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
)
1.620
-0.130 (-7.43%)
Streaming Delayed Price
Updated: 3:59 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, 2022
8.700
9.340
7.022
8.660
1,787,991
-0.34(-3.78%)
May 27, 2022
8.010
9.220
6.420
9.000
2,058,623
+0.88(+10.84%)
May 26, 2022
7.280
8.150
7.240
8.120
773,459
+0.84(+11.54%)
May 25, 2022
6.480
7.660
6.360
7.280
1,105,587
+0.77(+11.83%)
May 24, 2022
5.840
6.700
5.620
6.510
392,067
+0.72(+12.44%)
May 23, 2022
5.600
6.150
5.530
5.790
545,771
+0.25(+4.51%)
May 20, 2022
5.630
5.770
5.130
5.540
500,366
-0.10(-1.77%)
May 19, 2022
5.500
5.680
5.330
5.640
363,209
+0.04(+0.71%)
May 18, 2022
5.450
5.770
5.330
5.600
299,789
+0.17(+3.13%)
May 17, 2022
5.280
5.490
5.120
5.430
265,682
+0.15(+2.84%)
May 16, 2022
5.200
5.700
5.169
5.280
394,167
-0.03(-0.56%)
May 13, 2022
5.050
5.421
4.880
5.310
398,701
+0.21(+4.12%)
May 12, 2022
5.000
5.140
4.660
5.100
327,868
+0.14(+2.82%)
May 11, 2022
4.710
5.270
4.570
4.960
786,845
+0.28(+5.98%)
May 10, 2022
4.530
4.829
4.400
4.680
459,082
+0.15(+3.31%)
May 09, 2022
4.300
4.580
4.160
4.530
406,106
+0.20(+4.62%)
May 06, 2022
4.400
4.460
4.220
4.330
285,711
-0.12(-2.70%)
May 05, 2022
4.440
4.550
4.272
4.450
264,093
-0.11(-2.41%)
May 04, 2022
4.390
4.570
4.210
4.560
348,272
+0.27(+6.29%)
May 03, 2022
4.100
4.330
4.070
4.290
308,526
+0.13(+3.12%)
May 02, 2022
4.040
4.200
4.040
4.160
566,451
+0.11(+2.72%)
Apr 29, 2022
4.400
4.430
4.020
4.050
963,129
-0.38(-8.58%)
Apr 28, 2022
4.110
5.090
4.095
4.430
4,893,087
+0.29(+7.00%)
Apr 27, 2022
3.980
4.380
3.980
4.140
600,662
+0.09(+2.22%)
Apr 26, 2022
4.190
4.190
3.900
4.050
601,491
+0.00(+0.00%)
Apr 25, 2022
4.120
4.310
4.000
4.050
387,169
-0.13(-3.11%)
Apr 22, 2022
4.300
4.540
4.150
4.180
643,764
-0.19(-4.35%)
Apr 21, 2022
4.280
4.870
4.220
4.370
1,552,281
-0.07(-1.58%)
Apr 20, 2022
4.360
4.539
3.960
4.440
1,837,879
+0.05(+1.14%)
Apr 19, 2022
4.550
5.040
4.250
4.390
2,899,575
-0.11(-2.44%)
Apr 18, 2022
4.710
5.270
4.440
4.500
3,874,168
-0.05(-1.10%)
Apr 14, 2022
5.830
5.870
4.470
4.550
3,713,962
-0.60(-11.65%)
Apr 13, 2022
6.160
6.610
5.030
5.150
3,007,479
-0.87(-14.45%)
Apr 12, 2022
7.290
7.470
5.760
6.020
1,372,644
-0.93(-13.38%)
Apr 11, 2022
8.230
9.240
6.800
6.950
2,720,455
-1.23(-15.04%)
Apr 08, 2022
13.27
13.90
7.930
8.180
2,172,931
-4.93(-37.60%)
Apr 07, 2022
21.40
24.06
12.58
13.11
4,306,470
-7.41(-36.11%)
Apr 06, 2022
25.32
26.05
20.26
20.52
611,751
-5.60(-21.44%)
Apr 05, 2022
28.86
30.11
25.31
26.12
361,533
-5.87(-18.35%)
Apr 04, 2022
30.01
33.98
28.16
31.99
989,172
-1.51(-4.51%)
Apr 01, 2022
28.60
38.48
26.00
33.50
2,864,828
+2.36(+7.58%)
Mar 31, 2022
22.25
33.29
17.00
31.14
3,440,874
+8.63(+38.34%)
Mar 30, 2022
19.79
23.72
19.33
22.51
478,111
+2.91(+14.85%)
Mar 29, 2022
17.07
19.87
16.61
19.60
228,623
+2.43(+14.15%)
Mar 28, 2022
16.03
17.31
15.44
17.17
201,986
+1.46(+9.29%)
Mar 25, 2022
12.81
17.46
12.60
15.71
963,879
+2.83(+21.97%)
Mar 24, 2022
11.51
13.10
11.35
12.88
735,940
+1.40(+12.20%)
Mar 23, 2022
10.90
11.84
10.69
11.48
64,713
+0.51(+4.65%)
Mar 22, 2022
11.30
11.83
10.44
10.97
234,028
-0.28(-2.49%)
Mar 21, 2022
10.00
11.35
9.874
11.25
127,775
+1.05(+10.29%)
Mar 18, 2022
9.180
10.48
8.800
10.20
137,080
+0.50(+5.15%)
Mar 17, 2022
10.56
10.59
6.050
9.700
2,248,309
-1.10(-10.19%)
Mar 16, 2022
9.650
10.89
9.510
10.80
183,900
+1.12(+11.57%)
Mar 15, 2022
8.590
9.690
8.232
9.680
108,062
+0.91(+10.38%)
Mar 14, 2022
8.210
8.990
7.990
8.770
163,404
+0.45(+5.41%)
Mar 11, 2022
9.190
9.760
7.200
8.320
502,142
-1.06(-11.30%)
Mar 10, 2022
7.850
9.790
7.850
9.380
136,749
+1.37(+17.10%)
Mar 09, 2022
7.040
8.180
7.040
8.010
117,020
+1.01(+14.43%)
Mar 08, 2022
6.320
7.140
6.063
7.000
96,870
+0.76(+12.18%)
Mar 07, 2022
6.370
6.420
4.880
6.240
893,266
+0.04(+0.65%)
Mar 04, 2022
5.850
6.310
5.850
6.200
128,730
+0.22(+3.68%)
Mar 03, 2022
5.970
6.130
5.800
5.980
64,905
+0.19(+3.28%)
Mar 02, 2022
5.750
5.790
5.570
5.790
35,610
+0.24(+4.32%)
Mar 01, 2022
5.600
5.700
5.480
5.550
22,784
-0.06(-1.07%)
Feb 28, 2022
5.640
5.890
5.510
5.610
78,310
-0.11(-1.92%)
Feb 25, 2022
5.500
5.960
5.360
5.720
117,944
+0.27(+4.95%)
Feb 24, 2022
5.460
5.625
5.300
5.450
38,444
-0.22(-3.88%)
Feb 23, 2022
5.790
5.860
5.665
5.670
24,519
-0.08(-1.39%)
Feb 22, 2022
5.670
5.930
5.510
5.750
74,610
+0.04(+0.70%)
Feb 18, 2022
5.710
0
+0.14(+2.51%)
Feb 17, 2022
5.650
5.760
5.400
5.570
107,754
-0.27(-4.62%)
Feb 16, 2022
5.810
7.370
5.600
5.840
2,609,728
-0.25(-4.11%)
Feb 15, 2022
6.390
7.660
5.951
6.090
5,584,037
-0.19(-3.03%)
Feb 14, 2022
6.450
6.680
6.180
6.280
78,248
-0.27(-4.12%)
Feb 11, 2022
6.850
7.100
6.320
6.550
90,782
-0.29(-4.24%)
Feb 10, 2022
6.800
7.130
6.570
6.840
148,847
+0.19(+2.86%)
Feb 09, 2022
6.710
6.950
6.476
6.650
103,849
+0.14(+2.15%)
Feb 08, 2022
6.470
6.660
6.240
6.510
164,382
+0.15(+2.36%)
Feb 07, 2022
6.220
6.970
6.160
6.360
174,697
+0.16(+2.58%)
Feb 04, 2022
6.960
7.270
6.120
6.200
415,717
-0.60(-8.82%)
Feb 03, 2022
7.050
6.800
36,337
-0.05(-0.73%)
Feb 02, 2022
7.160
7.390
6.761
6.850
278,609
-0.53(-7.18%)
Feb 01, 2022
7.150
7.620
6.970
7.380
789,739
+0.41(+5.88%)
Jan 31, 2022
7.350
6.780
6.970
555,887
-0.53(-7.07%)
Jan 28, 2022
7.250
7.920
6.371
7.500
1,907,256
+0.16(+2.18%)
Jan 27, 2022
7.890
7.960
7.250
7.340
212,284
-0.46(-5.90%)
Jan 26, 2022
8.420
8.700
7.740
7.800
468,941
-0.49(-5.91%)
Jan 25, 2022
9.590
10.39
8.070
8.290
1,261,379
-2.31(-21.79%)
Jan 24, 2022
11.64
12.24
8.020
10.60
3,617,537
-1.46(-12.11%)
Jan 21, 2022
11.38
12.32
10.56
12.06
2,205,587
+0.23(+1.94%)
Jan 20, 2022
10.86
11.99
10.15
11.83
4,013,385
+0.42(+3.68%)
Jan 19, 2022
10.09
11.68
9.030
11.41
5,980,476
+0.89(+8.46%)
Jan 18, 2022
8.770
10.55
7.920
10.52
3,849,595
+1.75(+19.95%)
Jan 14, 2022
8.770
0
+1.45(+19.81%)
Jan 13, 2022
6.960
7.390
6.690
7.320
595,922
+0.40(+5.78%)
Jan 12, 2022
6.020
7.089
5.990
6.920
776,913
+0.84(+13.82%)
Jan 11, 2022
5.390
6.150
5.330
6.080
493,195
+0.60(+10.95%)
Jan 10, 2022
5.100
5.480
5.010
5.480
263,225
+0.44(+8.73%)
Jan 07, 2022
4.830
5.100
4.800
5.040
140,485
+0.17(+3.49%)
Jan 06, 2022
4.420
4.898
4.420
4.870
374,193
+0.36(+7.98%)
Jan 05, 2022
4.450
4.580
4.340
4.510
298,093
+0.05(+1.12%)
Jan 04, 2022
4.400
4.500
4.310
4.460
363,397
+0.06(+1.36%)
Jan 03, 2022
4.410
4.550
4.280
4.400
545,964
-0.07(-1.57%)
Dec 31, 2021
4.720
4.840
4.400
4.470
2,109,893
-0.59(-11.66%)
Dec 30, 2021
4.470
7.580
4.470
5.060
40,094,408
+0.55(+12.20%)
Dec 29, 2021
4.635
4.635
4.350
4.510
15,634
-0.09(-1.96%)
Dec 28, 2021
4.540
4.750
4.460
4.600
14,148
+0.02(+0.44%)
Dec 27, 2021
5.000
5.360
4.450
4.580
204,944
+0.29(+6.76%)
Dec 23, 2021
4.350
4.470
4.290
4.290
16,492
-0.09(-2.05%)
Dec 22, 2021
4.530
4.530
4.300
4.380
13,339
-0.04(-0.90%)
Dec 21, 2021
4.400
4.474
4.340
4.420
6,279
+0.12(+2.79%)
Dec 20, 2021
4.420
4.420
4.300
4.300
8,592
-0.19(-4.23%)
Dec 17, 2021
4.350
4.500
4.340
4.490
18,328
+0.21(+4.91%)
Dec 16, 2021
4.590
4.590
4.270
4.280
13,159
-0.23(-5.10%)
Dec 15, 2021
4.530
4.530
4.350
4.510
31,162
+0.10(+2.27%)
Dec 14, 2021
4.500
4.579
4.410
4.410
19,609
-0.08(-1.78%)
Dec 13, 2021
4.600
4.650
4.490
4.490
7,181
-0.17(-3.75%)
Dec 10, 2021
4.700
4.700
4.560
4.665
4,261
-0.04(-0.74%)
Dec 09, 2021
4.940
4.950
4.700
4.700
18,309
-0.21(-4.28%)
Dec 08, 2021
4.880
4.980
4.860
4.910
44,025
+0.05(+1.03%)
Dec 07, 2021
4.941
4.975
4.840
4.860
212,933
-0.09(-1.82%)
Dec 06, 2021
4.990
5.010
4.920
4.950
25,302
-0.03(-0.60%)
Dec 03, 2021
4.940
4.980
4.870
4.980
41,133
+0.08(+1.63%)
Dec 02, 2021
4.900
4.960
4.770
4.900
67,368
+0.00(+0.00%)
Dec 01, 2021
5.090
5.180
4.900
4.900
83,529
-0.21(-4.11%)
Nov 30, 2021
5.100
5.160
5.050
5.110
55,319
-0.05(-0.97%)
Nov 29, 2021
5.200
5.200
5.140
5.160
17,954
-0.03(-0.58%)
Nov 26, 2021
5.240
5.320
5.090
5.190
86,176
-0.15(-2.81%)
Nov 24, 2021
5.360
5.379
5.280
5.340
18,202
+0.01(+0.19%)
Nov 23, 2021
5.330
5.413
5.250
5.330
54,954
-0.04(-0.74%)
Nov 22, 2021
5.210
5.450
5.160
5.370
68,636
+0.12(+2.29%)
Nov 19, 2021
5.160
5.270
5.160
5.250
18,147
+0.04(+0.77%)
Nov 18, 2021
5.330
5.250
5.250
5.210
33,155
-0.14(-2.62%)
Nov 17, 2021
5.100
5.410
5.090
5.350
59,038
+0.20(+3.88%)
Nov 16, 2021
5.090
5.179
5.080
5.150
72,500
+0.08(+1.58%)
Nov 15, 2021
5.210
5.210
5.070
5.070
108,628
-0.09(-1.74%)
Nov 12, 2021
5.100
5.160
5.090
5.160
28,208
+0.02(+0.39%)
Nov 11, 2021
5.120
5.150
5.080
5.140
54,589
+0.00(+0.00%)
Nov 10, 2021
5.050
5.150
5.140
46,798
+0.08(+1.58%)
Nov 09, 2021
5.120
5.190
5.020
5.060
153,617
-0.03(-0.59%)
Nov 08, 2021
5.110
5.245
5.001
5.090
63,721
-0.01(-0.20%)
Nov 05, 2021
5.170
5.214
5.080
5.100
32,094
-0.07(-1.35%)
Nov 04, 2021
5.290
5.320
5.170
5.170
33,552
-0.06(-1.15%)
Nov 03, 2021
5.100
5.250
5.100
5.230
12,015
+0.13(+2.55%)
Nov 02, 2021
5.200
5.340
5.100
5.100
33,155
-0.14(-2.67%)
Nov 01, 2021
5.160
5.280
5.110
5.240
36,588
+0.13(+2.54%)
Oct 29, 2021
5.150
5.190
5.080
5.110
29,493
-0.13(-2.48%)
Oct 28, 2021
5.340
5.360
5.170
5.240
44,878
-0.02(-0.38%)
Oct 27, 2021
5.350
5.385
5.129
5.260
120,996
+0.03(+0.57%)
Oct 26, 2021
5.080
5.290
5.230
59,248
+0.18(+3.56%)
Oct 25, 2021
5.030
5.070
4.990
5.050
90,979
-0.02(-0.39%)
Oct 22, 2021
4.990
4.910
5.070
950,782
+0.03(+0.60%)
Oct 21, 2021
4.940
5.200
4.940
5.040
287,371
+0.04(+0.80%)
Oct 20, 2021
4.940
5.050
4.940
5.000
154,708
+0.02(+0.40%)
Oct 19, 2021
4.910
5.090
4.900
4.980
171,151
+0.02(+0.40%)
Oct 18, 2021
4.830
5.050
4.830
4.960
102,756
-0.04(-0.80%)
Oct 15, 2021
4.820
5.120
4.820
5.000
58,970
+0.01(+0.20%)
Oct 14, 2021
4.770
5.200
4.760
4.990
161,426
+0.02(+0.40%)
Oct 13, 2021
4.610
5.177
4.610
4.970
82,259
+0.06(+1.22%)
Oct 12, 2021
4.500
5.080
4.300
4.910
206,609
+0.19(+4.03%)
Oct 11, 2021
4.500
4.850
4.490
4.720
44,760
+0.11(+2.39%)
Oct 08, 2021
4.390
5.080
4.280
4.610
152,995
+0.28(+6.47%)
Oct 07, 2021
4.340
4.400
4.210
4.330
11,092
-0.01(-0.23%)
Oct 06, 2021
4.510
4.550
4.230
4.340
79,189
-0.17(-3.77%)
Oct 05, 2021
4.740
4.785
4.506
4.510
15,644
-0.22(-4.65%)
Oct 04, 2021
4.760
4.840
4.700
4.730
17,707
-0.03(-0.63%)
Oct 01, 2021
4.720
4.880
4.710
4.760
16,084
+0.06(+1.28%)
Sep 30, 2021
4.710
4.830
4.634
4.700
16,069
+0.00(+0.00%)
Sep 29, 2021
4.890
4.900
4.700
4.700
28,337
-0.19(-3.89%)
Sep 28, 2021
4.960
4.980
4.870
4.890
26,338
-0.11(-2.20%)
Sep 27, 2021
4.920
5.000
4.920
5.000
35,602
+0.07(+1.42%)
Sep 24, 2021
4.870
4.990
4.840
4.930
15,636
+0.07(+1.44%)
Sep 23, 2021
4.830
4.880
4.812
4.860
4,435
-0.03(-0.61%)
Sep 22, 2021
4.800
4.890
4.750
4.890
51,904
+0.18(+3.82%)
Sep 21, 2021
4.830
4.830
4.710
4.710
32,648
-0.12(-2.48%)
Sep 20, 2021
4.700
4.885
4.700
4.830
27,466
-0.06(-1.23%)
Sep 17, 2021
4.810
4.960
4.810
4.890
40,288
+0.04(+0.82%)
Sep 16, 2021
4.790
4.850
4.680
4.850
84,741
-0.04(-0.82%)
Sep 15, 2021
4.870
4.967
4.750
4.890
32,399
+0.02(+0.41%)
Sep 14, 2021
5.560
5.584
4.820
4.870
192,263
-0.65(-11.78%)
Sep 13, 2021
5.430
5.640
5.380
5.520
133,279
+0.10(+1.85%)
Sep 10, 2021
5.300
5.470
5.270
5.420
93,747
+0.19(+3.63%)
Sep 09, 2021
5.240
5.330
5.181
5.230
105,512
-0.02(-0.38%)
Sep 08, 2021
5.210
5.300
5.070
5.250
215,582
+0.04(+0.77%)
Sep 07, 2021
5.130
5.290
5.130
5.210
82,598
+0.07(+1.36%)
Sep 03, 2021
5.060
5.180
5.030
5.140
56,994
+0.03(+0.59%)
Sep 02, 2021
4.970
5.280
4.970
5.110
122,947
+0.19(+3.86%)
Sep 01, 2021
4.980
5.090
4.910
4.920
207,774
-0.03(-0.61%)
Aug 31, 2021
4.860
4.970
4.700
4.950
116,105
+0.07(+1.43%)
Aug 30, 2021
4.810
4.960
4.800
4.880
99,830
+0.05(+1.04%)
Aug 27, 2021
4.590
4.920
4.570
4.830
344,896
+0.23(+5.00%)
Aug 26, 2021
4.480
4.730
4.300
4.600
332,220
+0.15(+3.37%)
Aug 25, 2021
4.290
4.540
4.280
4.450
266,504
+0.12(+2.77%)
Aug 24, 2021
4.170
4.460
4.160
4.330
421,864
+0.13(+3.10%)
Aug 23, 2021
4.070
4.300
3.990
4.200
216,138
+0.14(+3.45%)
Aug 20, 2021
3.900
4.080
3.900
4.060
83,838
+0.21(+5.45%)
Aug 19, 2021
4.060
4.070
3.830
3.850
297,206
-0.28(-6.78%)
Aug 18, 2021
4.020
4.190
4.016
4.130
96,980
+0.08(+1.98%)
Aug 17, 2021
4.010
4.165
3.950
4.050
331,961
+0.04(+1.00%)
Aug 16, 2021
4.150
4.185
3.960
4.010
91,889
-0.12(-2.91%)
Aug 13, 2021
4.250
4.400
4.100
4.130
144,625
-0.06(-1.43%)
Aug 12, 2021
4.210
4.240
4.110
4.190
49,234
+0.04(+0.96%)
Aug 11, 2021
4.260
4.260
4.070
4.150
71,350
-0.05(-1.19%)
Aug 10, 2021
4.150
4.220
4.010
4.200
172,399
+0.07(+1.69%)
Aug 09, 2021
4.050
4.220
4.010
4.130
144,779
+0.09(+2.23%)
Aug 06, 2021
4.080
4.150
4.000
4.040
167,670
-0.01(-0.25%)
Aug 05, 2021
3.990
4.070
3.950
4.050
106,739
+0.15(+3.85%)
Aug 04, 2021
3.860
4.030
3.860
3.900
189,186
+0.04(+1.04%)
Aug 03, 2021
4.140
4.190
3.810
3.860
509,510
-0.41(-9.60%)
Aug 02, 2021
4.090
5.170
4.020
4.270
5,437,370
+0.20(+4.91%)
Jul 30, 2021
3.940
4.120
3.940
4.070
157,874
+0.08(+2.01%)
Jul 29, 2021
3.990
4.040
3.915
3.990
66,332
-0.01(-0.25%)
Jul 28, 2021
3.900
4.010
3.900
4.000
104,787
+0.10(+2.56%)
Jul 27, 2021
3.860
3.990
3.829
3.900
156,151
-0.09(-2.26%)
Jul 26, 2021
3.880
4.060
3.800
3.990
479,025
+0.15(+3.91%)
Jul 23, 2021
4.080
4.080
3.800
3.840
212,351
-0.09(-2.29%)
Jul 22, 2021
4.200
4.200
3.910
3.930
179,056
-0.16(-3.91%)
Jul 21, 2021
3.900
4.160
3.886
4.090
408,668
+0.14(+3.54%)
Jul 20, 2021
3.980
3.980
3.810
3.950
161,480
+0.12(+3.13%)
Jul 19, 2021
3.800
3.880
3.680
3.830
196,096
+0.06(+1.59%)
Jul 16, 2021
3.920
4.066
3.760
3.770
326,739
-0.22(-5.51%)
Jul 15, 2021
3.870
4.300
3.790
3.990
866,121
+0.20(+5.28%)
Jul 14, 2021
4.200
4.363
3.750
3.790
1,165,405
-0.62(-14.06%)
Jul 13, 2021
4.740
6.600
4.050
4.410
20,998,848
-0.63(-12.50%)
Jul 12, 2021
3.970
5.280
3.970
5.040
16,628,133
+1.00(+24.75%)
Jul 09, 2021
3.660
5.050
3.650
4.040
8,859,356
+0.42(+11.60%)
Jul 08, 2021
3.540
4.150
3.500
3.620
568,006
-0.08(-2.16%)
Jul 07, 2021
3.860
3.950
3.640
3.700
87,718
-0.08(-2.12%)
Jul 06, 2021
4.040
4.110
3.422
3.780
567,162
-0.29(-7.13%)
Jul 02, 2021
4.450
4.475
4.065
4.070
291,394
-0.38(-8.54%)
Jul 01, 2021
4.970
5.000
4.340
4.450
526,374
-0.47(-9.55%)
Jun 30, 2021
4.570
5.090
4.500
4.920
1,147,338
+0.45(+10.07%)
Jun 29, 2021
4.370
4.724
4.350
4.470
466,486
+0.08(+1.82%)
Jun 28, 2021
4.420
4.750
4.330
4.390
71,069
-0.09(-2.01%)
Jun 25, 2021
4.480
4.580
4.450
4.480
51,362
+0.01(+0.22%)
Jun 24, 2021
4.460
4.500
4.380
4.470
29,026
+0.11(+2.52%)
Jun 23, 2021
4.160
4.500
4.160
4.360
103,864
+0.15(+3.56%)
Jun 22, 2021
4.200
4.329
4.150
4.210
52,831
+0.06(+1.45%)
Jun 21, 2021
4.250
4.340
4.150
4.150
110,074
-0.09(-2.12%)
Jun 18, 2021
4.300
4.390
4.200
4.240
73,022
-0.14(-3.20%)
Jun 17, 2021
4.500
4.600
4.300
4.380
189,541
-0.12(-2.67%)
Jun 16, 2021
4.550
4.700
4.380
4.500
210,743
-0.05(-1.10%)
Jun 15, 2021
4.810
4.810
4.550
4.550
101,931
-0.28(-5.80%)
Jun 14, 2021
4.650
4.900
4.600
4.830
249,456
+0.18(+3.87%)
Jun 11, 2021
4.840
5.020
4.600
4.650
605,281
-0.19(-3.93%)
Jun 10, 2021
4.890
5.200
4.800
4.840
338,852
-0.06(-1.22%)
Jun 09, 2021
4.900
5.610
4.730
4.900
2,092,656
+0.04(+0.82%)
Jun 08, 2021
4.850
4.990
4.680
4.860
386,582
+0.01(+0.21%)
Jun 07, 2021
4.760
5.260
4.570
4.850
861,237
+0.05(+1.04%)
Jun 04, 2021
4.130
5.750
4.130
4.800
5,292,994
+0.67(+16.22%)
Jun 03, 2021
4.150
4.480
4.110
4.130
192,598
-0.17(-3.95%)
Jun 02, 2021
4.340
4.420
4.080
4.300
329,600
-0.10(-2.27%)
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.