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
)
4.530
-0.360 (-7.36%)
Streaming Delayed Price
Updated: 1:06 PM EDT, Jun 6, 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, 2022
1.500
1.540
1.430
1.500
60,979
-0.01(-0.66%)
May 27, 2022
1.480
1.550
1.410
1.510
67,297
+0.07(+4.86%)
May 26, 2022
1.380
1.460
1.380
1.440
54,954
+0.05(+3.60%)
May 25, 2022
1.360
1.410
1.319
1.390
50,442
+0.06(+4.51%)
May 24, 2022
1.310
1.360
1.267
1.330
34,455
+0.01(+0.76%)
May 23, 2022
1.320
1.400
1.310
1.320
21,096
+0.01(+0.76%)
May 20, 2022
1.330
1.370
1.290
1.310
45,930
+0.02(+1.55%)
May 19, 2022
1.270
1.390
1.260
1.290
101,426
-0.01(-0.77%)
May 18, 2022
1.320
1.381
1.270
1.300
53,561
-0.03(-2.26%)
May 17, 2022
1.290
1.350
1.210
1.330
74,457
+0.07(+5.56%)
May 16, 2022
1.210
1.320
1.210
1.260
70,458
+0.02(+1.61%)
May 13, 2022
1.180
1.250
1.178
1.240
52,257
+0.05(+4.20%)
May 12, 2022
1.190
1.250
1.020
1.190
120,734
-0.03(-2.46%)
May 11, 2022
1.290
1.360
1.213
1.220
130,539
-0.10(-7.58%)
May 10, 2022
1.360
1.420
1.290
1.320
112,386
+0.02(+1.54%)
May 09, 2022
1.420
1.480
1.299
1.300
116,051
-0.17(-11.56%)
May 06, 2022
1.490
1.510
1.400
1.470
51,098
-0.02(-1.34%)
May 05, 2022
1.550
1.560
1.480
1.490
90,501
-0.06(-3.87%)
May 04, 2022
1.580
1.603
1.540
1.550
69,548
-0.09(-5.49%)
May 03, 2022
1.580
1.650
1.580
1.640
19,369
+0.04(+2.50%)
May 02, 2022
1.650
1.670
1.560
1.600
60,768
+0.01(+0.63%)
Apr 29, 2022
1.560
1.614
1.550
1.590
60,148
-0.01(-0.63%)
Apr 28, 2022
1.610
1.650
1.550
1.600
74,456
-0.03(-1.84%)
Apr 27, 2022
1.640
1.690
1.550
1.630
59,909
-0.02(-1.21%)
Apr 26, 2022
1.800
1.800
1.620
1.650
110,951
-0.15(-8.33%)
Apr 25, 2022
1.820
1.820
1.720
1.800
153,595
-0.02(-1.10%)
Apr 22, 2022
1.850
1.870
1.780
1.820
141,879
+0.00(+0.00%)
Apr 21, 2022
1.980
2.000
1.790
1.820
338,448
-0.09(-4.71%)
Apr 20, 2022
1.900
1.960
1.890
1.910
44,315
-0.01(-0.52%)
Apr 19, 2022
1.980
1.980
1.860
1.920
45,856
-0.05(-2.54%)
Apr 18, 2022
2.010
2.010
1.810
1.970
120,302
-0.03(-1.50%)
Apr 14, 2022
1.950
2.050
1.880
2.000
81,247
+0.07(+3.63%)
Apr 13, 2022
1.860
1.940
1.830
1.930
73,720
+0.07(+3.76%)
Apr 12, 2022
1.930
2.010
1.840
1.860
278,957
-0.03(-1.59%)
Apr 11, 2022
1.850
1.900
1.800
1.890
104,595
+0.04(+2.16%)
Apr 08, 2022
1.860
1.950
1.810
1.850
153,904
-0.01(-0.54%)
Apr 07, 2022
1.850
1.880
1.830
1.860
42,048
-0.01(-0.53%)
Apr 06, 2022
1.850
1.920
1.810
1.870
42,486
-0.04(-2.09%)
Apr 05, 2022
1.950
2.000
1.890
1.910
77,179
-0.02(-1.04%)
Apr 04, 2022
1.860
1.980
1.850
1.930
149,289
+0.11(+6.04%)
Apr 01, 2022
1.800
1.850
1.770
1.820
63,116
+0.04(+2.25%)
Mar 31, 2022
1.750
1.790
1.750
1.780
49,274
+0.01(+0.56%)
Mar 30, 2022
1.660
1.790
1.660
1.770
66,142
+0.07(+4.12%)
Mar 29, 2022
1.700
1.750
1.675
1.700
77,198
-0.02(-1.16%)
Mar 28, 2022
1.770
1.818
1.700
1.720
85,439
-0.05(-2.82%)
Mar 25, 2022
1.790
1.790
1.700
1.770
137,330
-0.03(-1.67%)
Mar 24, 2022
1.680
1.870
1.640
1.800
290,917
+0.19(+11.80%)
Mar 23, 2022
1.590
1.610
1.550
1.610
66,199
+0.06(+3.87%)
Mar 22, 2022
1.550
1.589
1.494
1.550
85,476
+0.04(+2.65%)
Mar 21, 2022
1.490
1.520
1.461
1.510
23,444
+0.03(+2.03%)
Mar 18, 2022
1.410
1.512
1.400
1.480
112,821
+0.05(+3.50%)
Mar 17, 2022
1.380
1.440
1.380
1.430
75,830
+0.05(+3.62%)
Mar 16, 2022
1.300
1.440
1.300
1.380
229,589
+0.11(+8.66%)
Mar 15, 2022
1.250
1.320
1.220
1.270
70,975
+0.04(+3.25%)
Mar 14, 2022
1.310
1.330
1.230
1.230
85,639
-0.08(-6.11%)
Mar 11, 2022
1.320
1.340
1.280
1.310
51,003
-0.01(-0.76%)
Mar 10, 2022
1.260
1.340
1.260
1.320
76,864
-0.02(-1.49%)
Mar 09, 2022
1.260
1.340
1.260
1.340
87,179
+0.08(+6.35%)
Mar 08, 2022
1.260
1.310
1.230
1.260
279,551
-0.01(-0.79%)
Mar 07, 2022
1.320
1.360
1.250
1.270
203,644
-0.05(-3.79%)
Mar 04, 2022
1.360
1.380
1.320
1.320
45,177
-0.04(-2.94%)
Mar 03, 2022
1.380
1.400
1.360
1.360
65,085
-0.03(-2.16%)
Mar 02, 2022
1.410
1.420
1.380
1.390
41,428
+0.01(+0.72%)
Mar 01, 2022
1.390
1.450
1.370
1.380
79,949
-0.01(-0.72%)
Feb 28, 2022
1.380
1.410
1.360
1.390
95,487
-0.02(-1.42%)
Feb 25, 2022
1.370
1.410
1.345
1.410
62,594
+0.07(+5.22%)
Feb 24, 2022
1.310
1.350
1.275
1.340
179,595
-0.03(-2.19%)
Feb 23, 2022
1.390
1.455
1.340
1.370
181,716
+0.02(+1.48%)
Feb 22, 2022
1.320
1.390
1.320
1.350
115,740
-0.01(-0.74%)
Feb 18, 2022
1.360
0
-0.03(-2.16%)
Feb 17, 2022
1.470
1.470
1.380
1.390
76,936
-0.07(-4.79%)
Feb 16, 2022
1.470
1.480
1.430
1.460
128,277
+0.00(+0.00%)
Feb 15, 2022
1.451
1.480
1.420
1.460
114,403
+0.02(+1.39%)
Feb 14, 2022
1.470
1.499
1.400
1.440
132,220
-0.04(-2.70%)
Feb 11, 2022
1.540
1.540
1.460
1.480
163,499
-0.04(-2.63%)
Feb 10, 2022
1.500
1.550
1.490
1.520
114,139
+0.00(+0.00%)
Feb 09, 2022
1.510
1.546
1.470
1.520
202,439
+0.00(+0.00%)
Feb 08, 2022
1.520
1.540
1.480
1.520
59,225
+0.01(+0.66%)
Feb 07, 2022
1.510
1.550
1.500
1.510
69,424
+0.02(+1.34%)
Feb 04, 2022
1.460
1.530
1.460
1.490
90,578
+0.03(+2.05%)
Feb 03, 2022
1.500
1.446
1.460
83,639
-0.04(-2.67%)
Feb 02, 2022
1.580
1.580
1.470
1.500
81,805
-0.05(-3.23%)
Feb 01, 2022
1.530
1.630
1.510
1.550
87,391
+0.04(+2.65%)
Jan 31, 2022
1.420
1.510
138,327
+0.10(+7.09%)
Jan 28, 2022
1.400
1.420
1.330
1.410
138,290
+0.03(+2.17%)
Jan 27, 2022
1.500
1.505
1.360
1.380
126,501
-0.10(-6.76%)
Jan 26, 2022
1.540
1.570
1.460
1.480
125,174
-0.04(-2.63%)
Jan 25, 2022
1.490
1.520
1.450
1.520
111,657
+0.01(+0.66%)
Jan 24, 2022
1.540
1.550
1.313
1.510
459,077
-0.02(-1.31%)
Jan 21, 2022
1.670
1.680
1.510
1.530
340,768
-0.15(-8.93%)
Jan 20, 2022
1.690
1.740
1.670
1.680
130,479
-0.03(-1.75%)
Jan 19, 2022
1.710
1.720
1.670
1.710
163,435
-0.02(-1.16%)
Jan 18, 2022
1.720
1.740
1.680
1.730
94,642
+0.02(+1.17%)
Jan 14, 2022
1.710
0
-0.01(-0.58%)
Jan 13, 2022
1.740
1.770
1.710
1.720
75,295
-0.02(-1.15%)
Jan 12, 2022
1.810
1.810
1.740
1.740
57,349
-0.04(-2.25%)
Jan 11, 2022
1.740
1.830
1.740
1.780
82,633
+0.01(+0.56%)
Jan 10, 2022
1.780
1.780
1.700
1.770
107,525
-0.05(-2.75%)
Jan 07, 2022
1.740
1.890
1.720
1.820
583,571
+0.05(+2.82%)
Jan 06, 2022
1.760
1.800
1.710
1.770
108,159
-0.01(-0.56%)
Jan 05, 2022
1.850
1.870
1.780
1.780
76,099
-0.09(-4.81%)
Jan 04, 2022
1.930
1.930
1.820
1.870
205,939
-0.03(-1.58%)
Jan 03, 2022
1.810
1.950
1.780
1.900
293,369
+0.04(+2.15%)
Dec 31, 2021
1.670
1.870
1.663
1.860
1,319,864
+0.18(+10.71%)
Dec 30, 2021
1.670
1.740
1.670
1.680
441,910
+0.04(+2.44%)
Dec 29, 2021
1.790
1.800
1.640
1.640
605,317
-0.13(-7.34%)
Dec 28, 2021
1.880
1.880
1.760
1.770
470,601
-0.08(-4.32%)
Dec 27, 2021
2.050
2.050
1.810
1.850
847,795
-0.18(-8.87%)
Dec 23, 2021
2.050
2.075
2.005
2.030
232,997
-0.01(-0.49%)
Dec 22, 2021
2.080
2.120
2.040
2.040
154,626
-0.06(-2.86%)
Dec 21, 2021
2.070
2.120
2.060
2.100
182,598
+0.02(+0.96%)
Dec 20, 2021
2.100
2.120
2.050
2.080
187,083
-0.06(-2.80%)
Dec 17, 2021
2.070
2.160
2.035
2.140
152,715
+0.07(+3.38%)
Dec 16, 2021
2.080
2.130
2.030
2.070
138,539
-0.01(-0.48%)
Dec 15, 2021
2.080
2.130
2.030
2.080
180,508
+0.02(+0.97%)
Dec 14, 2021
2.140
2.150
2.060
2.060
158,382
-0.11(-5.07%)
Dec 13, 2021
2.290
2.300
2.070
2.170
215,459
-0.16(-6.87%)
Dec 10, 2021
2.190
2.330
2.170
2.330
408,249
+0.16(+7.37%)
Dec 09, 2021
2.150
2.200
2.150
2.170
123,670
+0.02(+0.93%)
Dec 08, 2021
2.060
2.160
2.025
2.150
228,457
+0.09(+4.37%)
Dec 07, 2021
1.990
2.140
1.990
2.060
277,477
+0.04(+1.98%)
Dec 06, 2021
1.970
2.025
1.910
2.020
166,778
+0.05(+2.54%)
Dec 03, 2021
2.120
2.130
1.940
1.970
510,839
-0.12(-5.74%)
Dec 02, 2021
2.140
2.147
2.020
2.090
315,995
-0.10(-4.57%)
Dec 01, 2021
2.070
2.280
2.050
2.190
1,434,098
+0.12(+5.80%)
Nov 30, 2021
2.070
2.090
2.000
2.070
238,417
+0.00(+0.00%)
Nov 29, 2021
2.150
2.160
2.070
2.070
255,780
-0.08(-3.72%)
Nov 26, 2021
2.200
2.200
2.090
2.150
146,670
-0.05(-2.27%)
Nov 24, 2021
2.050
2.220
2.050
2.200
223,533
+0.15(+7.32%)
Nov 23, 2021
2.050
2.090
1.980
2.050
453,959
+0.00(+0.00%)
Nov 22, 2021
2.170
2.170
2.040
2.050
329,848
-0.15(-6.82%)
Nov 19, 2021
2.200
2.220
2.150
2.200
120,885
+0.03(+1.38%)
Nov 18, 2021
2.300
2.200
2.170
2.170
319,094
-0.12(-5.24%)
Nov 17, 2021
2.320
2.320
2.240
2.290
176,274
-0.02(-0.87%)
Nov 16, 2021
2.400
2.400
2.263
2.310
273,290
-0.07(-2.94%)
Nov 15, 2021
2.450
2.470
2.350
2.380
297,196
-0.09(-3.64%)
Nov 12, 2021
2.500
2.504
2.460
2.470
125,842
-0.07(-2.76%)
Nov 11, 2021
2.450
2.580
2.450
2.540
193,993
+0.07(+2.83%)
Nov 10, 2021
2.530
2.470
282,653
-0.07(-2.76%)
Nov 09, 2021
2.510
2.640
2.500
2.540
268,461
+0.01(+0.40%)
Nov 08, 2021
2.570
2.579
2.500
2.530
244,438
-0.05(-1.94%)
Nov 05, 2021
2.640
2.640
2.560
2.580
188,093
-0.03(-1.15%)
Nov 04, 2021
2.660
2.688
2.580
2.610
127,712
-0.03(-1.14%)
Nov 03, 2021
2.640
2.690
2.620
2.640
146,108
+0.02(+0.76%)
Nov 02, 2021
2.620
2.660
2.570
2.620
140,068
-0.01(-0.38%)
Nov 01, 2021
2.630
2.670
2.640
2.630
229,776
-0.01(-0.38%)
Oct 29, 2021
2.590
2.650
2.490
2.640
638,170
-0.05(-1.86%)
Oct 28, 2021
2.670
2.700
2.630
2.690
97,270
+0.03(+1.13%)
Oct 27, 2021
2.660
2.720
2.580
2.660
339,986
-0.02(-0.75%)
Oct 26, 2021
2.690
2.680
245,223
-0.03(-1.11%)
Oct 25, 2021
2.750
2.750
2.690
2.710
215,290
-0.04(-1.45%)
Oct 22, 2021
2.850
2.850
2.710
2.750
158,609
-0.08(-2.83%)
Oct 21, 2021
2.710
2.840
2.710
2.830
276,469
+0.13(+4.81%)
Oct 20, 2021
2.730
2.750
2.680
2.700
177,720
-0.04(-1.46%)
Oct 19, 2021
2.690
2.790
2.690
2.740
321,520
+0.06(+2.24%)
Oct 18, 2021
2.800
2.800
2.650
2.680
403,477
-0.03(-1.11%)
Oct 15, 2021
2.750
2.760
2.700
2.710
120,140
-0.05(-1.81%)
Oct 14, 2021
2.800
2.800
2.749
2.760
72,956
+0.00(+0.00%)
Oct 13, 2021
2.800
2.800
2.740
2.760
62,965
-0.01(-0.36%)
Oct 12, 2021
2.710
2.790
2.686
2.770
101,171
+0.08(+2.97%)
Oct 11, 2021
2.710
2.712
2.650
2.690
122,602
-0.02(-0.74%)
Oct 08, 2021
2.690
2.740
2.680
2.710
49,325
+0.00(+0.00%)
Oct 07, 2021
2.710
2.740
2.676
2.710
103,264
+0.02(+0.74%)
Oct 06, 2021
2.720
2.740
2.610
2.690
198,185
-0.06(-2.18%)
Oct 05, 2021
2.760
2.770
2.700
2.750
148,538
-0.03(-1.08%)
Oct 04, 2021
2.820
2.850
2.750
2.780
180,646
-0.02(-0.71%)
Oct 01, 2021
3.010
3.022
2.705
2.800
660,806
-0.20(-6.67%)
Sep 30, 2021
3.030
3.042
2.910
3.000
187,771
-0.03(-0.99%)
Sep 29, 2021
3.020
3.080
2.930
3.030
659,295
+0.11(+3.77%)
Sep 28, 2021
3.000
3.000
2.890
2.920
139,531
-0.11(-3.63%)
Sep 27, 2021
2.950
3.050
2.920
3.030
131,840
+0.07(+2.36%)
Sep 24, 2021
2.930
3.010
2.920
2.960
98,733
-0.01(-0.34%)
Sep 23, 2021
2.910
2.970
2.880
2.970
128,825
+0.04(+1.37%)
Sep 22, 2021
2.810
2.950
2.800
2.930
164,278
+0.13(+4.64%)
Sep 21, 2021
2.950
2.950
2.800
2.800
248,337
-0.12(-4.11%)
Sep 20, 2021
3.030
3.040
2.880
2.920
142,140
-0.19(-6.11%)
Sep 17, 2021
2.950
3.110
2.903
3.110
157,762
+0.16(+5.42%)
Sep 16, 2021
2.900
2.950
2.880
2.950
59,649
+0.04(+1.37%)
Sep 15, 2021
2.950
2.990
2.860
2.910
112,283
-0.02(-0.68%)
Sep 14, 2021
3.050
3.090
2.920
2.930
131,890
-0.12(-3.93%)
Sep 13, 2021
3.060
3.109
3.000
3.050
136,198
-0.01(-0.33%)
Sep 10, 2021
3.060
3.070
3.000
3.060
73,127
+0.00(+0.00%)
Sep 09, 2021
3.120
3.128
3.020
3.060
125,440
-0.04(-1.29%)
Sep 08, 2021
3.170
3.180
3.100
3.100
67,059
-0.09(-2.82%)
Sep 07, 2021
3.170
3.190
3.090
3.190
116,511
+0.02(+0.63%)
Sep 03, 2021
3.190
3.200
3.100
3.170
82,160
-0.01(-0.31%)
Sep 02, 2021
3.080
3.190
3.070
3.180
147,299
+0.09(+2.91%)
Sep 01, 2021
3.100
3.100
3.050
3.090
140,563
+0.01(+0.32%)
Aug 31, 2021
2.970
3.090
2.967
3.080
130,029
+0.12(+4.05%)
Aug 30, 2021
3.000
3.030
2.960
2.960
69,795
-0.02(-0.67%)
Aug 27, 2021
2.960
3.050
2.960
2.980
126,506
+0.01(+0.34%)
Aug 26, 2021
3.020
3.060
2.920
2.970
137,310
-0.03(-1.00%)
Aug 25, 2021
2.900
3.040
2.872
3.000
164,438
+0.13(+4.53%)
Aug 24, 2021
2.860
2.930
2.850
2.870
136,664
+0.02(+0.70%)
Aug 23, 2021
2.780
2.940
2.776
2.850
130,615
+0.08(+2.89%)
Aug 20, 2021
2.730
2.790
2.710
2.770
104,206
+0.07(+2.59%)
Aug 19, 2021
2.800
2.850
2.700
2.700
209,167
-0.15(-5.26%)
Aug 18, 2021
2.750
2.880
2.700
2.850
257,630
+0.12(+4.40%)
Aug 17, 2021
2.760
2.800
2.720
2.730
181,410
-0.07(-2.50%)
Aug 16, 2021
2.970
2.974
2.770
2.800
259,791
-0.17(-5.72%)
Aug 13, 2021
2.970
3.000
2.890
2.970
197,417
+0.04(+1.37%)
Aug 12, 2021
3.060
3.100
2.930
2.930
266,998
-0.14(-4.56%)
Aug 11, 2021
3.080
3.130
3.020
3.070
136,564
-0.01(-0.32%)
Aug 10, 2021
3.130
3.150
3.050
3.080
159,055
-0.03(-0.96%)
Aug 09, 2021
3.110
3.170
3.020
3.110
119,601
+0.00(+0.00%)
Aug 06, 2021
3.080
3.120
3.050
3.110
102,967
+0.03(+0.97%)
Aug 05, 2021
3.030
3.100
3.018
3.080
124,910
+0.03(+0.98%)
Aug 04, 2021
3.110
3.210
3.010
3.050
236,418
-0.05(-1.61%)
Aug 03, 2021
3.130
3.140
3.050
3.100
143,107
-0.05(-1.59%)
Aug 02, 2021
3.120
3.185
3.120
3.150
115,661
+0.03(+0.96%)
Jul 30, 2021
3.170
3.240
3.110
3.120
115,777
-0.09(-2.80%)
Jul 29, 2021
3.180
3.240
3.170
3.210
104,199
+0.02(+0.63%)
Jul 28, 2021
3.160
3.240
3.120
3.190
293,137
+0.02(+0.63%)
Jul 27, 2021
3.190
3.195
3.100
3.170
192,303
-0.01(-0.31%)
Jul 26, 2021
3.260
3.300
3.180
3.180
234,189
-0.12(-3.64%)
Jul 23, 2021
3.350
3.350
3.250
3.300
157,791
-0.02(-0.60%)
Jul 22, 2021
3.340
3.370
3.280
3.320
89,043
-0.02(-0.60%)
Jul 21, 2021
3.340
3.390
3.300
3.340
118,494
+0.05(+1.52%)
Jul 20, 2021
3.250
3.390
3.230
3.290
297,989
+0.07(+2.17%)
Jul 19, 2021
3.250
3.271
3.130
3.220
315,572
-0.07(-2.13%)
Jul 16, 2021
3.400
3.403
3.290
3.290
267,784
-0.13(-3.80%)
Jul 15, 2021
3.420
3.450
3.360
3.420
255,612
-0.02(-0.58%)
Jul 14, 2021
3.540
3.560
3.430
3.440
274,898
-0.12(-3.37%)
Jul 13, 2021
3.610
3.740
3.515
3.560
397,012
-0.01(-0.28%)
Jul 12, 2021
3.590
3.590
3.520
3.570
128,213
+0.01(+0.28%)
Jul 09, 2021
3.430
3.570
3.390
3.560
407,047
+0.12(+3.49%)
Jul 08, 2021
3.350
3.500
3.320
3.440
176,171
+0.03(+0.88%)
Jul 07, 2021
3.560
3.560
3.370
3.410
440,920
-0.11(-3.12%)
Jul 06, 2021
3.570
3.600
3.440
3.520
385,605
-0.04(-1.12%)
Jul 02, 2021
3.570
3.700
3.470
3.560
604,264
-0.03(-0.84%)
Jul 01, 2021
3.670
3.740
3.590
3.590
387,582
-0.08(-2.18%)
Jun 30, 2021
3.690
3.780
3.650
3.670
236,907
-0.04(-1.08%)
Jun 29, 2021
3.760
3.800
3.690
3.710
158,179
-0.04(-1.07%)
Jun 28, 2021
3.910
3.910
3.720
3.750
370,772
-0.17(-4.34%)
Jun 25, 2021
3.770
3.920
3.770
3.920
285,053
+0.07(+1.82%)
Jun 24, 2021
3.760
3.880
3.740
3.850
238,776
+0.14(+3.77%)
Jun 23, 2021
3.560
3.740
3.560
3.710
221,071
+0.13(+3.63%)
Jun 22, 2021
3.580
3.600
3.500
3.580
326,499
-0.02(-0.56%)
Jun 21, 2021
3.650
3.687
3.550
3.600
299,841
-0.08(-2.17%)
Jun 18, 2021
3.670
3.710
3.650
3.680
315,550
-0.03(-0.81%)
Jun 17, 2021
3.690
3.800
3.680
3.710
209,211
-0.02(-0.54%)
Jun 16, 2021
3.800
3.820
3.680
3.730
302,632
-0.05(-1.32%)
Jun 15, 2021
3.890
3.900
3.740
3.780
243,347
-0.14(-3.57%)
Jun 14, 2021
3.860
3.930
3.840
3.920
273,785
+0.06(+1.55%)
Jun 11, 2021
3.890
3.890
3.810
3.860
145,991
-0.01(-0.26%)
Jun 10, 2021
3.840
3.900
3.740
3.870
252,888
+0.04(+1.04%)
Jun 09, 2021
3.880
3.990
3.810
3.830
308,877
-0.05(-1.29%)
Jun 08, 2021
3.960
3.990
3.812
3.880
261,392
-0.07(-1.77%)
Jun 07, 2021
3.770
3.970
3.720
3.950
655,640
+0.22(+5.90%)
Jun 04, 2021
3.730
3.760
3.701
3.730
300,427
-0.02(-0.53%)
Jun 03, 2021
3.630
3.750
3.584
3.750
437,786
+0.13(+3.59%)
Jun 02, 2021
3.610
3.730
3.580
3.620
326,322
-0.01(-0.28%)
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.