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
Smart Power Corp
(NQ:
CREG
)
0.8700
+0.0200 (+2.35%)
Streaming Delayed Price
Updated: 3:54 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, 2022
3.800
4.250
3.775
4.050
37,344
+0.33(+8.87%)
May 27, 2022
3.620
3.790
3.620
3.720
13,872
+0.12(+3.33%)
May 26, 2022
3.450
3.660
3.450
3.600
7,399
+0.18(+5.26%)
May 25, 2022
3.790
3.790
3.270
3.420
68,849
-0.31(-8.31%)
May 24, 2022
3.750
3.861
3.500
3.730
70,748
-0.11(-2.86%)
May 23, 2022
3.910
4.000
3.660
3.840
15,941
-0.05(-1.29%)
May 20, 2022
4.190
4.190
3.610
3.890
41,167
-0.21(-5.12%)
May 19, 2022
4.170
4.350
3.960
4.100
22,937
-0.21(-4.87%)
May 18, 2022
4.080
4.490
3.945
4.310
24,021
+0.24(+5.90%)
May 17, 2022
4.360
4.497
3.870
4.070
26,299
-0.26(-6.00%)
May 16, 2022
4.280
4.360
4.280
4.330
4,239
+0.05(+1.17%)
May 13, 2022
4.400
4.400
4.180
4.280
5,094
+0.19(+4.65%)
May 12, 2022
4.030
4.216
3.990
4.090
13,417
+0.02(+0.49%)
May 11, 2022
4.420
4.416
4.010
4.070
12,865
-0.28(-6.44%)
May 10, 2022
4.480
4.480
4.200
4.350
20,891
-0.11(-2.47%)
May 09, 2022
4.480
4.730
4.400
4.460
23,426
-0.13(-2.83%)
May 06, 2022
4.510
4.790
4.350
4.590
18,147
-0.01(-0.22%)
May 05, 2022
4.530
4.790
4.530
4.600
19,184
+0.09(+2.00%)
May 04, 2022
4.350
4.640
4.320
4.510
13,363
+0.04(+0.89%)
May 03, 2022
4.500
4.589
4.320
4.470
24,993
+0.30(+7.19%)
May 02, 2022
4.870
4.870
4.000
4.170
25,098
-0.44(-9.54%)
Apr 29, 2022
4.740
4.930
4.610
4.610
15,546
-0.12(-2.54%)
Apr 28, 2022
4.050
4.904
4.050
4.730
38,534
+0.48(+11.29%)
Apr 27, 2022
4.940
4.940
4.000
4.250
71,859
-0.25(-5.56%)
Apr 26, 2022
5.140
5.310
4.469
4.500
32,395
-0.48(-9.64%)
Apr 25, 2022
5.070
5.540
4.980
4.980
36,252
-0.37(-6.92%)
Apr 22, 2022
5.490
5.730
5.280
5.350
77,077
-0.18(-3.25%)
Apr 21, 2022
5.820
5.820
5.400
5.530
30,361
-0.26(-4.49%)
Apr 20, 2022
5.640
5.790
5.310
5.790
36,204
+0.09(+1.58%)
Apr 19, 2022
5.650
5.800
5.410
5.700
18,825
+0.05(+0.88%)
Apr 18, 2022
5.560
5.780
5.503
5.650
3,088
+0.15(+2.73%)
Apr 14, 2022
5.820
5.820
5.500
5.500
10,532
-0.15(-2.65%)
Apr 13, 2022
5.700
5.760
5.591
5.650
12,500
-0.03(-0.56%)
Apr 12, 2022
6.010
6.010
5.240
5.682
43,782
-0.10(-1.70%)
Apr 11, 2022
5.910
5.960
5.760
5.780
14,485
-0.18(-3.02%)
Apr 08, 2022
6.060
6.060
5.900
5.960
9,043
-0.04(-0.67%)
Apr 07, 2022
6.140
6.140
5.710
6.000
9,282
-0.15(-2.44%)
Apr 06, 2022
6.160
6.160
5.520
6.150
23,260
-0.01(-0.16%)
Apr 05, 2022
6.110
6.320
5.460
6.160
65,628
+0.36(+6.21%)
Apr 04, 2022
5.930
6.250
5.739
5.800
19,623
-0.22(-3.65%)
Apr 01, 2022
6.420
6.420
5.900
6.020
22,585
+0.11(+1.86%)
Mar 31, 2022
5.710
6.367
5.710
5.910
37,372
+0.05(+0.85%)
Mar 30, 2022
6.400
6.400
5.580
5.860
72,057
-0.25(-4.09%)
Mar 29, 2022
6.480
6.480
5.190
6.110
52,106
-0.18(-2.86%)
Mar 28, 2022
6.440
6.585
6.239
6.290
16,842
-0.14(-2.18%)
Mar 25, 2022
6.420
6.588
6.410
6.430
13,384
-0.11(-1.68%)
Mar 24, 2022
6.640
6.660
6.370
6.540
20,429
+0.16(+2.51%)
Mar 23, 2022
6.360
6.580
6.360
6.380
9,826
-0.23(-3.48%)
Mar 22, 2022
6.420
6.965
6.360
6.610
19,857
+0.07(+1.07%)
Mar 21, 2022
6.610
6.662
6.310
6.540
5,297
-0.05(-0.76%)
Mar 18, 2022
6.360
6.770
6.210
6.590
15,463
+0.29(+4.65%)
Mar 17, 2022
6.680
6.866
6.000
6.297
61,855
-0.63(-9.13%)
Mar 16, 2022
6.320
7.090
6.320
6.930
29,367
+0.56(+8.79%)
Mar 15, 2022
6.450
6.450
6.040
6.370
19,919
-0.22(-3.34%)
Mar 14, 2022
6.180
6.590
5.990
6.590
54,914
+0.20(+3.13%)
Mar 11, 2022
6.530
6.550
6.261
6.390
6,588
-0.10(-1.54%)
Mar 10, 2022
6.380
6.805
6.180
6.490
34,700
+0.02(+0.31%)
Mar 09, 2022
6.520
6.850
6.300
6.470
68,562
+0.02(+0.31%)
Mar 08, 2022
6.390
6.843
6.300
6.450
29,969
+0.15(+2.38%)
Mar 07, 2022
6.760
7.900
6.110
6.300
182,860
+0.05(+0.80%)
Mar 04, 2022
6.600
6.600
5.970
6.250
25,069
-0.37(-5.59%)
Mar 03, 2022
6.860
6.860
6.610
6.620
6,778
-0.24(-3.50%)
Mar 02, 2022
7.040
7.040
6.670
6.860
18,783
+0.17(+2.54%)
Mar 01, 2022
6.780
7.200
6.511
6.690
39,558
-0.20(-2.90%)
Feb 28, 2022
6.000
7.110
6.000
6.890
55,574
+0.39(+6.00%)
Feb 25, 2022
5.910
6.500
6.060
6.500
80,494
+0.64(+10.92%)
Feb 24, 2022
5.650
6.000
5.360
5.860
80,732
-0.03(-0.51%)
Feb 23, 2022
5.684
5.934
5.470
5.890
98,922
+0.42(+7.68%)
Feb 22, 2022
5.550
5.720
5.320
5.470
46,070
+0.01(+0.18%)
Feb 18, 2022
5.460
0
-0.09(-1.62%)
Feb 17, 2022
5.400
5.600
5.120
5.550
26,120
+0.15(+2.78%)
Feb 16, 2022
5.365
5.940
5.332
5.400
28,692
+0.09(+1.69%)
Feb 15, 2022
5.175
5.405
4.980
5.310
39,041
+0.31(+6.20%)
Feb 14, 2022
4.950
5.110
4.910
5.000
21,674
+0.00(+0.00%)
Feb 11, 2022
5.355
5.472
4.910
5.000
32,264
-0.19(-3.66%)
Feb 10, 2022
5.050
5.200
5.050
5.190
26,975
+0.14(+2.77%)
Feb 09, 2022
5.190
5.300
5.000
5.050
49,751
-0.05(-0.98%)
Feb 08, 2022
5.210
5.450
5.000
5.100
25,121
-0.03(-0.58%)
Feb 07, 2022
5.450
5.550
5.130
5.130
35,599
-0.23(-4.29%)
Feb 04, 2022
5.250
5.500
5.250
5.360
20,354
+0.32(+6.35%)
Feb 03, 2022
5.250
5.040
5.040
38,257
-0.21(-4.00%)
Feb 02, 2022
5.350
5.550
5.240
5.250
36,415
-0.20(-3.67%)
Feb 01, 2022
5.625
5.625
5.410
5.450
25,175
-0.15(-2.68%)
Jan 31, 2022
5.660
5.600
53,540
-0.18(-3.11%)
Jan 28, 2022
5.690
6.050
5.350
5.780
67,377
+0.09(+1.58%)
Jan 27, 2022
5.630
5.928
5.500
5.690
69,288
+0.12(+2.15%)
Jan 26, 2022
5.990
6.240
5.570
5.570
55,798
-0.48(-7.93%)
Jan 25, 2022
6.150
6.250
6.020
6.050
16,551
-0.29(-4.57%)
Jan 24, 2022
6.510
6.790
6.000
6.340
80,402
-0.36(-5.37%)
Jan 21, 2022
7.160
7.160
6.560
6.700
41,498
-0.59(-8.09%)
Jan 20, 2022
6.680
7.350
6.498
7.290
115,746
+0.57(+8.48%)
Jan 19, 2022
6.660
6.740
6.300
6.720
65,461
+0.19(+2.91%)
Jan 18, 2022
6.860
6.860
6.420
6.530
62,666
-0.33(-4.81%)
Jan 14, 2022
6.860
0
+0.18(+2.69%)
Jan 13, 2022
7.230
7.280
6.580
6.680
172,307
-0.64(-8.74%)
Jan 12, 2022
7.010
7.725
6.900
7.320
238,926
+0.24(+3.39%)
Jan 11, 2022
6.920
7.190
6.631
7.080
143,070
+0.46(+6.95%)
Jan 10, 2022
6.330
7.265
6.180
6.620
213,169
+0.19(+2.95%)
Jan 07, 2022
6.000
6.480
5.910
6.430
122,297
+0.34(+5.58%)
Jan 06, 2022
5.760
6.240
5.540
6.090
82,848
+0.18(+3.05%)
Jan 05, 2022
5.890
6.100
5.388
5.910
112,670
+0.12(+2.07%)
Jan 04, 2022
5.570
5.830
5.250
5.790
88,312
+0.23(+4.14%)
Jan 03, 2022
5.490
5.570
5.150
5.560
19,372
+0.04(+0.72%)
Dec 31, 2021
5.300
5.780
5.080
5.520
108,682
+0.23(+4.35%)
Dec 30, 2021
4.970
5.370
4.920
5.290
65,481
+0.19(+3.73%)
Dec 29, 2021
4.950
5.190
4.700
5.100
54,831
+0.19(+3.87%)
Dec 28, 2021
4.570
4.930
4.362
4.910
68,389
+0.36(+7.91%)
Dec 27, 2021
4.750
4.780
4.540
4.550
28,517
-0.01(-0.22%)
Dec 23, 2021
4.330
4.590
4.180
4.560
53,954
+0.27(+6.29%)
Dec 22, 2021
4.090
4.290
4.060
4.290
45,203
+0.25(+6.19%)
Dec 21, 2021
3.900
4.154
3.900
4.040
25,624
+0.24(+6.32%)
Dec 20, 2021
3.990
3.990
3.690
3.800
53,731
-0.24(-5.94%)
Dec 17, 2021
4.010
4.240
3.950
4.040
14,402
-0.03(-0.74%)
Dec 16, 2021
4.060
4.210
4.020
4.070
8,061
+0.00(+0.00%)
Dec 15, 2021
3.870
4.144
3.860
4.070
25,115
+0.17(+4.36%)
Dec 14, 2021
4.070
4.423
3.900
3.900
21,352
-0.17(-4.18%)
Dec 13, 2021
4.390
4.420
3.890
4.070
129,830
-0.33(-7.50%)
Dec 10, 2021
4.980
5.000
4.300
4.400
196,264
-0.58(-11.65%)
Dec 09, 2021
4.950
5.240
4.930
4.980
42,346
-0.06(-1.19%)
Dec 08, 2021
5.370
5.370
4.940
5.040
106,290
-0.21(-4.00%)
Dec 07, 2021
5.319
5.500
5.250
5.250
38,637
-0.03(-0.57%)
Dec 06, 2021
5.430
5.630
5.210
5.280
30,070
-0.03(-0.57%)
Dec 03, 2021
5.870
5.870
5.310
5.310
58,909
-0.75(-12.38%)
Dec 02, 2021
5.450
6.200
5.330
6.060
36,053
+0.51(+9.19%)
Dec 01, 2021
5.870
5.970
5.500
5.550
68,696
-0.37(-6.25%)
Nov 30, 2021
5.860
5.980
5.850
5.920
62,076
-0.07(-1.17%)
Nov 29, 2021
5.770
5.990
5.330
5.990
146,439
+0.27(+4.72%)
Nov 26, 2021
5.950
5.950
5.570
5.720
20,258
-0.27(-4.51%)
Nov 24, 2021
5.880
6.120
5.800
5.990
107,069
+0.22(+3.81%)
Nov 23, 2021
5.640
5.980
5.530
5.770
58,753
+0.07(+1.23%)
Nov 22, 2021
5.780
5.980
5.640
5.700
21,911
-0.14(-2.40%)
Nov 19, 2021
5.890
5.990
5.785
5.840
46,647
+0.14(+2.46%)
Nov 18, 2021
5.900
5.860
5.670
5.700
34,291
-0.18(-3.06%)
Nov 17, 2021
5.950
5.963
5.800
5.880
24,429
-0.07(-1.18%)
Nov 16, 2021
5.900
6.000
5.800
5.950
30,937
+0.06(+1.02%)
Nov 15, 2021
5.970
6.050
5.770
5.890
39,888
-0.06(-1.01%)
Nov 12, 2021
6.100
6.173
5.800
5.950
82,522
-0.12(-1.98%)
Nov 11, 2021
6.030
6.260
5.910
6.070
90,036
-0.01(-0.16%)
Nov 10, 2021
6.000
6.080
61,477
-0.01(-0.16%)
Nov 09, 2021
6.050
6.190
6.010
6.090
30,335
-0.01(-0.16%)
Nov 08, 2021
6.010
6.380
6.010
6.100
156,058
+0.05(+0.83%)
Nov 05, 2021
6.130
6.400
6.000
6.050
143,720
-0.13(-2.10%)
Nov 04, 2021
6.290
6.380
6.100
6.180
21,662
-0.13(-2.06%)
Nov 03, 2021
6.420
6.590
6.010
6.310
51,471
-0.14(-2.17%)
Nov 02, 2021
6.580
6.590
6.350
6.450
22,209
-0.06(-0.92%)
Nov 01, 2021
6.380
6.410
6.410
6.510
31,515
+0.10(+1.56%)
Oct 29, 2021
6.360
6.761
6.200
6.410
16,516
+0.07(+1.10%)
Oct 28, 2021
6.340
6.600
6.200
6.340
41,858
-0.04(-0.63%)
Oct 27, 2021
6.550
6.760
6.310
6.380
31,524
-0.16(-2.45%)
Oct 26, 2021
6.820
6.540
44,506
-0.17(-2.53%)
Oct 25, 2021
8.000
8.030
6.710
6.710
172,629
-1.37(-16.96%)
Oct 22, 2021
7.350
8.090
7.270
8.080
371,957
+0.83(+11.45%)
Oct 21, 2021
6.860
7.280
6.856
7.250
119,813
+0.37(+5.38%)
Oct 20, 2021
6.240
6.950
6.138
6.880
193,164
+0.69(+11.15%)
Oct 19, 2021
5.970
6.330
5.750
6.190
74,310
+0.22(+3.69%)
Oct 18, 2021
5.970
6.179
5.880
5.970
68,058
-0.03(-0.50%)
Oct 15, 2021
6.110
6.560
5.900
6.000
120,042
-0.02(-0.33%)
Oct 14, 2021
6.180
6.180
6.010
6.020
19,806
-0.14(-2.27%)
Oct 13, 2021
6.110
6.220
6.110
6.160
42,742
-0.04(-0.65%)
Oct 12, 2021
6.070
6.200
6.070
6.200
23,716
+0.13(+2.14%)
Oct 11, 2021
5.930
6.170
5.930
6.070
32,025
+0.10(+1.68%)
Oct 08, 2021
5.820
6.090
5.780
5.970
69,984
+0.21(+3.65%)
Oct 07, 2021
5.560
5.830
5.560
5.760
25,484
+0.17(+3.04%)
Oct 06, 2021
5.640
5.800
5.450
5.590
17,268
-0.05(-0.89%)
Oct 05, 2021
5.590
5.840
5.285
5.640
66,685
-0.03(-0.58%)
Oct 04, 2021
5.800
6.050
5.540
5.673
138,753
-0.32(-5.30%)
Oct 01, 2021
6.000
6.065
5.930
5.990
25,436
-0.04(-0.66%)
Sep 30, 2021
6.060
6.419
5.921
6.030
62,321
-0.11(-1.79%)
Sep 29, 2021
6.330
6.486
6.034
6.140
62,732
-0.09(-1.37%)
Sep 28, 2021
6.000
6.650
5.900
6.225
267,029
+0.17(+2.73%)
Sep 27, 2021
5.810
6.189
5.810
6.060
86,919
+0.29(+5.03%)
Sep 24, 2021
5.900
5.982
5.750
5.770
26,869
-0.15(-2.53%)
Sep 23, 2021
6.150
6.150
5.770
5.920
41,234
-0.17(-2.79%)
Sep 22, 2021
6.200
6.395
5.890
6.090
46,948
-0.07(-1.14%)
Sep 21, 2021
5.710
6.390
5.710
6.160
54,728
+0.45(+7.88%)
Sep 20, 2021
6.000
6.100
5.575
5.710
65,033
-0.41(-6.70%)
Sep 17, 2021
6.000
6.290
6.000
6.120
38,822
+0.01(+0.16%)
Sep 16, 2021
6.130
6.280
6.000
6.110
40,798
-0.11(-1.77%)
Sep 15, 2021
6.813
6.813
6.040
6.220
44,933
-0.12(-1.89%)
Sep 14, 2021
6.690
7.080
6.200
6.340
66,749
-0.35(-5.23%)
Sep 13, 2021
6.560
6.770
6.290
6.690
61,944
+0.13(+1.98%)
Sep 10, 2021
6.730
6.932
6.430
6.560
44,810
-0.08(-1.20%)
Sep 09, 2021
6.720
7.170
6.560
6.640
42,489
-0.21(-3.07%)
Sep 08, 2021
6.980
7.458
6.740
6.850
39,919
-0.27(-3.79%)
Sep 07, 2021
7.310
7.690
7.000
7.120
55,106
-0.08(-1.11%)
Sep 03, 2021
7.410
7.740
7.140
7.200
42,033
-0.27(-3.61%)
Sep 02, 2021
7.690
7.890
7.310
7.470
56,080
-0.21(-2.73%)
Sep 01, 2021
8.910
8.910
7.570
7.680
148,776
-1.48(-16.16%)
Aug 31, 2021
8.240
9.170
7.890
9.160
229,421
+0.71(+8.40%)
Aug 30, 2021
7.050
8.680
6.970
8.450
371,108
+1.40(+19.86%)
Aug 27, 2021
6.290
7.239
6.290
7.050
115,748
+0.70(+11.02%)
Aug 26, 2021
6.510
6.553
6.150
6.350
41,186
-0.25(-3.79%)
Aug 25, 2021
6.360
6.750
6.250
6.600
24,736
+0.24(+3.77%)
Aug 24, 2021
6.060
6.490
5.960
6.360
41,926
+0.42(+7.07%)
Aug 23, 2021
5.940
6.010
5.830
5.940
19,736
+0.04(+0.68%)
Aug 20, 2021
6.000
6.200
5.830
5.900
44,958
-0.03(-0.51%)
Aug 19, 2021
6.230
6.230
5.680
5.930
93,462
-0.47(-7.34%)
Aug 18, 2021
6.880
6.990
6.400
6.400
169,138
-0.62(-8.83%)
Aug 17, 2021
6.670
7.400
6.330
7.020
235,369
+0.42(+6.36%)
Aug 16, 2021
7.050
7.140
6.390
6.600
128,784
-0.59(-8.21%)
Aug 13, 2021
7.000
7.200
6.850
7.190
37,883
+0.19(+2.71%)
Aug 12, 2021
7.120
7.270
6.810
7.000
42,301
-0.21(-2.91%)
Aug 11, 2021
7.400
7.400
6.980
7.210
25,869
-0.07(-0.96%)
Aug 10, 2021
7.030
7.320
6.987
7.280
34,914
+0.22(+3.12%)
Aug 09, 2021
6.840
7.142
6.700
7.060
35,203
+0.11(+1.58%)
Aug 06, 2021
7.040
7.490
6.750
6.950
84,145
-0.05(-0.71%)
Aug 05, 2021
6.800
7.087
6.800
7.000
32,034
+0.16(+2.34%)
Aug 04, 2021
7.080
7.140
6.750
6.840
45,719
-0.31(-4.34%)
Aug 03, 2021
7.110
7.390
6.810
7.150
38,285
+0.01(+0.14%)
Aug 02, 2021
7.400
7.652
7.120
7.140
31,436
-0.21(-2.86%)
Jul 30, 2021
7.400
7.560
7.350
7.350
41,101
-0.08(-1.08%)
Jul 29, 2021
7.890
8.000
7.184
7.430
46,375
-0.57(-7.13%)
Jul 28, 2021
7.090
8.070
7.090
8.000
175,396
+0.93(+13.15%)
Jul 27, 2021
7.070
7.289
6.630
7.070
131,420
-0.05(-0.70%)
Jul 26, 2021
7.560
7.870
7.120
7.120
72,114
-0.52(-6.81%)
Jul 23, 2021
7.820
7.910
7.540
7.640
66,653
-0.06(-0.78%)
Jul 22, 2021
8.590
8.600
7.510
7.700
215,001
-0.89(-10.36%)
Jul 21, 2021
9.010
9.180
8.331
8.590
237,025
-0.43(-4.77%)
Jul 20, 2021
8.490
9.350
8.250
9.020
542,211
+0.44(+5.13%)
Jul 19, 2021
7.990
8.700
7.710
8.580
225,297
+0.55(+6.92%)
Jul 16, 2021
7.720
8.180
7.460
8.025
142,363
+0.42(+5.45%)
Jul 15, 2021
7.670
7.840
7.415
7.610
49,844
-0.03(-0.39%)
Jul 14, 2021
8.220
8.250
7.630
7.640
61,993
-0.60(-7.28%)
Jul 13, 2021
8.370
8.820
8.100
8.240
47,595
-0.08(-0.96%)
Jul 12, 2021
8.310
8.650
8.240
8.320
67,883
-0.16(-1.89%)
Jul 09, 2021
8.160
9.010
8.110
8.480
107,562
+0.38(+4.69%)
Jul 08, 2021
8.200
8.450
7.960
8.100
93,285
-0.34(-4.03%)
Jul 07, 2021
8.950
9.000
8.220
8.440
76,055
-0.53(-5.91%)
Jul 06, 2021
8.910
9.055
8.760
8.970
42,755
-0.03(-0.33%)
Jul 02, 2021
9.000
9.100
8.560
9.000
45,454
-0.03(-0.33%)
Jul 01, 2021
9.170
9.390
8.810
9.030
58,092
-0.13(-1.42%)
Jun 30, 2021
9.320
9.398
9.052
9.160
49,956
-0.24(-2.55%)
Jun 29, 2021
9.840
10.40
9.190
9.400
367,541
-0.51(-5.15%)
Jun 28, 2021
9.550
9.910
9.340
9.910
193,948
+0.57(+6.10%)
Jun 25, 2021
9.250
9.800
9.050
9.340
323,741
+0.07(+0.76%)
Jun 24, 2021
8.600
9.350
8.290
9.270
210,156
+0.75(+8.80%)
Jun 23, 2021
8.210
8.750
8.210
8.520
123,115
+0.23(+2.77%)
Jun 22, 2021
8.380
8.549
8.150
8.290
39,654
-0.10(-1.19%)
Jun 21, 2021
8.600
8.600
8.184
8.390
28,561
-0.19(-2.21%)
Jun 18, 2021
8.800
8.870
8.140
8.580
80,179
-0.28(-3.16%)
Jun 17, 2021
9.210
9.400
8.700
8.860
76,135
-0.29(-3.17%)
Jun 16, 2021
8.700
9.200
8.610
9.150
124,806
+0.36(+4.10%)
Jun 15, 2021
9.160
9.300
8.720
8.790
53,411
-0.46(-4.97%)
Jun 14, 2021
9.220
9.600
9.180
9.250
29,830
+0.05(+0.54%)
Jun 11, 2021
9.250
9.430
9.080
9.200
43,114
+0.17(+1.88%)
Jun 10, 2021
9.830
9.830
9.030
9.030
87,440
-0.71(-7.29%)
Jun 09, 2021
10.36
10.50
9.620
9.740
60,228
-0.56(-5.44%)
Jun 08, 2021
10.01
10.62
9.820
10.30
119,322
+0.41(+4.15%)
Jun 07, 2021
9.890
10.09
9.710
9.890
39,815
+0.00(+0.00%)
Jun 04, 2021
9.960
10.10
9.650
9.890
43,480
+0.08(+0.82%)
Jun 03, 2021
10.54
10.54
9.600
9.810
104,255
-0.76(-7.19%)
Jun 02, 2021
9.760
10.62
9.760
10.57
209,297
+0.82(+8.41%)
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.