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
Profire Energy
(NQ:
PFIE
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 1:32 PM EDT, Jun 13, 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, 2019
1.500
1.510
1.480
1.500
87,800
-0.01(-0.66%)
May 30, 2019
1.510
1.520
1.490
1.510
70,912
-0.01(-0.66%)
May 29, 2019
1.480
1.530
1.470
1.520
90,691
+0.03(+2.01%)
May 28, 2019
1.530
1.530
1.490
1.490
63,885
-0.02(-1.32%)
May 24, 2019
1.520
1.570
1.490
1.510
152,600
+0.01(+0.67%)
May 23, 2019
1.500
1.550
1.490
1.500
139,045
-0.02(-1.32%)
May 22, 2019
1.500
1.520
1.490
1.520
29,897
+0.00(+0.00%)
May 21, 2019
1.520
1.520
1.480
1.520
65,365
+0.01(+0.66%)
May 20, 2019
1.500
1.530
1.480
1.510
58,079
+0.00(+0.00%)
May 17, 2019
1.590
1.590
1.500
1.510
67,100
-0.09(-5.63%)
May 16, 2019
1.560
1.600
1.560
1.600
38,849
+0.04(+2.56%)
May 15, 2019
1.600
1.600
1.520
1.560
49,143
-0.05(-3.11%)
May 14, 2019
1.510
1.620
1.500
1.610
136,582
+0.10(+6.62%)
May 13, 2019
1.520
1.580
1.510
1.510
69,890
-0.02(-1.31%)
May 10, 2019
1.520
1.550
1.520
1.530
32,700
+0.01(+0.66%)
May 09, 2019
1.500
1.550
1.450
1.520
241,351
+0.04(+2.70%)
May 08, 2019
1.530
1.570
1.470
1.480
148,040
-0.04(-2.63%)
May 07, 2019
1.520
1.560
1.490
1.520
109,828
+0.00(+0.00%)
May 06, 2019
1.600
1.610
1.520
1.520
108,435
-0.08(-5.00%)
May 03, 2019
1.560
1.620
1.560
1.600
48,500
+0.05(+3.23%)
May 02, 2019
1.570
1.588
1.520
1.550
149,652
-0.02(-1.27%)
May 01, 2019
1.580
1.610
1.560
1.570
120,608
-0.01(-0.63%)
Apr 30, 2019
1.570
1.656
1.545
1.580
108,964
+0.03(+1.94%)
Apr 29, 2019
1.650
1.650
1.530
1.550
166,065
-0.10(-6.06%)
Apr 26, 2019
1.660
1.780
1.640
1.650
118,900
+0.00(+0.00%)
Apr 25, 2019
1.700
1.700
1.640
1.650
241,961
-0.06(-3.51%)
Apr 24, 2019
1.770
1.770
1.700
1.710
68,048
-0.07(-3.93%)
Apr 23, 2019
1.750
1.800
1.750
1.780
62,676
+0.03(+1.71%)
Apr 22, 2019
1.730
1.770
1.730
1.750
55,351
+0.04(+2.34%)
Apr 18, 2019
1.750
1.800
1.685
1.710
128,700
-0.04(-2.29%)
Apr 17, 2019
1.830
1.843
1.750
1.750
155,745
-0.06(-3.31%)
Apr 16, 2019
1.820
1.860
1.810
1.810
115,295
-0.01(-0.55%)
Apr 15, 2019
1.850
1.875
1.820
1.820
151,142
-0.03(-1.62%)
Apr 12, 2019
1.850
1.879
1.820
1.850
133,600
+0.01(+0.54%)
Apr 11, 2019
1.850
1.860
1.820
1.840
66,245
-0.01(-0.54%)
Apr 10, 2019
1.810
1.865
1.800
1.850
144,343
+0.04(+2.21%)
Apr 09, 2019
1.800
1.830
1.800
1.810
174,768
-0.02(-1.09%)
Apr 08, 2019
1.850
1.870
1.820
1.830
79,531
-0.02(-1.08%)
Apr 05, 2019
1.800
1.870
1.800
1.850
128,500
+0.04(+2.21%)
Apr 04, 2019
1.800
1.830
1.800
1.810
107,470
+0.00(+0.00%)
Apr 03, 2019
1.810
1.830
1.790
1.810
173,684
+0.01(+0.56%)
Apr 02, 2019
1.810
1.820
1.800
1.800
220,879
-0.01(-0.55%)
Apr 01, 2019
1.800
1.830
1.760
1.810
251,365
+0.02(+1.12%)
Mar 29, 2019
1.790
1.819
1.780
1.790
111,900
+0.01(+0.56%)
Mar 28, 2019
1.780
1.800
1.768
1.780
74,659
+0.00(+0.00%)
Mar 27, 2019
1.810
1.830
1.780
1.780
80,770
-0.02(-1.11%)
Mar 26, 2019
1.810
1.840
1.780
1.800
138,480
+0.00(+0.00%)
Mar 25, 2019
1.840
1.840
1.750
1.800
88,871
-0.04(-2.17%)
Mar 22, 2019
1.890
1.890
1.830
1.840
103,400
-0.05(-2.65%)
Mar 21, 2019
1.810
1.910
1.810
1.890
370,015
+0.07(+3.85%)
Mar 20, 2019
1.830
1.870
1.800
1.820
59,472
-0.02(-1.09%)
Mar 19, 2019
1.820
1.840
1.780
1.840
136,945
+0.02(+1.10%)
Mar 18, 2019
1.840
1.850
1.770
1.820
113,156
-0.01(-0.55%)
Mar 15, 2019
1.750
1.830
1.750
1.830
267,800
+0.07(+3.98%)
Mar 14, 2019
1.730
1.770
1.720
1.760
426,144
+0.02(+1.15%)
Mar 13, 2019
1.740
1.740
1.680
1.740
229,904
+0.01(+0.58%)
Mar 12, 2019
1.720
1.740
1.670
1.730
191,763
+0.00(+0.00%)
Mar 11, 2019
1.660
1.760
1.658
1.730
175,185
+0.03(+1.76%)
Mar 08, 2019
1.710
1.720
1.620
1.700
200,200
-0.04(-2.30%)
Mar 07, 2019
1.830
1.830
1.520
1.740
779,095
-0.08(-4.40%)
Mar 06, 2019
1.770
1.830
1.750
1.820
178,921
+0.06(+3.41%)
Mar 05, 2019
1.760
1.840
1.750
1.760
260,716
+0.01(+0.57%)
Mar 04, 2019
1.780
1.810
1.750
1.750
107,112
-0.03(-1.69%)
Mar 01, 2019
1.880
1.900
1.780
1.780
250,700
-0.09(-4.81%)
Feb 28, 2019
1.870
1.890
1.805
1.870
166,723
+0.01(+0.54%)
Feb 27, 2019
1.860
1.890
1.850
1.860
80,128
+0.00(+0.00%)
Feb 26, 2019
1.850
1.870
1.825
1.860
101,956
+0.00(+0.00%)
Feb 25, 2019
1.810
1.870
1.760
1.860
202,914
+0.06(+3.33%)
Feb 22, 2019
1.790
1.830
1.770
1.800
157,700
+0.03(+1.69%)
Feb 21, 2019
1.790
1.810
1.770
1.770
89,461
-0.02(-1.12%)
Feb 20, 2019
1.810
1.817
1.780
1.790
100,045
-0.02(-1.10%)
Feb 19, 2019
1.790
1.810
1.770
1.810
126,844
+0.04(+2.26%)
Feb 15, 2019
1.730
1.780
1.730
1.770
105,500
+0.04(+2.31%)
Feb 14, 2019
1.700
1.750
1.700
1.730
65,872
+0.02(+1.17%)
Feb 13, 2019
1.680
1.750
1.680
1.710
154,997
+0.04(+2.40%)
Feb 12, 2019
1.710
1.730
1.660
1.670
159,468
-0.02(-1.18%)
Feb 11, 2019
1.610
1.700
1.605
1.690
140,748
+0.05(+3.05%)
Feb 08, 2019
1.660
1.660
1.630
1.640
64,800
-0.01(-0.61%)
Feb 07, 2019
1.700
1.740
1.630
1.650
144,209
-0.05(-2.94%)
Feb 06, 2019
1.640
1.720
1.610
1.700
543,303
+0.06(+3.66%)
Feb 05, 2019
1.590
1.670
1.590
1.640
209,378
+0.06(+3.80%)
Feb 04, 2019
1.690
1.690
1.580
1.580
400,867
-0.10(-5.95%)
Feb 01, 2019
1.690
1.690
1.640
1.680
219,600
+0.01(+0.60%)
Jan 31, 2019
1.730
1.740
1.660
1.670
135,959
-0.04(-2.34%)
Jan 30, 2019
1.730
1.760
1.695
1.710
204,170
-0.01(-0.58%)
Jan 29, 2019
1.700
1.750
1.650
1.720
207,400
+0.03(+1.78%)
Jan 28, 2019
1.800
1.810
1.650
1.690
216,452
-0.12(-6.63%)
Jan 25, 2019
1.790
1.860
1.790
1.810
152,000
+0.01(+0.56%)
Jan 24, 2019
1.720
1.830
1.650
1.800
290,007
-0.05(-2.70%)
Jan 23, 2019
1.950
2.040
1.570
1.850
1,489,651
-0.08(-4.15%)
Jan 22, 2019
2.110
2.123
1.880
1.930
251,113
-0.18(-8.53%)
Jan 18, 2019
2.020
2.120
2.000
2.110
218,600
+0.11(+5.50%)
Jan 17, 2019
2.020
2.070
1.920
2.000
202,886
-0.02(-0.99%)
Jan 16, 2019
1.860
2.050
1.860
2.020
237,619
+0.16(+8.60%)
Jan 15, 2019
1.750
1.890
1.730
1.860
336,271
+0.11(+6.29%)
Jan 14, 2019
1.780
1.790
1.720
1.750
144,373
-0.01(-0.57%)
Jan 11, 2019
1.710
1.780
1.670
1.760
296,200
+0.05(+2.92%)
Jan 10, 2019
1.760
1.800
1.710
1.710
98,693
-0.07(-3.93%)
Jan 09, 2019
1.740
1.800
1.730
1.780
53,002
+0.05(+2.89%)
Jan 08, 2019
1.820
1.820
1.720
1.730
105,872
-0.07(-3.89%)
Jan 07, 2019
1.600
1.840
1.600
1.800
225,811
+0.19(+11.80%)
Jan 04, 2019
1.630
1.690
1.610
1.610
73,600
+0.00(+0.00%)
Jan 03, 2019
1.610
1.690
1.570
1.610
204,623
+0.00(+0.00%)
Jan 02, 2019
1.440
1.640
1.420
1.610
402,946
+0.16(+11.03%)
Dec 31, 2018
1.480
1.500
1.400
1.450
538,400
-0.03(-2.03%)
Dec 28, 2018
1.470
1.550
1.440
1.480
372,900
+0.01(+0.68%)
Dec 27, 2018
1.390
1.500
1.390
1.470
317,514
+0.03(+2.08%)
Dec 26, 2018
1.440
1.460
1.363
1.440
280,832
+0.01(+0.70%)
Dec 24, 2018
1.450
1.450
1.400
1.430
94,300
-0.03(-2.05%)
Dec 21, 2018
1.500
1.510
1.450
1.460
273,600
-0.05(-3.31%)
Dec 20, 2018
1.560
1.610
1.490
1.510
370,991
-0.08(-5.03%)
Dec 19, 2018
1.630
1.710
1.520
1.590
343,336
-0.06(-3.64%)
Dec 18, 2018
1.760
1.778
1.620
1.650
210,781
-0.10(-5.71%)
Dec 17, 2018
1.700
1.850
1.660
1.750
184,108
+0.04(+2.34%)
Dec 14, 2018
1.730
1.740
1.650
1.710
200,500
-0.03(-1.72%)
Dec 13, 2018
1.800
1.810
1.710
1.740
142,137
-0.04(-2.25%)
Dec 12, 2018
1.840
1.840
1.739
1.780
191,780
-0.04(-2.20%)
Dec 11, 2018
1.890
1.930
1.820
1.820
130,479
-0.04(-2.15%)
Dec 10, 2018
1.960
1.980
1.820
1.860
284,944
-0.09(-4.62%)
Dec 07, 2018
1.980
2.090
1.950
1.950
92,900
-0.01(-0.51%)
Dec 06, 2018
2.050
2.100
1.930
1.960
163,185
-0.15(-7.11%)
Dec 04, 2018
2.010
2.130
1.940
2.110
137,100
+0.08(+3.94%)
Dec 03, 2018
1.960
2.050
1.910
2.030
280,390
+0.07(+3.57%)
Nov 30, 2018
2.020
2.060
1.880
1.960
335,800
-0.07(-3.45%)
Nov 29, 2018
2.000
2.090
2.000
2.030
225,910
+0.02(+1.00%)
Nov 28, 2018
2.010
2.090
1.960
2.010
129,425
+0.00(+0.00%)
Nov 27, 2018
1.740
2.100
1.640
2.010
163,416
-0.09(-4.29%)
Nov 26, 2018
2.190
2.200
2.070
2.100
130,187
-0.07(-3.23%)
Nov 23, 2018
2.120
2.190
2.120
2.170
20,100
+0.02(+0.93%)
Nov 21, 2018
2.150
2.150
2.150
0
+0.01(+0.47%)
Nov 20, 2018
2.260
2.264
2.050
2.140
165,011
-0.15(-6.55%)
Nov 19, 2018
2.300
2.360
2.250
2.290
78,913
-0.01(-0.43%)
Nov 16, 2018
2.290
2.320
2.260
2.300
92,600
+0.01(+0.44%)
Nov 15, 2018
2.250
2.340
2.250
2.290
113,657
+0.04(+1.78%)
Nov 14, 2018
2.370
2.392
2.250
2.250
148,090
-0.11(-4.66%)
Nov 13, 2018
2.300
2.410
2.257
2.360
174,514
+0.05(+2.16%)
Nov 12, 2018
2.500
2.500
2.280
2.310
156,883
-0.14(-5.71%)
Nov 09, 2018
2.540
2.540
2.410
2.450
102,800
-0.11(-4.30%)
Nov 08, 2018
2.500
2.660
2.500
2.560
187,032
+0.10(+4.07%)
Nov 07, 2018
2.520
2.660
2.450
2.460
197,309
-0.04(-1.60%)
Nov 06, 2018
2.400
2.520
2.370
2.500
143,330
+0.12(+5.04%)
Nov 05, 2018
2.250
2.430
2.250
2.380
154,629
+0.13(+5.78%)
Nov 02, 2018
2.320
2.390
2.220
2.250
168,500
-0.07(-3.02%)
Nov 01, 2018
2.250
2.357
2.200
2.320
262,629
+0.04(+1.75%)
Oct 31, 2018
2.430
2.450
2.160
2.280
651,930
-0.15(-6.17%)
Oct 30, 2018
2.520
2.600
2.410
2.430
212,592
-0.09(-3.57%)
Oct 29, 2018
2.640
2.660
2.493
2.520
135,654
-0.11(-4.18%)
Oct 26, 2018
2.640
2.770
2.510
2.630
158,700
-0.01(-0.38%)
Oct 25, 2018
2.480
2.650
2.420
2.640
203,438
+0.18(+7.32%)
Oct 24, 2018
2.580
2.700
2.450
2.460
159,487
-0.13(-5.02%)
Oct 23, 2018
2.890
2.930
2.480
2.590
443,774
-0.35(-11.90%)
Oct 22, 2018
2.940
2.955
2.880
2.940
176,030
+0.02(+0.68%)
Oct 19, 2018
2.940
3.035
2.900
2.920
268,000
-0.02(-0.68%)
Oct 18, 2018
2.980
3.060
2.920
2.940
102,745
-0.06(-2.00%)
Oct 17, 2018
3.020
3.040
2.970
3.000
54,749
-0.03(-0.99%)
Oct 16, 2018
3.010
3.090
2.910
3.030
208,152
+0.02(+0.66%)
Oct 15, 2018
2.940
3.050
2.910
3.010
130,160
+0.07(+2.38%)
Oct 12, 2018
2.960
3.020
2.920
2.940
154,700
+0.01(+0.34%)
Oct 11, 2018
2.980
3.070
2.843
2.930
153,481
-0.06(-2.01%)
Oct 10, 2018
3.250
3.260
2.930
2.990
373,373
-0.24(-7.43%)
Oct 09, 2018
3.280
3.380
3.210
3.230
266,211
-0.08(-2.42%)
Oct 08, 2018
3.130
3.330
3.070
3.310
135,004
+0.17(+5.41%)
Oct 05, 2018
3.270
3.270
3.100
3.140
155,100
-0.13(-3.98%)
Oct 04, 2018
3.270
3.270
3.170
3.270
112,842
-0.01(-0.30%)
Oct 03, 2018
3.330
3.330
3.250
3.280
93,560
-0.05(-1.50%)
Oct 02, 2018
3.380
3.380
3.270
3.330
107,386
-0.04(-1.19%)
Oct 01, 2018
3.190
3.370
3.160
3.370
155,943
+0.18(+5.64%)
Sep 28, 2018
3.190
3.270
3.170
3.190
187,800
+0.00(+0.00%)
Sep 27, 2018
3.270
3.407
3.190
3.190
325,536
-0.06(-1.85%)
Sep 26, 2018
3.260
3.640
3.230
3.250
535,898
-0.01(-0.31%)
Sep 25, 2018
3.300
3.340
3.250
3.260
141,305
-0.02(-0.61%)
Sep 24, 2018
3.250
3.370
3.250
3.280
166,529
+0.03(+0.92%)
Sep 21, 2018
3.230
3.280
3.230
3.250
158,300
+0.02(+0.62%)
Sep 20, 2018
3.290
3.330
3.210
3.230
161,755
-0.02(-0.62%)
Sep 19, 2018
3.200
3.280
3.150
3.250
252,318
+0.06(+1.88%)
Sep 18, 2018
3.220
3.290
3.150
3.190
173,810
+0.00(+0.00%)
Sep 17, 2018
3.050
3.190
3.050
3.190
188,186
+0.13(+4.25%)
Sep 14, 2018
3.070
3.170
3.060
3.060
172,300
+0.00(+0.00%)
Sep 13, 2018
3.120
3.120
3.010
3.060
110,305
-0.05(-1.61%)
Sep 12, 2018
2.960
3.130
2.910
3.110
264,707
+0.15(+5.07%)
Sep 11, 2018
2.920
3.000
2.900
2.960
155,548
+0.03(+1.02%)
Sep 10, 2018
2.900
2.980
2.900
2.930
180,698
+0.01(+0.34%)
Sep 07, 2018
2.900
2.930
2.890
2.920
279,700
+0.02(+0.69%)
Sep 06, 2018
2.900
2.980
2.900
2.900
217,517
-0.01(-0.34%)
Sep 05, 2018
2.830
2.940
2.771
2.910
181,152
+0.07(+2.46%)
Sep 04, 2018
2.850
2.890
2.790
2.840
174,787
-0.01(-0.35%)
Aug 31, 2018
2.850
2.850
2.850
0
+0.06(+2.15%)
Aug 30, 2018
2.890
2.890
2.780
2.790
149,643
-0.10(-3.46%)
Aug 29, 2018
2.770
2.920
2.770
2.890
290,000
+0.13(+4.71%)
Aug 28, 2018
2.710
2.790
2.710
2.760
104,966
+0.06(+2.22%)
Aug 27, 2018
2.610
2.750
2.600
2.700
211,481
+0.07(+2.66%)
Aug 24, 2018
2.760
2.800
2.590
2.630
717,900
-0.12(-4.36%)
Aug 23, 2018
2.700
2.750
2.655
2.750
137,801
+0.05(+1.85%)
Aug 22, 2018
2.760
2.800
2.680
2.700
251,655
-0.05(-1.82%)
Aug 21, 2018
2.700
2.820
2.649
2.750
136,248
+0.05(+1.85%)
Aug 20, 2018
2.670
2.720
2.630
2.700
251,632
+0.00(+0.00%)
Aug 17, 2018
2.650
2.720
2.530
2.700
286,400
+0.05(+1.89%)
Aug 16, 2018
2.530
2.690
2.480
2.650
455,911
+0.10(+3.92%)
Aug 15, 2018
2.470
2.580
2.370
2.550
404,699
+0.05(+2.00%)
Aug 14, 2018
2.600
2.720
2.460
2.500
829,659
-0.13(-4.94%)
Aug 13, 2018
2.930
2.970
2.610
2.630
727,355
-0.30(-10.24%)
Aug 10, 2018
3.250
3.300
2.900
2.930
637,400
-0.34(-10.40%)
Aug 09, 2018
3.360
3.480
3.250
3.270
601,808
-0.14(-4.11%)
Aug 08, 2018
3.400
3.432
3.300
3.410
263,547
-0.03(-0.87%)
Aug 07, 2018
3.620
3.730
3.430
3.440
286,970
-0.15(-4.18%)
Aug 06, 2018
3.600
3.741
3.570
3.590
483,992
+0.04(+1.13%)
Aug 03, 2018
3.350
3.560
3.270
3.550
403,200
+0.19(+5.65%)
Aug 02, 2018
3.480
3.540
3.300
3.360
278,337
-0.13(-3.72%)
Aug 01, 2018
3.470
3.639
3.400
3.490
244,489
+0.01(+0.29%)
Jul 31, 2018
3.390
3.530
3.380
3.480
195,156
+0.08(+2.35%)
Jul 30, 2018
3.400
3.570
3.380
3.400
313,092
+0.01(+0.29%)
Jul 27, 2018
3.410
3.450
3.280
3.390
372,100
-0.01(-0.29%)
Jul 26, 2018
3.380
3.480
3.370
3.400
316,365
-0.01(-0.29%)
Jul 25, 2018
3.410
3.440
3.370
3.410
180,639
+0.01(+0.29%)
Jul 24, 2018
3.370
3.440
3.360
3.400
221,734
+0.04(+1.19%)
Jul 23, 2018
3.520
3.560
3.350
3.360
319,239
-0.17(-4.82%)
Jul 20, 2018
3.460
3.545
3.420
3.530
240,055
+0.06(+1.73%)
Jul 19, 2018
3.360
3.490
3.350
3.470
281,257
+0.09(+2.66%)
Jul 18, 2018
3.370
3.420
3.260
3.380
366,765
+0.01(+0.30%)
Jul 17, 2018
3.510
3.560
3.340
3.370
400,091
-0.16(-4.53%)
Jul 16, 2018
3.660
3.695
3.500
3.530
690,589
-0.17(-4.59%)
Jul 13, 2018
3.690
3.780
3.640
3.700
970,149
+0.00(+0.00%)
Jul 12, 2018
3.780
3.780
3.602
3.700
841,698
-0.05(-1.33%)
Jul 11, 2018
3.740
3.800
3.574
3.750
670,598
-0.03(-0.79%)
Jul 10, 2018
3.750
3.859
3.740
3.780
576,820
+0.02(+0.53%)
Jul 09, 2018
3.510
3.830
3.510
3.760
756,323
+0.23(+6.52%)
Jul 06, 2018
3.470
3.610
3.460
3.530
540,801
+0.04(+1.15%)
Jul 05, 2018
3.400
3.523
3.400
3.490
551,957
+0.09(+2.65%)
Jul 03, 2018
3.400
3.400
3.400
0
-0.18(-5.03%)
Jul 02, 2018
3.390
3.660
3.150
3.580
1,542,641
+0.20(+5.92%)
Jun 29, 2018
3.500
3.790
3.260
3.380
4,669,105
-0.42(-11.05%)
Jun 28, 2018
4.400
4.450
3.740
3.800
3,627,894
-0.80(-17.39%)
Jun 27, 2018
4.700
4.769
4.500
4.600
1,503,083
-0.11(-2.34%)
Jun 26, 2018
4.700
4.840
4.550
4.710
1,198,100
-0.03(-0.63%)
Jun 25, 2018
4.660
5.050
4.660
4.740
1,186,185
+0.09(+1.94%)
Jun 22, 2018
4.520
4.690
4.490
4.650
3,486,921
+0.15(+3.33%)
Jun 21, 2018
4.590
4.639
4.470
4.500
512,188
-0.11(-2.39%)
Jun 20, 2018
4.640
4.700
4.500
4.610
424,299
-0.01(-0.22%)
Jun 19, 2018
4.650
4.740
4.510
4.620
572,497
-0.04(-0.86%)
Jun 18, 2018
4.800
4.810
4.640
4.660
516,279
-0.15(-3.12%)
Jun 15, 2018
4.910
4.540
4.810
945,486
-0.01(-0.21%)
Jun 14, 2018
4.680
4.900
4.510
4.820
557,669
+0.20(+4.33%)
Jun 13, 2018
4.800
4.900
4.600
4.620
475,510
-0.20(-4.15%)
Jun 12, 2018
4.860
5.050
4.770
4.820
625,135
-0.02(-0.41%)
Jun 11, 2018
4.850
5.080
4.700
4.840
1,210,788
+0.42(+9.50%)
Jun 08, 2018
4.590
4.590
4.110
4.420
636,353
-0.15(-3.28%)
Jun 07, 2018
4.530
4.640
4.470
4.570
315,760
+0.03(+0.66%)
Jun 06, 2018
4.600
4.700
4.440
4.540
399,187
-0.06(-1.30%)
Jun 05, 2018
4.700
4.800
4.510
4.600
472,113
-0.07(-1.50%)
Jun 04, 2018
4.710
4.904
4.630
4.670
432,756
-0.04(-0.85%)
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.