2020
2.330
2.560
2.330
2.470
282,579
+0.18(+7.86%)
Dec 24, 2020
2.490
2.650
2.260
2.290
187,300
-0.25(-9.84%)
Dec 23, 2020
2.650
2.710
2.480
2.540
194,946
-0.16(-5.93%)
Dec 22, 2020
2.350
2.740
2.320
2.700
649,737
+0.34(+14.41%)
Dec 21, 2020
2.280
2.390
2.250
2.360
64,197
+0.07(+3.06%)
Dec 18, 2020
2.330
2.410
2.290
2.290
53,000
-0.04(-1.72%)
Dec 17, 2020
2.350
2.470
2.330
2.330
36,981
-0.06(-2.51%)
Dec 16, 2020
2.250
2.450
2.180
2.390
112,721
+0.10(+4.37%)
Dec 15, 2020
2.290
2.390
2.150
2.290
253,969
+0.00(+0.00%)
Dec 14, 2020
2.260
2.350
2.250
2.290
77,418
+0.03(+1.33%)
Dec 11, 2020
2.310
2.429
2.260
2.260
98,300
-0.13(-5.44%)
Dec 10, 2020
2.310
2.420
2.210
2.390
208,430
+0.07(+3.02%)
Dec 09, 2020
2.380
2.460
2.260
2.320
148,666
-0.10(-4.13%)
Dec 08, 2020
2.600
2.610
2.400
2.420
283,384
-0.10(-3.97%)
Dec 07, 2020
2.350
2.585
2.350
2.520
514,728
+0.23(+10.04%)
Dec 04, 2020
2.160
2.391
2.120
2.290
211,300
+0.11(+5.05%)
Dec 03, 2020
2.220
2.260
2.131
2.180
120,014
-0.03(-1.36%)
Dec 02, 2020
2.100
2.240
2.060
2.210
130,056
+0.06(+2.79%)
Dec 01, 2020
2.200
2.330
2.140
2.150
162,908
-0.03(-1.38%)
Nov 30, 2020
2.450
2.470
2.150
2.180
407,270
-0.29(-11.74%)
Nov 27, 2020
2.490
2.560
2.400
2.470
391,200
-0.06(-2.37%)
Nov 25, 2020
2.450
2.550
2.300
2.530
413,900
-0.01(-0.39%)
Nov 24, 2020
2.930
2.990
2.350
2.540
1,511,459
-0.55(-17.80%)
Nov 23, 2020
2.930
3.090
2.560
3.090
2,792,270
+0.69(+28.75%)
Nov 20, 2020
1.980
2.450
1.980
2.400
2,094,400
+0.43(+21.83%)
Nov 19, 2020
1.840
2.270
1.800
1.970
1,247,104
+0.16(+8.84%)
Nov 18, 2020
1.730
1.870
1.680
1.810
421,717
+0.13(+7.74%)
Nov 17, 2020
1.720
1.750
1.660
1.680
112,941
-0.03(-1.75%)
Nov 16, 2020
1.720
1.940
1.660
1.710
475,904
-0.01(-0.58%)
Nov 13, 2020
1.400
1.900
1.400
1.720
1,664,700
+0.35(+25.55%)
Nov 12, 2020
1.390
1.410
1.340
1.370
102,462
-0.02(-1.44%)
Nov 11, 2020
1.380
1.435
1.360
1.390
83,503
-0.03(-2.11%)
Nov 10, 2020
1.410
1.520
1.380
1.420
486,972
+0.01(+0.71%)
Nov 09, 2020
1.440
1.530
1.370
1.410
332,551
+0.00(+0.00%)
Nov 06, 2020
1.450
1.450
1.380
1.410
44,800
-0.03(-2.08%)
Nov 05, 2020
1.400
1.460
1.370
1.440
54,787
+0.02(+1.41%)
Nov 04, 2020
1.440
1.480
1.420
1.420
50,412
+0.00(+0.00%)
Nov 03, 2020
1.400
1.440
1.360
1.420
61,568
+0.01(+1.07%)
Nov 02, 2020
1.380
1.425
1.380
1.405
67,065
+0.01(+0.36%)
Oct 30, 2020
1.450
1.450
1.380
1.400
129,900
-0.04(-2.78%)
Oct 29, 2020
1.550
1.550
1.350
1.440
463,405
-0.31(-17.71%)
Oct 28, 2020
1.770
1.800
1.670
1.750
408,100
-0.03(-1.69%)
Oct 27, 2020
1.710
1.790
1.710
1.780
123,908
+0.07(+4.09%)
Oct 26, 2020
1.700
1.740
1.690
1.710
28,524
+0.00(+0.00%)
Oct 23, 2020
1.750
1.758
1.700
1.710
41,800
+0.00(+0.00%)
Oct 22, 2020
1.730
1.731
1.700
1.710
21,846
-0.02(-1.16%)
Oct 21, 2020
1.700
1.730
1.690
1.730
88,009
+0.01(+0.58%)
Oct 20, 2020
1.776
1.776
1.690
1.720
231,213
-0.01(-0.58%)
Oct 19, 2020
1.750
1.800
1.700
1.730
106,468
-0.02(-1.14%)
Oct 16, 2020
1.780
1.780
1.730
1.750
109,900
-0.02(-1.13%)
Oct 15, 2020
1.750
1.830
1.720
1.770
306,575
-0.21(-10.61%)
Oct 14, 2020
1.780
2.240
1.720
1.980
2,433,629
+0.17(+9.39%)
Oct 13, 2020
1.700
1.820
1.700
1.810
114,697
+0.07(+4.02%)
Oct 12, 2020
1.780
1.790
1.730
1.740
43,875
-0.07(-3.87%)
Oct 09, 2020
1.840
1.860
1.700
1.810
174,200
+0.02(+1.12%)
Oct 08, 2020
1.910
1.960
1.730
1.790
339,706
-0.08(-4.28%)
Oct 07, 2020
1.870
2.220
1.860
1.870
1,127,583
+0.04(+2.19%)
Oct 06, 2020
1.890
2.090
1.760
1.830
1,242,677
-0.06(-3.17%)
Oct 05, 2020
1.770
1.980
1.720
1.890
338,848
+0.10(+5.88%)
Oct 02, 2020
1.640
1.834
1.610
1.785
325,100
+0.14(+8.18%)
Oct 01, 2020
1.640
1.700
1.630
1.650
290,345
+0.00(+0.30%)
Sep 30, 2020
1.600
1.650
1.580
1.645
90,408
+0.02(+0.92%)
Sep 29, 2020
1.640
1.660
1.590
1.630
29,057
+0.03(+1.87%)
Sep 28, 2020
1.750
1.750
1.500
1.600
246,184
-0.07(-4.19%)
Sep 25, 2020
1.810
1.840
1.620
1.670
429,900
-0.24(-12.57%)
Sep 24, 2020
1.430
1.950
1.420
1.910
1,867,048
+0.45(+30.82%)
Sep 23, 2020
1.470
1.720
1.340
1.460
720,138
-0.02(-1.34%)
Sep 22, 2020
1.475
1.510
1.370
1.480
133,966
-0.00(-0.01%)
Sep 21, 2020
1.570
1.580
1.460
1.480
92,232
-0.12(-7.50%)
Sep 18, 2020
1.600
1.700
1.542
1.600
195,600
+0.01(+0.63%)
Sep 17, 2020
1.600
1.610
1.550
1.590
20,666
+0.02(+1.27%)
Sep 16, 2020
1.640
1.680
1.540
1.570
125,348
-0.07(-4.27%)
Sep 15, 2020
1.480
1.675
1.480
1.640
250,112
+0.16(+10.81%)
Sep 14, 2020
1.450
1.520
1.450
1.480
54,578
+0.03(+2.07%)
Sep 11, 2020
1.500
1.500
1.450
1.450
43,300
-0.02(-1.36%)
Sep 10, 2020
1.560
1.570
1.400
1.470
81,895
-0.09(-5.77%)
Sep 09, 2020
1.540
1.595
1.500
1.560
69,519
+0.02(+1.30%)
Sep 08, 2020
1.476
1.550
1.449
1.540
69,953
+0.03(+1.98%)
Sep 04, 2020
1.530
1.570
1.430
1.510
144,900
-0.08(-5.03%)
Sep 03, 2020
1.620
1.650
1.510
1.590
120,781
-0.08(-4.79%)
Sep 02, 2020
1.660
1.700
1.590
1.670
215,963
+0.01(+0.60%)
Sep 01, 2020
1.650
1.700
1.610
1.660
201,116
-0.04(-2.35%)
Aug 31, 2020
1.620
1.720
1.580
1.700
244,971
+0.07(+4.29%)
Aug 28, 2020
1.650
1.750
1.600
1.630
127,900
-0.02(-1.21%)
Aug 27, 2020
1.680
1.700
1.560
1.650
106,309
+0.02(+1.23%)
Aug 26, 2020
1.660
1.660
1.600
1.630
90,860
+0.00(+0.00%)
Aug 25, 2020
1.640
1.670
1.600
1.630
103,493
-0.04(-2.40%)
Aug 24, 2020
1.690
1.700
1.590
1.670
249,154
-0.05(-2.91%)
Aug 21, 2020
1.750
1.804
1.693
1.720
185,200
-0.05(-2.82%)
Aug 20, 2020
1.790
1.870
1.680
1.770
461,671
+0.00(+0.00%)
Aug 19, 2020
1.850
1.850
1.750
1.770
119,800
-0.06(-3.28%)
Aug 18, 2020
1.820
1.850
1.720
1.830
309,178
-0.01(-0.54%)
Aug 17, 2020
1.900
1.970
1.800
1.840
500,593
-0.13(-6.60%)
Aug 14, 2020
2.160
2.340
1.900
1.970
2,025,900
-0.21(-9.63%)
Aug 13, 2020
2.110
2.180
2.100
2.180
154,098
+0.07(+3.32%)
Aug 12, 2020
2.120
2.160
2.040
2.110
210,767
-0.03(-1.40%)
Aug 11, 2020
2.160
2.190
2.120
2.140
130,594
-0.05(-2.28%)
Aug 10, 2020
2.170
2.200
2.090
2.190
129,950
+0.08(+3.79%)
Aug 07, 2020
2.100
2.170
2.060
2.110
172,100
-0.02(-0.94%)
Aug 06, 2020
2.160
2.170
2.070
2.130
148,535
-0.05(-2.29%)
Aug 05, 2020
2.250
2.250
2.140
2.180
141,990
-0.04(-1.80%)
Aug 04, 2020
2.240
2.280
2.120
2.220
307,224
-0.02(-0.89%)
Aug 03, 2020
2.090
2.270
1.950
2.240
1,214,665
+0.14(+6.67%)
Jul 31, 2020
2.250
2.250
2.030
2.100
462,800
-0.13(-5.83%)
Jul 30, 2020
2.500
2.620
2.160
2.230
2,080,442
-0.48(-17.71%)
Jul 29, 2020
2.700
2.910
2.650
2.710
754,980
-0.01(-0.37%)
Jul 28, 2020
2.850
2.880
2.660
2.720
351,642
-0.11(-3.89%)
Jul 27, 2020
2.850
3.150
2.700
2.830
1,304,585
+0.04(+1.43%)
Jul 24, 2020
2.600
2.840
2.520
2.790
371,300
+0.17(+6.49%)
Jul 23, 2020
2.420
2.850
2.390
2.620
1,189,732
+0.23(+9.62%)
Jul 22, 2020
2.410
2.490
2.320
2.390
159,177
+0.00(+0.00%)
Jul 21, 2020
2.460
2.460
2.300
2.390
227,792
-0.08(-3.24%)
Jul 20, 2020
2.520
2.550
2.380
2.470
211,982
-0.07(-2.76%)
Jul 17, 2020
2.420
2.650
2.410
2.540
318,400
+0.08(+3.25%)
Jul 16, 2020
2.410
2.520
2.320
2.460
297,819
-0.02(-0.81%)
Jul 15, 2020
2.570
2.570
2.300
2.480
362,131
-0.01(-0.40%)
Jul 14, 2020
2.500
2.590
2.280
2.490
810,346
+0.13(+5.51%)
Jul 13, 2020
3.180
3.180
2.350
2.360
1,594,041
-0.89(-27.38%)
Jul 10, 2020
2.650
3.350
2.620
3.250
2,904,300
+0.52(+19.05%)
Jul 09, 2020
2.440
2.880
2.210
2.730
1,697,685
+0.38(+16.17%)
Jul 08, 2020
2.480
2.580
2.230
2.350
868,885
-0.19(-7.48%)
Jul 07, 2020
2.230
3.020
2.150
2.540
2,206,761
+0.22(+9.48%)
Jul 06, 2020
2.200
2.590
2.070
2.320
2,255,507
+0.28(+13.73%)
Jul 02, 2020
1.860
2.240
1.840
2.040
1,188,500
+0.22(+12.09%)
Jul 01, 2020
1.920
2.000
1.750
1.820
1,302,656
-0.60(-24.79%)
Jun 30, 2020
1.730
2.470
1.730
2.420
4,632,079
+0.70(+40.70%)
Jun 29, 2020
1.590
1.870
1.590
1.720
370,755
+0.12(+7.50%)
Jun 26, 2020
1.680
1.703
1.570
1.600
37,700
-0.06(-3.61%)
Jun 25, 2020
1.550
1.680
1.548
1.660
61,921
+0.10(+6.41%)
Jun 24, 2020
1.610
1.620
1.560
1.560
27,490
-0.07(-4.29%)
Jun 23, 2020
1.600
1.670
1.540
1.630
122,196
+0.03(+1.87%)
Jun 22, 2020
1.580
1.620
1.550
1.600
26,451
+0.01(+0.63%)
Jun 19, 2020
1.650
1.650
1.520
1.590
134,800
+0.02(+1.27%)
Jun 18, 2020
1.600
1.660
1.570
1.570
108,046
-0.07(-4.27%)
Jun 17, 2020
1.650
1.680
1.560
1.640
113,438
-0.02(-1.20%)
Jun 16, 2020
1.660
1.730
1.600
1.660
122,866
+0.06(+3.75%)
Jun 15, 2020
1.590
1.670
1.530
1.600
112,267
+0.00(+0.00%)
Jun 12, 2020
1.600
1.700
1.580
1.600
76,300
+0.03(+1.91%)
Jun 11, 2020
1.680
1.690
1.540
1.570
233,386
-0.23(-12.78%)
Jun 10, 2020
1.560
1.960
1.500
1.800
1,215,242
+0.25(+15.76%)
Jun 09, 2020
1.550
1.570
1.520
1.555
49,628
-0.02(-0.96%)
Jun 08, 2020
1.470
1.570
1.470
1.570
75,673
+0.07(+4.32%)
Jun 05, 2020
1.480
1.520
1.450
1.505
62,000
+0.00(+0.33%)
Jun 04, 2020
1.540
1.540
1.450
1.500
32,347
+0.00(+0.00%)
Jun 03, 2020
1.460
1.527
1.450
1.500
80,848
+0.03(+2.03%)
Jun 02, 2020
1.510
1.510
1.440
1.470
18,687
-0.05(-3.28%)
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.