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
)
4.460
-0.430 (-8.79%)
Streaming Delayed Price
Updated: 3:59 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, 2023
0.6114
0.6475
0.5995
0.6335
73,561
+0.01(+1.59%)
May 30, 2023
0.5800
0.6457
0.5631
0.6236
118,953
+0.04(+7.72%)
May 26, 2023
0.6200
0.6299
0.5604
0.5789
262,386
-0.05(-7.24%)
May 25, 2023
0.6400
0.6580
0.6241
0.6241
67,095
-0.03(-4.67%)
May 24, 2023
0.6500
0.6685
0.6251
0.6547
151,270
+0.01(+2.30%)
May 23, 2023
0.6200
0.6499
0.6101
0.6400
124,392
+0.02(+3.23%)
May 22, 2023
0.6300
0.6756
0.6000
0.6200
334,096
-0.01(-1.20%)
May 19, 2023
0.6300
0.6300
0.6050
0.6275
89,386
-0.01(-1.54%)
May 18, 2023
0.6350
0.6374
0.6073
0.6373
101,895
-0.00(-0.03%)
May 17, 2023
0.6000
0.6498
0.6000
0.6375
235,607
+0.03(+4.34%)
May 16, 2023
0.6250
0.6602
0.5904
0.6110
263,299
-0.01(-0.84%)
May 15, 2023
0.6473
0.6675
0.6050
0.6162
425,311
-0.05(-7.66%)
May 12, 2023
0.7500
0.7800
0.5800
0.6673
375,524
-0.08(-11.26%)
May 11, 2023
0.7644
0.7849
0.7520
0.7520
60,557
-0.03(-3.59%)
May 10, 2023
0.8000
0.8000
0.7695
0.7800
56,363
-0.00(-0.51%)
May 09, 2023
0.8000
0.8000
0.7600
0.7840
42,926
-0.01(-1.61%)
May 08, 2023
0.8050
0.8050
0.7801
0.7968
44,482
-0.00(-0.39%)
May 05, 2023
0.7800
0.8168
0.7649
0.7999
48,593
+0.02(+2.55%)
May 04, 2023
0.7800
0.7800
0.7600
0.7800
32,428
+0.02(+1.96%)
May 03, 2023
0.8100
0.8100
0.7601
0.7650
73,194
-0.04(-4.38%)
May 02, 2023
0.7600
0.8200
0.7600
0.8000
175,917
+0.04(+4.58%)
May 01, 2023
0.7600
0.7899
0.7500
0.7650
90,042
+0.02(+2.37%)
Apr 28, 2023
0.6900
0.7500
0.6811
0.7473
106,541
+0.06(+8.75%)
Apr 27, 2023
0.7000
0.7000
0.6723
0.6872
82,323
-0.01(-1.26%)
Apr 26, 2023
0.7200
0.7461
0.6500
0.6960
256,509
-0.04(-4.92%)
Apr 25, 2023
0.7500
0.7660
0.7115
0.7320
127,112
-0.02(-2.40%)
Apr 24, 2023
0.7800
0.7979
0.7300
0.7500
282,228
-0.03(-4.21%)
Apr 21, 2023
0.7940
0.7979
0.7500
0.7830
268,695
-0.00(-0.01%)
Apr 20, 2023
0.7999
0.8390
0.7511
0.7831
309,501
-0.02(-2.11%)
Apr 19, 2023
0.8700
0.9010
0.7200
0.8000
1,009,655
-0.06(-6.65%)
Apr 18, 2023
0.9500
1.650
0.8313
0.8570
8,456,703
-0.08(-8.34%)
Apr 17, 2023
0.9200
0.9400
0.8903
0.9350
102,888
+0.03(+2.75%)
Apr 14, 2023
0.9100
0.9303
0.8901
0.9100
28,878
-0.02(-2.17%)
Apr 13, 2023
0.8800
0.9349
0.8800
0.9302
36,417
+0.02(+2.46%)
Apr 12, 2023
0.9100
0.9200
0.8600
0.9079
68,593
+0.01(+0.88%)
Apr 11, 2023
0.9200
0.9399
0.9000
0.9000
13,433
-0.02(-2.04%)
Apr 10, 2023
0.9000
0.9400
0.9000
0.9187
22,979
-0.00(-0.14%)
Apr 06, 2023
0.9300
0.9393
0.9030
0.9200
25,468
+0.02(+1.93%)
Apr 05, 2023
0.9200
0.9400
0.8739
0.9026
51,054
-0.03(-2.76%)
Apr 04, 2023
0.9300
0.9600
0.8800
0.9282
146,345
-0.02(-2.29%)
Apr 03, 2023
0.9300
0.9600
0.9300
0.9500
37,996
-0.01(-1.04%)
Mar 31, 2023
0.9400
0.9600
0.9350
0.9600
31,859
+0.02(+2.13%)
Mar 30, 2023
0.9030
0.9500
0.8900
0.9400
73,267
+0.04(+4.10%)
Mar 29, 2023
0.9400
0.9530
0.9026
0.9030
90,961
-0.05(-4.92%)
Mar 28, 2023
0.9400
0.9920
0.9200
0.9497
112,702
-0.01(-1.38%)
Mar 27, 2023
1.030
1.030
0.9300
0.9630
107,427
-0.05(-4.65%)
Mar 24, 2023
0.9700
1.015
0.9500
1.010
47,473
+0.07(+7.09%)
Mar 23, 2023
1.020
1.020
0.9300
0.9431
111,761
-0.09(-8.44%)
Mar 22, 2023
1.080
1.080
0.9800
1.030
82,501
+0.05(+5.10%)
Mar 21, 2023
0.9300
1.020
0.9343
0.9800
82,518
+0.04(+4.42%)
Mar 20, 2023
0.9506
0.9750
0.9300
0.9385
52,354
-0.04(-4.23%)
Mar 17, 2023
0.9500
1.020
0.9500
0.9800
80,130
-0.01(-1.01%)
Mar 16, 2023
0.9700
1.000
0.9525
0.9900
18,234
+0.04(+4.21%)
Mar 15, 2023
0.9400
1.018
0.9400
0.9500
58,505
-0.02(-2.08%)
Mar 14, 2023
0.9800
1.010
0.9700
0.9702
67,635
-0.01(-0.51%)
Mar 13, 2023
1.000
1.020
0.9601
0.9752
120,441
-0.06(-6.23%)
Mar 10, 2023
1.160
1.160
1.000
1.040
245,447
-0.12(-10.34%)
Mar 09, 2023
1.230
1.255
1.150
1.160
428,487
-0.06(-4.92%)
Mar 08, 2023
1.180
1.230
1.180
1.220
15,226
+0.02(+1.67%)
Mar 07, 2023
1.200
1.229
1.200
1.200
28,707
-0.01(-0.83%)
Mar 06, 2023
1.200
1.210
1.200
1.210
30,657
+0.00(+0.00%)
Mar 03, 2023
1.180
1.211
1.171
1.210
20,492
+0.01(+0.83%)
Mar 02, 2023
1.240
1.240
1.200
1.200
120,379
+0.00(+0.00%)
Mar 01, 2023
1.210
1.250
1.200
1.200
40,805
-0.01(-0.83%)
Feb 28, 2023
1.200
1.240
1.200
1.210
13,415
-0.02(-1.22%)
Feb 27, 2023
1.260
1.270
1.200
1.225
37,713
-0.03(-2.78%)
Feb 24, 2023
1.210
1.280
1.210
1.260
28,370
+0.02(+1.61%)
Feb 23, 2023
1.260
1.280
1.210
1.240
24,140
-0.02(-1.59%)
Feb 22, 2023
1.230
1.289
1.230
1.260
20,277
-0.01(-0.79%)
Feb 21, 2023
1.290
1.298
1.260
1.270
11,773
-0.02(-1.55%)
Feb 17, 2023
1.280
1.300
1.270
1.290
21,481
+0.01(+0.78%)
Feb 16, 2023
1.300
1.300
1.180
1.280
61,480
-0.02(-1.54%)
Feb 15, 2023
1.300
1.320
1.240
1.300
77,655
+0.00(+0.01%)
Feb 14, 2023
1.210
1.300
1.160
1.300
35,231
+0.12(+10.16%)
Feb 13, 2023
1.240
1.300
1.110
1.180
325,122
+0.01(+0.70%)
Feb 10, 2023
1.180
1.217
1.160
1.172
67,507
-0.03(-2.35%)
Feb 09, 2023
1.260
1.260
1.180
1.200
27,105
-0.04(-3.23%)
Feb 08, 2023
1.250
1.270
1.240
1.240
14,756
-0.01(-0.80%)
Feb 07, 2023
1.240
1.290
1.240
1.250
33,313
-0.02(-1.57%)
Feb 06, 2023
1.220
1.280
1.200
1.270
34,752
+0.04(+3.25%)
Feb 03, 2023
1.200
1.248
1.180
1.230
71,044
+0.00(+0.00%)
Feb 02, 2023
1.250
1.250
1.190
1.230
63,260
-0.01(-0.81%)
Feb 01, 2023
1.290
1.290
1.220
1.240
33,599
-0.02(-1.58%)
Jan 31, 2023
1.240
1.284
1.190
1.260
99,941
-0.00(-0.01%)
Jan 30, 2023
1.270
1.300
1.250
1.260
33,607
-0.01(-0.79%)
Jan 27, 2023
1.300
1.320
1.240
1.270
21,381
-0.02(-1.55%)
Jan 26, 2023
1.290
1.290
1.250
1.290
63,772
+0.03(+2.38%)
Jan 25, 2023
1.290
1.320
1.260
1.260
50,630
-0.03(-2.33%)
Jan 24, 2023
1.250
1.300
1.240
1.290
32,927
+0.05(+4.03%)
Jan 23, 2023
1.250
1.290
1.220
1.240
37,947
-0.04(-3.13%)
Jan 20, 2023
1.290
1.310
1.225
1.280
62,299
+0.01(+0.79%)
Jan 19, 2023
1.290
1.290
1.260
1.270
22,467
-0.02(-1.55%)
Jan 18, 2023
1.350
1.350
1.280
1.290
35,543
-0.04(-3.37%)
Jan 17, 2023
1.280
1.350
1.270
1.335
69,452
+0.03(+2.69%)
Jan 13, 2023
1.280
1.300
1.240
1.300
42,198
+0.03(+2.36%)
Jan 12, 2023
1.250
1.270
1.220
1.270
53,833
+0.05(+4.10%)
Jan 11, 2023
1.200
1.220
1.170
1.220
77,701
+0.05(+4.27%)
Jan 10, 2023
1.220
1.220
1.160
1.170
63,196
-0.03(-2.78%)
Jan 09, 2023
1.240
1.240
1.180
1.204
35,770
-0.01(-0.54%)
Jan 06, 2023
1.180
1.220
1.180
1.210
19,905
+0.02(+1.68%)
Jan 05, 2023
1.160
1.250
1.130
1.190
83,065
+0.03(+2.59%)
Jan 04, 2023
1.080
1.160
1.080
1.160
33,923
+0.09(+8.41%)
Jan 03, 2023
1.090
1.130
1.070
1.070
110,258
+0.01(+0.94%)
Dec 30, 2022
1.090
1.118
1.020
1.060
239,655
-0.07(-6.19%)
Dec 29, 2022
1.120
1.150
1.090
1.130
136,209
-0.01(-0.88%)
Dec 28, 2022
1.080
1.145
1.046
1.140
55,632
+0.03(+2.70%)
Dec 27, 2022
1.200
1.230
1.090
1.110
82,245
-0.10(-8.26%)
Dec 23, 2022
1.210
1.270
1.190
1.210
33,124
-0.03(-2.42%)
Dec 22, 2022
1.300
1.300
1.200
1.240
47,835
-0.01(-0.80%)
Dec 21, 2022
1.300
1.302
1.250
1.250
50,585
-0.07(-5.30%)
Dec 20, 2022
1.240
1.330
1.205
1.320
175,968
+0.07(+5.60%)
Dec 19, 2022
1.280
1.330
1.210
1.250
67,476
-0.05(-3.85%)
Dec 16, 2022
1.360
1.365
1.200
1.300
257,339
-0.08(-5.80%)
Dec 15, 2022
1.440
1.500
1.270
1.380
1,293,275
+0.03(+2.22%)
Dec 14, 2022
1.390
1.390
1.330
1.350
46,987
+0.05(+3.85%)
Dec 13, 2022
1.420
1.450
1.300
1.300
40,355
-0.09(-6.47%)
Dec 12, 2022
1.370
1.400
1.330
1.390
44,703
+0.06(+4.51%)
Dec 09, 2022
1.390
1.420
1.305
1.330
71,494
-0.10(-6.99%)
Dec 08, 2022
1.470
1.480
1.380
1.430
59,763
-0.06(-4.03%)
Dec 07, 2022
1.340
1.510
1.310
1.490
319,292
+0.20(+15.50%)
Dec 06, 2022
1.430
1.430
1.260
1.290
86,183
-0.03(-2.27%)
Dec 05, 2022
1.330
1.400
1.310
1.320
59,494
-0.03(-2.12%)
Dec 02, 2022
1.420
1.430
1.310
1.349
54,206
-0.06(-4.35%)
Dec 01, 2022
1.420
1.450
1.370
1.410
58,769
-0.03(-2.08%)
Nov 30, 2022
1.430
1.447
1.400
1.440
38,758
+0.03(+2.13%)
Nov 29, 2022
1.340
1.410
1.280
1.410
50,254
+0.09(+6.82%)
Nov 28, 2022
1.290
1.320
1.232
1.320
32,130
+0.03(+2.33%)
Nov 25, 2022
1.270
1.300
1.230
1.290
82,754
+0.02(+1.57%)
Nov 23, 2022
1.360
1.410
1.230
1.270
216,833
-0.09(-6.62%)
Nov 22, 2022
1.310
1.481
1.250
1.360
349,996
+0.12(+9.68%)
Nov 21, 2022
1.110
1.250
1.110
1.240
192,516
+0.19(+18.10%)
Nov 18, 2022
1.020
1.120
1.005
1.050
60,739
+0.01(+0.96%)
Nov 17, 2022
1.020
1.050
0.9953
1.040
51,198
+0.02(+1.96%)
Nov 16, 2022
0.9500
1.030
0.9215
1.020
160,941
+0.07(+7.38%)
Nov 15, 2022
0.9500
0.9600
0.9200
0.9499
42,263
+0.01(+1.06%)
Nov 14, 2022
0.9500
0.9500
0.9002
0.9399
54,188
-0.00(-0.07%)
Nov 11, 2022
0.8800
0.9720
0.8800
0.9406
45,898
+0.04(+4.44%)
Nov 10, 2022
0.9200
0.9326
0.8852
0.9006
51,721
+0.01(+0.64%)
Nov 09, 2022
0.8900
0.9090
0.8601
0.8949
53,286
+0.02(+2.85%)
Nov 08, 2022
0.9300
0.9329
0.8170
0.8701
267,471
-0.04(-4.65%)
Nov 07, 2022
0.9100
0.9269
0.9001
0.9125
48,738
-0.01(-1.60%)
Nov 04, 2022
1.010
1.020
0.8900
0.9273
106,002
-0.07(-7.25%)
Nov 03, 2022
1.000
1.000
0.9800
0.9998
25,619
-0.01(-1.01%)
Nov 02, 2022
1.030
1.043
1.000
1.010
17,955
+0.01(+1.00%)
Nov 01, 2022
1.020
1.020
1.000
1.000
21,128
+0.00(+0.00%)
Oct 31, 2022
1.010
1.040
0.9700
1.000
35,326
+0.01(+1.04%)
Oct 28, 2022
0.9600
0.9898
0.9390
0.9897
36,771
+0.06(+6.16%)
Oct 27, 2022
0.9100
0.9600
0.9100
0.9323
21,225
+0.00(+0.18%)
Oct 26, 2022
0.9200
0.9500
0.9170
0.9306
39,089
+0.00(+0.51%)
Oct 25, 2022
0.9100
0.9499
0.8900
0.9259
30,615
+0.01(+1.64%)
Oct 24, 2022
0.9002
0.9400
0.8800
0.9110
100,740
-0.03(-2.83%)
Oct 21, 2022
0.9799
0.9799
0.9000
0.9375
220,282
-0.02(-2.35%)
Oct 20, 2022
0.9800
0.9959
0.9500
0.9601
26,539
+0.01(+0.96%)
Oct 19, 2022
0.9842
1.030
0.9510
0.9510
38,941
-0.06(-5.84%)
Oct 18, 2022
1.010
1.030
0.9650
1.010
34,266
+0.02(+2.14%)
Oct 17, 2022
1.040
1.040
0.9500
0.9888
108,102
-0.01(-1.12%)
Oct 14, 2022
0.9700
1.030
0.9700
1.000
72,470
+0.00(+0.00%)
Oct 13, 2022
0.9900
1.020
0.9900
1.000
27,911
-0.04(-3.73%)
Oct 12, 2022
1.020
1.090
1.020
1.039
34,274
+0.02(+1.83%)
Oct 11, 2022
1.020
1.050
1.010
1.020
36,920
-0.01(-1.45%)
Oct 10, 2022
1.080
1.110
1.000
1.035
62,636
-0.05(-4.17%)
Oct 07, 2022
1.070
1.120
1.070
1.080
30,919
-0.01(-0.92%)
Oct 06, 2022
1.050
1.160
1.050
1.090
33,072
+0.02(+1.87%)
Oct 05, 2022
1.120
1.130
1.070
1.070
79,169
-0.04(-3.60%)
Oct 04, 2022
1.100
1.140
1.090
1.110
59,499
+0.02(+1.83%)
Oct 03, 2022
1.050
1.105
1.050
1.090
38,064
+0.03(+2.83%)
Sep 30, 2022
1.090
1.150
1.040
1.060
112,637
-0.06(-5.36%)
Sep 29, 2022
1.200
1.200
1.110
1.120
54,897
-0.03(-2.61%)
Sep 28, 2022
1.130
1.190
1.115
1.150
43,387
+0.02(+1.77%)
Sep 27, 2022
1.150
1.190
0.9281
1.130
222,544
-0.03(-2.59%)
Sep 26, 2022
1.170
1.210
1.150
1.160
46,160
+0.01(+0.87%)
Sep 23, 2022
1.140
1.220
1.070
1.150
107,773
-0.03(-2.54%)
Sep 22, 2022
1.210
1.210
1.130
1.180
22,777
+0.01(+0.85%)
Sep 21, 2022
1.180
1.260
1.130
1.170
199,586
-0.07(-5.65%)
Sep 20, 2022
1.280
1.323
1.120
1.240
725,568
-0.06(-4.62%)
Sep 19, 2022
1.300
1.370
1.260
1.300
122,227
-0.01(-0.76%)
Sep 16, 2022
1.430
1.430
1.280
1.310
238,438
-0.11(-7.75%)
Sep 15, 2022
1.380
1.458
1.380
1.420
52,727
+0.00(+0.00%)
Sep 14, 2022
1.420
1.520
1.390
1.420
80,374
-0.02(-1.39%)
Sep 13, 2022
1.450
1.490
1.400
1.440
90,232
-0.03(-2.04%)
Sep 12, 2022
1.455
1.510
1.441
1.470
72,115
+0.03(+2.08%)
Sep 09, 2022
1.440
1.500
1.414
1.440
100,414
-0.01(-0.69%)
Sep 08, 2022
1.400
1.500
1.400
1.450
76,972
+0.03(+2.11%)
Sep 07, 2022
1.350
1.470
1.340
1.420
125,519
+0.04(+2.90%)
Sep 06, 2022
1.430
1.454
1.340
1.380
351,767
-0.05(-3.50%)
Sep 02, 2022
1.460
1.480
1.370
1.430
135,000
+0.00(+0.00%)
Sep 01, 2022
1.490
1.540
1.430
1.430
51,362
-0.05(-3.38%)
Aug 31, 2022
1.450
1.520
1.430
1.480
40,214
+0.01(+0.68%)
Aug 30, 2022
1.530
1.530
1.420
1.470
84,267
-0.01(-0.68%)
Aug 29, 2022
1.440
1.700
1.440
1.480
828,347
+0.01(+0.68%)
Aug 26, 2022
1.430
1.470
1.405
1.470
56,379
+0.06(+4.26%)
Aug 25, 2022
1.520
1.570
1.250
1.410
355,437
-0.16(-10.19%)
Aug 24, 2022
1.560
1.580
1.540
1.570
27,395
+0.04(+2.62%)
Aug 23, 2022
1.510
1.570
1.510
1.530
27,581
-0.01(-0.66%)
Aug 22, 2022
1.670
1.756
1.510
1.540
105,329
-0.14(-8.33%)
Aug 19, 2022
1.770
1.780
1.680
1.680
33,620
-0.08(-4.55%)
Aug 18, 2022
1.750
1.790
1.750
1.760
19,299
-0.01(-0.56%)
Aug 17, 2022
1.720
1.810
1.720
1.770
51,389
+0.00(+0.00%)
Aug 16, 2022
1.810
1.820
1.730
1.770
68,853
-0.03(-1.67%)
Aug 15, 2022
1.640
1.850
1.640
1.800
200,681
+0.18(+11.11%)
Aug 12, 2022
1.620
1.650
1.620
1.620
48,658
-0.01(-0.61%)
Aug 11, 2022
1.710
1.750
1.570
1.630
203,255
-0.08(-4.68%)
Aug 10, 2022
1.710
1.780
1.700
1.710
33,180
+0.03(+1.79%)
Aug 09, 2022
1.760
1.790
1.680
1.680
31,888
-0.05(-2.89%)
Aug 08, 2022
1.670
1.778
1.670
1.730
64,831
+0.03(+1.76%)
Aug 05, 2022
1.700
1.734
1.670
1.700
41,154
-0.01(-0.58%)
Aug 04, 2022
1.610
1.730
1.610
1.710
47,340
+0.08(+4.91%)
Aug 03, 2022
1.660
1.680
1.630
1.630
26,961
+0.00(+0.00%)
Aug 02, 2022
1.680
1.690
1.610
1.630
80,921
-0.04(-2.40%)
Aug 01, 2022
1.650
1.690
1.650
1.670
13,789
-0.02(-1.18%)
Jul 29, 2022
1.720
1.730
1.670
1.690
40,408
-0.01(-0.59%)
Jul 28, 2022
1.640
1.710
1.640
1.700
27,860
+0.01(+0.59%)
Jul 27, 2022
1.730
1.730
1.630
1.690
35,139
-0.05(-2.87%)
Jul 26, 2022
1.660
1.770
1.660
1.740
42,163
+0.03(+1.75%)
Jul 25, 2022
1.840
1.870
1.710
1.710
76,197
-0.18(-9.52%)
Jul 22, 2022
1.900
1.900
1.840
1.890
47,661
-0.01(-0.53%)
Jul 21, 2022
1.900
1.910
1.860
1.900
23,005
+0.02(+1.06%)
Jul 20, 2022
1.940
1.940
1.850
1.880
53,640
+0.01(+0.53%)
Jul 19, 2022
1.730
1.900
1.720
1.870
213,846
+0.18(+10.65%)
Jul 18, 2022
1.720
1.750
1.690
1.690
76,784
+0.04(+2.20%)
Jul 15, 2022
1.730
1.730
1.628
1.654
16,869
-0.03(-1.56%)
Jul 14, 2022
1.750
1.750
1.610
1.680
43,199
-0.01(-0.60%)
Jul 13, 2022
1.620
1.730
1.620
1.690
26,483
+0.05(+3.05%)
Jul 12, 2022
1.650
1.690
1.630
1.640
23,783
-0.04(-2.38%)
Jul 11, 2022
1.750
1.750
1.660
1.680
14,113
-0.01(-0.59%)
Jul 08, 2022
1.590
1.750
1.590
1.690
43,632
+0.00(+0.00%)
Jul 07, 2022
1.630
1.700
1.605
1.690
23,182
+0.04(+2.42%)
Jul 06, 2022
1.550
1.710
1.520
1.650
69,143
+0.12(+7.84%)
Jul 05, 2022
1.410
1.550
1.410
1.530
46,835
+0.06(+4.08%)
Jul 01, 2022
1.420
1.530
1.420
1.470
22,615
+0.02(+1.38%)
Jun 30, 2022
1.450
1.537
1.430
1.450
58,362
-0.05(-3.33%)
Jun 29, 2022
1.450
1.510
1.440
1.500
13,126
+0.03(+2.04%)
Jun 28, 2022
1.500
1.523
1.450
1.470
25,966
-0.02(-1.34%)
Jun 27, 2022
1.500
1.510
1.440
1.490
41,508
+0.03(+2.05%)
Jun 24, 2022
1.410
1.480
1.410
1.460
46,940
+0.07(+5.04%)
Jun 23, 2022
1.400
1.440
1.380
1.390
34,205
-0.03(-2.11%)
Jun 22, 2022
1.400
1.490
1.380
1.420
44,051
-0.03(-2.07%)
Jun 21, 2022
1.500
1.500
1.400
1.450
61,697
-0.04(-2.68%)
Jun 17, 2022
1.310
1.490
1.310
1.490
69,414
+0.16(+12.03%)
Jun 16, 2022
1.360
1.390
1.260
1.330
51,756
-0.06(-4.32%)
Jun 15, 2022
1.370
1.430
1.350
1.390
26,757
+0.00(+0.00%)
Jun 14, 2022
1.370
1.390
1.340
1.390
31,561
+0.05(+3.73%)
Jun 13, 2022
1.390
1.460
1.300
1.340
106,000
-0.16(-10.67%)
Jun 10, 2022
1.480
1.520
1.440
1.500
45,464
+0.01(+0.67%)
Jun 09, 2022
1.490
1.540
1.490
1.490
28,144
-0.04(-2.61%)
Jun 08, 2022
1.440
1.550
1.440
1.530
23,643
+0.06(+4.08%)
Jun 07, 2022
1.460
1.540
1.410
1.470
48,286
-0.01(-0.68%)
Jun 06, 2022
1.520
1.550
1.470
1.480
44,114
-0.05(-3.26%)
Jun 03, 2022
1.440
1.550
1.440
1.530
37,453
+0.05(+3.38%)
Jun 02, 2022
1.480
1.550
1.470
1.480
34,392
-0.03(-1.99%)
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.