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
)
0.5700
-0.0152 (-2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2021
5.670
5.940
5.600
5.600
271,557
-0.05(-0.88%)
May 27, 2021
5.600
5.670
5.460
5.650
255,196
+0.04(+0.71%)
May 26, 2021
5.250
5.730
5.120
5.610
501,464
+0.49(+9.57%)
May 25, 2021
5.250
5.295
5.050
5.120
251,086
-0.10(-1.92%)
May 24, 2021
5.560
5.562
5.200
5.220
236,229
-0.26(-4.74%)
May 21, 2021
5.460
5.550
5.400
5.480
231,521
+0.12(+2.24%)
May 20, 2021
5.200
5.600
5.200
5.360
219,513
+0.09(+1.71%)
May 19, 2021
5.200
5.390
5.160
5.270
158,571
-0.21(-3.83%)
May 18, 2021
5.210
5.600
5.150
5.480
325,269
+0.27(+5.18%)
May 17, 2021
5.380
5.390
5.100
5.210
238,700
+0.05(+0.97%)
May 14, 2021
5.210
5.360
5.070
5.160
200,210
+0.14(+2.79%)
May 13, 2021
5.630
5.750
5.000
5.020
423,090
-0.52(-9.39%)
May 12, 2021
5.540
5.850
5.525
5.540
382,901
-0.11(-1.95%)
May 11, 2021
5.400
5.800
5.400
5.650
436,833
-0.11(-1.91%)
May 10, 2021
6.090
6.125
5.750
5.760
294,986
-0.40(-6.49%)
May 07, 2021
6.150
6.360
6.100
6.160
194,462
+0.12(+1.99%)
May 06, 2021
6.260
6.330
5.910
6.040
249,937
-0.28(-4.43%)
May 05, 2021
6.470
6.590
6.300
6.320
263,966
-0.16(-2.47%)
May 04, 2021
6.740
6.740
6.160
6.480
547,129
-0.32(-4.71%)
May 03, 2021
6.900
6.980
6.510
6.800
191,110
+0.07(+1.04%)
Apr 30, 2021
6.940
7.050
6.660
6.730
203,300
-0.36(-5.08%)
Apr 29, 2021
7.070
7.300
6.690
7.090
450,701
+0.21(+3.05%)
Apr 28, 2021
6.920
6.960
6.820
6.880
160,755
-0.10(-1.43%)
Apr 27, 2021
6.770
6.980
6.650
6.980
183,580
+0.27(+4.02%)
Apr 26, 2021
6.520
6.910
6.460
6.710
236,221
+0.20(+3.07%)
Apr 23, 2021
6.380
6.630
6.340
6.510
258,700
+0.18(+2.84%)
Apr 22, 2021
6.350
6.560
6.170
6.330
293,392
+0.12(+1.93%)
Apr 21, 2021
5.930
6.310
5.860
6.210
688,036
+0.35(+5.97%)
Apr 20, 2021
5.930
6.070
5.820
5.860
306,758
-0.17(-2.82%)
Apr 19, 2021
6.190
6.230
5.720
6.030
417,023
-0.19(-3.05%)
Apr 16, 2021
6.420
6.480
6.060
6.220
451,800
-0.17(-2.66%)
Apr 15, 2021
6.810
6.850
6.380
6.390
443,384
-0.38(-5.61%)
Apr 14, 2021
7.100
7.160
6.770
6.770
374,313
-0.35(-4.92%)
Apr 13, 2021
7.020
7.190
6.750
7.120
255,531
+0.17(+2.45%)
Apr 12, 2021
7.310
7.340
6.930
6.950
261,101
-0.42(-5.70%)
Apr 09, 2021
7.410
7.530
7.280
7.370
174,800
-0.13(-1.73%)
Apr 08, 2021
7.180
7.530
7.120
7.500
240,846
+0.32(+4.46%)
Apr 07, 2021
7.500
7.590
7.070
7.180
270,999
-0.31(-4.14%)
Apr 06, 2021
7.370
7.550
7.280
7.490
260,046
+0.12(+1.63%)
Apr 05, 2021
7.700
7.700
7.270
7.370
309,035
-0.16(-2.12%)
Apr 01, 2021
7.770
7.840
7.400
7.530
372,000
+0.03(+0.40%)
Mar 31, 2021
7.380
7.560
7.230
7.500
456,491
+0.33(+4.60%)
Mar 30, 2021
6.840
7.320
6.710
7.170
505,050
+0.22(+3.17%)
Mar 29, 2021
6.850
6.980
6.550
6.950
365,766
+0.13(+1.91%)
Mar 26, 2021
7.050
7.070
6.400
6.820
407,300
-0.04(-0.58%)
Mar 25, 2021
6.710
6.950
6.430
6.860
642,665
+0.00(+0.00%)
Mar 24, 2021
7.510
7.580
6.810
6.860
728,320
-0.64(-8.53%)
Mar 23, 2021
8.150
8.150
7.410
7.500
565,850
-0.69(-8.42%)
Mar 22, 2021
7.980
8.380
7.820
8.190
778,250
+0.20(+2.50%)
Mar 19, 2021
7.700
7.990
7.520
7.990
434,900
+0.31(+4.04%)
Mar 18, 2021
7.920
7.980
7.580
7.680
421,954
-0.36(-4.48%)
Mar 17, 2021
7.540
8.180
7.300
8.040
480,473
+0.24(+3.08%)
Mar 16, 2021
8.010
8.060
7.580
7.800
517,073
-0.04(-0.51%)
Mar 15, 2021
8.360
8.450
7.800
7.840
910,977
-0.17(-2.12%)
Mar 12, 2021
7.580
8.040
7.510
8.010
500,800
+0.05(+0.63%)
Mar 11, 2021
7.600
7.960
7.500
7.960
686,769
+0.61(+8.30%)
Mar 10, 2021
7.500
7.850
7.250
7.350
900,845
+0.03(+0.41%)
Mar 09, 2021
7.100
7.460
7.000
7.320
755,699
+0.51(+7.49%)
Mar 08, 2021
6.900
7.260
6.800
6.810
728,737
+0.00(+0.00%)
Mar 05, 2021
7.577
7.577
6.200
6.810
1,327,700
-0.61(-8.22%)
Mar 04, 2021
7.760
7.810
6.760
7.420
1,403,803
-0.59(-7.37%)
Mar 03, 2021
8.320
8.700
7.940
8.010
919,170
-0.26(-3.14%)
Mar 02, 2021
8.910
8.910
8.140
8.270
954,716
-0.66(-7.39%)
Mar 01, 2021
9.070
9.430
8.830
8.930
906,013
+0.02(+0.22%)
Feb 26, 2021
8.040
9.030
7.990
8.910
1,623,000
+0.95(+11.93%)
Feb 25, 2021
8.580
8.690
7.770
7.960
1,044,679
-0.65(-7.55%)
Feb 24, 2021
8.550
8.980
8.460
8.610
900,070
+0.25(+2.99%)
Feb 23, 2021
8.520
8.710
7.540
8.360
1,546,126
-0.97(-10.40%)
Feb 22, 2021
10.04
10.08
9.200
9.330
1,480,710
-0.90(-8.80%)
Feb 19, 2021
9.960
10.74
9.760
10.23
1,852,900
+0.42(+4.28%)
Feb 18, 2021
10.23
10.50
9.710
9.810
833,071
-0.80(-7.54%)
Feb 17, 2021
10.60
10.71
9.970
10.61
1,057,508
-0.31(-2.84%)
Feb 16, 2021
10.62
11.07
10.30
10.92
1,431,022
+0.62(+6.02%)
Feb 12, 2021
10.62
10.62
10.27
10.30
844,700
-0.48(-4.45%)
Feb 11, 2021
10.94
11.04
10.06
10.78
1,329,692
-0.08(-0.74%)
Feb 10, 2021
11.14
11.30
10.50
10.86
1,816,416
-0.35(-3.12%)
Feb 09, 2021
11.81
11.90
10.81
11.21
3,069,362
-1.20(-9.67%)
Feb 08, 2021
11.43
12.59
11.04
12.41
3,774,584
+1.17(+10.41%)
Feb 05, 2021
11.47
11.47
10.71
11.24
1,058,300
-0.28(-2.43%)
Feb 04, 2021
11.32
11.72
10.90
11.52
1,818,828
+0.55(+5.01%)
Feb 03, 2021
10.61
11.47
10.59
10.97
2,018,336
+0.43(+4.08%)
Feb 02, 2021
9.950
11.20
9.880
10.54
2,239,111
+0.84(+8.66%)
Feb 01, 2021
10.00
10.03
9.300
9.700
958,961
-0.05(-0.51%)
Jan 29, 2021
10.01
10.19
9.060
9.750
1,366,000
-0.59(-5.71%)
Jan 28, 2021
10.26
10.67
9.500
10.34
1,675,166
-0.12(-1.15%)
Jan 27, 2021
10.26
11.42
9.990
10.46
2,565,107
-0.56(-5.08%)
Jan 26, 2021
11.94
11.95
10.80
11.02
2,286,824
-0.62(-5.33%)
Jan 25, 2021
11.87
12.69
10.80
11.64
4,677,450
+0.41(+3.65%)
Jan 22, 2021
10.80
11.48
10.60
11.23
2,994,600
-0.25(-2.18%)
Jan 21, 2021
10.52
12.24
9.770
11.48
5,907,383
+0.71(+6.59%)
Jan 20, 2021
10.51
11.79
10.22
10.77
11,563,421
+1.33(+14.09%)
Jan 19, 2021
8.660
9.460
8.450
9.440
3,134,326
+1.07(+12.78%)
Jan 15, 2021
9.020
9.330
8.370
8.370
2,500,000
-0.58(-6.48%)
Jan 14, 2021
9.000
9.200
8.870
8.950
1,464,910
+0.04(+0.45%)
Jan 13, 2021
9.350
9.720
8.830
8.910
1,842,562
-0.67(-6.99%)
Jan 12, 2021
8.830
9.790
8.730
9.580
3,437,975
+1.19(+14.18%)
Jan 11, 2021
8.540
8.840
8.300
8.390
1,151,187
-0.49(-5.52%)
Jan 08, 2021
9.420
9.520
8.610
8.880
1,622,000
-0.45(-4.82%)
Jan 07, 2021
9.210
9.600
8.870
9.330
2,727,187
+0.75(+8.74%)
Jan 06, 2021
8.400
9.460
8.300
8.580
5,250,803
+0.47(+5.80%)
Jan 05, 2021
7.850
8.350
7.720
8.110
1,408,738
+0.25(+3.18%)
Jan 04, 2021
8.000
8.150
7.620
7.860
1,244,386
-0.03(-0.38%)
Dec 31, 2020
7.890
7.890
7.890
3,390,465
-0.21(-2.59%)
Dec 30, 2020
8.370
8.410
8.000
8.100
3,390,465
-0.19(-2.29%)
Dec 29, 2020
8.730
8.730
7.900
8.290
1,879,407
-0.44(-5.04%)
Dec 28, 2020
8.100
8.930
8.080
8.730
3,940,986
+0.85(+10.79%)
Dec 24, 2020
8.600
8.670
7.810
7.880
1,452,600
-0.72(-8.37%)
Dec 23, 2020
8.010
8.830
7.860
8.600
3,282,519
+0.58(+7.23%)
Dec 22, 2020
7.650
8.230
7.640
8.020
2,902,943
+0.44(+5.80%)
Dec 21, 2020
7.750
7.890
7.510
7.580
1,540,368
-0.26(-3.32%)
Dec 18, 2020
7.750
8.100
7.410
7.840
1,978,300
+0.09(+1.16%)
Dec 17, 2020
7.960
8.150
7.620
7.750
1,750,604
-0.30(-3.73%)
Dec 16, 2020
7.610
8.160
7.600
8.050
3,168,790
+0.41(+5.37%)
Dec 15, 2020
7.470
7.880
7.430
7.640
1,141,481
+0.21(+2.83%)
Dec 14, 2020
8.000
8.000
7.370
7.430
1,578,333
-0.44(-5.59%)
Dec 11, 2020
8.100
8.160
7.770
7.870
1,462,800
-0.26(-3.20%)
Dec 10, 2020
7.870
8.150
7.750
8.130
1,766,509
+0.11(+1.37%)
Dec 09, 2020
8.350
8.430
7.820
8.020
1,774,442
-0.32(-3.84%)
Dec 08, 2020
8.710
8.740
8.200
8.340
1,712,308
-0.46(-5.23%)
Dec 07, 2020
8.600
9.050
8.450
8.800
1,932,391
-0.05(-0.56%)
Dec 04, 2020
9.130
9.150
8.540
8.850
1,797,200
-0.07(-0.78%)
Dec 03, 2020
9.430
9.500
8.850
8.920
2,808,387
-1.18(-11.68%)
Dec 02, 2020
10.10
10.49
9.700
10.10
947,706
-0.75(-6.91%)
Dec 01, 2020
11.33
11.55
10.61
10.85
1,051,510
-0.34(-3.04%)
Nov 30, 2020
11.95
12.09
10.30
11.19
1,766,877
-0.72(-6.05%)
Nov 27, 2020
12.85
12.85
11.55
11.91
1,786,200
+0.40(+3.48%)
Nov 25, 2020
10.65
12.49
10.40
11.51
3,867,100
-0.37(-3.11%)
Nov 24, 2020
16.07
16.18
11.61
11.88
14,189,256
+1.16(+10.82%)
Nov 23, 2020
10.57
11.43
10.14
10.72
5,860,447
+1.16(+12.13%)
Nov 20, 2020
8.580
11.03
8.500
9.560
10,776,300
+0.84(+9.63%)
Nov 19, 2020
8.010
8.820
7.910
8.720
2,606,079
+0.75(+9.41%)
Nov 18, 2020
8.150
8.360
7.830
7.970
1,310,651
-0.28(-3.39%)
Nov 17, 2020
8.330
8.490
8.010
8.250
1,401,166
-0.45(-5.17%)
Nov 16, 2020
8.100
8.770
7.900
8.700
2,728,277
+0.83(+10.55%)
Nov 13, 2020
7.920
8.250
7.750
7.870
2,351,800
+0.14(+1.81%)
Nov 12, 2020
7.570
7.900
7.400
7.730
966,053
+0.06(+0.78%)
Nov 11, 2020
7.680
7.800
7.520
7.670
440,205
-0.04(-0.52%)
Nov 10, 2020
7.900
7.990
7.330
7.710
818,036
-0.20(-2.53%)
Nov 09, 2020
8.560
8.580
7.800
7.910
1,511,231
+0.07(+0.89%)
Nov 06, 2020
7.970
8.020
7.780
7.840
665,600
-0.23(-2.85%)
Nov 05, 2020
7.970
8.080
7.730
8.070
1,388,240
+0.17(+2.15%)
Nov 04, 2020
7.950
8.080
7.640
7.900
903,183
-0.02(-0.25%)
Nov 03, 2020
7.800
8.480
7.700
7.920
1,483,236
+0.13(+1.67%)
Nov 02, 2020
8.210
8.220
7.730
7.790
774,062
-0.06(-0.76%)
Oct 30, 2020
8.380
8.580
7.840
7.850
896,000
-0.62(-7.32%)
Oct 29, 2020
8.760
8.800
8.390
8.470
826,616
-0.30(-3.42%)
Oct 28, 2020
8.270
9.100
8.120
8.770
1,464,797
-0.05(-0.57%)
Oct 27, 2020
9.730
9.780
8.390
8.820
19,163,856
+0.88(+11.08%)
Oct 26, 2020
8.040
8.190
7.710
7.940
639,286
-0.36(-4.34%)
Oct 23, 2020
7.900
8.450
7.770
8.300
1,089,000
+0.13(+1.59%)
Oct 22, 2020
8.010
8.350
7.410
8.170
1,953,616
+0.16(+2.00%)
Oct 21, 2020
8.630
8.660
7.900
8.010
2,165,286
-0.69(-7.93%)
Oct 20, 2020
9.212
9.350
8.700
8.700
1,662,347
-0.52(-5.64%)
Oct 19, 2020
8.510
9.370
8.200
9.220
1,945,227
+0.43(+4.89%)
Oct 16, 2020
8.500
9.150
8.050
8.790
5,230,400
-0.35(-3.83%)
Oct 15, 2020
12.16
12.38
8.930
9.140
59,136,016
+1.96(+27.30%)
Oct 14, 2020
7.350
7.540
7.110
7.180
1,507,765
-0.20(-2.71%)
Oct 13, 2020
7.060
7.670
6.800
7.380
2,264,368
+0.28(+3.94%)
Oct 12, 2020
7.760
7.790
7.000
7.100
2,061,749
-0.31(-4.18%)
Oct 09, 2020
7.860
7.890
7.260
7.410
2,496,300
-0.69(-8.52%)
Oct 08, 2020
8.450
8.700
7.580
8.100
3,716,552
-0.25(-2.99%)
Oct 07, 2020
8.890
9.090
8.000
8.350
8,015,466
+0.58(+7.46%)
Oct 06, 2020
7.000
8.670
6.870
7.770
15,645,933
+0.91(+13.27%)
Oct 05, 2020
5.980
7.540
5.860
6.860
17,651,280
+1.18(+20.77%)
Oct 02, 2020
5.550
6.380
5.500
5.680
8,758,500
-0.03(-0.53%)
Oct 01, 2020
6.200
6.220
5.350
5.710
5,230,718
-1.49(-20.69%)
Sep 30, 2020
8.000
9.750
7.200
7.200
13,873,716
-0.26(-3.49%)
Sep 29, 2020
9.220
9.500
7.200
7.460
3,732,052
-2.78(-27.15%)
Sep 28, 2020
9.900
12.00
9.050
10.24
10,944,512
+0.25(+2.50%)
Sep 25, 2020
9.620
12.90
8.990
9.990
20,799,800
-3.11(-23.74%)
Sep 24, 2020
27.10
28.71
12.50
13.10
29,495,394
-6.50(-33.16%)
Sep 23, 2020
3.540
46.67
3.300
19.60
347,782,752
+18.55(+1766.67%)
Sep 22, 2020
1.080
1.090
0.9700
1.050
171,143
-0.02(-1.87%)
Sep 21, 2020
1.130
1.130
1.070
1.070
50,001
-0.07(-6.14%)
Sep 18, 2020
1.130
1.170
1.120
1.140
86,100
+0.01(+0.88%)
Sep 17, 2020
1.170
1.170
1.110
1.130
91,829
-0.07(-5.83%)
Sep 16, 2020
1.210
1.230
1.160
1.200
142,149
-0.01(-0.83%)
Sep 15, 2020
1.100
1.270
1.060
1.210
1,338,902
+0.15(+14.15%)
Sep 14, 2020
1.010
1.150
1.000
1.060
171,596
+0.05(+4.95%)
Sep 11, 2020
1.060
1.070
1.000
1.010
67,300
+0.00(+0.00%)
Sep 10, 2020
1.030
1.050
1.010
1.010
65,250
-0.02(-1.94%)
Sep 09, 2020
1.020
1.120
1.000
1.030
148,252
+0.02(+1.98%)
Sep 08, 2020
1.020
1.070
0.9900
1.010
100,866
-0.01(-0.98%)
Sep 04, 2020
1.060
1.080
0.9650
1.020
89,100
-0.01(-0.97%)
Sep 03, 2020
1.080
1.120
1.000
1.030
129,518
-0.08(-7.21%)
Sep 02, 2020
1.160
1.160
1.090
1.110
117,062
-0.07(-5.93%)
Sep 01, 2020
1.150
1.350
1.140
1.180
580,842
+0.03(+2.61%)
Aug 31, 2020
1.290
1.290
1.150
1.150
150,378
-0.14(-10.85%)
Aug 28, 2020
1.330
1.440
1.260
1.290
188,900
-0.03(-2.27%)
Aug 27, 2020
1.400
1.430
1.250
1.320
165,691
-0.04(-2.94%)
Aug 26, 2020
1.360
1.430
1.320
1.360
143,296
-0.01(-0.73%)
Aug 25, 2020
1.390
1.410
1.330
1.370
197,645
+0.00(+0.00%)
Aug 24, 2020
1.380
1.430
1.330
1.370
142,632
+0.01(+0.74%)
Aug 21, 2020
1.440
1.490
1.350
1.360
79,500
-0.11(-7.48%)
Aug 20, 2020
1.500
1.510
1.420
1.470
106,870
-0.01(-0.68%)
Aug 19, 2020
1.520
1.580
1.440
1.480
284,610
-0.01(-0.67%)
Aug 18, 2020
1.480
1.530
1.410
1.490
155,934
+0.03(+2.05%)
Aug 17, 2020
1.550
1.570
1.460
1.460
61,831
-0.04(-2.67%)
Aug 14, 2020
1.540
1.560
1.480
1.500
89,400
-0.06(-3.85%)
Aug 13, 2020
1.550
1.580
1.520
1.560
70,598
+0.01(+0.65%)
Aug 12, 2020
1.550
1.680
1.530
1.550
78,866
+0.02(+1.31%)
Aug 11, 2020
1.700
1.700
1.520
1.530
261,075
-0.21(-12.07%)
Aug 10, 2020
1.760
1.790
1.680
1.740
162,382
+0.00(+0.00%)
Aug 07, 2020
1.680
1.810
1.651
1.740
325,800
+0.10(+6.10%)
Aug 06, 2020
1.620
1.670
1.580
1.640
214,703
+0.05(+3.14%)
Aug 05, 2020
1.520
1.660
1.520
1.590
400,355
+0.06(+3.92%)
Aug 04, 2020
1.560
1.560
1.460
1.530
190,578
-0.01(-0.65%)
Aug 03, 2020
1.380
1.670
1.350
1.540
1,386,325
+0.14(+10.00%)
Jul 31, 2020
1.390
1.530
1.330
1.400
1,223,400
+0.01(+0.72%)
Jul 30, 2020
1.420
1.500
1.370
1.390
188,737
-0.06(-4.14%)
Jul 29, 2020
1.500
1.550
1.390
1.450
283,985
-0.05(-3.33%)
Jul 28, 2020
1.450
1.740
1.390
1.500
1,074,147
+0.00(+0.00%)
Jul 27, 2020
1.420
1.630
1.350
1.500
989,536
+0.07(+5.26%)
Jul 24, 2020
1.500
1.538
1.371
1.425
200,800
-0.10(-6.86%)
Jul 23, 2020
1.480
1.660
1.450
1.530
558,683
-0.03(-1.92%)
Jul 22, 2020
2.000
2.100
1.400
1.560
5,796,413
+0.28(+21.88%)
Jul 21, 2020
1.260
1.350
1.230
1.280
294,175
+0.04(+3.23%)
Jul 20, 2020
1.230
1.290
1.190
1.240
178,598
+0.04(+3.33%)
Jul 17, 2020
1.170
1.380
1.160
1.200
819,700
+0.04(+3.45%)
Jul 16, 2020
1.210
1.230
1.120
1.160
136,202
-0.03(-2.52%)
Jul 15, 2020
1.100
1.220
1.100
1.190
433,526
+0.10(+9.17%)
Jul 14, 2020
1.090
1.110
1.080
1.090
91,901
-0.02(-1.80%)
Jul 13, 2020
1.240
1.260
1.080
1.110
288,465
-0.09(-7.50%)
Jul 10, 2020
1.170
1.230
1.150
1.200
183,400
+0.02(+1.69%)
Jul 09, 2020
1.140
1.190
1.090
1.180
225,825
+0.08(+7.27%)
Jul 08, 2020
1.070
1.230
1.050
1.100
689,982
+0.04(+3.77%)
Jul 07, 2020
1.120
1.120
1.030
1.060
167,803
-0.01(-0.93%)
Jul 06, 2020
1.110
1.140
1.070
1.070
251,845
+0.00(+0.00%)
Jul 02, 2020
1.060
1.158
1.050
1.070
367,800
+0.02(+1.90%)
Jul 01, 2020
1.060
1.360
1.010
1.050
2,435,341
+0.00(+0.00%)
Jun 30, 2020
1.060
1.140
1.010
1.050
290,939
-0.01(-0.94%)
Jun 29, 2020
1.060
1.120
1.030
1.060
118,997
+0.03(+2.89%)
Jun 26, 2020
1.140
1.178
1.000
1.030
201,800
-0.07(-6.35%)
Jun 25, 2020
1.120
1.240
1.100
1.100
243,807
-0.04(-3.51%)
Jun 24, 2020
1.270
1.310
1.140
1.140
509,104
-0.21(-15.56%)
Jun 23, 2020
1.110
1.660
1.050
1.350
3,824,859
+0.26(+23.85%)
Jun 22, 2020
0.9600
1.110
0.9400
1.090
698,225
+0.11(+11.77%)
Jun 19, 2020
0.9900
1.030
0.9300
0.9752
264,000
-0.01(-1.49%)
Jun 18, 2020
0.9500
1.130
0.9500
0.9900
490,897
+0.00(+0.00%)
Jun 17, 2020
0.9700
1.140
0.9300
0.9900
865,057
+0.02(+2.57%)
Jun 16, 2020
0.9850
0.9909
0.9411
0.9652
77,730
+0.02(+1.60%)
Jun 15, 2020
0.9700
0.9900
0.8800
0.9500
139,668
+0.02(+2.14%)
Jun 12, 2020
1.010
1.010
0.9200
0.9301
194,200
+0.00(+0.01%)
Jun 11, 2020
1.030
1.160
0.9000
0.9300
802,143
-0.08(-7.92%)
Jun 10, 2020
1.000
1.270
0.9300
1.010
1,343,279
+0.01(+1.00%)
Jun 09, 2020
1.020
1.030
0.9300
1.000
233,806
+0.00(+0.00%)
Jun 08, 2020
0.9800
1.060
0.9700
1.000
523,085
+0.05(+5.75%)
Jun 05, 2020
0.9067
0.9898
0.8770
0.9456
382,000
+0.06(+6.25%)
Jun 04, 2020
0.9000
0.9200
0.8600
0.8900
116,642
-0.02(-1.98%)
Jun 03, 2020
0.8955
0.9200
0.8350
0.9080
143,203
+0.02(+1.73%)
Jun 02, 2020
0.8650
0.9179
0.8200
0.8926
98,657
+0.01(+1.10%)
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.