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
Integrated Media Technology
(NQ:
IMTE
)
1.890
-0.005 (-0.26%)
Streaming Delayed Price
Updated: 1:05 PM EDT, Jun 4, 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 29, 2020
3.720
3.720
3.550
3.600
9,300
-0.11(-2.96%)
May 28, 2020
3.800
4.370
3.600
3.710
113,853
-0.05(-1.33%)
May 27, 2020
3.530
3.960
3.380
3.760
90,277
+0.19(+5.32%)
May 26, 2020
3.370
3.570
3.300
3.570
29,383
+0.21(+6.22%)
May 22, 2020
3.300
3.490
3.210
3.361
10,000
-0.05(-1.44%)
May 21, 2020
3.510
3.650
3.090
3.410
31,305
-0.11(-3.12%)
May 20, 2020
3.400
3.600
3.400
3.520
37,518
+0.13(+3.83%)
May 19, 2020
3.280
3.540
3.260
3.390
29,072
-0.13(-3.83%)
May 18, 2020
3.390
3.630
3.200
3.525
36,937
+0.31(+9.81%)
May 15, 2020
3.450
3.500
3.121
3.210
59,600
-0.30(-8.55%)
May 14, 2020
3.730
3.920
3.300
3.510
91,554
+0.13(+3.85%)
May 13, 2020
3.240
3.890
3.040
3.380
170,857
+0.23(+7.30%)
May 12, 2020
3.340
3.410
3.150
3.150
5,898
-0.12(-3.82%)
May 11, 2020
3.380
3.410
3.130
3.275
12,383
-0.12(-3.68%)
May 08, 2020
3.250
3.500
3.250
3.400
10,100
+0.06(+1.80%)
May 07, 2020
3.020
3.780
3.000
3.340
52,513
-0.01(-0.30%)
May 06, 2020
3.610
4.200
3.100
3.350
145,752
-0.26(-7.20%)
May 05, 2020
3.240
3.700
3.100
3.610
108,256
+0.47(+14.97%)
May 04, 2020
3.270
3.363
2.930
3.140
23,532
+0.02(+0.64%)
May 01, 2020
3.300
3.300
3.110
3.120
4,700
-0.22(-6.58%)
Apr 30, 2020
3.500
3.500
3.130
3.340
4,040
+0.01(+0.30%)
Apr 29, 2020
3.290
3.670
3.290
3.330
22,197
-0.00(-0.11%)
Apr 28, 2020
3.420
3.670
3.120
3.334
13,316
-0.10(-2.80%)
Apr 27, 2020
3.470
3.860
3.310
3.430
17,241
-0.02(-0.58%)
Apr 24, 2020
3.750
3.895
3.409
3.450
11,300
-0.38(-9.91%)
Apr 23, 2020
4.330
4.330
3.400
3.829
10,068
-0.12(-2.98%)
Apr 22, 2020
4.450
5.240
3.750
3.947
78,028
-0.59(-13.06%)
Apr 21, 2020
3.500
4.540
3.050
4.540
100,795
+1.04(+29.71%)
Apr 20, 2020
3.400
3.520
3.370
3.500
2,499
+0.01(+0.29%)
Apr 17, 2020
3.400
3.630
3.350
3.490
5,100
-0.03(-0.85%)
Apr 16, 2020
3.480
3.520
3.356
3.520
1,923
+0.01(+0.28%)
Apr 15, 2020
3.400
3.540
3.200
3.510
2,511
+0.09(+2.63%)
Apr 14, 2020
3.300
3.510
3.300
3.420
10,500
-0.08(-2.29%)
Apr 13, 2020
3.550
3.550
3.150
3.500
2,425
+0.15(+4.48%)
Apr 09, 2020
3.550
3.550
3.260
3.350
2,300
-0.03(-0.89%)
Apr 08, 2020
3.490
3.490
3.320
3.380
1,764
+0.10(+3.21%)
Apr 07, 2020
3.460
3.500
3.100
3.275
16,560
-0.31(-8.52%)
Apr 06, 2020
3.750
3.789
3.350
3.580
5,889
-0.09(-2.45%)
Apr 03, 2020
3.310
3.670
3.070
3.670
8,400
+0.15(+4.15%)
Apr 02, 2020
3.210
3.700
2.880
3.524
13,574
+0.52(+17.45%)
Apr 01, 2020
3.100
3.290
3.000
3.000
9,079
-0.16(-5.19%)
Mar 31, 2020
3.150
3.800
2.877
3.164
35,575
+0.19(+6.54%)
Mar 30, 2020
3.120
3.470
2.870
2.970
6,136
-0.33(-10.00%)
Mar 27, 2020
2.860
3.450
2.600
3.300
49,300
+0.44(+15.38%)
Mar 26, 2020
3.190
3.190
2.860
2.860
9,889
-0.30(-9.49%)
Mar 25, 2020
3.100
3.510
2.820
3.160
17,826
+0.27(+9.26%)
Mar 24, 2020
2.960
3.059
2.600
2.892
21,444
-0.06(-1.96%)
Mar 23, 2020
2.650
3.090
2.650
2.950
14,424
+0.26(+9.67%)
Mar 20, 2020
3.140
3.140
2.650
2.690
8,200
-0.45(-14.33%)
Mar 19, 2020
3.150
3.210
2.640
3.140
58,371
+0.04(+1.29%)
Mar 18, 2020
3.560
3.560
2.930
3.100
1,870
-0.28(-8.35%)
Mar 17, 2020
3.790
3.790
3.383
3.383
1,379
-0.06(-1.67%)
Mar 16, 2020
3.750
3.857
3.213
3.440
5,020
-0.40(-10.48%)
Mar 13, 2020
4.140
4.140
3.310
3.843
4,700
+0.27(+7.64%)
Mar 12, 2020
2.990
4.350
2.990
3.570
4,064
-0.58(-13.98%)
Mar 11, 2020
4.440
4.465
3.660
4.150
14,746
-0.30(-6.80%)
Mar 10, 2020
3.780
4.915
3.780
4.453
5,693
+0.09(+2.12%)
Mar 09, 2020
4.050
4.750
4.010
4.360
7,146
-0.51(-10.41%)
Mar 06, 2020
4.740
4.930
4.472
4.867
3,600
+0.02(+0.35%)
Mar 05, 2020
4.918
5.032
4.654
4.850
3,771
-0.33(-6.31%)
Mar 04, 2020
5.230
5.269
5.061
5.177
4,575
+0.14(+2.71%)
Mar 03, 2020
5.490
5.490
4.850
5.040
3,273
+0.02(+0.45%)
Mar 02, 2020
4.770
5.240
4.770
5.017
2,159
-0.06(-1.22%)
Feb 28, 2020
4.990
5.297
4.840
5.080
12,500
-0.07(-1.27%)
Feb 27, 2020
5.600
5.600
4.850
5.145
15,172
-0.76(-12.91%)
Feb 26, 2020
5.799
6.690
5.609
5.908
8,660
-0.19(-3.15%)
Feb 25, 2020
5.620
6.670
5.267
6.100
10,507
-0.17(-2.77%)
Feb 24, 2020
5.580
6.300
5.580
6.274
2,374
-0.19(-2.98%)
Feb 21, 2020
6.607
6.607
6.400
6.466
300
-0.05(-0.77%)
Feb 20, 2020
6.500
6.517
6.484
6.517
702
+0.12(+1.82%)
Feb 19, 2020
6.296
6.606
6.200
6.400
1,717
+0.20(+3.22%)
Feb 18, 2020
6.500
6.750
6.100
6.200
8,797
-0.40(-6.05%)
Feb 14, 2020
7.200
7.480
6.600
6.600
16,200
-1.08(-14.06%)
Feb 13, 2020
7.380
7.808
7.250
7.680
11,727
-0.15(-1.89%)
Feb 12, 2020
7.507
7.828
7.450
7.828
1,367
-0.17(-2.11%)
Feb 11, 2020
7.800
7.996
7.800
7.996
244
+0.14(+1.82%)
Feb 10, 2020
8.258
8.258
7.552
7.854
5,772
-0.10(-1.21%)
Feb 07, 2020
7.590
8.497
7.550
7.950
11,100
+0.23(+2.98%)
Feb 06, 2020
7.720
7.720
7.720
148
+0.00(+0.00%)
Feb 05, 2020
7.658
8.159
7.500
7.720
1,941
+0.27(+3.67%)
Feb 04, 2020
7.916
8.243
7.220
7.447
5,255
-0.55(-6.87%)
Feb 03, 2020
8.000
8.102
7.500
7.995
3,964
-0.48(-5.65%)
Jan 31, 2020
8.475
8.475
8.475
40
+0.00(+0.00%)
Jan 30, 2020
7.870
8.475
7.870
8.475
589
+0.09(+1.09%)
Jan 29, 2020
8.383
8.383
8.383
100
+0.00(+0.04%)
Jan 28, 2020
8.380
8.380
8.380
8.380
190
+0.06(+0.76%)
Jan 27, 2020
7.819
8.318
7.819
8.317
1,453
+0.37(+4.65%)
Jan 24, 2020
8.550
8.590
7.722
7.947
7,200
-0.83(-9.45%)
Jan 23, 2020
9.155
9.155
8.663
8.777
1,370
+0.00(+0.00%)
Jan 22, 2020
8.880
9.030
8.543
8.777
10,031
+0.05(+0.54%)
Jan 21, 2020
9.175
9.175
8.715
8.730
1,610
-0.46(-5.06%)
Jan 17, 2020
9.650
9.650
8.710
9.195
5,100
+0.21(+2.34%)
Jan 16, 2020
9.857
9.898
8.550
8.985
23,501
-0.67(-6.91%)
Jan 15, 2020
8.880
9.800
8.760
9.652
6,798
+0.42(+4.51%)
Jan 14, 2020
9.000
9.597
8.925
9.236
5,528
+0.30(+3.35%)
Jan 13, 2020
8.610
9.067
8.600
8.937
2,588
-0.06(-0.70%)
Jan 10, 2020
9.070
9.297
8.400
9.000
20,000
-0.09(-1.03%)
Jan 09, 2020
8.330
9.225
8.330
9.094
2,483
+0.61(+7.24%)
Jan 08, 2020
8.260
9.340
8.260
8.480
30,526
-0.19(-2.19%)
Jan 07, 2020
8.700
8.790
8.250
8.670
6,486
-0.44(-4.82%)
Jan 06, 2020
8.380
9.191
8.106
9.109
3,204
-0.01(-0.12%)
Jan 03, 2020
9.110
9.120
9.110
9.120
500
-0.24(-2.52%)
Jan 02, 2020
8.990
9.481
8.530
9.356
840
+0.18(+1.92%)
Dec 31, 2019
9.180
9.180
8.803
9.180
1,600
-0.31(-3.27%)
Dec 30, 2019
8.700
9.794
8.500
9.490
4,360
+0.85(+9.85%)
Dec 27, 2019
8.990
8.990
8.500
8.639
4,500
-0.35(-3.91%)
Dec 26, 2019
9.970
10.89
8.730
8.990
8,024
-0.41(-4.36%)
Dec 24, 2019
10.00
11.82
9.050
9.400
25,500
-0.44(-4.47%)
Dec 23, 2019
7.700
10.15
7.500
9.840
36,907
+2.19(+28.67%)
Dec 20, 2019
6.769
7.648
6.769
7.648
1,100
+0.06(+0.81%)
Dec 19, 2019
7.646
7.679
7.000
7.587
1,439
+0.59(+8.38%)
Dec 18, 2019
7.000
7.000
7.000
7.000
452
-0.66(-8.62%)
Dec 17, 2019
7.660
7.660
7.660
7.660
102
+0.24(+3.23%)
Dec 16, 2019
6.500
7.500
6.500
7.420
4,795
-0.29(-3.76%)
Dec 13, 2019
7.710
7.710
7.710
10
+0.00(+0.00%)
Dec 12, 2019
7.193
7.710
7.193
7.710
625
+0.30(+4.07%)
Dec 11, 2019
7.010
7.500
6.800
7.409
4,147
-0.16(-2.13%)
Dec 10, 2019
7.150
7.570
7.000
7.570
1,207
+0.33(+4.56%)
Dec 09, 2019
7.000
7.240
6.882
7.240
1,583
-0.31(-4.17%)
Dec 06, 2019
7.151
7.750
7.151
7.555
6,100
-0.16(-2.06%)
Dec 05, 2019
7.714
7.714
7.714
67
+0.00(+0.00%)
Dec 04, 2019
7.020
7.714
7.000
7.714
3,612
-0.01(-0.16%)
Dec 03, 2019
7.726
7.726
7.726
5
+0.00(+0.00%)
Dec 02, 2019
7.726
7.726
7.726
234
+0.00(+0.00%)
Nov 29, 2019
7.726
7.726
7.726
231
+0.00(+0.00%)
Nov 27, 2019
7.726
7.726
7.726
65
+0.00(+0.00%)
Nov 26, 2019
7.200
7.880
7.200
7.726
3,352
-0.45(-5.55%)
Nov 25, 2019
8.180
8.180
8.180
165
+0.00(+0.00%)
Nov 22, 2019
8.200
8.710
7.300
8.180
5,600
-0.01(-0.12%)
Nov 21, 2019
6.580
8.300
6.580
8.190
14,878
+1.61(+24.47%)
Nov 20, 2019
6.460
6.580
5.440
6.580
23,147
+0.08(+1.26%)
Nov 19, 2019
6.230
6.500
6.184
6.498
1,262
-0.25(-3.73%)
Nov 18, 2019
6.750
6.750
6.750
160
+0.00(+0.00%)
Nov 15, 2019
6.900
6.940
6.500
6.750
6,400
-0.21(-3.01%)
Nov 14, 2019
6.800
6.960
6.500
6.960
4,028
+0.06(+0.94%)
Nov 13, 2019
6.899
6.899
6.801
6.895
1,107
+0.09(+1.40%)
Nov 12, 2019
7.142
7.142
6.800
6.800
1,190
-0.10(-1.45%)
Nov 11, 2019
6.765
6.900
6.657
6.900
902
-0.16(-2.26%)
Nov 08, 2019
7.060
7.060
7.060
277
+0.00(+0.00%)
Nov 07, 2019
6.558
7.100
6.558
7.060
1,511
-0.08(-1.14%)
Nov 06, 2019
6.817
7.141
6.817
7.141
781
-0.04(-0.59%)
Nov 05, 2019
7.010
7.183
7.010
7.183
1,040
+0.04(+0.51%)
Nov 04, 2019
7.147
7.147
7.147
7.147
141
+0.26(+3.73%)
Nov 01, 2019
6.860
7.040
6.810
6.889
700
-0.21(-2.97%)
Oct 31, 2019
6.800
7.100
6.735
7.100
9,613
+0.13(+1.79%)
Oct 30, 2019
6.942
6.975
6.942
6.975
451
-0.06(-0.86%)
Oct 29, 2019
7.035
7.035
7.035
7.035
114
+0.10(+1.37%)
Oct 28, 2019
6.914
6.940
6.897
6.940
1,186
-0.00(-0.04%)
Oct 25, 2019
6.860
7.250
6.850
6.943
1,400
+0.09(+1.35%)
Oct 24, 2019
6.900
7.200
6.727
6.850
2,170
-0.33(-4.60%)
Oct 23, 2019
7.180
7.180
7.180
7.180
1,166
-0.02(-0.28%)
Oct 22, 2019
7.200
7.200
7.200
7.200
106
+0.15(+2.13%)
Oct 21, 2019
6.810
7.050
6.810
7.050
756
+0.04(+0.57%)
Oct 18, 2019
7.000
7.263
7.000
7.010
800
-0.19(-2.64%)
Oct 17, 2019
6.710
7.230
6.650
7.200
3,412
+0.20(+2.86%)
Oct 16, 2019
6.870
7.090
6.700
7.000
715
-0.10(-1.41%)
Oct 15, 2019
6.875
7.230
6.875
7.100
1,164
-0.20(-2.74%)
Oct 14, 2019
7.120
7.300
6.830
7.300
4,619
+0.10(+1.39%)
Oct 11, 2019
7.280
7.300
6.993
7.200
1,800
-0.18(-2.44%)
Oct 10, 2019
7.196
7.380
6.962
7.380
592
+0.16(+2.27%)
Oct 09, 2019
7.400
7.500
7.108
7.216
518
-0.08(-1.15%)
Oct 08, 2019
7.300
7.300
7.300
7.300
118
+0.06(+0.82%)
Oct 07, 2019
6.800
7.282
6.800
7.240
6,305
+0.63(+9.48%)
Oct 04, 2019
6.580
6.614
6.580
6.614
1,400
+0.02(+0.29%)
Oct 03, 2019
6.500
6.660
6.500
6.595
7,898
-0.08(-1.13%)
Oct 02, 2019
6.700
6.710
6.660
6.670
1,206
-0.25(-3.61%)
Oct 01, 2019
6.800
6.920
6.800
6.920
1,203
+0.08(+1.24%)
Sep 30, 2019
6.670
7.200
6.670
6.835
7,738
-0.51(-7.01%)
Sep 27, 2019
7.420
7.420
7.088
7.350
1,700
+0.22(+3.09%)
Sep 26, 2019
7.460
7.460
6.930
7.130
7,696
-0.12(-1.66%)
Sep 25, 2019
7.250
7.250
7.250
7.250
189
-0.09(-1.27%)
Sep 24, 2019
7.347
7.347
7.343
7.343
519
-0.06(-0.77%)
Sep 23, 2019
7.400
7.400
7.400
20
+0.00(+0.00%)
Sep 20, 2019
6.660
7.720
6.660
7.400
1,000
+0.00(+0.00%)
Sep 19, 2019
7.507
7.507
7.113
7.400
561
+0.03(+0.35%)
Sep 18, 2019
7.560
7.560
7.160
7.374
1,381
+0.18(+2.56%)
Sep 17, 2019
7.542
7.542
7.190
7.190
476
+0.04(+0.61%)
Sep 16, 2019
7.146
7.146
7.146
7.146
684
-0.85(-10.67%)
Sep 13, 2019
8.000
8.000
8.000
453
+0.00(+0.00%)
Sep 12, 2019
8.440
8.440
7.210
8.000
1,675
+0.24(+3.05%)
Sep 11, 2019
8.100
8.100
7.590
7.763
316
+0.19(+2.55%)
Sep 10, 2019
7.825
7.825
7.157
7.570
668
+0.06(+0.80%)
Sep 09, 2019
7.730
7.802
7.510
7.510
1,836
-0.29(-3.78%)
Sep 06, 2019
8.600
8.600
7.340
7.805
2,600
-0.74(-8.63%)
Sep 05, 2019
7.900
8.543
7.710
8.543
1,879
+0.49(+6.05%)
Sep 04, 2019
8.055
8.055
8.055
21
+0.00(+0.00%)
Sep 03, 2019
7.520
8.055
7.520
8.055
634
+0.15(+1.96%)
Aug 30, 2019
7.681
8.000
7.347
7.900
1,800
-0.20(-2.43%)
Aug 29, 2019
7.889
8.097
7.889
8.097
3,249
-0.53(-6.18%)
Aug 28, 2019
8.480
8.840
8.000
8.630
2,158
+0.65(+8.08%)
Aug 27, 2019
8.380
8.380
7.395
7.985
2,151
-0.71(-8.22%)
Aug 26, 2019
8.189
8.700
8.189
8.700
321
+0.23(+2.72%)
Aug 23, 2019
8.470
8.470
8.470
8.470
100
+0.31(+3.77%)
Aug 22, 2019
7.500
8.223
7.500
8.162
596
-0.32(-3.75%)
Aug 21, 2019
8.740
8.760
8.020
8.480
1,975
-0.01(-0.12%)
Aug 20, 2019
8.150
8.490
7.720
8.490
888
+0.36(+4.36%)
Aug 19, 2019
8.167
8.300
7.060
8.135
3,734
+0.09(+1.14%)
Aug 16, 2019
7.079
8.043
7.077
8.043
7,500
+1.04(+14.90%)
Aug 15, 2019
7.031
7.031
6.614
7.000
1,099
+0.35(+5.27%)
Aug 14, 2019
6.700
6.971
6.649
6.649
633
-0.14(-2.07%)
Aug 13, 2019
6.790
6.790
6.790
6.790
542
-0.10(-1.47%)
Aug 12, 2019
6.994
6.994
6.500
6.891
911
+0.32(+4.80%)
Aug 09, 2019
6.803
7.100
6.575
6.575
1,700
-0.04(-0.61%)
Aug 08, 2019
6.830
6.900
6.527
6.616
2,208
-0.11(-1.70%)
Aug 07, 2019
6.900
7.156
6.668
6.730
7,803
-0.28(-3.99%)
Aug 06, 2019
6.710
7.130
6.710
7.010
3,639
+0.41(+6.20%)
Aug 05, 2019
7.370
7.370
6.601
6.601
2,146
-0.20(-2.93%)
Aug 02, 2019
7.140
7.240
6.500
6.800
3,300
-0.21(-3.00%)
Aug 01, 2019
7.130
7.400
6.940
7.010
10,895
-0.54(-7.09%)
Jul 31, 2019
7.260
7.545
7.260
7.545
414
-0.00(-0.06%)
Jul 30, 2019
7.170
7.550
7.170
7.550
606
-0.01(-0.13%)
Jul 29, 2019
7.090
7.560
7.090
7.560
503
+0.39(+5.49%)
Jul 26, 2019
7.550
7.550
6.351
7.167
1,300
-0.43(-5.70%)
Jul 25, 2019
7.700
7.700
7.537
7.600
430
+0.10(+1.33%)
Jul 24, 2019
7.500
7.910
7.500
7.500
4,791
-0.01(-0.17%)
Jul 23, 2019
7.700
7.995
7.500
7.512
1,650
-0.05(-0.63%)
Jul 22, 2019
7.550
7.560
7.500
7.560
1,448
-0.16(-2.04%)
Jul 19, 2019
8.133
8.133
7.717
7.717
700
-0.21(-2.59%)
Jul 18, 2019
7.507
8.180
7.507
7.923
2,995
-0.06(-0.80%)
Jul 17, 2019
7.700
8.197
7.700
7.987
1,393
+0.42(+5.50%)
Jul 16, 2019
7.650
7.785
7.570
7.570
4,947
-0.30(-3.84%)
Jul 15, 2019
7.560
7.900
7.560
7.872
978
-0.15(-1.84%)
Jul 12, 2019
8.100
8.200
7.667
8.020
1,900
+0.11(+1.39%)
Jul 11, 2019
7.972
7.972
7.910
7.910
610
-0.36(-4.35%)
Jul 10, 2019
8.140
8.777
7.996
8.270
836
-0.20(-2.38%)
Jul 09, 2019
8.110
8.472
7.760
8.472
7,796
+0.14(+1.64%)
Jul 08, 2019
8.440
8.450
8.012
8.335
3,457
-0.20(-2.40%)
Jul 05, 2019
8.850
8.980
8.150
8.540
28,100
-0.31(-3.50%)
Jul 03, 2019
9.025
9.025
8.850
8.850
600
-0.64(-6.78%)
Jul 02, 2019
9.230
9.493
9.190
9.493
638
+0.44(+4.90%)
Jul 01, 2019
10.26
10.26
8.750
9.050
6,925
+0.38(+4.32%)
Jun 28, 2019
9.150
9.540
8.400
8.675
9,800
-0.67(-7.22%)
Jun 27, 2019
8.600
9.610
8.600
9.350
1,634
-0.15(-1.58%)
Jun 26, 2019
10.41
11.30
9.150
9.500
10,287
-0.53(-5.30%)
Jun 25, 2019
9.440
11.48
9.280
10.03
37,004
+0.71(+7.64%)
Jun 24, 2019
9.320
9.320
9.320
294
+0.00(+0.00%)
Jun 21, 2019
9.320
9.320
9.320
58
+0.00(+0.00%)
Jun 20, 2019
8.900
9.400
8.900
9.320
1,100
+0.17(+1.86%)
Jun 19, 2019
9.150
9.150
9.150
9.150
256
+0.01(+0.11%)
Jun 18, 2019
8.768
9.930
8.568
9.140
6,754
+0.35(+3.98%)
Jun 17, 2019
8.230
8.851
7.722
8.790
2,366
+0.33(+3.90%)
Jun 14, 2019
8.520
8.520
8.040
8.460
2,300
-0.02(-0.24%)
Jun 13, 2019
8.510
8.510
8.480
8.480
477
-0.02(-0.24%)
Jun 12, 2019
8.400
8.500
8.010
8.500
4,578
+0.55(+6.92%)
Jun 11, 2019
8.350
8.800
7.950
7.950
4,880
-0.10(-1.25%)
Jun 10, 2019
8.400
8.400
7.605
8.051
4,403
+0.15(+1.91%)
Jun 07, 2019
7.962
8.859
7.829
7.900
5,900
-0.11(-1.37%)
Jun 06, 2019
7.750
8.010
7.454
8.010
2,350
+0.16(+2.04%)
Jun 05, 2019
8.000
8.190
7.440
7.850
18,389
-0.30(-3.64%)
Jun 04, 2019
7.790
8.190
7.750
8.147
1,776
+0.17(+2.09%)
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.