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
Onconova Therapeutic
(NQ:
ONTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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, 2018
93.33
94.03
85.50
87.75
10,202
-4.48(-4.85%)
May 30, 2018
96.75
101.25
85.50
92.23
23,209
-0.92(-0.99%)
May 29, 2018
87.75
96.53
83.47
93.15
52,122
+8.78(+10.40%)
May 25, 2018
84.38
84.38
84.38
0
+3.38(+4.17%)
May 24, 2018
84.60
85.16
78.75
81.00
4,026
-1.58(-1.91%)
May 23, 2018
85.50
85.50
81.00
82.58
2,751
-1.12(-1.34%)
May 22, 2018
83.25
85.50
81.00
83.70
5,933
+0.56(+0.68%)
May 21, 2018
83.70
85.25
79.16
83.14
5,798
+1.44(+1.76%)
May 18, 2018
81.77
84.38
79.78
81.70
1,568
+1.64(+2.05%)
May 17, 2018
81.00
84.38
77.62
80.06
2,299
-0.92(-1.14%)
May 16, 2018
76.50
84.38
74.39
80.98
8,584
+2.23(+2.83%)
May 15, 2018
85.16
85.16
74.36
78.75
5,735
-5.60(-6.64%)
May 14, 2018
84.38
85.34
82.12
84.35
5,946
+1.80(+2.18%)
May 11, 2018
84.38
85.41
82.12
82.55
7,112
-1.15(-1.37%)
May 10, 2018
84.98
86.62
81.25
83.70
3,214
+0.45(+0.54%)
May 09, 2018
83.25
87.75
81.05
83.25
5,853
+0.05(+0.05%)
May 08, 2018
83.25
85.50
81.00
83.20
3,453
+0.01(+0.02%)
May 07, 2018
85.50
86.62
81.22
83.19
3,020
-0.06(-0.07%)
May 04, 2018
85.48
86.60
78.75
83.25
4,099
+2.63(+3.27%)
May 03, 2018
87.73
87.73
79.88
80.62
6,034
-3.64(-4.33%)
May 02, 2018
90.00
90.45
84.26
84.26
15,207
-3.47(-3.95%)
May 01, 2018
87.75
89.89
83.92
87.73
4,087
+3.80(+4.53%)
Apr 30, 2018
90.00
90.00
83.27
83.92
3,454
-3.73(-4.26%)
Apr 27, 2018
90.00
92.25
80.50
87.66
10,341
-6.84(-7.24%)
Apr 26, 2018
96.75
103.50
92.50
94.50
3,635
-9.67(-9.29%)
Apr 25, 2018
116.55
117.00
101.54
104.17
4,407
-12.35(-10.60%)
Apr 24, 2018
117.05
123.75
116.39
116.53
844
-0.50(-0.42%)
Apr 23, 2018
132.07
132.07
112.86
117.02
2,030
-11.09(-8.66%)
Apr 20, 2018
132.75
132.75
121.50
128.12
1,871
-2.41(-1.84%)
Apr 19, 2018
148.50
153.00
130.50
130.52
5,823
-4.48(-3.32%)
Apr 18, 2018
155.25
161.98
135.00
135.00
4,890
-44.39(-24.75%)
Apr 17, 2018
176.76
182.25
175.50
179.39
350
+2.79(+1.58%)
Apr 16, 2018
177.75
189.00
171.00
176.60
318
-1.15(-0.65%)
Apr 13, 2018
181.12
186.75
175.86
177.75
675
-3.38(-1.86%)
Apr 12, 2018
178.63
189.00
178.63
181.12
493
+1.08(+0.60%)
Apr 11, 2018
180.00
207.00
177.82
180.04
821
-3.33(-1.82%)
Apr 10, 2018
184.50
189.00
175.72
183.38
1,226
-1.12(-0.61%)
Apr 09, 2018
185.83
191.25
182.30
184.50
399
+5.22(+2.91%)
Apr 06, 2018
198.00
200.21
175.50
179.28
1,383
-18.72(-9.45%)
Apr 05, 2018
207.00
207.00
198.00
198.00
682
-4.50(-2.22%)
Apr 04, 2018
193.50
207.00
186.79
202.50
831
+9.00(+4.65%)
Apr 03, 2018
191.25
198.00
184.64
193.50
744
+4.14(+2.19%)
Apr 02, 2018
188.87
199.37
184.50
189.36
578
+1.49(+0.79%)
Mar 29, 2018
187.88
187.88
187.88
0
+3.15(+1.71%)
Mar 28, 2018
184.72
198.00
180.00
184.72
1,883
-13.28(-6.70%)
Mar 27, 2018
213.75
220.19
191.25
198.00
2,395
-13.46(-6.36%)
Mar 26, 2018
218.25
229.50
193.52
211.46
4,544
+1.62(+0.77%)
Mar 23, 2018
229.50
229.50
202.50
209.84
3,198
-17.41(-7.66%)
Mar 22, 2018
229.50
236.25
218.25
227.25
1,363
-4.50(-1.94%)
Mar 21, 2018
229.50
233.98
213.75
231.75
2,677
+6.75(+3.00%)
Mar 20, 2018
236.25
238.50
220.50
225.00
2,642
-13.50(-5.66%)
Mar 19, 2018
231.75
252.00
229.68
238.50
7,197
+4.50(+1.92%)
Mar 16, 2018
231.75
240.75
225.00
234.00
2,564
+0.00(+0.00%)
Mar 15, 2018
225.00
249.53
225.00
234.00
5,997
+10.80(+4.84%)
Mar 14, 2018
234.00
236.25
222.75
223.20
805
-8.55(-3.69%)
Mar 13, 2018
234.00
237.38
220.52
231.75
1,620
-2.25(-0.96%)
Mar 12, 2018
240.75
249.75
231.75
234.00
1,056
-6.75(-2.80%)
Mar 09, 2018
238.50
242.98
236.27
240.75
1,250
+2.25(+0.94%)
Mar 08, 2018
267.75
267.75
231.88
238.50
2,826
-29.25(-10.92%)
Mar 07, 2018
263.25
270.00
261.00
267.75
1,608
+2.25(+0.85%)
Mar 06, 2018
256.50
272.27
252.00
265.50
1,824
+6.75(+2.61%)
Mar 05, 2018
283.50
312.75
249.75
258.75
14,264
+2.25(+0.88%)
Mar 02, 2018
243.00
256.50
239.09
256.50
410
+13.50(+5.56%)
Mar 01, 2018
252.00
256.50
238.50
243.00
683
-2.25(-0.92%)
Feb 28, 2018
256.50
256.50
234.00
245.25
1,123
-6.75(-2.68%)
Feb 27, 2018
252.00
262.98
247.50
252.00
604
+0.00(+0.00%)
Feb 26, 2018
252.00
265.27
247.50
252.00
1,230
-4.50(-1.75%)
Feb 23, 2018
247.50
258.75
247.50
256.50
1,396
+11.25(+4.59%)
Feb 22, 2018
281.25
283.86
240.75
245.25
2,023
-36.00(-12.80%)
Feb 21, 2018
274.50
291.15
258.75
281.25
4,896
+6.75(+2.46%)
Feb 20, 2018
243.00
274.50
238.50
274.50
3,879
+33.75(+14.02%)
Feb 16, 2018
240.75
240.75
240.75
0
+2.25(+0.94%)
Feb 15, 2018
234.00
240.75
231.75
238.50
754
+6.73(+2.90%)
Feb 14, 2018
243.00
243.00
231.75
231.77
920
-13.48(-5.50%)
Feb 13, 2018
227.25
247.50
227.25
245.25
3,574
+20.25(+9.00%)
Feb 12, 2018
231.75
238.50
222.75
225.00
1,802
-4.50(-1.96%)
Feb 09, 2018
238.50
238.50
218.32
229.50
1,724
-9.00(-3.77%)
Feb 08, 2018
236.25
278.89
231.75
238.50
7,678
+8.98(+3.91%)
Feb 07, 2018
247.50
247.50
241.27
229.52
2,742
-15.73(-6.41%)
Feb 06, 2018
270.00
272.25
236.25
245.25
2,121
-39.89(-13.99%)
Feb 05, 2018
306.00
306.00
270.00
285.14
905
-20.86(-6.82%)
Feb 02, 2018
299.25
330.75
299.25
306.00
863
+0.00(+0.00%)
Feb 01, 2018
308.30
317.25
303.75
306.00
524
-2.25(-0.73%)
Jan 31, 2018
315.00
332.98
299.25
308.25
468
-12.38(-3.86%)
Jan 30, 2018
346.50
348.75
319.50
320.62
1,034
-34.88(-9.81%)
Jan 29, 2018
364.50
366.12
348.75
355.50
842
+0.00(+0.00%)
Jan 26, 2018
355.50
360.00
351.00
355.50
330
-4.50(-1.25%)
Jan 25, 2018
353.25
360.00
348.98
360.00
429
+6.75(+1.91%)
Jan 24, 2018
360.00
360.00
348.75
353.25
493
-6.75(-1.88%)
Jan 23, 2018
364.50
371.25
357.75
360.00
397
-2.25(-0.62%)
Jan 22, 2018
400.50
400.50
342.00
362.25
1,206
-36.00(-9.04%)
Jan 19, 2018
432.00
436.50
374.08
398.25
1,072
-27.00(-6.35%)
Jan 18, 2018
371.25
443.25
328.50
425.25
3,707
+38.25(+9.88%)
Jan 17, 2018
454.50
599.62
382.50
387.00
24,550
-4.50(-1.15%)
Jan 16, 2018
416.25
416.25
382.50
391.50
599
-20.27(-4.92%)
Jan 12, 2018
411.77
411.77
411.77
0
+4.52(+1.11%)
Jan 11, 2018
384.75
416.25
372.22
407.25
709
+24.75(+6.47%)
Jan 10, 2018
371.25
391.50
360.00
382.50
479
+6.75(+1.80%)
Jan 09, 2018
387.00
387.00
371.25
375.75
476
-2.25(-0.60%)
Jan 08, 2018
393.75
396.36
366.98
378.00
708
-2.25(-0.59%)
Jan 05, 2018
360.00
380.25
355.73
380.25
1,151
+24.75(+6.96%)
Jan 04, 2018
360.00
368.89
344.25
355.50
1,163
+13.50(+3.95%)
Jan 03, 2018
337.50
346.50
337.50
342.00
420
+4.50(+1.33%)
Jan 02, 2018
315.00
342.00
315.00
337.50
574
+0.00(+0.00%)
Dec 29, 2017
337.50
337.50
337.50
0
-4.48(-1.31%)
Dec 28, 2017
337.50
348.75
321.75
341.98
692
+8.98(+2.70%)
Dec 27, 2017
339.75
344.36
321.75
333.00
373
-13.50(-3.90%)
Dec 26, 2017
355.50
357.75
339.75
346.50
369
-9.00(-2.53%)
Dec 22, 2017
348.75
357.57
346.50
355.50
731
+13.50(+3.95%)
Dec 21, 2017
337.50
344.25
334.51
342.00
408
+4.50(+1.33%)
Dec 20, 2017
326.25
342.00
315.00
337.50
460
+9.00(+2.74%)
Dec 19, 2017
366.75
389.25
326.25
328.50
2,427
+0.00(+0.00%)
Dec 18, 2017
319.50
346.50
317.25
328.50
627
+18.00(+5.80%)
Dec 15, 2017
272.25
317.25
272.25
310.50
1,194
-2.25(-0.72%)
Dec 14, 2017
317.25
317.25
303.75
312.75
295
+6.75(+2.21%)
Dec 13, 2017
315.00
319.50
306.00
306.00
263
-9.00(-2.86%)
Dec 12, 2017
306.00
326.25
297.00
315.00
713
+6.75(+2.19%)
Dec 11, 2017
333.00
338.76
306.00
308.25
902
-24.68(-7.41%)
Dec 08, 2017
328.50
335.86
320.87
332.93
227
+7.24(+2.22%)
Dec 07, 2017
337.50
344.48
315.00
325.69
544
-7.31(-2.20%)
Dec 06, 2017
344.25
360.00
328.52
333.00
449
-6.75(-1.99%)
Dec 05, 2017
344.25
378.00
333.00
339.75
532
-4.50(-1.31%)
Dec 04, 2017
348.75
366.75
335.25
344.25
1,064
-2.25(-0.65%)
Dec 01, 2017
342.00
389.25
337.50
346.50
478
+6.75(+1.99%)
Nov 30, 2017
348.10
360.00
337.50
339.75
543
-4.86(-1.41%)
Nov 29, 2017
384.75
387.00
339.75
344.61
1,361
-42.39(-10.95%)
Nov 28, 2017
396.00
396.00
382.50
387.00
270
-4.50(-1.15%)
Nov 27, 2017
402.75
405.00
384.75
391.50
475
-4.50(-1.14%)
Nov 24, 2017
382.50
398.25
382.50
396.00
586
+12.92(+3.37%)
Nov 22, 2017
375.75
387.00
375.75
383.08
253
+5.08(+1.35%)
Nov 21, 2017
382.50
389.25
375.75
378.00
310
-4.50(-1.18%)
Nov 20, 2017
366.75
382.50
366.75
382.50
263
+2.25(+0.59%)
Nov 17, 2017
371.27
382.50
366.75
380.25
129
+6.75(+1.81%)
Nov 16, 2017
384.86
389.25
369.00
373.50
186
-2.25(-0.60%)
Nov 15, 2017
360.00
398.25
360.00
375.75
454
+20.25(+5.70%)
Nov 14, 2017
362.25
393.75
346.50
355.50
481
-11.25(-3.07%)
Nov 13, 2017
351.00
380.25
346.50
366.75
463
+20.25(+5.84%)
Nov 10, 2017
380.25
380.25
337.50
346.50
2,291
-71.77(-17.16%)
Nov 09, 2017
429.75
450.00
393.75
418.27
534
-9.23(-2.16%)
Nov 08, 2017
429.75
452.25
416.48
427.50
160
-2.25(-0.52%)
Nov 07, 2017
472.50
472.50
423.00
429.75
222
-5.08(-1.17%)
Nov 06, 2017
443.25
470.02
427.50
434.83
161
-3.92(-0.89%)
Nov 03, 2017
450.00
450.00
423.00
438.75
77
-0.02(-0.01%)
Nov 02, 2017
414.00
497.25
414.00
438.77
289
+20.27(+4.84%)
Nov 01, 2017
447.75
447.75
409.50
418.50
360
-31.50(-7.00%)
Oct 31, 2017
495.00
495.00
427.50
450.00
1,296
-47.25(-9.50%)
Oct 30, 2017
508.50
526.27
497.25
497.25
193
-9.00(-1.78%)
Oct 27, 2017
497.25
517.50
483.75
506.25
531
+2.25(+0.45%)
Oct 26, 2017
517.50
533.25
450.00
504.00
316
-13.50(-2.61%)
Oct 25, 2017
526.50
541.69
499.50
517.50
230
-11.25(-2.13%)
Oct 24, 2017
531.00
539.77
517.50
528.75
158
+0.00(+0.00%)
Oct 23, 2017
553.50
553.50
497.25
528.75
375
-22.50(-4.08%)
Oct 20, 2017
555.75
555.75
515.25
551.25
509
+0.00(+0.00%)
Oct 19, 2017
571.50
578.25
540.00
551.25
330
-18.00(-3.16%)
Oct 18, 2017
555.75
590.02
542.25
569.25
521
+4.73(+0.84%)
Oct 17, 2017
576.00
576.00
535.50
564.52
697
-18.23(-3.13%)
Oct 16, 2017
598.50
608.99
576.00
582.75
617
-13.50(-2.26%)
Oct 13, 2017
607.50
634.50
537.75
596.25
1,517
-6.75(-1.12%)
Oct 12, 2017
630.00
636.75
576.00
603.00
2,746
+18.32(+3.13%)
Oct 11, 2017
535.50
589.50
506.48
584.68
4,130
+53.68(+10.11%)
Oct 10, 2017
517.50
540.00
479.48
531.00
2,688
+18.00(+3.51%)
Oct 09, 2017
432.00
612.00
427.50
513.00
17,696
+119.25(+30.29%)
Oct 06, 2017
393.75
423.00
364.50
393.75
271
+0.00(+0.00%)
Oct 05, 2017
396.00
405.00
380.25
393.75
341
-2.25(-0.57%)
Oct 04, 2017
382.27
427.50
348.75
396.00
1,435
+31.50(+8.64%)
Oct 03, 2017
373.50
389.25
364.50
364.50
132
-13.50(-3.57%)
Oct 02, 2017
382.50
389.25
378.00
378.00
39
-6.75(-1.75%)
Sep 29, 2017
391.50
393.75
328.50
384.75
421
-13.50(-3.39%)
Sep 28, 2017
406.51
408.46
393.75
398.25
64
-13.50(-3.28%)
Sep 27, 2017
382.63
412.88
382.63
411.75
227
+22.50(+5.78%)
Sep 26, 2017
382.50
402.75
382.50
389.25
50
+0.00(+0.00%)
Sep 25, 2017
405.00
420.75
380.25
389.25
215
-15.75(-3.89%)
Sep 22, 2017
405.00
409.50
388.04
405.00
129
+4.50(+1.12%)
Sep 21, 2017
382.48
447.75
366.75
400.50
1,208
+29.18(+7.86%)
Sep 20, 2017
357.75
375.75
357.75
371.32
139
+11.32(+3.14%)
Sep 19, 2017
360.00
368.95
350.10
360.00
183
+0.00(+0.00%)
Sep 18, 2017
389.25
389.25
355.50
360.00
194
-29.25(-7.51%)
Sep 15, 2017
337.50
389.25
337.50
389.25
162
+49.50(+14.57%)
Sep 14, 2017
346.50
354.94
337.50
339.75
444
-9.00(-2.58%)
Sep 13, 2017
366.75
371.25
346.50
348.75
373
-18.00(-4.91%)
Sep 12, 2017
389.25
391.50
355.50
366.75
316
-11.25(-2.98%)
Sep 11, 2017
367.49
405.00
355.50
378.00
937
+11.25(+3.07%)
Sep 08, 2017
353.25
369.00
348.75
366.75
190
+13.50(+3.82%)
Sep 07, 2017
348.75
371.25
348.75
353.25
120
+0.00(+0.00%)
Sep 06, 2017
380.25
380.25
348.75
353.25
175
-20.25(-5.42%)
Sep 05, 2017
384.73
384.75
364.50
373.50
43
-2.25(-0.60%)
Sep 01, 2017
366.75
380.25
366.75
375.75
45
+11.25(+3.09%)
Aug 31, 2017
375.75
382.50
364.50
364.50
199
-15.75(-4.14%)
Aug 30, 2017
373.50
384.75
373.50
380.25
117
+9.00(+2.42%)
Aug 29, 2017
377.64
381.38
355.50
371.25
90
+9.00(+2.48%)
Aug 28, 2017
366.75
375.75
362.25
362.25
86
-2.25(-0.62%)
Aug 25, 2017
380.25
356.62
364.50
134
-4.50(-1.22%)
Aug 24, 2017
380.25
362.70
369.00
52
-11.25(-2.96%)
Aug 23, 2017
382.50
384.75
362.25
380.25
178
+0.02(+0.01%)
Aug 22, 2017
371.25
380.25
339.75
380.23
173
+29.23(+8.33%)
Aug 21, 2017
362.25
375.03
348.75
351.00
59
-9.00(-2.50%)
Aug 18, 2017
344.02
360.00
344.02
360.00
72
+9.00(+2.56%)
Aug 17, 2017
389.25
389.25
344.25
351.00
428
-20.25(-5.45%)
Aug 16, 2017
420.75
420.75
355.50
371.25
776
-45.00(-10.81%)
Aug 15, 2017
459.00
459.00
402.75
416.25
290
-13.50(-3.14%)
Aug 14, 2017
436.50
436.50
425.25
429.75
115
-2.25(-0.52%)
Aug 11, 2017
434.25
449.98
427.50
432.00
184
-4.50(-1.03%)
Aug 10, 2017
450.00
450.00
434.48
436.50
167
-20.25(-4.43%)
Aug 09, 2017
434.61
463.50
434.25
456.75
59
+4.50(+1.00%)
Aug 08, 2017
461.25
463.50
445.50
452.25
59
-13.50(-2.90%)
Aug 07, 2017
450.00
470.34
449.10
465.75
61
+9.00(+1.97%)
Aug 04, 2017
433.08
456.75
432.00
456.75
115
+18.00(+4.10%)
Aug 03, 2017
434.25
445.50
430.63
438.75
59
+2.25(+0.52%)
Aug 02, 2017
441.63
446.22
420.75
436.50
122
+2.25(+0.52%)
Aug 01, 2017
441.00
449.73
434.25
434.25
62
-2.25(-0.52%)
Jul 31, 2017
452.25
452.25
436.50
436.50
63
-18.00(-3.96%)
Jul 28, 2017
438.75
458.98
409.50
454.50
69
+13.50(+3.06%)
Jul 27, 2017
454.50
469.82
434.25
441.00
140
-9.00(-2.00%)
Jul 26, 2017
434.25
456.75
430.31
450.00
75
+13.50(+3.09%)
Jul 25, 2017
452.25
463.32
436.50
436.50
138
-11.36(-2.54%)
Jul 24, 2017
469.10
470.25
447.75
447.86
116
-13.39(-2.90%)
Jul 21, 2017
461.25
463.50
458.12
461.25
40
-4.50(-0.97%)
Jul 20, 2017
454.50
473.85
450.00
465.75
32
+4.50(+0.98%)
Jul 19, 2017
453.85
463.50
450.00
461.25
187
-4.50(-0.97%)
Jul 18, 2017
468.00
473.22
450.99
465.75
125
-6.75(-1.43%)
Jul 17, 2017
474.75
474.75
468.00
472.50
66
+2.25(+0.48%)
Jul 14, 2017
477.00
477.00
468.00
470.25
18
+0.00(+0.00%)
Jul 13, 2017
474.75
474.75
459.00
470.25
43
+2.25(+0.48%)
Jul 12, 2017
468.00
474.75
447.75
468.00
351
-2.25(-0.48%)
Jul 11, 2017
461.25
477.00
449.77
470.25
162
-2.25(-0.48%)
Jul 10, 2017
479.25
479.25
463.50
472.50
227
-11.25(-2.33%)
Jul 07, 2017
483.75
488.30
466.88
483.75
207
-4.50(-0.92%)
Jul 06, 2017
494.98
495.00
474.75
488.25
258
+2.25(+0.46%)
Jul 05, 2017
497.25
497.25
481.50
486.00
116
-4.50(-0.92%)
Jul 03, 2017
483.75
492.75
479.25
490.50
25
+4.50(+0.93%)
Jun 30, 2017
499.50
499.50
454.50
486.00
187
-2.25(-0.46%)
Jun 29, 2017
483.75
497.25
483.75
488.25
256
+9.00(+1.88%)
Jun 28, 2017
472.50
479.25
454.50
479.25
121
+9.00(+1.91%)
Jun 27, 2017
461.25
481.50
461.25
470.25
87
+2.25(+0.48%)
Jun 26, 2017
474.75
488.25
463.50
468.00
81
-2.25(-0.48%)
Jun 23, 2017
477.00
477.00
465.75
470.25
87
+0.27(+0.06%)
Jun 22, 2017
461.25
477.00
432.00
469.98
440
+8.73(+1.89%)
Jun 21, 2017
465.75
474.75
460.12
461.25
163
+4.50(+0.99%)
Jun 20, 2017
459.00
477.00
454.52
456.75
181
-4.50(-0.98%)
Jun 19, 2017
445.50
470.25
438.75
461.25
175
+20.25(+4.59%)
Jun 16, 2017
452.25
454.50
436.73
441.00
200
+9.00(+2.08%)
Jun 15, 2017
430.40
457.20
427.50
432.00
143
+2.25(+0.52%)
Jun 14, 2017
438.75
441.34
429.75
429.75
187
-4.50(-1.04%)
Jun 13, 2017
443.25
447.75
432.00
434.25
218
-6.75(-1.53%)
Jun 12, 2017
436.50
445.50
432.00
441.00
67
+4.50(+1.03%)
Jun 09, 2017
436.50
452.25
427.50
436.50
127
-2.23(-0.51%)
Jun 08, 2017
450.00
450.00
429.75
438.73
151
-6.77(-1.52%)
Jun 07, 2017
434.25
445.50
427.50
445.50
398
+9.00(+2.06%)
Jun 06, 2017
429.75
441.68
419.13
436.50
311
-13.50(-3.00%)
Jun 05, 2017
479.25
501.75
418.73
450.00
1,945
+2.02(+0.45%)
Jun 02, 2017
425.25
458.10
410.36
447.98
385
+18.23(+4.24%)
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.