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
Moleculin Biotech CS
(NQ:
MBRX
)
4.770
+0.130 (+2.80%)
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 31, 2019
7.140
7.380
6.900
7.200
195,650
-0.06(-0.83%)
May 30, 2019
6.600
7.560
6.540
7.260
232,597
+0.66(+10.00%)
May 29, 2019
6.360
6.660
6.300
6.600
76,142
+0.24(+3.77%)
May 28, 2019
6.600
6.600
6.360
6.360
87,757
-0.30(-4.50%)
May 24, 2019
6.720
6.840
6.480
6.660
72,633
-0.06(-0.89%)
May 23, 2019
6.720
6.780
6.360
6.720
88,880
-0.18(-2.61%)
May 22, 2019
6.900
7.020
6.780
6.900
44,041
+0.00(+0.00%)
May 21, 2019
6.780
6.960
6.660
6.900
64,770
+0.12(+1.77%)
May 20, 2019
6.780
6.960
6.600
6.780
108,430
-0.18(-2.59%)
May 17, 2019
7.200
7.200
6.780
6.960
119,950
-0.18(-2.52%)
May 16, 2019
7.320
7.440
7.140
7.140
89,693
-0.18(-2.46%)
May 15, 2019
7.200
7.380
7.020
7.320
132,852
+0.06(+0.83%)
May 14, 2019
7.320
7.440
7.020
7.260
152,352
-0.12(-1.63%)
May 13, 2019
7.620
7.800
7.260
7.380
150,907
-0.30(-3.91%)
May 10, 2019
7.500
7.853
7.380
7.680
203,233
+0.06(+0.79%)
May 09, 2019
7.800
7.980
7.560
7.620
191,592
-0.36(-4.51%)
May 08, 2019
8.100
8.220
7.800
7.980
214,079
-0.42(-5.00%)
May 07, 2019
8.580
9.000
8.100
8.400
919,548
+0.48(+6.06%)
May 06, 2019
7.560
8.160
7.560
7.920
136,047
-0.06(-0.75%)
May 03, 2019
7.500
8.400
7.320
7.980
380,983
+0.42(+5.56%)
May 02, 2019
7.740
7.800
7.200
7.560
429,404
-0.42(-5.26%)
May 01, 2019
8.100
8.100
7.650
7.980
255,609
-0.12(-1.48%)
Apr 30, 2019
8.400
8.520
7.680
8.100
598,117
-0.60(-6.90%)
Apr 29, 2019
9.120
9.480
8.580
8.700
1,309,231
+0.18(+2.11%)
Apr 26, 2019
8.220
9.360
8.100
8.520
685,983
-0.24(-2.74%)
Apr 25, 2019
9.240
9.720
8.400
8.760
1,727,984
-1.68(-16.09%)
Apr 24, 2019
9.840
12.72
9.600
10.44
6,241,873
+0.90(+9.43%)
Apr 23, 2019
8.700
10.14
8.400
9.540
6,055,372
-8.34(-46.64%)
Apr 22, 2019
8.220
18.90
7.500
17.88
14,226,457
+11.22(+168.47%)
Apr 18, 2019
6.480
7.140
6.060
6.660
953,850
+0.84(+14.43%)
Apr 17, 2019
6.240
6.480
5.700
5.820
1,010,828
+0.36(+6.59%)
Apr 16, 2019
5.520
5.580
5.400
5.460
49,561
+0.00(+0.00%)
Apr 15, 2019
5.400
5.640
5.400
5.460
42,326
+0.06(+1.11%)
Apr 12, 2019
5.880
5.940
5.400
5.400
65,133
-0.36(-6.25%)
Apr 11, 2019
6.000
6.000
5.760
5.760
38,572
-0.24(-4.00%)
Apr 10, 2019
6.000
6.180
5.760
6.000
71,400
+0.00(+0.00%)
Apr 09, 2019
6.120
6.720
5.760
6.000
538,038
+0.30(+5.26%)
Apr 08, 2019
5.520
5.760
5.400
5.700
25,953
+0.18(+3.26%)
Apr 05, 2019
5.520
5.700
5.400
5.520
48,350
-0.06(-1.08%)
Apr 04, 2019
5.580
5.700
5.400
5.580
30,751
+0.06(+1.11%)
Apr 03, 2019
5.766
5.766
5.423
5.519
44,368
-0.12(-2.15%)
Apr 02, 2019
5.700
5.700
4.800
5.640
97,520
+0.30(+5.62%)
Apr 01, 2019
4.860
5.460
4.680
5.340
149,180
+0.48(+9.88%)
Mar 29, 2019
5.400
5.400
4.799
4.860
145,066
-0.24(-4.71%)
Mar 28, 2019
5.100
5.520
5.100
5.100
138,866
+0.12(+2.41%)
Mar 27, 2019
5.340
5.340
4.920
4.980
736,223
-2.22(-30.83%)
Mar 26, 2019
8.580
8.880
7.020
7.200
390,300
-0.48(-6.25%)
Mar 25, 2019
7.980
7.980
7.620
7.680
8,529
-0.24(-3.03%)
Mar 22, 2019
7.980
8.100
7.740
7.920
11,266
-0.06(-0.75%)
Mar 21, 2019
7.740
8.280
7.740
7.980
17,886
+0.01(+0.08%)
Mar 20, 2019
7.680
7.980
7.500
7.974
22,602
+0.35(+4.65%)
Mar 19, 2019
7.620
7.800
7.440
7.620
26,328
+0.12(+1.60%)
Mar 18, 2019
7.620
7.620
7.440
7.500
11,555
-0.12(-1.57%)
Mar 15, 2019
7.320
7.800
7.320
7.620
29,483
+0.30(+4.10%)
Mar 14, 2019
7.620
7.680
7.320
7.320
37,622
-0.12(-1.61%)
Mar 13, 2019
7.860
7.860
7.380
7.440
102,607
+0.06(+0.81%)
Mar 12, 2019
7.440
7.740
7.140
7.380
17,660
+0.00(+0.00%)
Mar 11, 2019
7.440
7.800
7.080
7.380
28,632
+0.00(+0.00%)
Mar 08, 2019
7.500
7.680
7.200
7.380
11,600
-0.12(-1.60%)
Mar 07, 2019
7.680
7.800
7.500
7.500
8,666
+0.00(+0.00%)
Mar 06, 2019
7.800
7.920
7.380
7.500
25,376
-0.36(-4.58%)
Mar 05, 2019
7.920
8.280
7.680
7.860
9,082
-0.06(-0.76%)
Mar 04, 2019
7.740
8.040
7.740
7.920
9,505
+0.18(+2.33%)
Mar 01, 2019
7.860
8.100
7.500
7.740
16,583
-0.24(-3.01%)
Feb 28, 2019
8.100
8.280
7.860
7.980
9,167
-0.12(-1.48%)
Feb 27, 2019
7.920
8.280
7.920
8.100
8,019
+0.24(+3.05%)
Feb 26, 2019
8.340
8.400
7.740
7.860
37,519
-0.54(-6.43%)
Feb 25, 2019
8.340
8.400
8.220
8.400
13,075
+0.12(+1.45%)
Feb 22, 2019
8.160
8.340
7.980
8.280
15,166
+0.06(+0.73%)
Feb 21, 2019
7.860
8.400
7.860
8.220
13,831
+0.24(+3.01%)
Feb 20, 2019
8.400
8.400
7.680
7.980
43,243
+0.12(+1.53%)
Feb 19, 2019
8.760
9.000
7.800
7.860
60,156
-0.96(-10.88%)
Feb 15, 2019
8.820
9.060
8.700
8.820
18,350
+0.00(+0.00%)
Feb 14, 2019
8.940
9.120
8.700
8.820
17,290
-0.12(-1.34%)
Feb 13, 2019
9.120
9.240
8.760
8.940
25,107
-0.18(-1.97%)
Feb 12, 2019
9.060
9.120
8.820
9.120
16,366
+0.24(+2.70%)
Feb 11, 2019
9.060
9.060
8.760
8.880
17,108
+0.00(+0.00%)
Feb 08, 2019
9.060
9.240
8.760
8.880
29,450
-0.12(-1.33%)
Feb 07, 2019
9.600
9.600
8.700
9.000
73,197
-0.12(-1.32%)
Feb 06, 2019
9.060
9.468
9.000
9.120
42,338
-0.42(-4.40%)
Feb 05, 2019
9.540
10.38
9.120
9.540
416,794
+0.66(+7.43%)
Feb 04, 2019
8.520
9.000
8.100
8.880
40,550
+0.42(+4.96%)
Feb 01, 2019
8.040
8.460
7.980
8.460
26,483
+0.42(+5.22%)
Jan 31, 2019
8.220
8.520
8.040
8.040
6,551
-0.18(-2.19%)
Jan 30, 2019
8.280
8.460
7.920
8.220
4,877
-0.12(-1.44%)
Jan 29, 2019
8.400
8.519
8.040
8.340
7,501
+0.00(+0.00%)
Jan 28, 2019
8.340
8.400
8.220
8.340
7,386
+0.06(+0.72%)
Jan 25, 2019
8.520
8.520
8.040
8.280
7,100
+0.00(+0.00%)
Jan 24, 2019
8.340
8.340
7.851
8.280
7,694
+0.30(+3.76%)
Jan 23, 2019
8.160
8.760
7.800
7.980
16,622
-0.18(-2.21%)
Jan 22, 2019
8.340
8.580
7.980
8.160
14,115
-0.36(-4.23%)
Jan 18, 2019
8.340
8.520
8.220
8.520
9,483
+0.30(+3.65%)
Jan 17, 2019
8.340
8.580
8.160
8.220
10,170
-0.12(-1.44%)
Jan 16, 2019
8.340
8.580
8.220
8.340
11,019
-0.18(-2.11%)
Jan 15, 2019
8.340
8.520
8.160
8.520
11,457
+0.30(+3.65%)
Jan 14, 2019
8.220
8.700
8.220
8.220
10,627
-0.06(-0.72%)
Jan 11, 2019
8.520
8.820
8.280
8.280
15,166
-0.36(-4.17%)
Jan 10, 2019
8.460
8.640
8.100
8.640
22,349
+0.18(+2.13%)
Jan 09, 2019
8.100
8.760
8.100
8.460
30,153
+0.36(+4.44%)
Jan 08, 2019
7.980
8.160
7.860
8.100
19,772
+0.30(+3.85%)
Jan 07, 2019
7.500
7.980
7.500
7.800
23,510
+0.42(+5.69%)
Jan 04, 2019
6.840
8.100
6.720
7.380
59,600
+0.54(+7.89%)
Jan 03, 2019
6.960
7.080
6.480
6.840
24,796
+0.12(+1.79%)
Jan 02, 2019
6.180
6.900
6.180
6.720
20,067
+0.48(+7.69%)
Dec 31, 2018
6.000
6.360
6.000
6.240
36,166
+0.06(+0.97%)
Dec 28, 2018
6.000
6.600
5.940
6.180
48,583
+0.20(+3.32%)
Dec 27, 2018
5.880
6.060
5.880
5.981
17,903
-0.02(-0.31%)
Dec 26, 2018
6.000
6.209
5.708
6.000
22,967
+0.12(+2.04%)
Dec 24, 2018
6.000
6.180
5.700
5.880
20,866
-0.24(-3.92%)
Dec 21, 2018
6.540
6.540
5.580
6.120
52,083
-0.42(-6.42%)
Dec 20, 2018
6.600
6.840
6.300
6.540
70,368
-0.12(-1.80%)
Dec 19, 2018
6.720
6.780
6.480
6.660
36,506
-0.12(-1.77%)
Dec 18, 2018
7.200
7.200
6.660
6.780
57,012
-0.48(-6.61%)
Dec 17, 2018
7.680
7.680
6.960
7.260
55,254
-0.30(-3.97%)
Dec 14, 2018
7.560
7.860
7.560
7.560
31,700
+0.00(+0.00%)
Dec 13, 2018
8.400
8.520
7.560
7.560
146,759
-1.32(-14.86%)
Dec 12, 2018
8.400
9.480
8.100
8.880
329,657
+0.12(+1.37%)
Dec 11, 2018
7.320
10.14
7.320
8.760
991,135
+1.38(+18.70%)
Dec 10, 2018
7.680
7.740
7.260
7.380
31,366
-0.36(-4.65%)
Dec 07, 2018
7.680
8.160
7.440
7.740
39,383
+0.12(+1.57%)
Dec 06, 2018
7.920
7.980
7.260
7.620
47,021
-0.24(-3.05%)
Dec 04, 2018
8.640
8.760
7.680
7.860
363,466
+0.00(+0.00%)
Dec 03, 2018
7.860
7.980
7.560
7.860
36,730
+0.00(+0.00%)
Nov 30, 2018
8.100
8.220
7.800
7.860
16,666
-0.36(-4.38%)
Nov 29, 2018
8.040
8.400
7.860
8.220
30,859
+0.18(+2.24%)
Nov 28, 2018
9.000
9.120
7.800
8.040
341,016
-0.24(-2.89%)
Nov 27, 2018
8.340
8.400
8.040
8.279
9,035
+0.06(+0.72%)
Nov 26, 2018
8.400
8.400
8.040
8.220
7,249
+0.00(+0.00%)
Nov 23, 2018
8.160
8.400
8.100
8.220
3,366
+0.12(+1.48%)
Nov 21, 2018
8.100
8.100
8.100
0
-0.12(-1.46%)
Nov 20, 2018
8.580
8.580
7.920
8.220
15,186
-0.18(-2.14%)
Nov 19, 2018
8.460
8.460
7.980
8.400
10,458
+0.06(+0.72%)
Nov 16, 2018
8.340
8.400
7.860
8.340
26,666
+0.06(+0.72%)
Nov 15, 2018
8.040
8.520
7.560
8.280
34,091
+0.66(+8.66%)
Nov 14, 2018
8.220
8.580
7.560
7.620
16,403
-0.48(-5.93%)
Nov 13, 2018
8.100
8.220
7.500
8.100
16,407
+0.24(+3.05%)
Nov 12, 2018
8.160
8.220
7.740
7.860
11,022
-0.36(-4.38%)
Nov 09, 2018
8.220
8.340
7.860
8.220
15,416
+0.00(+0.00%)
Nov 08, 2018
7.740
8.700
7.740
8.220
35,000
+0.72(+9.60%)
Nov 07, 2018
7.140
7.800
7.140
7.500
11,340
+0.24(+3.31%)
Nov 06, 2018
6.900
7.320
6.900
7.260
17,469
+0.42(+6.14%)
Nov 05, 2018
6.720
7.080
6.720
6.840
18,677
+0.12(+1.79%)
Nov 02, 2018
6.720
7.020
6.600
6.720
18,316
-0.12(-1.75%)
Nov 01, 2018
6.720
7.200
6.420
6.840
70,611
+0.60(+9.62%)
Oct 31, 2018
6.300
6.540
6.240
6.240
11,499
-0.06(-0.95%)
Oct 30, 2018
6.720
6.780
6.300
6.300
24,532
-0.48(-7.08%)
Oct 29, 2018
7.200
7.260
6.660
6.780
25,459
-0.42(-5.83%)
Oct 26, 2018
7.320
7.320
7.200
7.200
21,066
-0.12(-1.64%)
Oct 25, 2018
7.260
7.620
7.081
7.320
46,902
+0.36(+5.17%)
Oct 24, 2018
7.080
7.397
6.960
6.960
10,662
-0.18(-2.53%)
Oct 23, 2018
7.140
7.380
6.901
7.141
18,610
-0.06(-0.83%)
Oct 22, 2018
7.200
7.464
7.140
7.200
8,413
-0.06(-0.83%)
Oct 19, 2018
7.140
7.860
7.140
7.260
30,566
+0.12(+1.68%)
Oct 18, 2018
7.560
7.740
6.180
7.140
65,523
-0.48(-6.30%)
Oct 17, 2018
7.920
7.980
7.500
7.620
30,920
-0.30(-3.79%)
Oct 16, 2018
8.280
8.280
7.860
7.920
29,704
-0.24(-2.94%)
Oct 15, 2018
8.280
8.400
8.160
8.160
10,977
-0.18(-2.16%)
Oct 12, 2018
8.460
8.520
8.280
8.340
19,066
+0.00(+0.00%)
Oct 11, 2018
8.340
8.700
8.160
8.340
18,105
+0.00(+0.00%)
Oct 10, 2018
9.540
9.540
8.220
8.340
115,121
-0.06(-0.71%)
Oct 09, 2018
8.340
8.700
8.340
8.400
11,880
+0.06(+0.72%)
Oct 08, 2018
9.060
9.120
7.658
8.340
51,815
-0.84(-9.15%)
Oct 05, 2018
9.480
9.540
9.120
9.180
19,766
-0.18(-1.93%)
Oct 04, 2018
9.420
9.600
9.300
9.361
13,569
-0.12(-1.26%)
Oct 03, 2018
9.540
9.600
9.360
9.480
9,342
-0.06(-0.63%)
Oct 02, 2018
9.540
9.720
9.360
9.540
11,256
+0.00(+0.00%)
Oct 01, 2018
9.540
9.660
9.420
9.540
15,647
-0.06(-0.63%)
Sep 28, 2018
9.600
9.720
9.600
9.600
7,250
+0.06(+0.63%)
Sep 27, 2018
9.660
9.720
9.540
9.540
16,172
-0.18(-1.85%)
Sep 26, 2018
9.900
9.900
9.540
9.720
27,441
+0.06(+0.62%)
Sep 25, 2018
9.780
9.960
9.600
9.660
31,820
-0.18(-1.83%)
Sep 24, 2018
9.720
9.900
9.660
9.840
18,182
+0.06(+0.61%)
Sep 21, 2018
9.840
9.960
9.780
9.780
11,700
-0.06(-0.61%)
Sep 20, 2018
9.780
9.960
9.726
9.840
8,508
+0.06(+0.61%)
Sep 19, 2018
10.08
10.20
9.720
9.780
21,269
-0.18(-1.81%)
Sep 18, 2018
9.780
10.14
9.720
9.960
17,754
+0.18(+1.84%)
Sep 17, 2018
10.02
10.20
9.780
9.780
11,702
-0.18(-1.81%)
Sep 14, 2018
10.20
10.20
9.780
9.960
17,350
-0.12(-1.19%)
Sep 13, 2018
10.08
10.38
9.600
10.08
47,008
+0.18(+1.82%)
Sep 12, 2018
9.780
9.958
9.618
9.900
18,067
+0.12(+1.23%)
Sep 11, 2018
9.840
9.900
9.660
9.780
11,675
-0.06(-0.61%)
Sep 10, 2018
9.900
10.02
9.720
9.840
9,884
+0.06(+0.61%)
Sep 07, 2018
10.08
10.14
9.660
9.780
19,266
-0.36(-3.55%)
Sep 06, 2018
10.08
10.20
9.720
10.14
13,238
+0.12(+1.20%)
Sep 05, 2018
10.20
10.20
9.720
10.02
11,294
-0.30(-2.91%)
Sep 04, 2018
10.26
10.32
10.08
10.32
8,904
+0.00(+0.00%)
Aug 31, 2018
10.32
10.32
10.32
0
-0.12(-1.15%)
Aug 30, 2018
10.50
10.50
10.32
10.44
16,076
+0.00(+0.00%)
Aug 29, 2018
10.20
10.50
10.20
10.44
16,333
+0.36(+3.57%)
Aug 28, 2018
10.08
10.32
10.02
10.08
24,736
+0.12(+1.20%)
Aug 27, 2018
9.960
10.20
9.960
9.960
13,613
-0.06(-0.60%)
Aug 24, 2018
10.14
10.20
9.900
10.02
10,583
-0.18(-1.76%)
Aug 23, 2018
10.20
10.20
9.960
10.20
11,516
+0.00(+0.00%)
Aug 22, 2018
10.14
10.20
9.935
10.20
16,778
+0.24(+2.41%)
Aug 21, 2018
9.900
10.14
9.840
9.960
27,964
+0.06(+0.61%)
Aug 20, 2018
9.840
9.960
9.660
9.900
9,630
+0.18(+1.85%)
Aug 17, 2018
9.900
9.960
9.720
9.720
8,866
-0.18(-1.82%)
Aug 16, 2018
9.780
9.900
9.780
9.900
6,124
+0.24(+2.48%)
Aug 15, 2018
9.780
9.954
9.624
9.660
16,670
-0.30(-3.01%)
Aug 14, 2018
9.780
10.02
9.780
9.960
6,233
+0.18(+1.84%)
Aug 13, 2018
9.960
10.08
9.780
9.780
14,201
-0.12(-1.21%)
Aug 10, 2018
9.840
10.08
9.720
9.900
14,500
+0.12(+1.23%)
Aug 09, 2018
9.840
9.900
9.600
9.780
10,929
-0.06(-0.61%)
Aug 08, 2018
9.720
9.900
9.540
9.840
13,785
+0.18(+1.86%)
Aug 07, 2018
9.600
9.780
9.420
9.660
25,620
+0.12(+1.26%)
Aug 06, 2018
9.600
9.840
9.540
9.540
39,848
-0.42(-4.22%)
Aug 03, 2018
10.14
10.20
9.840
9.960
29,083
-0.12(-1.19%)
Aug 02, 2018
10.20
10.20
9.960
10.08
17,551
-0.18(-1.75%)
Aug 01, 2018
10.26
10.26
10.02
10.26
12,028
+0.06(+0.59%)
Jul 31, 2018
10.20
10.38
9.900
10.20
23,441
+0.03(+0.26%)
Jul 30, 2018
10.14
10.25
10.02
10.17
24,255
+0.09(+0.93%)
Jul 27, 2018
10.26
10.26
10.08
10.08
27,583
-0.12(-1.18%)
Jul 26, 2018
10.38
10.38
10.14
10.20
23,119
-0.18(-1.73%)
Jul 25, 2018
10.50
10.56
10.38
10.38
12,253
-0.12(-1.14%)
Jul 24, 2018
10.50
10.68
10.38
10.50
15,405
+0.12(+1.16%)
Jul 23, 2018
10.56
10.62
10.29
10.38
8,423
-0.12(-1.14%)
Jul 20, 2018
10.50
10.74
10.32
10.50
23,837
+0.06(+0.57%)
Jul 19, 2018
10.44
10.56
10.26
10.44
12,402
+0.06(+0.58%)
Jul 18, 2018
10.38
10.53
10.14
10.38
53,789
+0.18(+1.76%)
Jul 17, 2018
10.20
10.38
10.14
10.20
13,284
+0.00(+0.00%)
Jul 16, 2018
10.38
10.50
10.08
10.20
19,108
-0.24(-2.30%)
Jul 13, 2018
10.38
10.68
10.26
10.44
12,489
+0.12(+1.16%)
Jul 12, 2018
10.26
10.68
10.15
10.32
29,635
+0.18(+1.78%)
Jul 11, 2018
10.14
10.32
10.03
10.14
31,457
+0.00(+0.00%)
Jul 10, 2018
10.14
10.32
10.02
10.14
34,484
+0.06(+0.60%)
Jul 09, 2018
10.26
10.32
10.14
10.08
31,608
-0.18(-1.75%)
Jul 06, 2018
10.86
10.86
10.20
10.26
39,758
-0.12(-1.16%)
Jul 05, 2018
10.32
10.55
10.02
10.38
26,509
+0.18(+1.76%)
Jul 03, 2018
10.20
10.20
10.20
0
-0.16(-1.51%)
Jul 02, 2018
10.74
10.74
10.26
10.36
21,031
-0.38(-3.58%)
Jun 29, 2018
10.20
10.74
9.900
10.74
36,855
+0.54(+5.29%)
Jun 28, 2018
10.20
10.44
9.900
10.20
40,222
-0.12(-1.16%)
Jun 27, 2018
10.62
10.65
10.26
10.32
32,364
-0.24(-2.27%)
Jun 26, 2018
10.80
10.80
10.44
10.56
44,578
-0.18(-1.68%)
Jun 25, 2018
11.04
11.09
10.74
10.74
46,146
-0.42(-3.76%)
Jun 22, 2018
11.34
11.34
10.86
11.16
59,184
-0.06(-0.53%)
Jun 21, 2018
11.40
11.46
10.86
11.22
298,205
-1.80(-13.82%)
Jun 20, 2018
14.40
14.58
12.48
13.02
529,211
+0.96(+7.96%)
Jun 19, 2018
12.36
12.36
11.76
12.06
33,588
-0.48(-3.83%)
Jun 18, 2018
12.00
12.66
11.76
12.54
101,876
+0.66(+5.56%)
Jun 15, 2018
11.70
11.70
11.88
25,029
+0.18(+1.54%)
Jun 14, 2018
11.88
12.03
11.64
11.70
35,668
-0.18(-1.52%)
Jun 13, 2018
12.06
12.29
11.34
11.88
33,772
+0.00(+0.00%)
Jun 12, 2018
11.88
12.30
11.11
11.88
133,187
+0.72(+6.45%)
Jun 11, 2018
10.98
11.34
10.98
11.16
13,381
+0.12(+1.09%)
Jun 08, 2018
11.04
11.40
10.86
11.04
20,000
-0.06(-0.54%)
Jun 07, 2018
11.10
11.16
10.62
11.10
58,820
+0.18(+1.65%)
Jun 06, 2018
11.40
11.82
10.68
10.92
172,629
+0.24(+2.25%)
Jun 05, 2018
10.50
10.80
10.26
10.68
14,038
+0.18(+1.71%)
Jun 04, 2018
10.98
11.01
10.26
10.50
30,453
-0.48(-4.37%)
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.