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 29, 2020
5.940
6.720
5.940
6.540
524,766
+0.72(+12.37%)
May 28, 2020
6.120
6.420
5.460
5.820
1,053,815
-0.66(-10.19%)
May 04, 2020
6.480
6.480
6.480
0
+0.06(+0.93%)
May 01, 2020
6.360
6.540
6.180
6.420
296,483
-0.12(-1.83%)
Apr 30, 2020
6.420
6.720
6.360
6.540
255,308
-0.18(-2.68%)
Apr 29, 2020
6.720
6.780
6.480
6.720
443,743
-0.12(-1.75%)
Apr 28, 2020
7.080
7.200
6.600
6.840
535,254
+0.00(+0.00%)
Apr 27, 2020
6.660
7.260
6.600
6.840
795,704
+0.00(+0.00%)
Apr 24, 2020
6.540
7.020
6.180
6.840
543,916
+0.18(+2.70%)
Apr 23, 2020
6.840
6.840
6.360
6.660
497,811
+0.18(+2.78%)
Apr 22, 2020
6.960
7.080
6.360
6.480
727,618
-0.48(-6.90%)
Apr 21, 2020
7.080
7.140
6.720
6.960
480,655
-0.24(-3.33%)
Apr 20, 2020
7.740
7.740
7.080
7.200
869,205
+0.00(+0.00%)
Apr 17, 2020
7.500
7.560
6.660
7.200
1,472,900
-1.62(-18.37%)
Apr 16, 2020
8.400
9.300
7.920
8.820
4,902,956
+1.26(+16.67%)
Apr 15, 2020
7.800
8.460
7.320
7.560
1,563,489
-0.12(-1.56%)
Apr 14, 2020
8.280
8.460
7.680
7.680
2,294,251
+0.54(+7.56%)
Apr 13, 2020
6.300
7.200
5.640
7.140
1,586,659
+0.36(+5.31%)
Apr 09, 2020
8.160
8.580
6.300
6.780
5,032,233
-0.84(-11.02%)
Apr 08, 2020
9.780
11.82
6.720
7.620
28,261,894
+4.24(+125.70%)
Apr 07, 2020
3.365
3.420
3.137
3.376
140,061
+0.00(+0.04%)
Apr 06, 2020
3.420
3.540
3.301
3.375
76,879
-0.04(-1.32%)
Apr 03, 2020
3.384
3.478
3.300
3.420
53,450
+0.00(+0.00%)
Apr 02, 2020
3.360
3.540
3.300
3.420
105,581
-0.03(-0.96%)
Apr 01, 2020
3.600
3.600
3.300
3.453
109,833
-0.20(-5.59%)
Mar 31, 2020
3.532
3.659
3.240
3.658
97,165
+0.30(+8.86%)
Mar 30, 2020
3.828
3.828
3.300
3.360
257,460
-0.42(-11.04%)
Mar 27, 2020
3.780
3.875
3.540
3.777
132,633
+0.06(+1.53%)
Mar 26, 2020
4.200
4.229
3.660
3.720
273,630
-0.42(-10.14%)
Mar 25, 2020
3.840
4.500
3.660
4.140
679,543
+0.54(+15.00%)
Mar 24, 2020
3.360
3.720
3.240
3.600
255,655
+0.30(+9.09%)
Mar 23, 2020
3.420
3.600
3.180
3.300
288,207
-0.30(-8.33%)
Mar 20, 2020
4.500
4.500
3.360
3.600
868,366
-0.30(-7.69%)
Mar 19, 2020
4.800
4.860
3.300
3.900
2,452,824
+1.09(+38.56%)
Mar 18, 2020
2.820
3.540
2.520
2.815
419,040
-0.31(-9.79%)
Mar 17, 2020
3.960
4.620
2.640
3.120
2,550,209
+0.72(+30.00%)
Mar 16, 2020
1.920
2.640
1.920
2.400
95,546
-0.26(-9.73%)
Mar 13, 2020
2.880
3.180
2.460
2.659
95,083
-0.16(-5.72%)
Mar 12, 2020
3.000
3.000
2.640
2.820
87,060
-0.21(-6.95%)
Mar 11, 2020
3.329
3.480
3.031
3.031
75,050
-0.33(-9.80%)
Mar 10, 2020
3.780
3.900
3.060
3.360
94,302
-0.24(-6.67%)
Mar 09, 2020
3.720
3.720
3.420
3.600
101,100
-0.24(-6.25%)
Mar 06, 2020
3.900
4.050
3.806
3.840
50,283
-0.24(-5.88%)
Mar 05, 2020
4.200
4.200
3.938
4.080
38,043
-0.12(-2.86%)
Mar 04, 2020
4.080
4.259
3.990
4.200
58,731
+0.18(+4.48%)
Mar 03, 2020
4.080
4.080
3.900
4.020
37,567
-0.05(-1.19%)
Mar 02, 2020
4.080
4.197
3.900
4.069
60,864
+0.04(+1.10%)
Feb 28, 2020
3.752
4.140
3.604
4.024
99,483
+0.18(+4.80%)
Feb 27, 2020
4.080
4.200
3.660
3.840
165,243
-0.30(-7.25%)
Feb 26, 2020
4.200
4.380
4.020
4.140
75,863
+0.00(+0.00%)
Feb 25, 2020
4.500
4.560
4.020
4.140
140,532
-0.43(-9.45%)
Feb 24, 2020
4.560
4.739
4.440
4.572
102,054
-0.05(-1.04%)
Feb 21, 2020
4.680
4.710
4.620
4.620
66,166
-0.12(-2.53%)
Feb 20, 2020
4.740
4.800
4.560
4.740
177,654
+0.11(+2.27%)
Feb 19, 2020
4.800
4.800
4.620
4.635
105,054
-0.17(-3.44%)
Feb 18, 2020
4.680
4.860
4.500
4.800
263,491
+0.24(+5.26%)
Feb 14, 2020
4.320
4.560
4.320
4.560
136,033
+0.24(+5.56%)
Feb 13, 2020
4.440
4.440
4.320
4.320
52,764
-0.09(-2.05%)
Feb 12, 2020
4.518
4.560
4.380
4.411
61,070
-0.11(-2.38%)
Feb 11, 2020
4.620
4.720
4.440
4.518
105,317
-0.01(-0.26%)
Feb 10, 2020
4.800
4.860
4.290
4.530
238,218
-0.32(-6.51%)
Feb 07, 2020
4.926
4.980
4.830
4.846
144,916
-0.16(-3.28%)
Feb 06, 2020
5.268
5.268
4.920
5.010
650,402
-1.29(-20.48%)
Feb 05, 2020
6.900
7.320
6.060
6.300
2,218,527
+1.02(+19.32%)
Feb 04, 2020
5.160
5.400
5.160
5.280
52,153
+0.12(+2.33%)
Feb 03, 2020
5.700
5.820
5.160
5.160
153,998
-0.06(-1.14%)
Jan 31, 2020
5.280
5.374
5.100
5.219
51,916
-0.06(-1.15%)
Jan 30, 2020
5.160
5.400
5.160
5.280
19,083
+0.10(+1.85%)
Jan 29, 2020
5.370
5.440
5.102
5.184
44,614
-0.16(-2.92%)
Jan 28, 2020
5.407
5.610
5.280
5.340
30,557
-0.07(-1.35%)
Jan 27, 2020
5.460
5.640
5.358
5.413
24,947
-0.23(-4.02%)
Jan 24, 2020
5.700
5.700
5.400
5.640
41,866
+0.12(+2.17%)
Jan 23, 2020
5.460
5.580
5.460
5.520
23,007
+0.04(+0.68%)
Jan 22, 2020
5.700
5.700
5.400
5.483
56,866
-0.12(-2.11%)
Jan 21, 2020
5.550
5.640
5.401
5.601
60,625
-0.16(-2.70%)
Jan 17, 2020
5.820
5.820
5.616
5.756
30,016
+0.06(+0.99%)
Jan 16, 2020
5.730
5.820
5.640
5.700
29,097
-0.03(-0.52%)
Jan 15, 2020
5.820
5.820
5.674
5.730
19,782
+0.08(+1.35%)
Jan 14, 2020
5.700
5.701
5.581
5.654
18,115
-0.00(-0.07%)
Jan 13, 2020
5.580
5.760
5.461
5.658
30,171
+0.05(+0.91%)
Jan 10, 2020
5.760
5.820
5.418
5.607
39,533
-0.09(-1.63%)
Jan 09, 2020
5.580
5.729
5.522
5.700
40,637
+0.12(+2.15%)
Jan 08, 2020
5.400
5.639
5.400
5.580
30,313
+0.06(+1.09%)
Jan 07, 2020
5.460
5.604
5.431
5.520
24,662
+0.12(+2.19%)
Jan 06, 2020
5.605
5.605
5.401
5.402
20,118
-0.12(-2.25%)
Jan 03, 2020
5.640
5.700
5.464
5.526
16,350
+0.00(+0.08%)
Jan 02, 2020
5.460
5.700
5.400
5.522
32,511
+0.03(+0.57%)
Dec 31, 2019
5.788
5.820
5.100
5.491
199,733
-0.33(-5.66%)
Dec 30, 2019
6.060
6.060
5.640
5.820
89,332
-0.04(-0.60%)
Dec 27, 2019
6.000
6.060
5.790
5.855
44,350
-0.14(-2.41%)
Dec 26, 2019
6.000
6.120
6.000
6.000
26,012
+0.00(+0.00%)
Dec 24, 2019
5.880
6.180
5.880
6.000
45,683
+0.15(+2.59%)
Dec 23, 2019
6.180
6.180
5.528
5.849
76,380
-0.21(-3.49%)
Dec 20, 2019
5.820
6.120
5.760
6.060
47,533
+0.12(+2.02%)
Dec 19, 2019
6.120
6.120
5.760
5.940
76,488
+0.20(+3.55%)
Dec 18, 2019
5.940
5.941
5.727
5.737
64,395
-0.26(-4.39%)
Dec 17, 2019
6.180
6.180
5.700
6.000
74,734
-0.06(-0.99%)
Dec 16, 2019
6.060
6.120
6.000
6.060
47,855
-0.06(-0.98%)
Dec 13, 2019
6.060
6.180
6.060
6.120
21,916
+0.06(+0.99%)
Dec 12, 2019
6.060
6.120
6.060
6.060
34,396
+0.00(+0.00%)
Dec 11, 2019
6.180
6.180
6.060
6.060
31,845
-0.06(-0.98%)
Dec 10, 2019
6.180
6.240
6.060
6.120
28,253
-0.12(-1.92%)
Dec 09, 2019
6.180
6.240
6.120
6.240
27,148
+0.12(+1.96%)
Dec 06, 2019
6.180
6.240
6.060
6.120
24,916
+0.00(+0.00%)
Dec 05, 2019
6.360
6.360
6.060
6.120
48,785
-0.18(-2.86%)
Dec 04, 2019
6.360
6.480
6.120
6.300
152,016
+0.12(+1.94%)
Dec 03, 2019
6.180
6.300
6.120
6.180
33,998
+0.00(+0.00%)
Dec 02, 2019
6.060
6.240
6.060
6.180
21,296
+0.12(+1.98%)
Nov 29, 2019
6.180
6.180
6.060
6.060
18,150
-0.12(-1.94%)
Nov 27, 2019
6.120
6.240
6.120
6.180
40,350
+0.00(+0.00%)
Nov 26, 2019
6.480
6.480
6.120
6.180
26,321
-0.06(-0.96%)
Nov 25, 2019
6.360
6.600
6.240
6.240
44,093
-0.18(-2.80%)
Nov 22, 2019
6.300
6.480
6.300
6.420
37,583
+0.00(+0.00%)
Nov 21, 2019
6.240
6.480
6.240
6.420
11,387
+0.12(+1.90%)
Nov 20, 2019
6.300
6.600
6.240
6.300
29,581
-0.12(-1.87%)
Nov 19, 2019
6.540
6.600
6.300
6.420
80,267
+0.18(+2.88%)
Nov 18, 2019
6.300
6.300
6.120
6.240
29,901
-0.06(-0.95%)
Nov 15, 2019
6.180
6.300
6.120
6.300
25,566
+0.12(+1.94%)
Nov 14, 2019
6.600
6.600
6.180
6.180
27,865
-0.24(-3.74%)
Nov 13, 2019
6.300
6.480
6.180
6.420
27,173
+0.18(+2.88%)
Nov 12, 2019
6.720
6.720
6.180
6.240
65,890
-0.12(-1.89%)
Nov 11, 2019
6.360
6.480
6.240
6.360
20,326
-0.12(-1.85%)
Nov 08, 2019
6.540
6.540
6.240
6.480
37,200
+0.18(+2.86%)
Nov 07, 2019
6.420
6.600
6.300
6.300
30,680
-0.06(-0.94%)
Nov 06, 2019
6.420
6.600
6.360
6.360
20,046
-0.12(-1.85%)
Nov 05, 2019
6.480
6.600
6.360
6.480
19,945
+0.00(+0.00%)
Nov 04, 2019
6.600
6.660
6.420
6.480
14,513
-0.06(-0.92%)
Nov 01, 2019
6.480
6.660
6.300
6.540
35,400
+0.12(+1.87%)
Oct 31, 2019
6.660
6.720
6.420
6.420
17,102
-0.24(-3.60%)
Oct 30, 2019
6.660
6.720
6.600
6.660
13,530
+0.06(+0.91%)
Oct 29, 2019
6.900
6.918
6.600
6.600
42,520
-0.06(-0.90%)
Oct 28, 2019
6.780
6.780
6.660
6.660
30,923
-0.12(-1.77%)
Oct 25, 2019
6.720
6.900
6.660
6.780
15,616
+0.12(+1.80%)
Oct 24, 2019
6.660
6.900
6.600
6.660
17,850
+0.00(+0.00%)
Oct 23, 2019
6.720
6.780
6.600
6.660
17,143
-0.18(-2.63%)
Oct 22, 2019
6.720
6.900
6.540
6.840
90,773
+0.36(+5.56%)
Oct 21, 2019
6.780
6.780
6.360
6.480
12,060
+0.06(+0.93%)
Oct 18, 2019
6.660
6.840
6.372
6.420
36,616
-0.06(-0.93%)
Oct 17, 2019
6.720
6.720
6.360
6.480
41,654
+0.24(+3.85%)
Oct 16, 2019
6.060
6.480
6.060
6.240
18,313
+0.12(+1.96%)
Oct 15, 2019
6.180
6.239
6.120
6.120
11,307
+0.00(+0.00%)
Oct 14, 2019
6.060
6.120
6.060
6.120
11,376
+0.06(+0.99%)
Oct 11, 2019
6.120
6.240
6.060
6.060
34,266
+0.00(+0.00%)
Oct 10, 2019
6.180
6.180
6.060
6.060
12,097
-0.06(-0.98%)
Oct 09, 2019
6.180
6.240
6.120
6.120
17,475
-0.06(-0.97%)
Oct 08, 2019
6.180
6.240
6.120
6.180
12,344
+0.00(+0.00%)
Oct 07, 2019
6.300
6.342
6.120
6.180
11,528
-0.12(-1.90%)
Oct 04, 2019
6.300
6.480
6.240
6.300
11,566
+0.06(+0.96%)
Oct 03, 2019
6.120
6.480
6.060
6.240
35,421
+0.18(+2.97%)
Oct 02, 2019
6.360
6.420
6.060
6.060
62,465
-0.30(-4.72%)
Oct 01, 2019
6.600
6.720
6.300
6.360
60,387
-0.30(-4.50%)
Sep 30, 2019
6.660
6.780
6.600
6.660
12,846
+0.00(+0.00%)
Sep 27, 2019
6.780
6.840
6.600
6.660
18,083
-0.18(-2.63%)
Sep 26, 2019
6.720
6.840
6.600
6.840
17,234
+0.12(+1.79%)
Sep 25, 2019
6.600
6.900
6.600
6.720
21,501
+0.12(+1.82%)
Sep 24, 2019
6.840
6.852
6.600
6.600
37,735
-0.30(-4.35%)
Sep 23, 2019
6.780
7.140
6.780
6.900
10,950
+0.18(+2.68%)
Sep 20, 2019
6.960
7.140
6.720
6.720
58,800
-0.24(-3.45%)
Sep 19, 2019
7.140
7.380
6.900
6.960
44,995
-0.12(-1.69%)
Sep 18, 2019
7.620
7.740
7.020
7.080
76,053
-0.54(-7.09%)
Sep 17, 2019
7.140
7.740
7.080
7.620
91,248
+0.48(+6.72%)
Sep 16, 2019
7.140
7.320
7.080
7.140
51,780
-0.18(-2.46%)
Sep 13, 2019
7.140
7.320
7.080
7.320
54,466
+0.24(+3.39%)
Sep 12, 2019
7.080
7.140
6.960
7.080
28,484
+0.06(+0.85%)
Sep 11, 2019
6.900
7.140
6.780
7.020
41,740
+0.06(+0.86%)
Sep 10, 2019
6.480
6.960
6.480
6.960
37,044
+0.24(+3.57%)
Sep 09, 2019
6.600
6.900
6.540
6.720
37,737
+0.00(+0.00%)
Sep 06, 2019
6.780
6.780
6.630
6.720
12,850
-0.06(-0.88%)
Sep 05, 2019
6.540
6.840
6.540
6.780
19,502
+0.18(+2.73%)
Sep 04, 2019
6.600
6.840
6.480
6.600
18,671
-0.06(-0.90%)
Sep 03, 2019
6.780
6.780
6.480
6.660
6,049
-0.12(-1.77%)
Aug 30, 2019
6.780
6.780
6.480
6.780
13,650
+0.00(+0.00%)
Aug 29, 2019
6.600
6.780
6.480
6.780
15,012
+0.30(+4.61%)
Aug 28, 2019
6.600
6.900
6.420
6.481
30,203
-0.13(-2.02%)
Aug 27, 2019
6.660
6.900
6.600
6.615
22,566
-0.10(-1.56%)
Aug 26, 2019
6.780
7.020
6.600
6.720
17,446
-0.06(-0.88%)
Aug 23, 2019
7.020
7.080
6.720
6.780
17,166
-0.24(-3.42%)
Aug 22, 2019
7.200
7.200
6.900
7.020
16,880
-0.12(-1.68%)
Aug 21, 2019
6.960
7.140
6.900
7.140
27,881
+0.24(+3.48%)
Aug 20, 2019
7.200
7.200
6.780
6.900
63,702
+0.00(+0.00%)
Aug 19, 2019
6.900
7.079
6.660
6.900
53,119
+0.54(+8.49%)
Aug 16, 2019
6.540
6.600
6.360
6.360
16,483
-0.12(-1.85%)
Aug 15, 2019
6.420
6.720
6.300
6.480
22,137
+0.18(+2.86%)
Aug 14, 2019
6.360
6.600
6.300
6.300
25,433
-0.30(-4.55%)
Aug 13, 2019
6.540
6.840
6.420
6.600
25,266
+0.00(+0.00%)
Aug 12, 2019
6.540
6.780
6.300
6.600
18,011
+0.06(+0.92%)
Aug 09, 2019
6.540
6.840
6.540
6.540
19,350
-0.30(-4.39%)
Aug 08, 2019
6.840
6.960
6.540
6.840
27,254
+0.12(+1.79%)
Aug 07, 2019
6.240
6.900
6.060
6.720
48,211
+0.60(+9.80%)
Aug 06, 2019
6.600
6.660
6.120
6.120
91,116
+0.00(+0.00%)
Aug 05, 2019
6.240
6.360
6.120
6.120
40,697
-0.24(-3.77%)
Aug 02, 2019
6.300
6.480
6.180
6.360
39,700
+0.00(+0.00%)
Aug 01, 2019
6.660
6.687
6.300
6.360
85,491
-0.18(-2.75%)
Jul 31, 2019
6.720
6.840
6.540
6.540
44,641
-0.24(-3.54%)
Jul 30, 2019
6.780
6.840
6.720
6.780
10,010
+0.00(+0.00%)
Jul 29, 2019
6.780
6.900
6.604
6.780
27,693
+0.00(+0.00%)
Jul 26, 2019
6.900
7.020
6.720
6.780
28,250
-0.12(-1.74%)
Jul 25, 2019
7.020
7.140
6.720
6.900
27,714
+0.00(+0.00%)
Jul 24, 2019
6.720
6.960
6.720
6.900
50,243
+0.00(+0.00%)
Jul 23, 2019
6.900
6.960
6.840
6.900
49,181
-0.12(-1.71%)
Jul 22, 2019
7.140
7.200
6.900
7.020
33,443
-0.06(-0.85%)
Jul 19, 2019
7.140
7.260
6.900
7.080
66,650
-0.18(-2.48%)
Jul 18, 2019
7.800
7.800
7.020
7.260
185,153
-0.12(-1.63%)
Jul 17, 2019
7.560
7.601
7.260
7.380
35,517
-0.18(-2.38%)
Jul 16, 2019
7.500
7.920
7.320
7.560
36,045
+0.24(+3.28%)
Jul 15, 2019
7.680
7.785
7.320
7.320
53,689
-0.36(-4.69%)
Jul 12, 2019
7.920
7.980
7.680
7.680
61,866
-0.18(-2.29%)
Jul 11, 2019
7.440
8.100
7.260
7.860
165,401
+0.42(+5.65%)
Jul 10, 2019
7.560
7.740
7.200
7.440
208,402
+0.48(+6.90%)
Jul 09, 2019
7.080
7.200
6.900
6.960
61,127
-0.24(-3.33%)
Jul 08, 2019
7.320
7.380
7.080
7.200
19,841
+0.00(+0.00%)
Jul 05, 2019
7.200
7.260
7.080
7.200
28,533
-0.06(-0.83%)
Jul 03, 2019
7.380
7.417
7.080
7.260
52,883
-0.18(-2.42%)
Jul 02, 2019
7.380
7.620
7.260
7.440
35,633
+0.18(+2.48%)
Jul 01, 2019
7.440
7.620
7.260
7.260
32,271
-0.24(-3.20%)
Jun 28, 2019
7.320
7.620
7.294
7.500
38,733
+0.18(+2.46%)
Jun 27, 2019
7.380
7.500
7.200
7.320
31,884
-0.06(-0.81%)
Jun 26, 2019
7.200
7.620
7.200
7.380
24,301
+0.18(+2.50%)
Jun 25, 2019
7.260
7.440
7.200
7.200
29,666
-0.06(-0.83%)
Jun 24, 2019
7.680
7.680
7.200
7.260
58,265
-0.36(-4.72%)
Jun 21, 2019
8.100
8.159
7.500
7.620
74,916
-0.42(-5.22%)
Jun 20, 2019
7.620
8.040
7.500
8.040
136,857
+0.54(+7.20%)
Jun 19, 2019
7.200
7.620
7.140
7.500
112,460
+0.30(+4.17%)
Jun 18, 2019
7.020
7.200
6.960
7.200
50,236
+0.24(+3.45%)
Jun 17, 2019
6.900
7.020
6.840
6.960
27,682
+0.06(+0.87%)
Jun 14, 2019
6.960
7.057
6.900
6.900
24,200
-0.12(-1.71%)
Jun 13, 2019
7.020
7.080
6.840
7.020
40,245
+0.00(+0.00%)
Jun 12, 2019
6.900
7.140
6.840
7.020
40,533
+0.12(+1.74%)
Jun 11, 2019
6.960
7.080
6.840
6.900
44,900
-0.12(-1.71%)
Jun 10, 2019
7.080
7.080
6.900
7.020
31,934
-0.06(-0.85%)
Jun 07, 2019
6.960
7.080
6.600
7.080
71,433
+0.24(+3.51%)
Jun 06, 2019
6.960
7.080
6.660
6.840
50,088
-0.12(-1.72%)
Jun 05, 2019
7.320
7.380
6.960
6.960
56,580
-0.36(-4.92%)
Jun 04, 2019
7.200
7.500
7.020
7.320
51,181
-0.12(-1.61%)
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.