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
)
1.375
+0.005 (+0.36%)
Streaming Delayed Price
Updated: 11:06 AM 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 29, 2020
0.7900
0.8000
0.7500
0.7700
120,200
-0.01(-0.96%)
May 28, 2020
0.7900
0.8190
0.7775
0.7775
49,919
-0.00(-0.32%)
May 27, 2020
0.8000
0.8099
0.7800
0.7800
45,252
-0.01(-1.27%)
May 26, 2020
0.8085
0.8623
0.7900
0.7900
101,262
+0.02(+2.60%)
May 22, 2020
0.8200
0.8799
0.7500
0.7700
132,700
-0.04(-4.94%)
May 21, 2020
0.8700
0.8800
0.8100
0.8100
111,078
-0.06(-6.90%)
May 20, 2020
0.8500
0.8800
0.8259
0.8700
58,816
+0.02(+2.38%)
May 19, 2020
0.7603
0.8500
0.7603
0.8498
31,387
+0.00(+0.54%)
May 18, 2020
0.7640
0.8800
0.7640
0.8452
70,488
+0.08(+9.77%)
May 15, 2020
0.8009
0.8200
0.7601
0.7700
26,900
+0.00(+0.00%)
May 14, 2020
0.7800
0.7800
0.7500
0.7700
23,177
-0.02(-2.35%)
May 13, 2020
0.8715
0.9069
0.7554
0.7885
41,191
-0.04(-5.00%)
May 12, 2020
0.9433
0.9699
0.8300
0.8300
138,930
-0.09(-9.98%)
May 11, 2020
0.9800
0.9900
0.8999
0.9220
121,435
-0.06(-5.97%)
May 08, 2020
0.8100
0.9807
0.8000
0.9805
213,300
+0.13(+15.35%)
May 07, 2020
0.7600
0.8500
0.7320
0.8500
79,433
+0.09(+11.93%)
May 06, 2020
0.7474
0.7599
0.7300
0.7594
9,700
+0.05(+6.48%)
May 05, 2020
0.7700
0.7700
0.7000
0.7132
88,602
-0.04(-5.91%)
May 04, 2020
0.7499
0.7911
0.7100
0.7580
122,435
+0.03(+3.84%)
May 01, 2020
0.6800
0.7804
0.6700
0.7300
110,300
-0.05(-5.81%)
Apr 30, 2020
0.7671
0.7798
0.7500
0.7750
55,141
+0.02(+2.65%)
Apr 29, 2020
0.7350
0.7920
0.7000
0.7550
157,370
+0.06(+7.86%)
Apr 28, 2020
0.7500
0.7500
0.7000
0.7000
53,488
-0.03(-3.45%)
Apr 27, 2020
0.7406
0.7500
0.7000
0.7250
64,218
+0.01(+2.08%)
Apr 24, 2020
0.7600
0.7755
0.7083
0.7102
220,500
-0.03(-3.87%)
Apr 23, 2020
0.7467
0.8200
0.7000
0.7388
98,164
+0.02(+2.40%)
Apr 22, 2020
0.7200
0.7479
0.7000
0.7215
160,650
-0.02(-2.50%)
Apr 21, 2020
0.7000
0.7700
0.7000
0.7400
61,924
+0.02(+3.42%)
Apr 20, 2020
0.7341
0.7470
0.7000
0.7155
124,263
-0.01(-1.99%)
Apr 17, 2020
0.7242
0.7489
0.7000
0.7300
58,200
+0.03(+4.29%)
Apr 16, 2020
0.7545
0.7545
0.7000
0.7000
134,472
-0.05(-6.67%)
Apr 15, 2020
0.7500
0.7969
0.7350
0.7500
99,034
-0.00(-0.25%)
Apr 14, 2020
0.7938
0.7979
0.7500
0.7519
37,710
-0.02(-2.35%)
Apr 13, 2020
0.8300
0.8600
0.7500
0.7700
74,343
-0.04(-4.94%)
Apr 09, 2020
0.8101
0.8679
0.7860
0.8100
36,000
+0.00(+0.00%)
Apr 08, 2020
0.8053
0.8478
0.7931
0.8100
44,559
+0.01(+1.25%)
Apr 07, 2020
0.7900
0.8400
0.7900
0.8000
13,720
-0.00(-0.61%)
Apr 06, 2020
0.7750
0.8418
0.7500
0.8049
30,316
+0.02(+2.55%)
Apr 03, 2020
0.7201
0.8500
0.7201
0.7849
47,700
-0.02(-1.89%)
Apr 02, 2020
0.8500
0.8699
0.7800
0.8000
42,225
-0.02(-2.44%)
Apr 01, 2020
0.7562
0.8400
0.7562
0.8200
40,691
+0.03(+4.11%)
Mar 31, 2020
0.8182
0.8600
0.7500
0.7876
89,369
-0.05(-6.41%)
Mar 30, 2020
0.8637
0.9800
0.8100
0.8415
120,492
-0.02(-1.96%)
Mar 27, 2020
0.9201
0.9201
0.8000
0.8583
75,300
-0.07(-7.70%)
Mar 26, 2020
0.8500
0.9900
0.7913
0.9299
130,766
+0.06(+6.89%)
Mar 25, 2020
0.8360
0.8999
0.8263
0.8700
43,690
+0.03(+3.49%)
Mar 24, 2020
0.9000
0.9000
0.6416
0.8407
114,578
+0.09(+12.09%)
Mar 23, 2020
0.8622
0.8900
0.7187
0.7500
37,492
-0.14(-15.73%)
Mar 20, 2020
0.7500
0.9100
0.6248
0.8900
119,800
+0.19(+26.29%)
Mar 19, 2020
0.7342
0.7650
0.7000
0.7047
29,101
+0.00(+0.66%)
Mar 18, 2020
0.8000
0.8300
0.7000
0.7001
126,379
-0.11(-13.57%)
Mar 17, 2020
0.8300
0.8400
0.8100
0.8100
40,194
-0.03(-3.58%)
Mar 16, 2020
0.8999
0.9405
0.8001
0.8401
77,550
-0.09(-9.33%)
Mar 13, 2020
0.9005
0.9400
0.8100
0.9265
86,600
-0.00(-0.38%)
Mar 12, 2020
0.8600
0.9348
0.7300
0.9300
95,874
-0.01(-1.12%)
Mar 11, 2020
0.9300
0.9935
0.9300
0.9405
185,026
-0.08(-7.79%)
Mar 10, 2020
1.110
1.130
1.020
1.020
275,295
-0.01(-0.97%)
Mar 09, 2020
1.150
1.150
0.9000
1.030
141,416
-0.16(-13.45%)
Mar 06, 2020
1.180
1.240
1.150
1.190
412,600
-0.01(-0.42%)
Mar 05, 2020
1.200
1.220
1.160
1.195
432,319
-0.02(-2.05%)
Mar 04, 2020
1.240
1.265
1.200
1.220
59,735
-0.02(-1.61%)
Mar 03, 2020
1.210
1.260
1.200
1.240
57,041
+0.04(+3.33%)
Mar 02, 2020
1.170
1.220
1.163
1.200
57,442
+0.01(+0.84%)
Feb 28, 2020
1.170
1.230
1.160
1.190
259,500
-0.01(-0.83%)
Feb 27, 2020
1.200
1.230
1.170
1.200
157,242
-0.03(-2.44%)
Feb 26, 2020
1.220
1.260
1.200
1.230
131,949
-0.01(-0.81%)
Feb 25, 2020
1.280
1.300
1.200
1.240
241,715
-0.05(-3.88%)
Feb 24, 2020
1.260
1.305
1.230
1.290
149,386
+0.02(+1.57%)
Feb 21, 2020
1.340
1.340
1.260
1.270
25,800
-0.01(-0.78%)
Feb 20, 2020
1.280
1.300
1.270
1.280
77,208
+0.00(+0.00%)
Feb 19, 2020
1.300
1.300
1.270
1.280
33,776
-0.02(-1.54%)
Feb 18, 2020
1.290
1.310
1.290
1.300
59,596
+0.00(+0.00%)
Feb 14, 2020
1.320
1.320
1.300
1.300
45,900
-0.01(-0.76%)
Feb 13, 2020
1.340
1.400
1.310
1.310
31,438
+0.00(+0.00%)
Feb 12, 2020
1.360
1.370
1.310
1.310
90,923
-0.04(-2.96%)
Feb 11, 2020
1.400
1.400
1.335
1.350
137,974
-0.06(-4.26%)
Feb 10, 2020
1.420
1.457
1.390
1.410
79,166
-0.02(-1.40%)
Feb 07, 2020
1.520
1.520
1.425
1.430
109,300
-0.07(-4.67%)
Feb 06, 2020
1.470
1.530
1.460
1.500
60,180
+0.03(+2.04%)
Feb 05, 2020
1.450
1.470
1.440
1.470
71,060
+0.02(+1.38%)
Feb 04, 2020
1.450
1.460
1.420
1.450
60,250
+0.04(+2.84%)
Feb 03, 2020
1.400
1.410
1.390
1.410
56,257
+0.02(+1.44%)
Jan 31, 2020
1.460
1.461
1.390
1.390
83,800
-0.07(-4.79%)
Jan 30, 2020
1.440
1.500
1.430
1.460
93,038
+0.00(+0.00%)
Jan 29, 2020
1.460
1.490
1.430
1.460
85,388
-0.01(-0.68%)
Jan 28, 2020
1.460
1.470
1.450
1.470
41,013
+0.02(+1.38%)
Jan 27, 2020
1.390
1.470
1.365
1.450
103,937
+0.06(+4.32%)
Jan 24, 2020
1.380
1.420
1.373
1.390
22,900
-0.01(-0.71%)
Jan 23, 2020
1.410
1.440
1.390
1.400
34,899
-0.03(-2.10%)
Jan 22, 2020
1.430
1.430
1.350
1.430
92,839
+0.00(+0.00%)
Jan 21, 2020
1.420
1.455
1.360
1.430
157,700
-0.01(-0.69%)
Jan 17, 2020
1.440
1.450
1.410
1.440
124,900
+0.00(+0.00%)
Jan 16, 2020
1.358
1.440
1.358
1.440
82,363
+0.08(+5.88%)
Jan 15, 2020
1.380
1.390
1.320
1.360
50,418
-0.02(-1.45%)
Jan 14, 2020
1.350
1.400
1.330
1.380
401,921
+0.02(+1.85%)
Jan 13, 2020
1.337
1.395
1.310
1.355
113,409
+0.00(+0.37%)
Jan 10, 2020
1.320
1.350
1.300
1.350
70,500
+0.02(+1.50%)
Jan 09, 2020
1.330
1.370
1.290
1.330
262,787
-0.04(-2.92%)
Jan 08, 2020
1.410
1.420
1.360
1.370
88,781
-0.03(-2.14%)
Jan 07, 2020
1.440
1.480
1.390
1.400
115,945
-0.05(-3.45%)
Jan 06, 2020
1.470
1.480
1.420
1.450
96,795
-0.02(-1.36%)
Jan 03, 2020
1.490
1.510
1.460
1.470
54,200
-0.01(-0.68%)
Jan 02, 2020
1.440
1.480
1.430
1.480
74,978
+0.03(+2.07%)
Dec 31, 2019
1.440
1.490
1.430
1.450
121,600
-0.01(-0.68%)
Dec 30, 2019
1.410
1.480
1.400
1.460
306,730
+0.04(+2.82%)
Dec 27, 2019
1.460
1.460
1.410
1.420
94,800
-0.04(-2.74%)
Dec 26, 2019
1.440
1.490
1.440
1.460
37,377
-0.01(-0.68%)
Dec 24, 2019
1.450
1.490
1.450
1.470
55,100
+0.03(+2.08%)
Dec 23, 2019
1.460
1.490
1.440
1.440
240,380
-0.05(-3.36%)
Dec 20, 2019
1.480
1.490
1.450
1.490
60,200
+0.00(+0.00%)
Dec 19, 2019
1.430
1.490
1.420
1.490
57,057
+0.06(+4.20%)
Dec 18, 2019
1.500
1.500
1.420
1.430
104,040
-0.06(-4.03%)
Dec 17, 2019
1.490
1.500
1.470
1.490
43,770
+0.00(+0.00%)
Dec 16, 2019
1.490
1.490
1.450
1.490
23,978
+0.00(+0.00%)
Dec 13, 2019
1.470
1.490
1.460
1.490
16,600
+0.02(+1.36%)
Dec 12, 2019
1.410
1.480
1.410
1.470
80,093
+0.04(+2.80%)
Dec 11, 2019
1.480
1.500
1.410
1.430
153,064
-0.02(-1.38%)
Dec 10, 2019
1.450
1.480
1.440
1.450
260,960
-0.03(-2.03%)
Dec 09, 2019
1.380
1.500
1.380
1.480
58,289
+0.09(+6.47%)
Dec 06, 2019
1.420
1.440
1.380
1.390
85,200
-0.03(-2.11%)
Dec 05, 2019
1.400
1.440
1.400
1.420
17,736
+0.02(+1.43%)
Dec 04, 2019
1.390
1.410
1.390
1.400
22,995
+0.01(+0.72%)
Dec 03, 2019
1.430
1.430
1.370
1.390
33,051
-0.03(-2.11%)
Dec 02, 2019
1.440
1.460
1.390
1.420
91,050
-0.01(-0.70%)
Nov 29, 2019
1.380
1.430
1.350
1.430
25,300
+0.04(+2.88%)
Nov 27, 2019
1.400
1.430
1.370
1.390
100,600
-0.02(-1.42%)
Nov 26, 2019
1.490
1.510
1.400
1.410
106,962
-0.05(-3.42%)
Nov 25, 2019
1.400
1.480
1.380
1.460
136,591
+0.04(+2.82%)
Nov 22, 2019
1.480
1.490
1.410
1.420
89,400
-0.07(-4.70%)
Nov 21, 2019
1.570
1.570
1.490
1.490
53,365
-0.08(-5.10%)
Nov 20, 2019
1.570
1.600
1.570
1.570
47,172
+0.00(+0.00%)
Nov 19, 2019
1.570
1.600
1.570
1.570
24,701
+0.01(+0.64%)
Nov 18, 2019
1.580
1.600
1.560
1.560
47,311
-0.04(-2.50%)
Nov 15, 2019
1.620
1.620
1.590
1.600
42,600
-0.02(-1.23%)
Nov 14, 2019
1.600
1.650
1.590
1.620
44,472
-0.02(-1.22%)
Nov 13, 2019
1.660
1.670
1.630
1.640
23,877
-0.04(-2.38%)
Nov 12, 2019
1.700
1.700
1.680
1.680
44,994
-0.02(-1.18%)
Nov 11, 2019
1.670
1.720
1.650
1.700
27,116
+0.04(+2.41%)
Nov 08, 2019
1.700
1.720
1.630
1.660
43,400
-0.06(-3.49%)
Nov 07, 2019
1.800
1.840
1.700
1.720
56,639
-0.09(-4.97%)
Nov 06, 2019
1.770
1.820
1.760
1.810
22,900
+0.04(+2.26%)
Nov 05, 2019
1.780
1.790
1.740
1.770
56,654
+0.01(+0.57%)
Nov 04, 2019
1.760
1.810
1.730
1.760
47,980
+0.02(+1.15%)
Nov 01, 2019
1.770
1.810
1.700
1.740
68,700
-0.02(-1.14%)
Oct 31, 2019
1.810
1.810
1.740
1.760
52,912
-0.03(-1.68%)
Oct 30, 2019
1.790
1.790
1.730
1.790
48,802
+0.00(+0.00%)
Oct 29, 2019
1.810
1.890
1.790
1.790
113,974
-0.10(-5.29%)
Oct 28, 2019
1.890
1.940
1.860
1.890
58,047
-0.01(-0.53%)
Oct 25, 2019
1.910
1.940
1.880
1.900
92,900
-0.01(-0.52%)
Oct 24, 2019
1.958
1.958
1.908
1.910
32,508
+0.00(+0.00%)
Oct 23, 2019
1.980
2.020
1.910
1.910
81,007
-0.06(-3.05%)
Oct 22, 2019
1.970
1.990
1.935
1.970
29,756
+0.02(+1.03%)
Oct 21, 2019
1.920
1.980
1.910
1.950
27,421
+0.01(+0.52%)
Oct 18, 2019
1.930
1.980
1.930
1.940
55,200
+0.02(+1.04%)
Oct 17, 2019
1.890
1.950
1.890
1.920
23,701
+0.04(+2.13%)
Oct 16, 2019
1.800
1.920
1.800
1.880
54,506
+0.07(+3.87%)
Oct 15, 2019
1.790
1.840
1.780
1.810
102,194
+0.00(+0.00%)
Oct 14, 2019
1.800
1.810
1.750
1.810
47,475
+0.02(+1.12%)
Oct 11, 2019
1.780
1.810
1.750
1.790
64,900
+0.02(+1.13%)
Oct 10, 2019
1.770
1.810
1.730
1.770
102,514
+0.00(+0.00%)
Oct 09, 2019
1.770
1.810
1.750
1.770
46,893
+0.00(+0.00%)
Oct 08, 2019
1.750
1.800
1.710
1.770
38,995
-0.02(-1.12%)
Oct 07, 2019
1.750
1.810
1.740
1.790
31,069
+0.04(+2.29%)
Oct 04, 2019
1.750
1.800
1.740
1.750
41,400
+0.00(+0.00%)
Oct 03, 2019
1.720
1.760
1.710
1.750
42,276
+0.04(+2.34%)
Oct 02, 2019
1.810
1.810
1.710
1.710
80,720
-0.19(-10.00%)
Oct 01, 2019
1.890
1.910
1.870
1.900
147,598
+0.01(+0.53%)
Sep 30, 2019
1.830
1.900
1.795
1.890
113,806
+0.06(+3.28%)
Sep 27, 2019
1.860
1.900
1.810
1.830
196,300
-0.03(-1.61%)
Sep 26, 2019
1.820
1.860
1.815
1.860
80,463
+0.04(+2.20%)
Sep 25, 2019
1.780
1.840
1.750
1.820
92,446
+0.03(+1.68%)
Sep 24, 2019
1.800
1.800
1.760
1.790
101,103
+0.00(+0.00%)
Sep 23, 2019
1.790
1.800
1.755
1.790
96,899
+0.02(+1.13%)
Sep 20, 2019
1.700
1.800
1.670
1.770
107,400
+0.07(+4.12%)
Sep 19, 2019
1.710
1.740
1.660
1.700
40,678
+0.00(+0.00%)
Sep 18, 2019
1.640
1.720
1.630
1.700
73,152
+0.06(+3.66%)
Sep 17, 2019
1.690
1.740
1.629
1.640
173,556
-0.07(-4.09%)
Sep 16, 2019
1.740
1.800
1.700
1.710
306,977
+0.01(+0.59%)
Sep 13, 2019
1.720
1.780
1.700
1.700
194,900
-0.02(-1.16%)
Sep 12, 2019
1.670
1.750
1.650
1.720
196,927
+0.05(+2.99%)
Sep 11, 2019
1.600
1.710
1.570
1.670
160,144
+0.05(+3.09%)
Sep 10, 2019
1.550
1.620
1.550
1.620
122,655
+0.08(+5.19%)
Sep 09, 2019
1.510
1.570
1.510
1.540
79,918
+0.03(+1.99%)
Sep 06, 2019
1.510
1.540
1.490
1.510
61,900
-0.02(-1.31%)
Sep 05, 2019
1.500
1.530
1.500
1.530
43,274
+0.03(+2.00%)
Sep 04, 2019
1.510
1.550
1.490
1.500
25,366
+0.00(+0.00%)
Sep 03, 2019
1.500
1.550
1.480
1.500
63,084
+0.00(+0.00%)
Aug 30, 2019
1.520
1.548
1.500
1.500
70,800
-0.02(-1.32%)
Aug 29, 2019
1.470
1.530
1.470
1.520
47,304
+0.06(+4.11%)
Aug 28, 2019
1.460
1.550
1.450
1.460
84,094
+0.01(+0.69%)
Aug 27, 2019
1.470
1.500
1.450
1.450
54,941
-0.04(-2.68%)
Aug 26, 2019
1.380
1.500
1.380
1.490
101,971
+0.12(+8.76%)
Aug 23, 2019
1.450
1.500
1.370
1.370
61,800
-0.10(-6.80%)
Aug 22, 2019
1.460
1.500
1.410
1.470
83,077
+0.05(+3.52%)
Aug 21, 2019
1.440
1.460
1.400
1.420
65,740
-0.01(-0.70%)
Aug 20, 2019
1.390
1.460
1.370
1.430
93,863
+0.03(+2.14%)
Aug 19, 2019
1.410
1.500
1.380
1.400
124,633
-0.02(-1.41%)
Aug 16, 2019
1.370
1.490
1.370
1.420
127,700
+0.05(+3.65%)
Aug 15, 2019
1.260
1.390
1.260
1.370
82,715
+0.12(+9.60%)
Aug 14, 2019
1.330
1.370
1.230
1.250
124,901
-0.08(-6.02%)
Aug 13, 2019
1.320
1.410
1.280
1.330
114,835
-0.04(-2.92%)
Aug 12, 2019
1.260
1.370
1.235
1.370
228,845
+0.16(+13.22%)
Aug 09, 2019
1.250
1.265
1.170
1.210
112,100
+0.01(+0.83%)
Aug 08, 2019
1.270
1.280
1.160
1.200
612,824
-0.17(-12.41%)
Aug 07, 2019
1.340
1.380
1.279
1.370
55,284
+0.03(+2.24%)
Aug 06, 2019
1.380
1.400
1.320
1.340
60,219
-0.03(-2.19%)
Aug 05, 2019
1.350
1.450
1.250
1.370
157,672
-0.01(-0.72%)
Aug 02, 2019
1.490
1.490
1.370
1.380
75,900
-0.09(-6.12%)
Aug 01, 2019
1.460
1.620
1.410
1.470
98,973
+0.01(+0.68%)
Jul 31, 2019
1.450
1.500
1.450
1.460
57,104
+0.02(+1.39%)
Jul 30, 2019
1.410
1.460
1.407
1.440
54,334
+0.03(+2.13%)
Jul 29, 2019
1.410
1.430
1.390
1.410
57,266
+0.00(+0.00%)
Jul 26, 2019
1.420
1.440
1.400
1.410
31,900
-0.01(-0.70%)
Jul 25, 2019
1.440
1.450
1.410
1.420
35,758
-0.03(-2.07%)
Jul 24, 2019
1.410
1.470
1.400
1.450
47,541
+0.07(+5.07%)
Jul 23, 2019
1.460
1.460
1.380
1.380
213,234
-0.10(-6.76%)
Jul 22, 2019
1.500
1.520
1.460
1.480
36,860
-0.02(-1.33%)
Jul 19, 2019
1.420
1.500
1.393
1.500
35,000
+0.07(+4.90%)
Jul 18, 2019
1.430
1.440
1.390
1.430
96,935
+0.02(+1.42%)
Jul 17, 2019
1.460
1.490
1.410
1.410
110,245
-0.06(-4.08%)
Jul 16, 2019
1.510
1.550
1.450
1.470
86,020
-0.03(-2.00%)
Jul 15, 2019
1.570
1.600
1.500
1.500
84,475
-0.08(-5.06%)
Jul 12, 2019
1.600
1.630
1.580
1.580
57,900
-0.01(-0.63%)
Jul 11, 2019
1.640
1.640
1.590
1.590
31,965
-0.03(-1.85%)
Jul 10, 2019
1.610
1.640
1.580
1.620
50,412
+0.02(+1.25%)
Jul 09, 2019
1.650
1.670
1.580
1.600
102,442
-0.04(-2.44%)
Jul 08, 2019
1.630
1.720
1.630
1.640
267,647
+0.02(+1.23%)
Jul 05, 2019
1.580
1.680
1.550
1.620
129,000
+0.02(+1.25%)
Jul 03, 2019
1.600
1.600
1.550
1.600
69,900
+0.00(+0.00%)
Jul 02, 2019
1.600
1.660
1.570
1.600
120,254
+0.01(+0.63%)
Jul 01, 2019
1.510
1.670
1.510
1.590
221,530
+0.08(+5.30%)
Jun 28, 2019
1.510
1.570
1.380
1.510
2,718,600
+0.00(+0.00%)
Jun 27, 2019
1.610
1.640
1.495
1.510
172,501
-0.09(-5.63%)
Jun 26, 2019
1.560
1.620
1.553
1.600
397,840
+0.04(+2.56%)
Jun 25, 2019
1.510
1.570
1.490
1.560
158,198
+0.06(+4.00%)
Jun 24, 2019
1.470
1.530
1.470
1.500
114,560
+0.04(+2.74%)
Jun 21, 2019
1.460
1.510
1.450
1.460
386,600
+0.01(+0.69%)
Jun 20, 2019
1.440
1.550
1.440
1.450
286,127
+0.03(+2.11%)
Jun 19, 2019
1.470
1.470
1.370
1.420
186,315
+0.02(+1.43%)
Jun 18, 2019
1.390
1.450
1.380
1.400
108,571
+0.02(+1.45%)
Jun 17, 2019
1.380
1.400
1.345
1.380
135,429
+0.00(+0.00%)
Jun 14, 2019
1.430
1.450
1.327
1.380
70,800
-0.05(-3.50%)
Jun 13, 2019
1.380
1.450
1.300
1.430
157,957
+0.06(+4.38%)
Jun 12, 2019
1.420
1.430
1.345
1.370
134,624
+0.00(+0.00%)
Jun 11, 2019
1.400
1.420
1.360
1.370
84,098
-0.03(-2.14%)
Jun 10, 2019
1.410
1.460
1.350
1.400
138,087
-0.01(-0.71%)
Jun 07, 2019
1.390
1.440
1.330
1.410
159,900
+0.03(+2.17%)
Jun 06, 2019
1.490
1.510
1.370
1.380
141,111
-0.12(-8.00%)
Jun 05, 2019
1.500
1.510
1.450
1.500
131,103
-0.01(-0.66%)
Jun 04, 2019
1.510
1.520
1.490
1.510
88,752
+0.00(+0.00%)
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.