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
Spi Energy Company Ltd
(NQ:
SPI
)
0.5754
+0.0054 (+0.95%)
Streaming Delayed Price
Updated: 11:58 AM EDT, Jun 3, 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
0.9300
0.9350
0.8000
0.8413
216,500
-0.08(-8.75%)
May 28, 2020
0.9500
0.9700
0.9000
0.9220
194,527
-0.02(-2.20%)
May 27, 2020
0.9310
0.9821
0.9101
0.9427
202,757
-0.01(-0.77%)
May 26, 2020
0.9500
1.030
0.9000
0.9500
339,389
-0.03(-2.93%)
May 22, 2020
0.9900
1.087
0.9500
0.9787
781,900
-0.00(-0.13%)
May 21, 2020
0.8600
1.030
0.8600
0.9800
715,663
+0.09(+10.11%)
May 20, 2020
0.8610
0.9499
0.8265
0.8900
628,498
+0.07(+8.54%)
May 19, 2020
0.8000
0.8500
0.7600
0.8200
345,479
+0.02(+1.89%)
May 18, 2020
0.7210
0.8600
0.7210
0.8048
594,219
+0.06(+7.62%)
May 15, 2020
0.6440
0.8300
0.6440
0.7478
708,900
+0.05(+6.81%)
May 14, 2020
0.6724
0.7399
0.6724
0.7001
289,813
-0.06(-7.88%)
May 13, 2020
0.6800
0.8000
0.6700
0.7600
517,441
+0.00(+0.00%)
May 12, 2020
0.7600
0.8100
0.7500
0.7600
366,273
-0.07(-8.43%)
May 11, 2020
0.7600
0.8600
0.7500
0.8300
308,926
-0.05(-5.51%)
May 08, 2020
0.8034
0.9100
0.8034
0.8784
296,800
-0.02(-2.68%)
May 07, 2020
0.9000
0.9700
0.9000
0.9026
275,234
-0.06(-5.98%)
May 06, 2020
0.9500
1.040
0.9300
0.9600
350,411
-0.11(-10.28%)
May 05, 2020
1.110
1.200
0.9600
1.070
483,365
-0.03(-2.73%)
May 04, 2020
1.100
1.220
1.000
1.100
916,996
-0.16(-12.70%)
May 01, 2020
1.700
1.880
1.170
1.260
13,142,100
+0.33(+35.48%)
Apr 30, 2020
0.6600
1.190
0.6600
0.9300
1,800,826
+0.24(+34.76%)
Apr 29, 2020
0.6300
0.7300
0.6300
0.6901
103,567
+0.00(+0.00%)
Apr 28, 2020
0.6500
0.7387
0.6500
0.6901
98,223
-0.03(-4.15%)
Apr 27, 2020
0.6500
0.7300
0.6400
0.7200
140,270
-0.01(-1.40%)
Apr 24, 2020
0.6860
0.7560
0.6700
0.7302
78,600
+0.01(+1.42%)
Apr 23, 2020
0.6400
0.7800
0.6400
0.7200
104,478
-0.01(-1.37%)
Apr 22, 2020
0.6800
0.7770
0.6800
0.7300
79,957
+0.01(+1.09%)
Apr 21, 2020
0.7420
0.8400
0.6600
0.7221
61,629
-0.04(-4.99%)
Apr 20, 2020
0.6400
0.8000
0.6100
0.7600
88,388
-0.07(-8.43%)
Apr 17, 2020
0.9100
0.9300
0.7200
0.8300
167,500
-0.04(-4.60%)
Apr 16, 2020
0.6000
1.200
0.6000
0.8700
720,035
+0.24(+38.07%)
Apr 15, 2020
0.6100
0.7100
0.6100
0.6301
53,405
-0.04(-5.96%)
Apr 14, 2020
0.6300
0.7500
0.6300
0.6700
56,762
-0.01(-1.47%)
Apr 13, 2020
0.6500
0.7000
0.6400
0.6800
33,619
+0.04(+6.07%)
Apr 09, 2020
0.6500
0.7200
0.6200
0.6411
42,100
-0.02(-3.03%)
Apr 08, 2020
0.6600
0.7200
0.6600
0.6611
28,484
-0.03(-4.53%)
Apr 07, 2020
0.7277
0.7365
0.6800
0.6925
30,180
-0.00(-0.09%)
Apr 06, 2020
0.6500
0.7200
0.6236
0.6931
16,612
+0.01(+1.93%)
Apr 03, 2020
0.6600
0.7399
0.6600
0.6800
18,400
-0.02(-2.86%)
Apr 02, 2020
0.5800
0.7500
0.5800
0.7000
49,901
+0.07(+11.98%)
Apr 01, 2020
0.6200
0.6836
0.6200
0.6251
28,789
-0.03(-5.29%)
Mar 31, 2020
0.6100
0.6900
0.6100
0.6600
27,492
+0.00(+0.00%)
Mar 30, 2020
0.6500
0.7400
0.6500
0.6600
26,734
-0.03(-4.36%)
Mar 27, 2020
0.6900
0.7168
0.6501
0.6901
23,700
-0.05(-7.01%)
Mar 26, 2020
0.7200
0.8370
0.7200
0.7421
31,288
-0.04(-5.61%)
Mar 25, 2020
0.6500
0.8150
0.6500
0.7862
34,722
+0.12(+17.98%)
Mar 24, 2020
0.5893
0.7000
0.5893
0.6664
43,577
+0.07(+11.07%)
Mar 23, 2020
0.6000
0.6700
0.6000
0.6000
24,067
-0.06(-9.52%)
Mar 20, 2020
0.6000
0.7035
0.5980
0.6631
31,100
+0.02(+3.53%)
Mar 19, 2020
0.5900
0.6600
0.5500
0.6405
22,720
-0.01(-1.96%)
Mar 18, 2020
0.8500
0.9565
0.5500
0.6533
37,014
-0.20(-23.14%)
Mar 17, 2020
0.8500
0.9000
0.8400
0.8500
23,864
+0.00(+0.00%)
Mar 16, 2020
0.8500
1.020
0.8000
0.8500
44,217
-0.18(-17.48%)
Mar 13, 2020
0.9300
1.050
0.8578
1.030
84,300
+0.21(+26.07%)
Mar 12, 2020
0.9000
0.9800
0.7800
0.8170
37,079
-0.20(-19.91%)
Mar 11, 2020
1.110
1.140
1.000
1.020
7,329
-0.08(-7.26%)
Mar 10, 2020
1.050
1.120
0.9300
1.100
14,022
+0.05(+4.76%)
Mar 09, 2020
1.170
1.170
0.8800
1.050
30,997
-0.10(-8.44%)
Mar 06, 2020
1.080
1.200
1.000
1.147
37,700
+0.09(+8.20%)
Mar 05, 2020
1.100
1.100
1.000
1.060
6,447
-0.01(-1.24%)
Mar 04, 2020
1.090
1.096
0.9972
1.073
23,071
+0.05(+5.22%)
Mar 03, 2020
1.150
1.160
1.020
1.020
23,253
-0.03(-2.86%)
Mar 02, 2020
1.140
1.250
1.010
1.050
20,832
+0.05(+5.00%)
Feb 28, 2020
1.170
1.170
0.9700
1.000
66,000
-0.21(-17.01%)
Feb 27, 2020
1.250
1.250
1.110
1.205
48,010
-0.04(-3.60%)
Feb 26, 2020
1.280
1.310
1.190
1.250
33,082
-0.03(-2.34%)
Feb 25, 2020
1.310
1.430
1.255
1.280
37,454
-0.06(-4.48%)
Feb 24, 2020
1.400
1.410
1.310
1.340
27,970
-0.07(-4.96%)
Feb 21, 2020
1.570
1.570
1.400
1.410
63,600
-0.10(-6.62%)
Feb 20, 2020
1.440
1.710
1.400
1.510
399,545
+0.13(+9.75%)
Feb 19, 2020
1.410
1.410
1.350
1.376
16,305
+0.02(+1.16%)
Feb 18, 2020
1.390
1.570
1.300
1.360
65,343
+0.03(+2.26%)
Feb 14, 2020
1.330
1.400
1.250
1.330
28,100
+0.05(+3.91%)
Feb 13, 2020
1.240
1.350
1.230
1.280
42,829
-0.02(-1.54%)
Feb 12, 2020
1.250
1.300
1.230
1.300
70,331
+0.05(+4.00%)
Feb 11, 2020
1.230
1.690
1.230
1.250
211,131
+0.02(+1.63%)
Feb 10, 2020
1.360
1.400
1.220
1.230
54,642
-0.13(-9.57%)
Feb 07, 2020
1.500
1.550
1.320
1.360
24,400
-0.14(-9.33%)
Feb 06, 2020
1.570
1.630
1.480
1.500
54,445
-0.06(-3.85%)
Feb 05, 2020
1.710
1.710
1.500
1.560
29,489
+0.01(+0.32%)
Feb 04, 2020
1.810
1.810
1.520
1.555
63,474
-0.21(-11.65%)
Feb 03, 2020
1.730
1.880
1.700
1.760
33,071
+0.00(+0.00%)
Jan 31, 2020
1.890
1.920
1.560
1.760
41,100
-0.16(-8.33%)
Jan 30, 2020
1.969
1.969
1.905
1.920
11,002
+0.05(+2.67%)
Jan 29, 2020
2.010
2.012
1.860
1.870
27,684
-0.18(-8.78%)
Jan 28, 2020
2.050
2.110
1.990
2.050
21,242
+0.09(+4.59%)
Jan 27, 2020
2.020
2.020
1.940
1.960
33,180
-0.14(-6.67%)
Jan 24, 2020
2.250
2.250
1.960
2.100
58,100
-0.10(-4.55%)
Jan 23, 2020
2.150
2.250
2.035
2.200
65,835
-0.04(-1.79%)
Jan 22, 2020
2.050
2.250
1.940
2.240
32,971
+0.20(+9.80%)
Jan 21, 2020
2.030
2.100
2.000
2.040
14,282
-0.01(-0.49%)
Jan 17, 2020
2.090
2.150
2.000
2.050
38,000
+0.02(+0.99%)
Jan 16, 2020
2.000
2.150
1.940
2.030
24,686
+0.10(+5.45%)
Jan 15, 2020
2.015
2.070
1.900
1.925
24,100
-0.06(-3.27%)
Jan 14, 2020
2.050
2.090
1.950
1.990
45,653
-0.02(-1.01%)
Jan 13, 2020
1.920
2.019
1.890
2.010
43,358
+0.05(+2.40%)
Jan 10, 2020
2.000
2.050
1.910
1.963
22,200
-0.03(-1.31%)
Jan 09, 2020
1.870
2.000
1.861
1.989
18,795
+0.07(+3.60%)
Jan 08, 2020
1.950
2.040
1.880
1.920
23,484
-0.07(-3.52%)
Jan 07, 2020
2.000
2.000
1.960
1.990
6,787
-0.01(-0.50%)
Jan 06, 2020
1.900
2.070
1.900
2.000
21,046
+0.04(+2.04%)
Jan 03, 2020
1.880
2.180
1.880
1.960
89,100
+0.10(+5.38%)
Jan 02, 2020
1.830
1.898
1.830
1.860
4,809
+0.00(+0.00%)
Dec 31, 2019
1.860
1.870
1.860
1.860
3,300
-0.01(-0.53%)
Dec 30, 2019
1.880
1.970
1.820
1.870
27,557
-0.00(-0.27%)
Dec 27, 2019
1.890
1.890
1.800
1.875
6,000
+0.01(+0.81%)
Dec 26, 2019
1.925
1.925
1.800
1.860
23,225
-0.12(-6.06%)
Dec 24, 2019
1.900
1.994
1.880
1.980
10,700
+0.11(+5.88%)
Dec 23, 2019
1.900
1.920
1.850
1.870
8,438
-0.02(-1.03%)
Dec 20, 2019
1.900
1.920
1.860
1.889
6,200
+0.05(+2.75%)
Dec 19, 2019
1.820
1.977
1.820
1.839
3,313
-0.01(-0.43%)
Dec 18, 2019
1.860
1.868
1.810
1.847
5,084
-0.02(-1.25%)
Dec 17, 2019
1.864
1.900
1.830
1.870
4,931
-0.04(-2.09%)
Dec 16, 2019
1.870
1.910
1.830
1.910
22,239
+0.10(+5.52%)
Dec 13, 2019
1.890
1.928
1.810
1.810
9,600
-0.05(-2.68%)
Dec 12, 2019
1.950
1.950
1.855
1.860
14,262
-0.10(-5.11%)
Dec 11, 2019
2.010
2.010
1.950
1.960
20,150
-0.06(-2.97%)
Dec 10, 2019
1.970
2.060
1.970
2.020
18,015
+0.07(+3.59%)
Dec 09, 2019
1.980
2.078
1.950
1.950
21,827
-0.00(-0.17%)
Dec 06, 2019
1.990
2.084
1.900
1.953
35,400
-0.04(-1.77%)
Dec 05, 2019
1.950
2.054
1.920
1.988
13,702
+0.06(+3.03%)
Dec 04, 2019
2.003
2.003
1.910
1.930
21,366
-0.08(-3.98%)
Dec 03, 2019
2.110
2.120
2.000
2.010
22,294
-0.10(-4.74%)
Dec 02, 2019
1.940
2.190
1.900
2.110
69,841
+0.17(+8.76%)
Nov 29, 2019
1.990
2.069
1.940
1.940
4,000
-0.10(-4.90%)
Nov 27, 2019
2.010
2.080
2.010
2.040
7,500
+0.03(+1.49%)
Nov 26, 2019
2.020
2.120
2.000
2.010
13,750
-0.04(-1.95%)
Nov 25, 2019
2.250
2.250
1.960
2.050
30,844
-0.20(-8.89%)
Nov 22, 2019
2.200
2.260
2.090
2.250
10,000
+0.15(+7.14%)
Nov 21, 2019
2.360
2.360
2.100
2.100
16,483
-0.21(-9.09%)
Nov 20, 2019
2.370
2.370
2.181
2.310
4,209
+0.04(+1.54%)
Nov 19, 2019
2.300
2.410
2.275
2.275
3,484
+0.01(+0.50%)
Nov 18, 2019
2.190
2.470
2.190
2.264
7,347
+0.00(+0.16%)
Nov 15, 2019
2.430
2.430
2.227
2.260
18,700
-0.15(-6.22%)
Nov 14, 2019
2.572
2.572
2.240
2.410
14,694
-0.06(-2.43%)
Nov 13, 2019
2.600
2.631
2.470
2.470
8,154
-0.11(-4.26%)
Nov 12, 2019
2.480
2.720
2.480
2.580
10,385
+0.08(+3.20%)
Nov 11, 2019
2.569
2.581
2.500
2.500
5,260
-0.07(-2.72%)
Nov 08, 2019
2.540
2.590
2.540
2.570
3,400
-0.06(-2.10%)
Nov 07, 2019
2.750
2.760
2.550
2.625
8,813
-0.12(-4.55%)
Nov 06, 2019
2.750
2.820
2.600
2.750
4,015
+0.02(+0.58%)
Nov 05, 2019
2.700
2.780
2.658
2.734
13,213
-0.03(-0.94%)
Nov 04, 2019
2.760
2.887
2.700
2.760
17,915
+0.06(+2.22%)
Nov 01, 2019
2.730
2.990
2.673
2.700
69,200
-0.03(-1.10%)
Oct 31, 2019
2.740
2.900
2.530
2.730
28,284
+0.00(+0.00%)
Oct 30, 2019
2.490
2.750
2.490
2.730
26,750
+0.25(+10.08%)
Oct 29, 2019
2.430
2.660
2.430
2.480
29,752
-0.02(-0.80%)
Oct 28, 2019
2.430
2.540
2.430
2.500
14,254
+0.08(+3.31%)
Oct 25, 2019
2.450
2.550
2.420
2.420
28,200
-0.01(-0.41%)
Oct 24, 2019
2.530
2.610
2.430
2.430
11,847
-0.05(-2.02%)
Oct 23, 2019
2.450
2.500
2.440
2.480
21,759
+0.04(+1.81%)
Oct 22, 2019
2.404
2.460
2.355
2.436
24,158
+0.04(+1.50%)
Oct 21, 2019
2.390
2.504
2.386
2.400
14,230
-0.05(-2.04%)
Oct 18, 2019
2.730
2.730
2.390
2.450
28,000
-0.26(-9.59%)
Oct 17, 2019
2.700
2.800
2.680
2.710
19,009
+0.10(+3.83%)
Oct 16, 2019
2.470
2.689
2.460
2.610
33,434
+0.16(+6.53%)
Oct 15, 2019
2.420
2.590
2.340
2.450
60,072
+0.01(+0.41%)
Oct 14, 2019
2.550
2.550
2.340
2.440
44,333
-0.16(-6.15%)
Oct 11, 2019
2.810
2.860
2.580
2.600
41,600
-0.22(-7.80%)
Oct 10, 2019
3.150
3.150
2.820
2.820
33,901
-0.34(-10.76%)
Oct 09, 2019
3.190
3.270
3.160
3.160
6,642
+0.00(+0.00%)
Oct 08, 2019
3.150
3.260
3.150
3.160
16,070
-0.02(-0.63%)
Oct 07, 2019
3.240
3.473
3.180
3.180
22,101
-0.09(-2.76%)
Oct 04, 2019
3.330
3.461
3.270
3.270
15,400
-0.05(-1.50%)
Oct 03, 2019
3.500
3.500
3.300
3.320
34,645
-0.18(-5.14%)
Oct 02, 2019
3.680
3.680
3.400
3.500
59,258
-0.18(-4.89%)
Oct 01, 2019
3.590
3.870
3.590
3.680
76,119
+0.06(+1.66%)
Sep 30, 2019
3.670
3.800
3.590
3.620
39,231
-0.11(-2.95%)
Sep 27, 2019
3.630
4.000
3.584
3.730
222,800
+0.15(+4.19%)
Sep 26, 2019
3.460
3.690
3.450
3.580
72,311
+0.08(+2.29%)
Sep 25, 2019
3.500
3.550
3.270
3.500
56,909
+0.14(+4.17%)
Sep 24, 2019
3.400
3.500
3.250
3.360
120,903
+0.09(+2.75%)
Sep 23, 2019
3.490
3.560
3.230
3.270
102,764
-0.25(-7.10%)
Sep 20, 2019
3.390
3.660
3.300
3.520
323,800
+0.22(+6.67%)
Sep 19, 2019
3.390
3.590
3.130
3.300
714,498
-0.46(-12.23%)
Sep 18, 2019
3.910
4.000
3.020
3.760
15,136,944
+1.50(+66.37%)
Sep 17, 2019
2.220
2.430
2.160
2.260
9,902
+0.11(+5.12%)
Sep 16, 2019
2.250
2.290
2.080
2.150
15,131
-0.15(-6.52%)
Sep 13, 2019
2.200
2.300
2.200
2.300
14,100
+0.06(+2.68%)
Sep 12, 2019
2.160
2.240
2.080
2.240
18,149
+0.10(+4.67%)
Sep 11, 2019
2.050
2.170
2.020
2.140
37,194
-0.03(-1.38%)
Sep 10, 2019
2.100
2.680
1.970
2.170
314,146
+0.29(+15.43%)
Sep 09, 2019
2.000
2.010
1.880
1.880
2,781
-0.08(-4.08%)
Sep 06, 2019
1.940
1.960
1.938
1.960
1,200
+0.13(+7.22%)
Sep 05, 2019
2.018
2.070
1.800
1.828
19,004
+0.13(+7.53%)
Sep 04, 2019
2.070
2.070
1.700
1.700
5,335
-0.33(-16.26%)
Sep 03, 2019
2.020
2.070
2.000
2.030
7,291
+0.04(+2.01%)
Aug 30, 2019
1.980
2.080
1.950
1.990
7,000
+0.04(+2.05%)
Aug 29, 2019
2.000
2.000
1.950
1.950
6,725
-0.05(-2.50%)
Aug 28, 2019
1.940
2.000
1.920
2.000
8,269
+0.00(+0.00%)
Aug 27, 2019
1.950
2.100
1.900
2.000
35,660
+0.05(+2.56%)
Aug 26, 2019
1.690
2.530
1.690
1.950
152,030
+0.17(+9.55%)
Aug 23, 2019
1.910
1.910
1.770
1.780
15,600
-0.12(-6.32%)
Aug 22, 2019
1.780
1.900
1.780
1.900
1,674
+0.12(+6.74%)
Aug 21, 2019
1.910
1.910
1.770
1.780
13,648
-0.12(-6.32%)
Aug 20, 2019
1.780
1.900
1.779
1.900
6,328
+0.13(+7.47%)
Aug 19, 2019
1.850
1.941
1.760
1.768
8,733
-0.02(-1.23%)
Aug 16, 2019
1.940
1.940
1.711
1.790
3,600
-0.16(-8.21%)
Aug 15, 2019
1.760
1.950
1.690
1.950
1,616
+0.25(+14.71%)
Aug 14, 2019
1.888
1.888
1.630
1.700
3,961
-0.28(-14.14%)
Aug 13, 2019
1.790
1.980
1.760
1.980
11,966
+0.13(+7.03%)
Aug 12, 2019
1.960
1.960
1.850
1.850
4,754
-0.15(-7.50%)
Aug 09, 2019
1.850
2.000
1.850
2.000
700
+0.15(+8.11%)
Aug 08, 2019
1.870
1.888
1.700
1.850
6,213
-0.04(-2.33%)
Aug 07, 2019
1.820
1.900
1.820
1.894
2,307
+0.04(+2.39%)
Aug 06, 2019
1.920
1.920
1.710
1.850
1,605
-0.05(-2.63%)
Aug 05, 2019
1.890
1.900
1.540
1.900
7,980
-0.01(-0.52%)
Aug 02, 2019
2.030
2.060
1.910
1.910
3,400
-0.14(-6.83%)
Aug 01, 2019
2.058
2.149
1.900
2.050
11,870
+0.05(+2.50%)
Jul 31, 2019
1.980
2.070
1.960
2.000
5,135
+0.04(+2.04%)
Jul 30, 2019
2.000
2.160
1.960
1.960
5,050
-0.04(-2.00%)
Jul 29, 2019
2.220
2.220
1.960
2.000
17,804
-0.25(-11.11%)
Jul 26, 2019
2.200
2.300
2.050
2.250
21,100
+0.06(+2.74%)
Jul 25, 2019
2.040
2.200
2.040
2.190
6,069
+0.11(+5.54%)
Jul 24, 2019
2.075
2.075
2.075
2.075
1,188
-0.03(-1.66%)
Jul 23, 2019
2.190
2.190
1.939
2.110
7,693
+0.13(+6.57%)
Jul 22, 2019
2.100
2.100
1.900
1.980
3,855
-0.12(-5.71%)
Jul 19, 2019
2.120
2.190
2.070
2.100
11,100
-0.02(-0.94%)
Jul 18, 2019
2.190
2.190
2.110
2.120
1,967
-0.07(-3.20%)
Jul 17, 2019
2.280
2.280
2.110
2.190
12,320
-0.09(-3.95%)
Jul 16, 2019
2.310
2.310
2.195
2.280
20,477
-0.04(-1.72%)
Jul 15, 2019
2.270
2.320
2.200
2.320
2,758
+0.08(+3.57%)
Jul 12, 2019
2.230
2.360
2.230
2.240
9,400
+0.00(+0.00%)
Jul 11, 2019
2.180
2.240
2.180
2.240
2,356
-0.00(-0.22%)
Jul 10, 2019
2.241
2.320
2.150
2.245
17,418
+0.02(+1.13%)
Jul 09, 2019
2.200
2.340
2.165
2.220
37,635
+0.09(+4.23%)
Jul 08, 2019
2.200
2.220
2.130
2.130
6,608
-0.06(-2.83%)
Jul 05, 2019
2.230
2.240
2.170
2.192
1,300
+0.03(+1.48%)
Jul 03, 2019
2.260
2.280
2.155
2.160
15,600
+0.02(+0.93%)
Jul 02, 2019
2.220
2.288
2.090
2.140
17,976
+0.01(+0.47%)
Jul 01, 2019
2.110
2.344
2.040
2.130
25,128
+0.12(+5.97%)
Jun 28, 2019
2.060
2.100
2.010
2.010
4,500
-0.04(-1.95%)
Jun 27, 2019
2.200
2.200
2.046
2.050
23,408
-0.15(-6.82%)
Jun 26, 2019
1.950
2.390
1.950
2.200
69,185
+0.23(+11.68%)
Jun 25, 2019
2.000
2.020
1.920
1.970
10,320
-0.03(-1.50%)
Jun 24, 2019
1.970
2.040
1.900
2.000
11,820
+0.06(+3.09%)
Jun 21, 2019
1.990
2.020
1.850
1.940
2,800
+0.03(+1.57%)
Jun 20, 2019
1.950
2.070
1.830
1.910
31,835
+0.01(+0.53%)
Jun 19, 2019
2.270
2.270
1.900
1.900
25,820
-0.26(-12.04%)
Jun 18, 2019
2.140
2.170
2.110
2.160
3,857
+0.02(+0.93%)
Jun 17, 2019
2.220
2.360
2.030
2.140
19,754
-0.08(-3.60%)
Jun 14, 2019
2.210
2.340
2.060
2.220
26,800
+0.09(+4.23%)
Jun 13, 2019
2.580
2.580
2.000
2.130
36,447
-0.42(-16.47%)
Jun 12, 2019
2.550
2.550
2.300
2.550
16,397
+0.00(+0.00%)
Jun 11, 2019
2.680
2.680
2.500
2.550
11,677
-0.14(-5.20%)
Jun 10, 2019
2.700
2.700
2.530
2.690
48,688
+0.08(+3.07%)
Jun 07, 2019
2.720
2.750
2.610
2.610
8,700
-0.05(-1.88%)
Jun 06, 2019
2.760
2.810
2.650
2.660
10,786
-0.12(-4.32%)
Jun 05, 2019
2.770
2.810
2.590
2.780
7,217
+0.11(+4.12%)
Jun 04, 2019
2.860
2.860
2.610
2.670
9,406
-0.09(-3.26%)
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.