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
)
1.980
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 28, 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, 2023
0.4800
0.5200
0.4701
0.5060
87,324
-0.00(-0.78%)
May 30, 2023
0.5100
0.5100
0.5000
0.5100
38,376
-0.00(-0.78%)
May 26, 2023
0.5425
0.5425
0.4800
0.5140
126,428
-0.03(-5.25%)
May 25, 2023
0.5600
0.5600
0.5400
0.5425
60,748
-0.04(-6.67%)
May 24, 2023
0.5600
0.5900
0.5500
0.5813
43,241
+0.02(+3.36%)
May 23, 2023
0.5122
0.5927
0.5122
0.5624
87,567
+0.02(+3.74%)
May 22, 2023
0.5441
0.5676
0.5200
0.5421
78,721
+0.00(+0.33%)
May 19, 2023
0.5000
0.5970
0.4800
0.5403
143,279
+0.00(+0.06%)
May 18, 2023
0.5397
0.5424
0.5000
0.5400
85,582
-0.01(-1.87%)
May 17, 2023
0.6400
0.6360
0.5502
0.5503
114,122
-0.05(-8.28%)
May 16, 2023
0.6300
0.6400
0.6000
0.6000
152,279
+0.00(+0.00%)
May 15, 2023
0.5699
0.6100
0.5699
0.6000
124,919
+0.03(+5.30%)
May 12, 2023
0.5400
0.5801
0.5380
0.5698
99,043
+0.03(+5.52%)
May 11, 2023
0.5200
0.5400
0.5050
0.5400
124,953
+0.01(+1.03%)
May 10, 2023
0.5500
0.5450
0.5212
0.5345
137,339
-0.02(-3.69%)
May 09, 2023
0.4699
0.5700
0.4699
0.5550
1,173,298
+0.09(+19.79%)
May 08, 2023
0.4400
0.4750
0.4304
0.4633
150,957
+0.02(+5.30%)
May 05, 2023
0.4515
0.5000
0.4150
0.4400
1,009,106
+0.04(+10.00%)
May 04, 2023
0.4200
0.4200
0.3923
0.4000
670,773
+0.00(+0.03%)
May 03, 2023
0.3800
0.4195
0.3722
0.3999
90,675
+0.01(+2.54%)
May 02, 2023
0.4100
0.4700
0.3690
0.3900
528,594
-0.02(-4.88%)
May 01, 2023
0.4200
0.4400
0.3600
0.4100
1,261,995
+0.01(+3.64%)
Apr 28, 2023
0.3400
0.4500
0.3400
0.3956
459,821
+0.06(+18.02%)
Apr 27, 2023
0.3502
0.3610
0.3300
0.3352
55,667
-0.02(-5.60%)
Apr 26, 2023
0.3551
0.3635
0.3551
0.3551
6,681
-0.00(-0.50%)
Apr 25, 2023
0.3682
0.3682
0.3550
0.3569
39,319
-0.01(-2.54%)
Apr 24, 2023
0.3648
0.3725
0.3600
0.3662
56,693
+0.00(+0.96%)
Apr 21, 2023
0.3521
0.3750
0.3501
0.3627
93,334
+0.01(+3.60%)
Apr 20, 2023
0.3545
0.3675
0.3500
0.3501
69,024
-0.01(-3.10%)
Apr 19, 2023
0.3650
0.3749
0.3512
0.3613
119,303
-0.01(-2.35%)
Apr 18, 2023
0.3500
0.3800
0.3500
0.3700
62,863
+0.00(+0.71%)
Apr 17, 2023
0.3600
0.3701
0.3510
0.3674
132,081
-0.00(-0.70%)
Apr 14, 2023
0.4000
0.4000
0.3700
0.3700
106,457
-0.03(-7.34%)
Apr 13, 2023
0.3943
0.4000
0.3850
0.3993
49,872
+0.01(+1.27%)
Apr 12, 2023
0.4050
0.4100
0.3823
0.3943
27,429
-0.01(-1.43%)
Apr 11, 2023
0.3900
0.4000
0.3900
0.4000
27,955
+0.01(+2.56%)
Apr 10, 2023
0.3900
0.4189
0.3900
0.3900
67,988
+0.01(+2.31%)
Apr 06, 2023
0.4100
0.4300
0.3801
0.3812
133,947
-0.03(-7.02%)
Apr 05, 2023
0.4600
0.4699
0.4056
0.4100
124,603
-0.04(-9.09%)
Apr 04, 2023
0.4500
0.4580
0.4500
0.4510
27,772
+0.00(+0.04%)
Apr 03, 2023
0.4500
0.4650
0.4500
0.4508
37,366
-0.00(-0.92%)
Mar 31, 2023
0.4600
0.4670
0.4550
0.4550
20,388
-0.01(-1.09%)
Mar 30, 2023
0.4530
0.4965
0.4500
0.4600
100,977
-0.02(-4.37%)
Mar 29, 2023
0.4696
0.4964
0.4651
0.4810
113,407
+0.02(+3.42%)
Mar 28, 2023
0.4800
0.4800
0.4651
0.4651
27,362
-0.01(-1.63%)
Mar 27, 2023
0.4801
0.4813
0.4724
0.4728
62,854
-0.01(-2.58%)
Mar 24, 2023
0.4854
0.4900
0.4811
0.4853
20,449
+0.00(+0.66%)
Mar 23, 2023
0.4858
0.5100
0.4820
0.4821
14,366
-0.00(-0.23%)
Mar 22, 2023
0.4871
0.5000
0.4815
0.4832
42,058
-0.01(-1.65%)
Mar 21, 2023
0.5000
0.4999
0.4812
0.4913
25,442
-0.01(-1.38%)
Mar 20, 2023
0.4993
0.5167
0.4851
0.4982
19,207
+0.00(+0.71%)
Mar 17, 2023
0.5100
0.5167
0.4810
0.4947
133,640
-0.02(-4.26%)
Mar 16, 2023
0.5100
0.5199
0.4725
0.5167
31,403
+0.01(+1.33%)
Mar 15, 2023
0.5000
0.5199
0.4724
0.5099
29,648
+0.01(+1.03%)
Mar 14, 2023
0.4833
0.5090
0.4833
0.5047
28,750
+0.02(+4.49%)
Mar 13, 2023
0.5100
0.5120
0.4620
0.4830
119,219
-0.04(-6.85%)
Mar 10, 2023
0.5052
0.5186
0.5025
0.5185
25,428
-0.00(-0.50%)
Mar 09, 2023
0.5203
0.5379
0.5201
0.5211
16,662
+0.00(+0.21%)
Mar 08, 2023
0.5200
0.5201
0.5150
0.5200
33,187
-0.00(-0.02%)
Mar 07, 2023
0.5399
0.5399
0.5201
0.5201
65,300
-0.01(-1.18%)
Mar 06, 2023
0.5020
0.5300
0.5020
0.5263
58,382
+0.03(+5.24%)
Mar 03, 2023
0.5053
0.5150
0.4900
0.5001
173,504
-0.01(-1.01%)
Mar 02, 2023
0.5149
0.5300
0.4911
0.5052
204,131
+0.01(+1.00%)
Mar 01, 2023
0.5100
0.5300
0.5000
0.5002
234,611
-0.01(-2.87%)
Feb 28, 2023
0.5339
0.5600
0.5100
0.5150
210,090
-0.01(-0.98%)
Feb 27, 2023
0.5300
0.5400
0.5201
0.5201
123,268
-0.00(-0.93%)
Feb 24, 2023
0.5600
0.5700
0.5225
0.5250
276,615
-0.02(-2.80%)
Feb 23, 2023
0.5520
0.5610
0.5300
0.5401
187,782
-0.01(-2.23%)
Feb 22, 2023
0.6188
0.6576
0.5423
0.5524
582,990
-0.06(-9.46%)
Feb 21, 2023
0.6700
0.6700
0.6000
0.6101
228,686
-0.05(-7.71%)
Feb 17, 2023
0.6950
0.7100
0.6600
0.6611
182,986
-0.05(-6.53%)
Feb 16, 2023
0.7575
0.7575
0.6945
0.7073
65,993
-0.01(-1.76%)
Feb 15, 2023
0.7000
0.7500
0.6990
0.7200
51,104
-0.00(-0.39%)
Feb 14, 2023
0.7700
0.7684
0.7200
0.7228
118,598
-0.05(-5.93%)
Feb 13, 2023
0.7500
0.7900
0.7400
0.7684
64,019
-0.02(-2.24%)
Feb 10, 2023
0.7813
0.8000
0.7308
0.7860
205,159
-0.01(-1.13%)
Feb 09, 2023
0.8248
0.8248
0.7900
0.7950
47,681
+0.00(+0.32%)
Feb 08, 2023
0.8100
0.8248
0.7800
0.7925
100,924
-0.02(-2.16%)
Feb 07, 2023
0.8100
0.8300
0.7900
0.8100
94,522
+0.01(+1.28%)
Feb 06, 2023
0.8200
0.8300
0.7900
0.7998
84,845
-0.02(-2.46%)
Feb 03, 2023
0.8100
0.8249
0.8000
0.8200
59,669
+0.00(+0.00%)
Feb 02, 2023
0.8550
0.8554
0.8000
0.8200
92,670
+0.00(+0.00%)
Feb 01, 2023
0.8000
0.8997
0.7950
0.8200
385,202
+0.04(+5.64%)
Jan 31, 2023
0.7600
0.8132
0.7416
0.7762
244,804
+0.02(+2.13%)
Jan 30, 2023
0.7700
0.8200
0.7500
0.7600
70,898
+0.01(+1.67%)
Jan 27, 2023
0.7331
0.7899
0.7331
0.7475
59,585
-0.01(-1.10%)
Jan 26, 2023
0.7400
0.7800
0.7400
0.7558
66,608
+0.02(+2.14%)
Jan 25, 2023
0.8200
0.8300
0.6660
0.7400
338,077
-0.09(-10.84%)
Jan 24, 2023
0.8478
0.8550
0.8300
0.8300
39,155
-0.02(-2.35%)
Jan 23, 2023
0.8600
0.8600
0.8250
0.8500
45,696
+0.03(+3.17%)
Jan 20, 2023
0.8200
0.8600
0.8200
0.8239
57,633
+0.00(+0.48%)
Jan 19, 2023
0.8379
0.8466
0.8187
0.8200
49,345
-0.03(-3.11%)
Jan 18, 2023
0.8000
0.8900
0.8000
0.8463
93,964
+0.02(+2.74%)
Jan 17, 2023
0.8100
0.8499
0.8000
0.8237
62,123
-0.00(-0.16%)
Jan 13, 2023
0.8888
0.8888
0.8100
0.8250
159,298
-0.03(-3.66%)
Jan 12, 2023
0.8500
0.8950
0.7701
0.8563
115,786
+0.02(+2.55%)
Jan 11, 2023
0.7600
0.8600
0.7600
0.8350
282,239
+0.05(+7.05%)
Jan 10, 2023
0.7400
0.8000
0.7400
0.7800
105,420
+0.04(+5.09%)
Jan 09, 2023
0.7270
0.7500
0.7036
0.7422
71,997
-0.00(-0.44%)
Jan 06, 2023
0.7693
0.7880
0.6900
0.7455
114,428
-0.02(-3.06%)
Jan 05, 2023
0.7900
0.8050
0.7420
0.7690
135,464
-0.02(-2.53%)
Jan 04, 2023
0.8000
0.8000
0.7700
0.7890
51,979
-0.02(-2.59%)
Jan 03, 2023
0.7100
0.8200
0.7002
0.8100
443,546
+0.12(+17.80%)
Dec 30, 2022
0.7240
0.7254
0.6400
0.6876
133,088
-0.03(-4.74%)
Dec 29, 2022
0.7300
0.7500
0.7100
0.7218
148,561
+0.01(+0.92%)
Dec 28, 2022
0.7200
0.7300
0.7100
0.7152
88,942
-0.01(-1.76%)
Dec 27, 2022
0.6850
0.7648
0.6850
0.7280
464,926
+0.04(+6.28%)
Dec 23, 2022
0.6700
0.6972
0.6416
0.6850
326,014
+0.03(+3.79%)
Dec 22, 2022
0.6500
0.6972
0.6400
0.6600
301,475
-0.00(-0.38%)
Dec 21, 2022
0.6440
0.6666
0.6440
0.6625
25,289
+0.00(+0.38%)
Dec 20, 2022
0.7000
0.7100
0.5737
0.6600
402,717
-0.06(-8.95%)
Dec 19, 2022
0.7600
0.7600
0.6788
0.7249
240,042
-0.01(-0.70%)
Dec 16, 2022
0.8100
0.8200
0.7000
0.7300
607,724
-0.09(-10.98%)
Dec 15, 2022
0.6800
0.8363
0.6800
0.8200
1,814,061
+0.12(+17.50%)
Dec 14, 2022
0.7281
0.7455
0.6701
0.6979
199,802
-0.02(-3.06%)
Dec 13, 2022
0.6600
0.7498
0.6301
0.7199
738,075
+0.06(+9.09%)
Dec 12, 2022
0.6600
0.6600
0.6200
0.6599
348,317
+0.03(+4.75%)
Dec 09, 2022
0.6600
0.6600
0.6200
0.6300
132,076
-0.01(-0.79%)
Dec 08, 2022
0.6350
0.6350
0.6210
0.6350
51,564
+0.01(+0.79%)
Dec 07, 2022
0.6300
0.6550
0.6115
0.6300
66,239
-0.01(-0.79%)
Dec 06, 2022
0.6369
0.6369
0.6250
0.6350
37,766
-0.01(-0.78%)
Dec 05, 2022
0.6400
0.6440
0.6300
0.6400
66,863
-0.02(-3.03%)
Dec 02, 2022
0.6306
0.6600
0.6306
0.6600
23,746
+0.01(+1.85%)
Dec 01, 2022
0.6500
0.6700
0.6346
0.6480
114,493
-0.02(-2.57%)
Nov 30, 2022
0.6500
0.6700
0.6306
0.6651
72,483
+0.00(+0.02%)
Nov 29, 2022
0.6504
0.6808
0.6400
0.6650
52,532
+0.01(+0.76%)
Nov 28, 2022
0.6600
0.6800
0.6246
0.6600
96,839
+0.00(+0.00%)
Nov 25, 2022
0.6389
0.6600
0.6310
0.6600
41,041
+0.02(+3.29%)
Nov 23, 2022
0.6295
0.6390
0.6150
0.6390
34,799
+0.01(+1.43%)
Nov 22, 2022
0.6300
0.6398
0.6115
0.6300
99,544
-0.02(-2.99%)
Nov 21, 2022
0.6334
0.6499
0.6300
0.6494
28,160
+0.01(+1.63%)
Nov 18, 2022
0.6501
0.6599
0.6210
0.6390
79,588
-0.01(-1.69%)
Nov 17, 2022
0.6800
0.6800
0.6400
0.6500
86,080
-0.02(-3.35%)
Nov 16, 2022
0.6726
0.6802
0.6700
0.6725
82,377
+0.00(+0.00%)
Nov 15, 2022
0.6700
0.6800
0.6600
0.6725
103,246
+0.01(+1.13%)
Nov 14, 2022
0.6500
0.6700
0.6290
0.6650
223,867
+0.04(+5.72%)
Nov 11, 2022
0.6288
0.6499
0.6102
0.6290
104,044
+0.00(+0.03%)
Nov 10, 2022
0.6200
0.6400
0.6015
0.6288
130,294
+0.01(+2.24%)
Nov 09, 2022
0.6334
0.6593
0.6111
0.6150
80,360
-0.04(-5.82%)
Nov 08, 2022
0.6400
0.6530
0.6200
0.6530
79,326
+0.00(+0.49%)
Nov 07, 2022
0.6550
0.6800
0.6400
0.6498
146,545
-0.01(-0.79%)
Nov 04, 2022
0.6700
0.6880
0.6100
0.6550
128,569
-0.01(-1.50%)
Nov 03, 2022
0.6700
0.7000
0.6650
0.6650
88,769
-0.00(-0.02%)
Nov 02, 2022
0.7000
0.7082
0.6600
0.6651
62,107
-0.04(-5.66%)
Nov 01, 2022
0.6984
0.7200
0.6800
0.7050
82,725
-0.02(-2.08%)
Oct 31, 2022
0.6700
0.7200
0.6511
0.7200
247,501
+0.06(+9.47%)
Oct 28, 2022
0.6504
0.6860
0.6400
0.6577
170,657
-0.02(-3.27%)
Oct 27, 2022
0.6843
0.6979
0.6500
0.6799
165,073
+0.00(+0.47%)
Oct 26, 2022
0.6625
0.6880
0.6625
0.6767
71,238
-0.01(-0.92%)
Oct 25, 2022
0.6800
0.6990
0.6498
0.6830
148,937
+0.00(+0.50%)
Oct 24, 2022
0.6902
0.6902
0.6454
0.6796
166,408
-0.02(-2.22%)
Oct 21, 2022
0.6800
0.7000
0.6600
0.6950
74,596
+0.03(+4.03%)
Oct 20, 2022
0.6699
0.6899
0.6600
0.6681
184,408
-0.01(-1.75%)
Oct 19, 2022
0.6997
0.6997
0.6701
0.6800
157,076
-0.01(-0.77%)
Oct 18, 2022
0.6900
0.6922
0.6700
0.6853
113,854
+0.01(+1.96%)
Oct 17, 2022
0.6693
0.6958
0.6533
0.6721
251,612
+0.01(+1.83%)
Oct 14, 2022
0.6700
0.6800
0.6499
0.6600
381,795
+0.01(+1.95%)
Oct 13, 2022
0.6100
0.6600
0.6006
0.6474
396,032
+0.01(+1.16%)
Oct 12, 2022
0.6700
0.6700
0.6350
0.6400
110,321
-0.00(-0.08%)
Oct 11, 2022
0.6800
0.6952
0.6300
0.6405
151,313
-0.05(-6.65%)
Oct 10, 2022
0.7000
0.7276
0.6399
0.6861
190,639
-0.01(-1.87%)
Oct 07, 2022
0.7182
0.7400
0.6900
0.6992
135,710
-0.03(-3.56%)
Oct 06, 2022
0.7300
0.7400
0.7104
0.7250
217,017
-0.02(-2.03%)
Oct 05, 2022
0.6755
0.7450
0.6755
0.7400
863,822
+0.06(+9.47%)
Oct 04, 2022
0.6857
0.6989
0.6700
0.6760
159,578
+0.00(+0.70%)
Oct 03, 2022
0.6436
0.6825
0.6231
0.6713
315,935
+0.04(+6.10%)
Sep 30, 2022
0.6690
0.7000
0.6111
0.6327
571,088
-0.06(-8.26%)
Sep 29, 2022
0.6800
0.7080
0.6700
0.6897
243,362
-0.02(-2.24%)
Sep 28, 2022
0.6900
0.7100
0.6503
0.7055
278,533
+0.02(+2.38%)
Sep 27, 2022
0.6802
0.7299
0.6717
0.6891
479,941
-0.01(-1.54%)
Sep 26, 2022
0.6606
0.7290
0.6500
0.6999
440,626
+0.02(+2.93%)
Sep 23, 2022
0.6500
0.7800
0.6500
0.6800
1,766,544
+0.04(+5.61%)
Sep 22, 2022
0.7200
0.7300
0.5563
0.6439
2,376,318
-0.08(-11.27%)
Sep 21, 2022
1.140
1.160
0.7103
0.7257
7,150,839
-0.30(-29.54%)
Sep 20, 2022
1.800
2.080
0.9500
1.030
8,214,642
-0.88(-46.07%)
Sep 19, 2022
1.610
1.910
1.430
1.910
1,829,185
+0.16(+9.14%)
Sep 16, 2022
1.420
2.080
1.411
1.750
19,130,604
+0.29(+19.86%)
Sep 15, 2022
1.430
1.460
1.360
1.460
555,536
+0.06(+4.29%)
Sep 14, 2022
1.290
1.400
1.270
1.400
1,181,721
+0.14(+11.11%)
Sep 13, 2022
1.320
1.335
1.260
1.260
206,937
-0.09(-6.67%)
Sep 12, 2022
1.320
1.350
1.310
1.350
131,998
+0.05(+3.45%)
Sep 09, 2022
1.300
1.360
1.299
1.305
140,265
+0.02(+1.56%)
Sep 08, 2022
1.300
1.330
1.270
1.285
125,848
-0.05(-3.38%)
Sep 07, 2022
1.250
1.340
1.250
1.330
139,416
+0.07(+5.56%)
Sep 06, 2022
1.320
1.340
1.240
1.260
326,694
-0.07(-5.26%)
Sep 02, 2022
1.350
1.357
1.290
1.330
307,813
-0.02(-1.48%)
Sep 01, 2022
1.380
1.415
1.350
1.350
99,304
-0.05(-3.57%)
Aug 31, 2022
1.390
1.440
1.373
1.400
220,813
+0.04(+2.94%)
Aug 30, 2022
1.440
1.440
1.360
1.360
155,300
-0.08(-5.56%)
Aug 29, 2022
1.350
1.463
1.327
1.440
416,347
+0.10(+7.46%)
Aug 26, 2022
1.460
1.480
1.330
1.340
312,920
-0.10(-6.94%)
Aug 25, 2022
1.400
1.449
1.398
1.440
145,802
+0.03(+2.13%)
Aug 24, 2022
1.380
1.460
1.370
1.410
252,449
+0.04(+2.92%)
Aug 23, 2022
1.360
1.420
1.350
1.370
218,567
+0.01(+0.74%)
Aug 22, 2022
1.420
1.450
1.360
1.360
319,530
-0.09(-6.21%)
Aug 19, 2022
1.530
1.550
1.434
1.450
358,929
-0.07(-4.61%)
Aug 18, 2022
1.530
1.590
1.510
1.520
268,067
-0.01(-0.65%)
Aug 17, 2022
1.650
1.667
1.510
1.530
550,383
-0.14(-8.38%)
Aug 16, 2022
1.610
1.730
1.590
1.670
662,770
+0.07(+4.37%)
Aug 15, 2022
1.600
1.660
1.520
1.600
710,207
+0.00(+0.00%)
Aug 12, 2022
1.650
1.660
1.600
1.600
349,617
-0.02(-1.23%)
Aug 11, 2022
1.670
1.780
1.610
1.620
682,350
-0.11(-6.36%)
Aug 10, 2022
1.710
1.800
1.685
1.730
472,889
+0.01(+0.58%)
Aug 09, 2022
1.860
1.970
1.675
1.720
1,687,301
-0.11(-6.01%)
Aug 08, 2022
1.770
1.950
1.720
1.830
2,134,216
+0.10(+5.78%)
Aug 05, 2022
1.790
1.850
1.660
1.730
1,508,443
-0.06(-3.35%)
Aug 04, 2022
1.690
1.980
1.680
1.790
2,048,929
+0.13(+7.83%)
Aug 03, 2022
1.700
1.760
1.540
1.660
1,999,551
-0.06(-3.49%)
Aug 02, 2022
1.410
1.840
1.400
1.720
3,106,108
+0.32(+22.86%)
Aug 01, 2022
1.460
1.470
1.360
1.400
721,374
-0.08(-5.41%)
Jul 29, 2022
1.590
1.640
1.470
1.480
1,262,518
-0.04(-2.63%)
Jul 28, 2022
1.460
1.565
1.460
1.520
1,055,618
+0.06(+4.11%)
Jul 27, 2022
1.480
1.540
1.310
1.460
2,477,972
-0.02(-1.35%)
Jul 26, 2022
1.550
1.620
1.440
1.480
936,464
-0.11(-6.92%)
Jul 25, 2022
1.750
1.750
1.530
1.590
1,431,837
-0.15(-8.62%)
Jul 22, 2022
1.970
1.970
1.710
1.740
1,462,718
-0.24(-12.12%)
Jul 21, 2022
2.130
2.130
1.920
1.980
1,276,051
-0.14(-6.60%)
Jul 20, 2022
2.200
2.240
2.110
2.120
996,995
-0.08(-3.64%)
Jul 19, 2022
2.200
2.270
2.160
2.200
856,163
+0.00(+0.00%)
Jul 18, 2022
2.240
2.290
2.170
2.200
952,604
-0.03(-1.35%)
Jul 15, 2022
2.190
2.260
2.140
2.230
768,536
+0.05(+2.29%)
Jul 14, 2022
2.300
2.370
2.165
2.180
1,142,576
-0.16(-6.84%)
Jul 13, 2022
2.120
2.420
2.120
2.340
2,155,157
+0.14(+6.36%)
Jul 12, 2022
2.130
2.240
2.120
2.200
1,391,965
+0.03(+1.38%)
Jul 11, 2022
2.320
2.330
2.140
2.170
1,944,358
-0.15(-6.47%)
Jul 08, 2022
2.290
2.470
2.250
2.320
2,883,789
-0.09(-3.73%)
Jul 07, 2022
5.230
5.550
2.100
2.410
19,492,136
-2.82(-53.92%)
Jul 06, 2022
4.580
5.260
4.520
5.230
1,835,428
+0.71(+15.71%)
Jul 05, 2022
4.230
4.570
4.046
4.520
1,862,576
+0.59(+15.01%)
Jul 01, 2022
3.820
3.960
3.690
3.930
616,379
+0.07(+1.81%)
Jun 30, 2022
3.550
4.000
3.310
3.860
2,696,646
+0.26(+7.22%)
Jun 29, 2022
2.910
3.700
2.910
3.600
14,198,060
+0.71(+24.57%)
Jun 28, 2022
2.900
3.080
2.850
2.890
877,341
+0.00(+0.00%)
Jun 27, 2022
2.830
2.940
2.770
2.890
389,206
+0.14(+5.09%)
Jun 24, 2022
2.710
2.870
2.690
2.750
669,584
+0.12(+4.56%)
Jun 23, 2022
3.050
3.090
2.500
2.630
1,618,091
-0.40(-13.20%)
Jun 22, 2022
3.210
3.490
2.950
3.030
1,844,269
-0.17(-5.31%)
Jun 21, 2022
2.810
3.440
2.810
3.200
2,426,742
+0.48(+17.65%)
Jun 17, 2022
2.520
2.760
2.520
2.720
782,284
+0.10(+3.82%)
Jun 16, 2022
2.340
2.650
2.300
2.620
1,624,293
+0.20(+8.26%)
Jun 15, 2022
2.370
2.470
2.160
2.420
1,770,982
+0.04(+1.68%)
Jun 14, 2022
2.420
2.590
2.320
2.380
1,595,068
-0.04(-1.65%)
Jun 13, 2022
2.650
2.783
2.350
2.420
2,136,352
-0.48(-16.55%)
Jun 10, 2022
2.420
3.220
2.350
2.900
13,404,543
+0.25(+9.43%)
Jun 09, 2022
3.640
3.750
2.570
2.650
10,327,902
-1.00(-27.40%)
Jun 08, 2022
10.95
13.11
3.600
3.650
20,613,966
-7.58(-67.50%)
Jun 07, 2022
11.44
11.84
10.82
11.23
894,725
-1.05(-8.55%)
Jun 06, 2022
12.10
13.10
9.421
12.28
4,432,037
+0.09(+0.74%)
Jun 03, 2022
9.920
12.22
9.750
12.19
1,635,654
+2.27(+22.88%)
Jun 02, 2022
7.820
10.01
7.790
9.920
1,300,219
+1.90(+23.69%)
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.