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
Nextdecade Corp
(NQ:
NEXT
)
7.790
+0.100 (+1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.580
1.580
1.440
1.510
96,100
+0.00(+0.00%)
May 28, 2020
1.580
1.580
1.500
1.510
56,858
-0.03(-2.27%)
May 27, 2020
1.570
1.580
1.450
1.545
75,641
+0.01(+0.98%)
May 26, 2020
1.560
1.570
1.510
1.530
72,123
+0.06(+4.08%)
May 22, 2020
1.480
1.550
1.450
1.470
97,500
+0.02(+1.38%)
May 21, 2020
1.600
1.600
1.410
1.450
75,870
-0.06(-3.97%)
May 20, 2020
1.530
1.635
1.470
1.510
90,906
+0.04(+2.72%)
May 19, 2020
1.400
1.533
1.380
1.470
92,544
+0.07(+5.00%)
May 18, 2020
1.290
1.580
1.290
1.400
202,369
+0.20(+16.67%)
May 15, 2020
1.120
1.210
1.120
1.200
41,700
+0.03(+2.56%)
May 14, 2020
1.230
1.230
1.115
1.170
50,700
-0.05(-4.10%)
May 13, 2020
1.390
1.390
1.200
1.220
90,005
-0.18(-12.86%)
May 12, 2020
1.480
1.580
1.400
1.400
51,540
-0.06(-4.11%)
May 11, 2020
1.500
1.580
1.400
1.460
41,575
-0.04(-2.67%)
May 08, 2020
1.610
1.610
1.500
1.500
44,600
-0.07(-4.46%)
May 07, 2020
1.570
1.605
1.500
1.570
24,575
+0.04(+2.61%)
May 06, 2020
1.520
1.666
1.500
1.530
46,292
+0.07(+4.79%)
May 05, 2020
1.650
1.650
1.420
1.460
111,388
-0.19(-11.52%)
May 04, 2020
1.750
1.770
1.520
1.650
63,082
-0.08(-4.62%)
May 01, 2020
1.700
1.849
1.670
1.730
84,800
+0.06(+3.59%)
Apr 30, 2020
1.800
1.800
1.620
1.670
57,910
-0.12(-6.70%)
Apr 29, 2020
1.820
1.820
1.650
1.790
47,070
-0.00(-0.28%)
Apr 28, 2020
1.960
1.970
1.670
1.795
49,088
-0.09(-5.03%)
Apr 27, 2020
1.900
1.910
1.830
1.890
44,127
+0.04(+2.16%)
Apr 24, 2020
1.880
1.900
1.790
1.850
15,400
-0.01(-0.54%)
Apr 23, 2020
1.830
1.930
1.760
1.860
24,519
-0.03(-1.59%)
Apr 22, 2020
1.940
1.993
1.750
1.890
50,694
+0.04(+2.16%)
Apr 21, 2020
1.750
2.070
1.640
1.850
82,323
+0.07(+3.93%)
Apr 20, 2020
2.040
2.200
1.780
1.780
55,452
-0.27(-13.17%)
Apr 17, 2020
2.010
2.185
2.000
2.050
64,100
+0.17(+9.04%)
Apr 16, 2020
2.050
2.050
1.815
1.880
73,318
-0.17(-8.29%)
Apr 15, 2020
2.030
2.150
1.980
2.050
48,372
-0.02(-0.97%)
Apr 14, 2020
2.100
2.230
2.050
2.070
24,605
-0.01(-0.48%)
Apr 13, 2020
2.110
2.240
2.020
2.080
34,498
+0.06(+2.97%)
Apr 09, 2020
2.200
2.250
2.000
2.020
50,200
-0.09(-4.27%)
Apr 08, 2020
2.130
2.140
1.960
2.110
50,778
+0.17(+8.76%)
Apr 07, 2020
1.900
1.940
1.739
1.940
98,138
+0.21(+12.14%)
Apr 06, 2020
1.560
1.730
1.520
1.730
34,254
+0.27(+18.49%)
Apr 03, 2020
1.540
1.640
1.445
1.460
24,000
-0.01(-0.68%)
Apr 02, 2020
1.600
1.700
1.300
1.470
57,816
-0.12(-7.55%)
Apr 01, 2020
1.840
1.890
1.550
1.590
35,011
-0.29(-15.43%)
Mar 31, 2020
1.780
1.880
1.750
1.880
36,358
+0.03(+1.62%)
Mar 30, 2020
1.750
1.850
1.670
1.850
23,823
+0.13(+7.56%)
Mar 27, 2020
1.950
1.950
1.700
1.720
44,900
-0.23(-11.79%)
Mar 26, 2020
1.960
1.960
1.840
1.950
37,590
+0.00(+0.00%)
Mar 25, 2020
1.990
1.990
1.770
1.950
29,902
-0.02(-1.02%)
Mar 24, 2020
1.850
2.020
1.770
1.970
43,068
+0.21(+11.93%)
Mar 23, 2020
1.760
1.923
1.600
1.760
36,210
-0.09(-4.86%)
Mar 20, 2020
1.980
2.030
1.631
1.850
97,200
-0.08(-4.15%)
Mar 19, 2020
1.540
1.930
1.500
1.930
56,646
+0.39(+25.32%)
Mar 18, 2020
2.250
2.410
1.517
1.540
76,284
-0.48(-23.76%)
Mar 17, 2020
1.250
2.020
1.250
2.020
68,759
+0.81(+66.94%)
Mar 16, 2020
1.590
1.740
1.200
1.210
69,940
-0.57(-32.02%)
Mar 13, 2020
1.720
1.997
1.623
1.780
61,200
+0.27(+17.88%)
Mar 12, 2020
1.750
1.760
1.500
1.510
42,262
-0.32(-17.49%)
Mar 11, 2020
2.100
2.120
1.780
1.830
99,472
-0.27(-12.86%)
Mar 10, 2020
2.240
2.240
2.030
2.100
71,238
+0.08(+3.96%)
Mar 09, 2020
1.880
2.040
1.500
2.020
59,217
-0.09(-4.27%)
Mar 06, 2020
2.520
2.574
2.050
2.110
50,400
-0.32(-13.17%)
Mar 05, 2020
2.600
2.650
2.380
2.430
50,302
-0.22(-8.30%)
Mar 04, 2020
2.510
2.900
2.440
2.650
72,843
-0.13(-4.68%)
Mar 03, 2020
2.940
2.940
2.760
2.780
91,660
+0.03(+1.09%)
Mar 02, 2020
3.710
3.890
2.310
2.750
167,769
-1.08(-28.20%)
Feb 28, 2020
3.790
4.000
3.680
3.830
62,500
-0.17(-4.25%)
Feb 27, 2020
4.300
4.300
3.830
4.000
34,880
-0.36(-8.26%)
Feb 26, 2020
4.490
4.509
4.250
4.360
37,184
-0.13(-2.90%)
Feb 25, 2020
4.580
4.678
4.370
4.490
35,680
-0.10(-2.18%)
Feb 24, 2020
4.550
4.710
4.519
4.590
15,901
-0.19(-3.97%)
Feb 21, 2020
5.040
5.040
4.760
4.780
32,900
-0.26(-5.16%)
Feb 20, 2020
4.750
5.100
4.600
5.040
47,280
+0.20(+4.13%)
Feb 19, 2020
4.640
4.850
4.540
4.840
39,397
+0.18(+3.86%)
Feb 18, 2020
4.770
4.780
4.630
4.660
18,636
-0.18(-3.72%)
Feb 14, 2020
5.080
5.080
4.780
4.840
57,500
-0.09(-1.83%)
Feb 13, 2020
4.900
4.940
4.800
4.930
21,338
+0.06(+1.23%)
Feb 12, 2020
4.770
4.910
4.700
4.870
36,719
+0.18(+3.84%)
Feb 11, 2020
4.630
4.800
4.630
4.690
40,123
+0.01(+0.21%)
Feb 10, 2020
4.760
4.810
4.650
4.680
16,332
-0.08(-1.68%)
Feb 07, 2020
4.720
4.780
4.580
4.760
15,900
+0.06(+1.28%)
Feb 06, 2020
5.000
5.010
4.670
4.700
23,533
-0.28(-5.62%)
Feb 05, 2020
5.090
5.145
4.900
4.980
25,319
+0.09(+1.84%)
Feb 04, 2020
4.900
5.070
4.850
4.890
38,973
-0.06(-1.21%)
Feb 03, 2020
4.890
5.020
4.800
4.950
20,541
+0.06(+1.23%)
Jan 31, 2020
5.010
5.010
4.750
4.890
51,400
-0.14(-2.78%)
Jan 30, 2020
5.020
5.060
4.900
5.030
9,223
+0.04(+0.80%)
Jan 29, 2020
4.780
5.100
4.750
4.990
21,715
+0.09(+1.84%)
Jan 28, 2020
5.000
5.180
4.840
4.900
9,503
-0.01(-0.20%)
Jan 27, 2020
4.850
5.000
4.750
4.910
25,068
-0.04(-0.81%)
Jan 24, 2020
5.260
5.325
4.910
4.950
63,000
-0.33(-6.25%)
Jan 23, 2020
5.260
5.470
5.250
5.280
20,668
-0.07(-1.31%)
Jan 22, 2020
5.450
5.600
5.320
5.350
33,715
-0.04(-0.74%)
Jan 21, 2020
5.670
5.838
5.390
5.390
59,084
-0.28(-4.94%)
Jan 17, 2020
5.940
5.940
5.670
5.670
22,900
-0.20(-3.41%)
Jan 16, 2020
5.930
6.070
5.810
5.870
15,843
+0.01(+0.17%)
Jan 15, 2020
5.810
6.040
5.810
5.860
35,817
+0.05(+0.86%)
Jan 14, 2020
5.900
5.960
5.770
5.810
11,560
-0.12(-2.02%)
Jan 13, 2020
5.890
6.100
5.820
5.930
32,368
+0.05(+0.85%)
Jan 10, 2020
5.950
6.030
5.870
5.880
8,100
-0.08(-1.34%)
Jan 09, 2020
5.913
6.000
5.849
5.960
10,838
-0.02(-0.33%)
Jan 08, 2020
5.950
6.230
5.900
5.980
25,636
+0.05(+0.84%)
Jan 07, 2020
5.880
5.950
5.700
5.930
29,869
+0.00(+0.00%)
Jan 06, 2020
6.010
6.010
5.920
5.930
27,529
-0.11(-1.82%)
Jan 03, 2020
6.070
6.070
5.980
6.040
15,800
-0.03(-0.49%)
Jan 02, 2020
6.110
6.230
6.050
6.070
7,879
-0.07(-1.14%)
Dec 31, 2019
6.040
6.150
6.000
6.140
18,900
+0.14(+2.33%)
Dec 30, 2019
6.050
6.160
5.960
6.000
28,640
-0.07(-1.15%)
Dec 27, 2019
6.200
6.200
5.977
6.070
15,200
-0.15(-2.41%)
Dec 26, 2019
6.160
6.240
6.140
6.220
6,400
+0.11(+1.80%)
Dec 24, 2019
6.040
6.120
6.010
6.110
4,900
+0.06(+0.99%)
Dec 23, 2019
5.890
6.100
5.720
6.050
33,358
+0.12(+2.02%)
Dec 20, 2019
6.140
6.224
5.860
5.930
72,900
-0.17(-2.79%)
Dec 19, 2019
6.050
6.150
5.915
6.100
37,480
+0.10(+1.67%)
Dec 18, 2019
6.050
6.250
6.000
6.000
50,832
-0.06(-0.99%)
Dec 17, 2019
6.260
6.270
6.000
6.060
46,591
-0.12(-1.94%)
Dec 16, 2019
6.290
6.370
6.090
6.180
24,779
-0.03(-0.48%)
Dec 13, 2019
6.010
6.316
6.010
6.210
28,600
-0.04(-0.64%)
Dec 12, 2019
6.100
6.275
6.050
6.250
12,701
+0.19(+3.14%)
Dec 11, 2019
6.250
6.250
6.000
6.060
28,105
-0.17(-2.73%)
Dec 10, 2019
6.150
6.230
6.100
6.230
23,126
+0.04(+0.65%)
Dec 09, 2019
6.401
6.405
6.100
6.190
37,950
-0.21(-3.28%)
Dec 06, 2019
6.320
6.510
6.285
6.400
34,100
+0.14(+2.24%)
Dec 05, 2019
6.410
6.540
6.230
6.260
28,175
-0.04(-0.63%)
Dec 04, 2019
6.280
6.450
6.220
6.300
28,244
+0.02(+0.32%)
Dec 03, 2019
6.320
6.380
6.200
6.280
8,561
-0.03(-0.48%)
Dec 02, 2019
6.510
6.510
6.250
6.310
14,946
-0.24(-3.66%)
Nov 29, 2019
6.470
6.585
6.400
6.550
7,600
+0.16(+2.50%)
Nov 27, 2019
6.340
6.400
6.220
6.390
20,300
+0.09(+1.43%)
Nov 26, 2019
6.710
6.710
6.250
6.300
16,328
-0.23(-3.52%)
Nov 25, 2019
6.630
6.668
6.480
6.530
35,452
+0.03(+0.38%)
Nov 22, 2019
6.570
6.780
6.370
6.505
57,600
+0.02(+0.39%)
Nov 21, 2019
6.630
6.711
6.351
6.480
63,938
-0.08(-1.22%)
Nov 20, 2019
6.570
6.780
6.500
6.560
47,074
+0.04(+0.61%)
Nov 19, 2019
6.400
6.580
6.370
6.520
121,546
+0.07(+1.09%)
Nov 18, 2019
6.350
6.490
6.270
6.450
60,925
+0.11(+1.74%)
Nov 15, 2019
6.310
6.450
6.280
6.340
56,300
+0.09(+1.44%)
Nov 14, 2019
6.130
6.300
6.130
6.250
11,719
+0.01(+0.16%)
Nov 13, 2019
6.230
6.295
6.200
6.240
21,288
-0.02(-0.32%)
Nov 12, 2019
6.180
6.360
6.140
6.260
33,122
+0.04(+0.64%)
Nov 11, 2019
6.160
6.410
6.160
6.220
11,037
-0.02(-0.32%)
Nov 08, 2019
6.330
6.610
6.200
6.240
22,500
+0.09(+1.46%)
Nov 07, 2019
6.100
6.314
6.100
6.150
17,600
-0.02(-0.32%)
Nov 06, 2019
6.180
6.225
6.090
6.170
8,050
+0.05(+0.82%)
Nov 05, 2019
6.060
6.180
6.060
6.120
12,571
+0.03(+0.49%)
Nov 04, 2019
6.180
6.270
6.089
6.090
9,965
+0.03(+0.50%)
Nov 01, 2019
6.015
6.350
6.015
6.060
35,000
+0.14(+2.36%)
Oct 31, 2019
6.100
6.510
5.840
5.920
24,940
-0.23(-3.74%)
Oct 30, 2019
6.160
6.300
6.110
6.150
18,620
-0.16(-2.54%)
Oct 29, 2019
6.430
6.460
6.120
6.310
18,167
-0.08(-1.25%)
Oct 28, 2019
6.310
6.430
6.080
6.390
14,761
+0.15(+2.40%)
Oct 25, 2019
6.290
6.440
6.240
6.240
17,200
-0.02(-0.32%)
Oct 24, 2019
6.300
6.330
6.160
6.260
38,084
+0.01(+0.16%)
Oct 23, 2019
6.176
6.286
5.980
6.250
7,448
-0.09(-1.42%)
Oct 22, 2019
6.600
6.600
5.610
6.340
10,756
-0.04(-0.63%)
Oct 21, 2019
6.450
6.520
6.340
6.380
7,127
-0.03(-0.47%)
Oct 18, 2019
6.340
6.480
6.246
6.410
17,800
+0.02(+0.31%)
Oct 17, 2019
6.350
6.440
6.290
6.390
13,767
+0.04(+0.63%)
Oct 16, 2019
6.460
6.500
6.340
6.350
9,083
-0.18(-2.76%)
Oct 15, 2019
6.390
6.720
6.282
6.530
10,343
+0.14(+2.19%)
Oct 14, 2019
6.270
6.580
6.270
6.390
7,188
+0.12(+1.91%)
Oct 11, 2019
6.410
6.590
6.270
6.270
26,400
-0.14(-2.18%)
Oct 10, 2019
6.450
6.700
6.070
6.410
28,302
+0.04(+0.63%)
Oct 09, 2019
5.930
6.750
5.770
6.370
48,184
+0.52(+8.89%)
Oct 08, 2019
6.030
6.050
5.770
5.850
15,409
-0.25(-4.10%)
Oct 07, 2019
6.100
6.100
6.000
6.100
14,151
+0.01(+0.16%)
Oct 04, 2019
6.050
6.100
6.013
6.090
19,500
+0.11(+1.84%)
Oct 03, 2019
5.680
6.000
5.610
5.980
12,634
+0.30(+5.28%)
Oct 02, 2019
5.800
5.870
5.600
5.680
32,193
-0.02(-0.35%)
Oct 01, 2019
5.830
5.850
5.600
5.700
27,919
-0.06(-1.04%)
Sep 30, 2019
5.590
5.846
5.560
5.760
18,422
+0.23(+4.16%)
Sep 27, 2019
5.560
6.080
5.500
5.530
11,800
-0.04(-0.72%)
Sep 26, 2019
5.410
5.880
5.410
5.570
14,436
+0.08(+1.46%)
Sep 25, 2019
5.350
5.590
5.350
5.490
22,895
+0.17(+3.20%)
Sep 24, 2019
6.040
6.340
5.270
5.320
19,158
-0.51(-8.75%)
Sep 23, 2019
6.150
6.207
5.790
5.830
26,829
-0.29(-4.74%)
Sep 20, 2019
6.260
6.628
6.100
6.120
99,400
-0.31(-4.82%)
Sep 19, 2019
6.490
6.550
6.398
6.430
40,706
-0.03(-0.46%)
Sep 18, 2019
6.550
6.650
6.270
6.460
59,421
+0.23(+3.69%)
Sep 17, 2019
6.250
6.390
6.050
6.230
32,510
-0.02(-0.32%)
Sep 16, 2019
6.130
6.430
5.870
6.250
34,657
+0.16(+2.63%)
Sep 13, 2019
6.370
6.370
6.075
6.090
43,700
-0.12(-1.93%)
Sep 12, 2019
6.250
6.360
5.992
6.210
29,422
-0.15(-2.36%)
Sep 11, 2019
6.430
6.590
6.133
6.360
23,394
+0.01(+0.16%)
Sep 10, 2019
6.300
6.570
6.090
6.350
50,612
+0.05(+0.79%)
Sep 09, 2019
6.050
6.460
5.910
6.300
63,142
+0.44(+7.51%)
Sep 06, 2019
5.540
5.960
5.540
5.860
26,600
+0.27(+4.83%)
Sep 05, 2019
5.370
5.670
5.230
5.590
18,867
+0.32(+6.07%)
Sep 04, 2019
5.560
5.740
5.270
5.270
14,378
-0.29(-5.22%)
Sep 03, 2019
5.610
5.680
5.350
5.560
18,848
-0.05(-0.89%)
Aug 30, 2019
5.490
6.530
5.370
5.610
50,100
+0.18(+3.31%)
Aug 29, 2019
5.280
5.830
5.193
5.430
25,210
+0.14(+2.65%)
Aug 28, 2019
5.040
5.400
4.940
5.290
14,391
+0.22(+4.34%)
Aug 27, 2019
5.010
5.150
4.810
5.070
42,169
+0.21(+4.32%)
Aug 26, 2019
4.750
4.860
4.505
4.860
6,148
+0.09(+1.89%)
Aug 23, 2019
5.140
5.140
4.480
4.770
60,100
-0.36(-7.02%)
Aug 22, 2019
5.150
5.360
5.070
5.130
30,509
+0.41(+8.69%)
Aug 21, 2019
4.580
4.910
4.580
4.720
21,817
+0.14(+3.06%)
Aug 20, 2019
4.640
4.710
4.540
4.580
7,688
-0.12(-2.55%)
Aug 19, 2019
4.710
4.990
4.580
4.700
32,476
+0.05(+1.08%)
Aug 16, 2019
4.510
4.800
4.510
4.650
17,800
+0.15(+3.33%)
Aug 15, 2019
4.500
4.610
4.440
4.500
8,163
+0.06(+1.35%)
Aug 14, 2019
4.550
4.550
4.431
4.440
11,448
-0.17(-3.69%)
Aug 13, 2019
4.725
4.742
4.530
4.610
16,580
+0.00(+0.00%)
Aug 12, 2019
4.610
4.770
4.590
4.610
6,129
-0.04(-0.86%)
Aug 09, 2019
4.800
4.830
4.600
4.650
27,700
-0.07(-1.48%)
Aug 08, 2019
4.650
4.905
4.647
4.720
38,093
+0.20(+4.42%)
Aug 07, 2019
4.490
4.670
4.480
4.520
13,340
+0.03(+0.67%)
Aug 06, 2019
4.490
4.720
4.410
4.490
16,351
+0.04(+0.90%)
Aug 05, 2019
4.600
4.600
4.310
4.450
18,969
-0.19(-4.09%)
Aug 02, 2019
4.790
4.986
4.640
4.640
13,500
-0.19(-3.93%)
Aug 01, 2019
4.920
5.000
4.766
4.830
12,795
-0.09(-1.83%)
Jul 31, 2019
5.010
5.100
4.860
4.920
13,561
-0.09(-1.80%)
Jul 30, 2019
4.950
5.090
4.790
5.010
16,662
+0.19(+3.94%)
Jul 29, 2019
4.883
5.015
4.800
4.820
17,890
-0.19(-3.79%)
Jul 26, 2019
5.000
5.100
4.980
5.010
16,600
+0.04(+0.80%)
Jul 25, 2019
5.030
5.100
4.920
4.970
13,249
+0.02(+0.40%)
Jul 24, 2019
4.870
5.146
4.833
4.950
14,526
+0.05(+1.02%)
Jul 23, 2019
5.150
5.150
4.820
4.900
31,678
-0.26(-5.04%)
Jul 22, 2019
5.150
5.380
5.010
5.160
15,402
+0.01(+0.19%)
Jul 19, 2019
5.080
5.310
5.080
5.150
33,600
+0.02(+0.39%)
Jul 18, 2019
5.220
5.300
5.070
5.130
10,622
-0.04(-0.77%)
Jul 17, 2019
5.850
5.860
4.910
5.170
45,277
-0.72(-12.22%)
Jul 16, 2019
5.910
5.910
5.850
5.890
8,059
+0.03(+0.51%)
Jul 15, 2019
5.910
5.910
5.850
5.860
7,893
+0.00(+0.00%)
Jul 12, 2019
5.940
6.100
5.820
5.860
35,000
-0.03(-0.51%)
Jul 11, 2019
5.970
6.191
5.855
5.890
11,040
-0.07(-1.17%)
Jul 10, 2019
5.900
5.980
5.870
5.960
27,261
+0.11(+1.88%)
Jul 09, 2019
5.770
5.940
5.740
5.850
6,120
+0.08(+1.39%)
Jul 08, 2019
5.930
6.130
5.710
5.770
25,364
-0.16(-2.70%)
Jul 05, 2019
5.990
6.045
5.800
5.930
21,200
-0.08(-1.33%)
Jul 03, 2019
5.940
6.130
5.870
6.010
5,200
+0.11(+1.86%)
Jul 02, 2019
6.120
6.210
5.860
5.900
24,566
+0.00(+0.00%)
Jul 01, 2019
6.300
6.300
5.900
5.900
78,116
-0.42(-6.65%)
Jun 28, 2019
6.140
6.380
5.795
6.320
484,700
+0.22(+3.61%)
Jun 27, 2019
5.950
6.215
5.930
6.100
47,940
+0.10(+1.67%)
Jun 26, 2019
6.070
6.310
5.900
6.000
39,193
-0.09(-1.48%)
Jun 25, 2019
6.150
6.150
5.840
6.090
25,923
-0.12(-1.93%)
Jun 24, 2019
6.040
6.320
6.040
6.210
25,395
+0.17(+2.81%)
Jun 21, 2019
6.600
6.600
5.940
6.040
90,000
-0.61(-9.17%)
Jun 20, 2019
6.230
6.670
6.225
6.650
45,598
+0.15(+2.31%)
Jun 19, 2019
6.380
6.710
6.380
6.500
44,158
+0.01(+0.15%)
Jun 18, 2019
6.580
6.590
6.360
6.490
49,893
+0.14(+2.20%)
Jun 17, 2019
6.300
6.490
6.000
6.350
83,460
+0.14(+2.25%)
Jun 14, 2019
5.930
6.300
5.920
6.210
59,600
+0.23(+3.85%)
Jun 13, 2019
5.750
6.100
5.665
5.980
45,662
+0.15(+2.57%)
Jun 12, 2019
5.390
5.900
5.370
5.830
29,742
+0.03(+0.52%)
Jun 11, 2019
5.900
5.900
5.600
5.800
23,166
-0.05(-0.85%)
Jun 10, 2019
5.900
5.920
5.640
5.850
33,301
-0.03(-0.51%)
Jun 07, 2019
5.870
6.100
5.790
5.880
37,700
+0.00(+0.00%)
Jun 06, 2019
5.780
5.960
5.480
5.880
38,032
+0.23(+4.07%)
Jun 05, 2019
5.590
5.700
5.430
5.650
22,889
+0.17(+3.10%)
Jun 04, 2019
5.540
5.550
5.260
5.480
45,386
+0.06(+1.11%)
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.