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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
7.500
+0.150 (+2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
10.02
10.13
9.790
10.05
876,000
-0.05(-0.50%)
May 30, 2019
9.600
10.15
9.580
10.10
1,025,717
+0.58(+6.09%)
May 29, 2019
9.500
9.760
9.330
9.520
1,389,944
-0.03(-0.31%)
May 28, 2019
9.230
9.740
9.160
9.550
1,820,161
+0.33(+3.58%)
May 24, 2019
9.060
9.300
9.040
9.220
627,100
+0.05(+0.55%)
May 23, 2019
9.200
9.300
8.890
9.170
852,881
-0.09(-0.97%)
May 22, 2019
9.300
9.370
9.150
9.260
633,562
-0.03(-0.32%)
May 21, 2019
9.000
9.450
8.830
9.290
1,343,620
+0.40(+4.50%)
May 20, 2019
8.870
9.450
8.710
8.890
1,453,070
-0.16(-1.77%)
May 17, 2019
8.000
9.170
7.910
9.050
2,676,100
+0.92(+11.32%)
May 16, 2019
6.480
8.180
6.480
8.130
2,154,129
+1.68(+26.05%)
May 15, 2019
6.280
6.480
6.240
6.450
259,222
+0.08(+1.26%)
May 14, 2019
6.410
6.480
6.260
6.370
187,946
+0.04(+0.63%)
May 13, 2019
6.490
6.590
6.230
6.330
264,534
-0.28(-4.24%)
May 10, 2019
6.530
6.700
6.410
6.610
205,800
+0.07(+1.07%)
May 09, 2019
6.560
6.700
6.080
6.540
358,542
+0.12(+1.87%)
May 08, 2019
6.780
6.790
6.390
6.420
450,242
-0.37(-5.45%)
May 07, 2019
6.800
7.190
6.660
6.790
682,742
+0.08(+1.19%)
May 06, 2019
6.440
6.790
6.440
6.710
254,571
+0.08(+1.21%)
May 03, 2019
6.470
6.650
6.425
6.630
157,000
+0.16(+2.47%)
May 02, 2019
6.490
6.640
6.340
6.470
207,359
-0.01(-0.15%)
May 01, 2019
6.490
6.720
6.400
6.480
251,923
+0.03(+0.47%)
Apr 30, 2019
6.710
6.790
6.280
6.450
445,238
-0.29(-4.30%)
Apr 29, 2019
6.750
6.900
6.580
6.740
275,312
+0.01(+0.15%)
Apr 26, 2019
6.650
6.820
6.579
6.730
336,500
+0.08(+1.20%)
Apr 25, 2019
6.570
6.750
6.470
6.650
421,001
+0.03(+0.45%)
Apr 24, 2019
6.610
6.820
6.310
6.620
380,940
+0.01(+0.15%)
Apr 23, 2019
6.410
6.685
6.160
6.610
548,695
+0.19(+2.96%)
Apr 22, 2019
5.950
6.470
5.920
6.420
859,429
+0.44(+7.36%)
Apr 18, 2019
5.600
6.170
5.600
5.980
623,100
+0.33(+5.84%)
Apr 17, 2019
5.940
5.957
5.440
5.650
269,672
-0.29(-4.88%)
Apr 16, 2019
5.660
5.970
5.440
5.940
857,902
+0.25(+4.39%)
Apr 15, 2019
4.440
5.860
4.200
5.690
1,238,644
+0.59(+11.57%)
Apr 12, 2019
5.250
5.340
5.050
5.100
159,800
-0.14(-2.67%)
Apr 11, 2019
5.410
5.450
5.080
5.240
144,199
-0.18(-3.32%)
Apr 10, 2019
5.250
5.500
5.220
5.420
169,457
+0.17(+3.24%)
Apr 09, 2019
5.480
5.580
5.245
5.250
143,423
-0.24(-4.37%)
Apr 08, 2019
5.750
5.770
5.420
5.490
175,524
-0.27(-4.69%)
Apr 05, 2019
5.870
5.950
5.670
5.760
240,200
-0.07(-1.20%)
Apr 04, 2019
5.810
5.960
5.730
5.830
720,883
+0.03(+0.52%)
Apr 03, 2019
5.590
5.850
5.490
5.800
548,836
+0.25(+4.50%)
Apr 02, 2019
5.420
5.630
5.310
5.550
299,367
+0.14(+2.59%)
Apr 01, 2019
5.280
5.450
5.160
5.410
366,163
+0.17(+3.24%)
Mar 29, 2019
5.100
5.440
5.040
5.240
325,300
+0.18(+3.56%)
Mar 28, 2019
5.210
5.230
4.970
5.060
251,603
-0.10(-1.94%)
Mar 27, 2019
5.470
5.470
4.970
5.160
253,787
-0.31(-5.67%)
Mar 26, 2019
5.480
5.530
5.390
5.470
225,769
+0.06(+1.11%)
Mar 25, 2019
5.470
5.540
5.350
5.410
296,745
-0.10(-1.81%)
Mar 22, 2019
5.950
5.990
5.260
5.510
1,346,600
-0.51(-8.47%)
Mar 21, 2019
5.840
6.220
5.760
6.020
574,961
+0.18(+3.08%)
Mar 20, 2019
5.680
5.890
5.540
5.840
970,040
+0.14(+2.46%)
Mar 19, 2019
5.710
5.910
5.406
5.700
566,442
+0.05(+0.88%)
Mar 18, 2019
5.380
5.760
5.380
5.650
876,787
+0.27(+5.02%)
Mar 15, 2019
5.350
5.420
5.200
5.380
812,900
+0.05(+0.94%)
Mar 14, 2019
5.040
5.450
5.010
5.330
598,603
+0.29(+5.75%)
Mar 13, 2019
4.870
5.090
4.730
5.040
572,348
+0.20(+4.13%)
Mar 12, 2019
4.690
4.960
4.650
4.840
322,241
+0.14(+2.98%)
Mar 11, 2019
4.400
4.730
4.320
4.700
291,482
+0.30(+6.82%)
Mar 08, 2019
4.740
4.740
4.300
4.400
249,900
-0.38(-7.95%)
Mar 07, 2019
4.450
4.850
4.250
4.780
468,391
+0.33(+7.42%)
Mar 06, 2019
4.630
4.640
4.440
4.450
281,634
-0.20(-4.30%)
Mar 05, 2019
4.970
4.970
4.460
4.650
879,141
-0.27(-5.49%)
Mar 04, 2019
4.450
5.090
4.450
4.920
1,071,117
+0.53(+12.07%)
Mar 01, 2019
4.090
4.490
4.050
4.390
391,000
+0.34(+8.40%)
Feb 28, 2019
4.360
4.360
4.040
4.050
434,385
-0.32(-7.32%)
Feb 27, 2019
4.140
4.440
4.040
4.370
426,229
+0.24(+5.81%)
Feb 26, 2019
4.250
4.250
4.010
4.130
468,951
-0.17(-3.95%)
Feb 25, 2019
3.960
4.490
3.910
4.300
2,325,863
+0.60(+16.22%)
Feb 22, 2019
3.620
3.740
3.610
3.700
462,000
+0.07(+1.93%)
Feb 21, 2019
3.560
3.670
3.520
3.630
247,166
+0.05(+1.40%)
Feb 20, 2019
3.680
3.730
3.555
3.580
268,642
-0.11(-2.98%)
Feb 19, 2019
3.820
3.880
3.550
3.690
503,329
-0.12(-3.15%)
Feb 15, 2019
3.530
3.900
3.470
3.810
372,500
+0.31(+8.86%)
Feb 14, 2019
3.640
3.660
3.440
3.500
202,495
-0.14(-3.85%)
Feb 13, 2019
3.560
3.690
3.480
3.640
400,708
+0.09(+2.54%)
Feb 12, 2019
3.560
3.600
3.430
3.550
281,145
+0.03(+0.85%)
Feb 11, 2019
3.310
3.540
3.310
3.520
146,623
+0.19(+5.71%)
Feb 08, 2019
3.340
3.400
3.300
3.330
89,000
-0.04(-1.19%)
Feb 07, 2019
3.380
3.500
3.270
3.370
199,828
-0.01(-0.30%)
Feb 06, 2019
3.330
3.400
3.280
3.380
348,225
+0.04(+1.20%)
Feb 05, 2019
3.510
3.580
3.270
3.340
143,407
-0.18(-5.11%)
Feb 04, 2019
3.300
3.555
3.261
3.520
211,553
+0.26(+7.98%)
Feb 01, 2019
3.160
3.380
3.160
3.260
173,600
+0.08(+2.52%)
Jan 31, 2019
3.060
3.240
2.990
3.180
237,804
+0.15(+4.95%)
Jan 30, 2019
3.010
3.070
2.900
3.030
318,901
+0.00(+0.00%)
Jan 29, 2019
3.080
3.120
3.020
3.030
120,014
-0.08(-2.57%)
Jan 28, 2019
3.190
3.190
3.080
3.110
128,544
-0.10(-3.12%)
Jan 25, 2019
3.110
3.240
3.090
3.210
96,900
+0.11(+3.55%)
Jan 24, 2019
3.070
3.160
3.050
3.100
110,192
+0.05(+1.64%)
Jan 23, 2019
3.120
3.260
3.030
3.050
109,750
-0.09(-2.87%)
Jan 22, 2019
3.170
3.280
3.110
3.140
182,715
-0.10(-3.09%)
Jan 18, 2019
3.150
3.320
3.080
3.240
224,500
+0.09(+2.86%)
Jan 17, 2019
3.190
3.215
3.110
3.150
141,955
-0.04(-1.25%)
Jan 16, 2019
3.350
3.470
3.180
3.190
227,809
-0.15(-4.49%)
Jan 15, 2019
3.210
3.350
3.210
3.340
172,872
+0.14(+4.37%)
Jan 14, 2019
3.550
3.560
3.178
3.200
191,974
-0.39(-10.86%)
Jan 11, 2019
3.490
3.600
3.460
3.590
110,400
+0.07(+1.99%)
Jan 10, 2019
3.480
3.530
3.410
3.520
104,297
+0.01(+0.28%)
Jan 09, 2019
3.630
3.630
3.490
3.510
112,335
+0.00(+0.00%)
Jan 08, 2019
3.580
3.580
3.320
3.510
201,305
-0.03(-0.85%)
Jan 07, 2019
3.570
3.670
3.490
3.540
326,424
-0.02(-0.56%)
Jan 04, 2019
3.440
3.610
3.420
3.560
156,400
+0.18(+5.33%)
Jan 03, 2019
3.400
3.510
3.350
3.380
233,491
-0.03(-0.88%)
Jan 02, 2019
3.070
3.430
3.070
3.410
340,923
+0.26(+8.25%)
Dec 31, 2018
3.200
3.270
3.090
3.150
332,700
-0.05(-1.56%)
Dec 28, 2018
3.170
3.270
3.140
3.200
226,900
+0.02(+0.63%)
Dec 27, 2018
3.100
3.195
3.020
3.180
198,439
+0.04(+1.27%)
Dec 26, 2018
3.100
3.160
2.950
3.140
220,682
+0.06(+1.95%)
Dec 24, 2018
2.810
3.120
2.810
3.080
179,900
+0.21(+7.32%)
Dec 21, 2018
3.210
3.250
2.840
2.870
1,487,300
-0.34(-10.59%)
Dec 20, 2018
3.410
3.500
3.124
3.210
540,804
-0.22(-6.41%)
Dec 19, 2018
3.400
3.620
3.370
3.430
361,238
+0.00(+0.00%)
Dec 18, 2018
3.490
3.560
3.400
3.430
924,960
-0.02(-0.58%)
Dec 17, 2018
3.590
3.700
3.420
3.450
812,946
-0.14(-3.90%)
Dec 14, 2018
3.650
3.755
3.550
3.590
388,500
-0.07(-1.91%)
Dec 13, 2018
3.810
3.840
3.590
3.660
277,953
-0.15(-3.94%)
Dec 12, 2018
3.750
4.000
3.730
3.810
350,302
+0.12(+3.25%)
Dec 11, 2018
3.780
3.810
3.595
3.690
90,944
+0.01(+0.27%)
Dec 10, 2018
3.620
3.710
3.570
3.680
192,384
+0.04(+1.10%)
Dec 07, 2018
3.620
3.690
3.590
3.640
215,700
+0.03(+0.83%)
Dec 06, 2018
3.570
3.670
3.560
3.610
324,200
-0.04(-1.10%)
Dec 04, 2018
3.760
3.860
3.620
3.650
335,900
-0.11(-2.93%)
Dec 03, 2018
3.720
3.790
3.651
3.760
211,981
+0.17(+4.74%)
Nov 30, 2018
3.590
3.750
3.560
3.590
307,500
-0.04(-1.10%)
Nov 29, 2018
3.650
3.750
3.570
3.630
229,348
-0.06(-1.63%)
Nov 28, 2018
3.560
3.690
3.490
3.690
414,424
+0.15(+4.24%)
Nov 27, 2018
3.670
3.670
3.510
3.540
269,209
-0.14(-3.80%)
Nov 26, 2018
3.900
3.930
3.643
3.680
526,984
-0.16(-4.17%)
Nov 23, 2018
3.750
3.970
3.710
3.840
188,100
+0.08(+2.13%)
Nov 21, 2018
3.760
3.760
3.760
0
+0.14(+3.87%)
Nov 20, 2018
3.600
3.730
3.480
3.620
1,065,676
-0.08(-2.16%)
Nov 19, 2018
3.780
3.850
3.700
3.700
362,005
-0.12(-3.14%)
Nov 16, 2018
3.700
3.950
3.690
3.820
763,400
+0.09(+2.41%)
Nov 15, 2018
3.540
3.740
3.480
3.730
951,966
+0.17(+4.78%)
Nov 14, 2018
3.710
3.820
3.540
3.560
309,303
-0.07(-1.93%)
Nov 13, 2018
3.710
3.753
3.462
3.630
2,046,082
-0.08(-2.16%)
Nov 12, 2018
3.790
3.850
3.560
3.710
666,398
-0.05(-1.33%)
Nov 09, 2018
3.650
3.870
3.570
3.760
261,500
+0.02(+0.53%)
Nov 08, 2018
3.600
3.960
3.565
3.740
361,734
+0.05(+1.36%)
Nov 07, 2018
3.600
3.890
3.530
3.690
1,852,367
+0.14(+3.94%)
Nov 06, 2018
3.320
3.590
3.260
3.550
634,350
+0.24(+7.25%)
Nov 05, 2018
3.070
3.330
3.060
3.310
1,823,030
-0.03(-0.90%)
Nov 02, 2018
2.900
3.360
2.620
3.340
8,367,000
-1.21(-26.59%)
Nov 01, 2018
4.220
4.660
4.120
4.550
680,434
+0.35(+8.33%)
Oct 31, 2018
4.070
4.250
4.030
4.200
645,247
+0.15(+3.70%)
Oct 30, 2018
4.060
4.310
3.950
4.050
394,712
-0.02(-0.49%)
Oct 29, 2018
4.350
4.350
3.945
4.070
683,727
-0.20(-4.68%)
Oct 26, 2018
4.140
4.340
4.000
4.270
354,400
+0.04(+0.95%)
Oct 25, 2018
4.140
4.370
4.100
4.230
546,472
+0.16(+3.93%)
Oct 24, 2018
4.450
4.660
4.050
4.070
748,052
-0.39(-8.74%)
Oct 23, 2018
4.330
4.610
4.080
4.460
971,160
+0.04(+0.90%)
Oct 22, 2018
4.520
4.600
4.340
4.420
619,678
-0.07(-1.56%)
Oct 19, 2018
4.660
4.720
4.400
4.490
663,500
-0.21(-4.47%)
Oct 18, 2018
5.000
5.180
4.620
4.700
743,485
-0.34(-6.75%)
Oct 17, 2018
5.190
5.590
4.875
5.040
700,904
-0.18(-3.45%)
Oct 16, 2018
5.100
5.370
4.940
5.220
455,375
+0.17(+3.37%)
Oct 15, 2018
5.120
5.150
4.780
5.050
547,218
-0.10(-1.94%)
Oct 12, 2018
5.230
5.260
5.065
5.150
565,100
+0.04(+0.88%)
Oct 11, 2018
5.120
5.310
4.915
5.105
630,119
-0.00(-0.10%)
Oct 10, 2018
5.710
5.720
5.090
5.110
687,529
-0.63(-10.98%)
Oct 09, 2018
5.470
5.780
5.257
5.740
373,982
+0.23(+4.17%)
Oct 08, 2018
5.550
5.630
5.250
5.510
429,990
-0.07(-1.25%)
Oct 05, 2018
5.600
5.830
5.480
5.580
406,100
+0.00(+0.00%)
Oct 04, 2018
5.910
5.910
5.530
5.580
447,470
-0.34(-5.74%)
Oct 03, 2018
5.730
5.981
5.650
5.920
212,034
+0.21(+3.68%)
Oct 02, 2018
5.890
5.900
5.595
5.710
390,467
-0.20(-3.38%)
Oct 01, 2018
6.100
6.200
5.810
5.910
450,738
-0.14(-2.31%)
Sep 28, 2018
6.050
6.125
5.950
6.050
382,500
-0.05(-0.82%)
Sep 27, 2018
6.000
6.175
5.925
6.100
552,877
+0.15(+2.52%)
Sep 26, 2018
6.000
6.050
5.850
5.950
217,722
-0.05(-0.83%)
Sep 25, 2018
6.000
6.050
5.850
6.000
317,962
+0.00(+0.00%)
Sep 24, 2018
5.900
6.100
5.650
6.000
735,021
+0.10(+1.69%)
Sep 21, 2018
6.050
6.150
5.765
5.900
1,243,600
+0.15(+2.61%)
Sep 20, 2018
6.300
6.500
5.620
5.750
972,784
-0.10(-1.71%)
Sep 19, 2018
5.750
5.950
5.720
5.850
444,142
+0.00(+0.00%)
Sep 18, 2018
5.950
6.050
5.775
5.850
403,024
-0.05(-0.85%)
Sep 17, 2018
6.150
6.150
5.750
5.900
390,859
-0.25(-4.07%)
Sep 14, 2018
6.000
6.275
5.900
6.150
382,400
+0.00(+0.00%)
Sep 13, 2018
6.250
6.280
6.050
6.150
295,970
-0.10(-1.60%)
Sep 12, 2018
6.400
6.530
5.950
6.250
504,506
-0.15(-2.34%)
Sep 11, 2018
6.600
6.750
6.400
6.400
401,062
-0.30(-4.48%)
Sep 10, 2018
6.700
6.725
6.450
6.700
358,396
+0.00(+0.00%)
Sep 07, 2018
6.550
6.750
6.450
6.700
292,500
+0.15(+2.29%)
Sep 06, 2018
7.250
7.250
6.455
6.550
682,940
-0.65(-9.03%)
Sep 05, 2018
7.000
7.325
6.775
7.200
639,457
+0.20(+2.86%)
Sep 04, 2018
7.600
7.600
6.870
7.000
813,993
-0.60(-7.89%)
Aug 31, 2018
7.600
7.600
7.600
0
+0.45(+6.29%)
Aug 30, 2018
6.500
7.200
6.400
7.150
1,521,643
+1.02(+16.64%)
Aug 29, 2018
5.900
6.200
5.800
6.130
320,012
+0.28(+4.79%)
Aug 28, 2018
5.650
5.850
5.650
5.850
295,262
+0.20(+3.54%)
Aug 27, 2018
5.950
6.050
5.425
5.650
427,672
-0.30(-5.04%)
Aug 24, 2018
5.850
5.975
5.750
5.950
471,100
+0.15(+2.59%)
Aug 23, 2018
5.950
5.950
5.650
5.800
579,925
-0.05(-0.85%)
Aug 22, 2018
5.500
6.000
5.500
5.850
508,817
+0.35(+6.36%)
Aug 21, 2018
5.250
5.550
5.200
5.500
279,544
+0.22(+4.27%)
Aug 20, 2018
5.200
5.400
5.100
5.275
304,007
+0.08(+1.44%)
Aug 17, 2018
5.050
5.350
5.000
5.200
458,000
+0.15(+2.97%)
Aug 16, 2018
5.100
5.100
4.850
5.050
218,390
-0.05(-0.98%)
Aug 15, 2018
5.250
5.250
5.000
5.100
294,030
-0.15(-2.86%)
Aug 14, 2018
5.300
5.350
5.150
5.250
261,456
-0.05(-0.94%)
Aug 13, 2018
5.300
5.350
5.100
5.300
441,325
+0.05(+0.95%)
Aug 10, 2018
5.000
5.350
4.900
5.250
530,900
+0.15(+2.94%)
Aug 09, 2018
4.950
5.450
4.800
5.100
800,404
+0.35(+7.37%)
Aug 08, 2018
4.650
4.850
4.600
4.750
271,635
+0.15(+3.26%)
Aug 07, 2018
4.500
4.700
4.350
4.600
460,167
+0.10(+2.22%)
Aug 06, 2018
4.500
4.600
4.350
4.500
243,790
-0.05(-1.10%)
Aug 03, 2018
4.650
4.725
4.400
4.550
477,100
-0.05(-1.09%)
Aug 02, 2018
4.600
4.750
4.500
4.600
425,443
+0.00(+0.00%)
Aug 01, 2018
4.750
4.800
4.550
4.600
277,313
-0.10(-2.13%)
Jul 31, 2018
4.700
4.850
4.600
4.700
481,530
+0.00(+0.00%)
Jul 30, 2018
4.800
4.800
4.475
4.700
438,505
-0.02(-0.53%)
Jul 27, 2018
5.300
5.300
4.650
4.725
731,600
-0.58(-10.85%)
Jul 26, 2018
5.250
5.350
5.025
5.300
526,812
+0.10(+1.92%)
Jul 25, 2018
4.950
5.375
4.900
5.200
593,999
+0.20(+4.00%)
Jul 24, 2018
5.100
5.200
4.900
5.000
632,444
-0.10(-1.96%)
Jul 23, 2018
5.000
5.200
4.910
5.100
319,967
+0.05(+0.99%)
Jul 20, 2018
5.150
5.250
4.900
5.050
423,825
-0.10(-1.94%)
Jul 19, 2018
4.900
5.250
4.900
5.150
519,906
+0.20(+4.04%)
Jul 18, 2018
5.250
5.275
4.900
4.950
770,344
-0.33(-6.16%)
Jul 17, 2018
5.250
5.400
5.160
5.275
313,785
+0.08(+1.44%)
Jul 16, 2018
5.150
5.300
4.800
5.200
765,475
+0.05(+0.97%)
Jul 13, 2018
5.400
5.400
5.100
5.150
401,878
-0.25(-4.63%)
Jul 12, 2018
5.650
5.800
5.100
5.400
1,791,933
-0.25(-4.42%)
Jul 11, 2018
5.650
5.850
5.550
5.650
487,295
+0.00(+0.00%)
Jul 10, 2018
6.100
6.100
5.650
5.650
729,048
-0.45(-7.38%)
Jul 09, 2018
5.950
6.350
5.950
6.100
775,550
+0.15(+2.52%)
Jul 06, 2018
5.550
5.950
5.550
5.950
502,677
+0.40(+7.21%)
Jul 05, 2018
5.750
5.800
5.500
5.550
279,914
+0.00(+0.00%)
Jul 03, 2018
5.550
5.550
5.550
0
+0.15(+2.78%)
Jul 02, 2018
5.300
5.525
5.300
5.400
191,288
+0.10(+1.89%)
Jun 29, 2018
5.300
5.525
5.210
5.300
512,755
-0.05(-0.93%)
Jun 28, 2018
5.350
5.450
5.200
5.350
621,593
-0.05(-0.93%)
Jun 27, 2018
6.050
6.075
5.325
5.400
993,723
-0.70(-11.48%)
Jun 26, 2018
6.050
6.150
5.850
6.100
613,614
+0.10(+1.67%)
Jun 25, 2018
6.000
6.250
5.800
6.000
1,101,491
-0.05(-0.83%)
Jun 22, 2018
5.750
6.100
5.600
6.050
6,374,129
+0.30(+5.22%)
Jun 21, 2018
5.950
6.095
5.650
5.750
529,882
-0.25(-4.17%)
Jun 20, 2018
5.850
6.150
5.800
6.000
562,662
+0.20(+3.45%)
Jun 19, 2018
5.550
5.900
5.500
5.800
568,799
+0.25(+4.50%)
Jun 18, 2018
5.550
5.750
5.400
5.550
515,619
+0.00(+0.00%)
Jun 15, 2018
5.550
5.400
5.550
660,556
+0.00(+0.00%)
Jun 14, 2018
5.700
5.925
5.400
5.550
534,334
-0.10(-1.77%)
Jun 13, 2018
5.800
6.000
5.650
5.650
561,242
-0.15(-2.59%)
Jun 12, 2018
6.200
6.350
5.750
5.800
513,011
-0.40(-6.45%)
Jun 11, 2018
6.300
6.400
6.100
6.200
1,178,299
-0.05(-0.80%)
Jun 08, 2018
6.400
6.550
6.150
6.250
520,308
-0.15(-2.34%)
Jun 07, 2018
6.900
6.950
6.400
6.400
617,316
-0.50(-7.25%)
Jun 06, 2018
6.450
6.950
6.425
6.900
730,343
+0.45(+6.98%)
Jun 05, 2018
6.300
6.500
6.200
6.450
388,833
+0.10(+1.57%)
Jun 04, 2018
6.300
6.400
6.100
6.350
330,171
+0.00(+0.00%)
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.