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
Dalradian Res Inc
(TSX:
DNA
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
0.9900
1.000
0.9500
0.9500
262,631
-0.05(-5.00%)
May 30, 2018
1.000
1.000
0.9600
1.000
284,899
+0.02(+2.04%)
May 29, 2018
1.010
1.040
0.9700
0.9800
394,400
-0.03(-2.97%)
May 28, 2018
1.010
1.020
0.9900
1.010
71,200
+0.01(+1.00%)
May 25, 2018
1.000
1.020
0.9700
1.000
163,200
-0.01(-0.99%)
May 24, 2018
0.9800
1.020
0.9500
1.010
651,301
+0.04(+4.12%)
May 23, 2018
1.010
1.020
0.9700
0.9700
313,225
-0.04(-3.96%)
May 22, 2018
0.9700
1.040
0.9700
1.010
96,845
+0.03(+3.06%)
May 18, 2018
0.9800
0.9800
0.9800
0
-0.02(-2.00%)
May 17, 2018
1.000
1.030
0.9800
1.000
132,067
-0.01(-0.99%)
May 16, 2018
1.010
1.040
1.000
1.010
190,600
+0.01(+1.00%)
May 15, 2018
1.020
1.040
1.000
1.000
101,278
-0.02(-1.96%)
May 14, 2018
1.070
1.080
1.010
1.020
180,431
-0.02(-1.92%)
May 11, 2018
1.080
1.090
1.020
1.040
204,701
-0.03(-2.80%)
May 10, 2018
0.9900
1.090
0.9900
1.070
298,057
+0.11(+11.46%)
May 09, 2018
1.010
1.010
0.9600
0.9600
51,350
-0.02(-2.04%)
May 08, 2018
0.9800
1.020
0.9800
0.9800
36,136
-0.01(-1.01%)
May 07, 2018
1.060
1.060
0.9900
0.9900
87,787
-0.01(-1.00%)
May 04, 2018
1.030
1.080
0.9900
1.000
168,679
-0.02(-1.96%)
May 03, 2018
0.9900
1.020
0.9900
1.020
85,070
+0.01(+0.99%)
May 02, 2018
1.010
1.020
1.000
1.010
76,186
-0.01(-0.98%)
May 01, 2018
1.050
1.050
1.020
1.020
42,400
+0.00(+0.00%)
Apr 30, 2018
1.070
1.070
1.000
1.020
107,407
+0.00(+0.00%)
Apr 27, 2018
1.100
1.100
1.010
1.020
54,188
-0.05(-4.67%)
Apr 26, 2018
1.090
1.110
1.050
1.070
136,550
+0.01(+0.94%)
Apr 25, 2018
1.100
1.120
1.060
1.060
112,568
-0.04(-3.64%)
Apr 24, 2018
1.110
1.110
1.080
1.100
99,162
+0.01(+0.92%)
Apr 23, 2018
1.130
1.130
1.080
1.090
417,702
-0.06(-5.22%)
Apr 20, 2018
1.130
1.150
1.120
1.150
153,445
+0.01(+0.88%)
Apr 19, 2018
1.150
1.150
1.100
1.140
339,028
-0.01(-0.87%)
Apr 18, 2018
1.100
1.150
1.090
1.150
151,400
+0.05(+4.55%)
Apr 17, 2018
1.060
1.100
1.050
1.100
43,700
+0.03(+2.80%)
Apr 16, 2018
1.120
1.120
1.070
1.070
34,470
-0.05(-4.46%)
Apr 13, 2018
1.060
1.120
1.060
1.120
49,371
+0.05(+4.67%)
Apr 12, 2018
1.060
1.090
1.050
1.070
60,469
-0.02(-1.83%)
Apr 11, 2018
1.060
1.100
1.050
1.090
420,191
+0.03(+2.83%)
Apr 10, 2018
1.060
1.070
1.050
1.060
400,600
-0.01(-0.93%)
Apr 09, 2018
0.9400
1.070
0.9400
1.070
616,887
+0.13(+13.83%)
Apr 06, 2018
0.9700
1.000
0.9400
0.9400
37,239
-0.06(-6.00%)
Apr 05, 2018
0.9900
1.000
0.9700
1.000
37,312
+0.03(+3.09%)
Apr 04, 2018
0.9700
1.000
0.9500
0.9700
212,242
+0.00(+0.00%)
Apr 03, 2018
0.9500
0.9800
0.9500
0.9700
8,522
+0.01(+1.04%)
Apr 02, 2018
0.9600
1.000
0.9600
0.9600
205,423
+0.00(+0.00%)
Mar 29, 2018
0.9600
0.9600
0.9600
0
-0.01(-1.03%)
Mar 28, 2018
1.010
1.010
0.9700
0.9700
109,007
-0.03(-3.00%)
Mar 27, 2018
1.030
1.030
1.000
1.000
165,875
-0.05(-4.76%)
Mar 26, 2018
1.010
1.050
1.010
1.050
83,711
+0.05(+5.00%)
Mar 23, 2018
1.000
1.020
1.000
1.000
71,819
-0.02(-1.96%)
Mar 22, 2018
1.020
1.040
1.020
1.020
81,750
-0.02(-1.92%)
Mar 21, 2018
0.9900
1.070
0.9900
1.040
71,094
+0.04(+4.00%)
Mar 20, 2018
1.000
1.030
0.9800
1.000
147,208
-0.05(-4.76%)
Mar 19, 2018
1.040
1.050
1.020
1.050
57,984
+0.02(+1.94%)
Mar 16, 2018
0.9900
1.050
0.9900
1.030
98,616
+0.01(+0.98%)
Mar 15, 2018
1.050
1.050
1.010
1.020
66,545
-0.02(-1.92%)
Mar 14, 2018
1.080
1.080
1.040
1.040
81,900
-0.02(-1.89%)
Mar 13, 2018
1.040
1.100
1.030
1.060
2,356,629
+0.04(+3.92%)
Mar 12, 2018
1.030
1.040
1.000
1.020
106,630
+0.00(+0.00%)
Mar 09, 2018
1.070
1.080
1.010
1.020
64,600
-0.05(-5.12%)
Mar 08, 2018
1.080
1.080
1.070
1.075
32,800
+0.00(+0.47%)
Mar 07, 2018
1.060
1.070
25,379
-0.01(-0.93%)
Mar 06, 2018
1.070
1.090
1.050
1.080
85,200
+0.00(+0.00%)
Mar 05, 2018
1.100
1.100
1.070
1.080
193,129
+0.00(+0.00%)
Mar 02, 2018
1.080
1.100
1.070
1.080
42,843
+0.00(+0.00%)
Mar 01, 2018
1.060
1.080
1.050
1.080
52,837
-0.01(-0.92%)
Feb 28, 2018
1.040
1.090
1.040
1.090
281,033
+0.04(+3.81%)
Feb 27, 2018
1.055
1.060
1.030
1.050
81,850
-0.01(-0.94%)
Feb 26, 2018
1.060
1.080
1.050
1.060
82,200
+0.00(+0.00%)
Feb 23, 2018
1.070
1.070
1.045
1.060
150,315
-0.01(-0.93%)
Feb 22, 2018
1.060
1.070
1.050
1.070
1,619,625
+0.01(+0.94%)
Feb 21, 2018
1.050
1.070
1.030
1.060
631,127
+0.01(+0.95%)
Feb 20, 2018
1.090
1.090
1.040
1.050
85,334
-0.03(-2.78%)
Feb 16, 2018
1.080
1.080
1.080
0
+0.04(+3.85%)
Feb 15, 2018
1.060
1.060
1.000
1.040
65,604
+0.00(+0.00%)
Feb 14, 2018
1.010
1.050
0.9900
1.040
243,972
+0.02(+1.96%)
Feb 13, 2018
0.9500
1.090
0.9500
1.020
146,975
+0.07(+7.37%)
Feb 12, 2018
0.9500
0.9800
0.9200
0.9500
283,217
+0.02(+2.15%)
Feb 09, 2018
1.000
1.000
0.9100
0.9300
216,849
-0.02(-2.11%)
Feb 08, 2018
0.9800
1.010
0.9500
0.9500
489,813
-0.02(-2.06%)
Feb 07, 2018
1.000
1.030
0.9700
0.9700
566,673
-0.04(-3.96%)
Feb 06, 2018
1.040
1.040
1.000
1.010
345,082
-0.06(-5.61%)
Feb 05, 2018
1.130
1.130
1.070
1.070
90,839
-0.05(-4.46%)
Feb 02, 2018
1.160
1.170
1.120
1.120
164,660
-0.06(-5.08%)
Feb 01, 2018
1.230
1.230
1.160
1.180
243,422
-0.06(-4.84%)
Jan 31, 2018
1.180
1.240
1.170
1.240
215,150
+0.05(+4.20%)
Jan 30, 2018
1.230
1.230
1.180
1.190
175,917
-0.02(-1.65%)
Jan 29, 2018
1.220
1.230
1.200
1.210
502,987
-0.01(-0.82%)
Jan 26, 2018
1.200
1.260
1.190
1.220
218,286
+0.02(+1.67%)
Jan 25, 2018
1.200
1.230
1.200
1.200
96,486
-0.02(-1.64%)
Jan 24, 2018
1.170
1.230
1.170
1.220
230,589
+0.05(+4.27%)
Jan 23, 2018
1.180
1.200
1.160
1.170
154,750
-0.02(-1.68%)
Jan 22, 2018
1.190
1.200
1.190
1.190
82,688
+0.00(+0.00%)
Jan 19, 2018
1.190
1.220
1.170
1.190
124,657
-0.02(-1.65%)
Jan 18, 2018
1.270
1.270
1.170
1.210
171,705
-0.06(-4.72%)
Jan 17, 2018
1.260
1.270
1.250
1.270
140,532
+0.03(+2.42%)
Jan 16, 2018
1.270
1.240
1.240
42,837
-0.01(-0.80%)
Jan 15, 2018
1.240
1.260
1.240
1.250
75,325
+0.04(+3.31%)
Jan 12, 2018
1.250
1.250
1.190
1.210
152,252
-0.03(-2.42%)
Jan 11, 2018
1.240
1.270
1.230
1.240
86,414
-0.01(-1.20%)
Jan 10, 2018
1.220
1.270
1.220
1.255
101,002
+0.03(+2.87%)
Jan 09, 2018
1.220
1.240
1.210
1.220
87,774
-0.05(-3.94%)
Jan 08, 2018
1.260
1.270
1.230
1.270
103,987
+0.01(+0.79%)
Jan 05, 2018
1.270
1.280
1.260
1.260
73,308
-0.05(-3.82%)
Jan 04, 2018
1.280
1.330
1.250
1.310
159,326
+0.03(+2.34%)
Jan 03, 2018
1.340
1.340
1.260
1.280
147,802
-0.06(-4.48%)
Jan 02, 2018
1.340
1.350
1.300
1.340
91,792
+0.02(+1.13%)
Dec 29, 2017
1.325
1.325
1.325
0
+0.06(+5.16%)
Dec 28, 2017
1.300
1.310
1.250
1.260
132,625
-0.06(-4.55%)
Dec 27, 2017
1.320
1.350
1.320
1.320
59,200
-0.02(-1.49%)
Dec 22, 2017
1.260
1.340
1.250
1.340
163,913
+0.06(+4.69%)
Dec 21, 2017
1.260
1.280
1.260
1.280
71,712
+0.01(+0.79%)
Dec 20, 2017
1.300
1.300
1.260
1.270
69,189
-0.01(-0.78%)
Dec 19, 2017
1.300
1.370
1.280
1.280
1,186,270
-0.02(-1.54%)
Dec 18, 2017
1.340
1.360
1.290
1.300
185,272
-0.02(-1.52%)
Dec 15, 2017
1.290
1.320
1.270
1.320
253,828
+0.03(+2.33%)
Dec 14, 2017
1.300
1.310
1.280
1.290
107,575
+0.01(+0.78%)
Dec 13, 2017
1.290
1.310
1.260
1.280
249,595
-0.02(-1.54%)
Dec 12, 2017
1.260
1.300
1.250
1.300
64,743
+0.01(+0.78%)
Dec 11, 2017
1.240
1.290
1.230
1.290
96,757
+0.04(+3.20%)
Dec 08, 2017
1.280
1.280
1.230
1.250
337,584
-0.01(-0.79%)
Dec 07, 2017
1.320
1.320
1.250
1.260
637,587
-0.07(-5.26%)
Dec 06, 2017
1.380
1.380
1.330
1.330
73,608
-0.05(-3.62%)
Dec 05, 2017
1.390
1.400
1.370
1.380
159,414
-0.03(-2.13%)
Dec 04, 2017
1.410
1.410
1.380
1.410
442,980
+0.01(+0.71%)
Dec 01, 2017
1.400
1.400
1.380
1.400
154,954
-0.03(-2.10%)
Nov 30, 2017
1.370
1.430
1.370
1.430
510,840
+0.03(+2.14%)
Nov 29, 2017
1.390
1.410
1.380
1.400
308,190
+0.00(+0.00%)
Nov 28, 2017
1.400
1.400
1.350
1.400
510,100
+0.00(+0.00%)
Nov 27, 2017
1.420
1.440
1.370
1.400
127,894
-0.04(-2.78%)
Nov 24, 2017
1.390
1.440
1.390
1.440
275,613
+0.05(+3.60%)
Nov 23, 2017
1.390
1.410
1.370
1.390
86,900
-0.04(-2.80%)
Nov 22, 2017
1.460
1.460
1.430
1.430
150,223
-0.03(-2.05%)
Nov 21, 2017
1.440
1.460
1.440
1.460
34,900
+0.01(+0.69%)
Nov 20, 2017
1.450
1.470
1.430
1.450
53,470
-0.02(-1.36%)
Nov 17, 2017
1.440
1.490
1.430
1.470
1,449,291
+0.03(+2.08%)
Nov 16, 2017
1.440
1.470
1.340
1.440
342,038
+0.00(+0.00%)
Nov 15, 2017
1.360
1.440
1.350
1.440
432,587
+0.08(+5.88%)
Nov 14, 2017
1.320
1.360
1.320
1.360
274,632
+0.01(+0.74%)
Nov 13, 2017
1.340
1.350
1.340
1.350
436,900
+0.01(+0.75%)
Nov 10, 2017
1.310
1.360
1.310
1.340
463,407
+0.02(+1.52%)
Nov 09, 2017
1.320
1.320
1.310
1.320
13,901
+0.02(+1.54%)
Nov 08, 2017
1.310
1.360
1.300
1.300
1,528,662
-0.01(-0.76%)
Nov 07, 2017
1.330
1.340
1.300
1.310
83,910
-0.02(-1.50%)
Nov 06, 2017
1.260
1.350
1.240
1.330
650,023
+0.08(+6.40%)
Nov 03, 2017
1.250
1.250
1.220
1.250
192,962
+0.00(+0.00%)
Nov 02, 2017
1.230
1.250
1.220
1.250
196,371
+0.02(+1.63%)
Nov 01, 2017
1.210
1.250
1.200
1.230
71,000
+0.01(+0.82%)
Oct 31, 2017
1.230
1.240
1.210
1.220
27,582
-0.03(-2.40%)
Oct 30, 2017
1.260
1.270
1.210
1.250
464,844
-0.03(-2.34%)
Oct 27, 2017
1.230
1.290
1.170
1.280
540,131
+0.04(+3.23%)
Oct 26, 2017
1.300
1.310
1.230
1.240
356,068
-0.05(-3.88%)
Oct 25, 2017
1.290
1.320
1.290
1.290
176,738
-0.02(-1.53%)
Oct 24, 2017
1.360
1.360
1.310
1.310
79,150
-0.05(-3.68%)
Oct 23, 2017
1.390
1.390
1.350
1.360
113,705
-0.04(-2.86%)
Oct 20, 2017
1.330
1.430
1.310
1.400
200,473
+0.10(+7.69%)
Oct 19, 2017
1.290
1.310
1.280
1.300
6,203,850
+0.02(+1.56%)
Oct 18, 2017
1.290
1.300
1.260
1.280
335,760
-0.01(-0.78%)
Oct 17, 2017
1.330
1.330
1.270
1.290
611,043
-0.04(-3.01%)
Oct 16, 2017
1.300
1.340
1.300
1.330
372,980
+0.01(+0.76%)
Oct 13, 2017
1.290
1.340
1.290
1.320
494,445
+0.03(+2.33%)
Oct 12, 2017
1.300
1.350
1.280
1.290
258,189
+0.01(+0.78%)
Oct 11, 2017
1.320
1.320
1.260
1.280
923,074
-0.04(-3.03%)
Oct 10, 2017
1.390
1.390
1.270
1.320
857,136
-0.06(-4.35%)
Oct 06, 2017
1.330
1.380
1.290
1.380
187,074
+0.04(+2.99%)
Oct 05, 2017
1.360
1.370
1.330
1.340
72,413
-0.03(-2.19%)
Oct 04, 2017
1.380
1.380
1.360
1.370
113,404
-0.02(-1.44%)
Oct 03, 2017
1.380
1.400
1.330
1.390
162,783
+0.02(+1.46%)
Oct 02, 2017
1.330
1.400
1.260
1.370
433,767
+0.03(+2.24%)
Sep 29, 2017
1.350
1.370
1.330
1.340
376,536
-0.02(-1.47%)
Sep 28, 2017
1.370
1.400
1.350
1.360
152,404
-0.02(-1.45%)
Sep 27, 2017
1.410
1.410
1.350
1.380
125,909
-0.03(-2.13%)
Sep 26, 2017
1.440
1.440
1.410
1.410
125,318
-0.04(-2.76%)
Sep 25, 2017
1.500
1.500
1.450
1.450
79,030
-0.02(-1.36%)
Sep 22, 2017
1.500
1.510
1.460
1.470
59,625
-0.03(-2.00%)
Sep 21, 2017
1.530
1.530
1.500
1.500
44,349
-0.03(-1.96%)
Sep 20, 2017
1.530
1.560
1.530
1.530
51,840
-0.03(-1.92%)
Sep 19, 2017
1.580
1.620
1.520
1.560
387,354
-0.02(-1.27%)
Sep 18, 2017
1.600
1.640
1.580
1.580
367,520
-0.07(-4.24%)
Sep 15, 2017
1.630
1.650
1.580
1.650
218,611
+0.00(+0.00%)
Sep 14, 2017
1.560
1.650
1.560
1.650
711,370
+0.06(+3.77%)
Sep 13, 2017
1.630
1.630
1.580
1.590
122,560
-0.02(-1.24%)
Sep 12, 2017
1.590
1.610
1.540
1.610
174,079
+0.02(+1.26%)
Sep 11, 2017
1.640
1.650
1.570
1.590
212,832
-0.08(-4.79%)
Sep 08, 2017
1.650
1.670
1.620
1.670
192,073
+0.02(+1.21%)
Sep 07, 2017
1.630
1.670
1.620
1.650
81,218
+0.01(+0.61%)
Sep 06, 2017
1.650
1.650
1.620
1.640
63,897
-0.03(-1.80%)
Sep 05, 2017
1.670
1.670
1.610
1.670
183,054
-0.02(-1.18%)
Sep 01, 2017
1.680
1.690
1.650
1.690
59,220
+0.07(+4.32%)
Aug 31, 2017
1.620
1.680
1.600
1.620
309,473
-0.03(-1.82%)
Aug 30, 2017
1.630
1.660
1.600
1.650
96,816
+0.01(+0.61%)
Aug 29, 2017
1.640
1.650
1.630
1.640
103,700
-0.01(-0.61%)
Aug 28, 2017
1.640
1.650
1.610
1.650
84,950
+0.03(+1.85%)
Aug 25, 2017
1.650
1.650
1.620
1.620
58,041
-0.03(-1.82%)
Aug 24, 2017
1.630
1.650
1.600
1.650
174,019
+0.03(+1.85%)
Aug 23, 2017
1.580
1.630
1.580
1.620
96,466
+0.03(+1.89%)
Aug 22, 2017
1.570
1.590
1.550
1.590
106,847
+0.02(+1.27%)
Aug 21, 2017
1.580
1.590
1.570
1.570
49,868
+0.00(+0.00%)
Aug 18, 2017
1.590
1.590
1.550
1.570
520,033
+0.00(+0.00%)
Aug 17, 2017
1.540
1.590
1.520
1.570
247,225
+0.02(+1.29%)
Aug 16, 2017
1.570
1.570
1.530
1.550
43,185
+0.00(+0.00%)
Aug 15, 2017
1.520
1.560
1.520
1.550
38,572
-0.01(-0.64%)
Aug 14, 2017
1.570
1.570
1.520
1.560
201,295
+0.00(+0.00%)
Aug 11, 2017
1.550
1.580
1.530
1.560
216,330
+0.02(+1.30%)
Aug 10, 2017
1.590
1.590
1.520
1.540
207,100
-0.04(-2.53%)
Aug 09, 2017
1.520
1.600
1.490
1.580
226,830
+0.08(+5.33%)
Aug 08, 2017
1.470
1.500
1.450
1.500
106,625
+0.02(+1.35%)
Aug 04, 2017
1.480
1.490
1.470
1.480
93,392
+0.04(+2.78%)
Aug 03, 2017
1.510
1.530
1.420
1.440
579,287
-0.06(-4.00%)
Aug 02, 2017
1.480
1.530
1.470
1.500
945,855
+0.00(+0.00%)
Aug 01, 2017
1.560
1.560
1.500
1.500
146,209
-0.05(-3.23%)
Jul 31, 2017
1.590
1.590
1.520
1.550
321,362
-0.03(-1.90%)
Jul 28, 2017
1.610
1.620
1.540
1.580
283,031
-0.01(-0.63%)
Jul 27, 2017
1.620
1.620
1.570
1.590
195,298
-0.02(-1.24%)
Jul 26, 2017
1.590
1.610
1.590
1.610
56,312
-0.01(-0.62%)
Jul 25, 2017
1.620
1.650
1.600
1.620
101,922
-0.01(-0.61%)
Jul 24, 2017
1.640
1.650
1.580
1.630
246,843
+0.00(+0.00%)
Jul 21, 2017
1.600
1.640
1.570
1.630
266,900
+0.04(+2.52%)
Jul 20, 2017
1.510
1.600
1.510
1.590
1,602,035
+0.08(+5.30%)
Jul 19, 2017
1.500
1.545
1.500
1.510
110,100
+0.01(+0.67%)
Jul 18, 2017
1.480
1.540
1.480
1.500
279,442
+0.00(+0.00%)
Jul 17, 2017
1.540
1.550
1.490
1.500
118,658
-0.03(-1.96%)
Jul 14, 2017
1.500
1.560
1.480
1.530
182,641
+0.04(+2.68%)
Jul 13, 2017
1.570
1.570
1.490
1.490
69,708
-0.05(-3.25%)
Jul 12, 2017
1.550
1.560
1.520
1.540
62,130
+0.00(+0.00%)
Jul 11, 2017
1.550
1.550
1.510
1.540
100,315
+0.01(+0.65%)
Jul 10, 2017
1.500
1.530
1.450
1.530
542,424
-0.01(-0.65%)
Jul 07, 2017
1.590
1.600
1.510
1.540
75,900
-0.05(-3.14%)
Jul 06, 2017
1.580
1.640
1.580
1.590
119,498
-0.02(-1.24%)
Jul 05, 2017
1.580
1.630
1.580
1.610
145,605
+0.01(+0.63%)
Jul 04, 2017
1.650
1.650
1.590
1.600
59,581
-0.09(-5.33%)
Jul 03, 2017
1.690
1.690
1.690
1.690
0
+0.00(+0.00%)
Jun 30, 2017
1.640
1.700
1.640
1.690
136,491
+0.04(+2.42%)
Jun 29, 2017
1.640
1.670
1.600
1.650
90,443
-0.01(-0.60%)
Jun 28, 2017
1.620
1.710
1.620
1.660
315,609
-0.04(-2.35%)
Jun 27, 2017
1.620
1.700
1.610
1.700
249,728
+0.07(+4.29%)
Jun 26, 2017
1.580
1.670
1.570
1.630
107,952
+0.00(+0.00%)
Jun 23, 2017
1.590
1.640
1.570
1.630
188,210
+0.06(+3.82%)
Jun 22, 2017
1.630
1.640
1.570
1.570
676,678
-0.07(-4.27%)
Jun 21, 2017
1.680
1.700
1.620
1.640
285,856
-0.02(-1.20%)
Jun 20, 2017
1.730
1.730
1.660
1.660
1,329,244
-0.09(-5.14%)
Jun 19, 2017
1.740
1.780
1.730
1.750
705,683
+0.02(+1.16%)
Jun 16, 2017
1.700
1.750
1.680
1.730
186,260
+0.04(+2.37%)
Jun 15, 2017
1.690
1.710
1.660
1.690
294,362
-0.02(-1.17%)
Jun 14, 2017
1.720
1.730
1.685
1.710
492,398
+0.02(+1.18%)
Jun 13, 2017
1.620
1.700
1.610
1.690
535,987
+0.07(+4.32%)
Jun 12, 2017
1.630
1.630
1.610
1.620
76,150
-0.01(-0.61%)
Jun 09, 2017
1.590
1.640
1.560
1.630
571,908
+0.02(+1.24%)
Jun 08, 2017
1.590
1.630
1.570
1.610
248,224
+0.01(+0.63%)
Jun 07, 2017
1.600
1.600
1.575
1.600
171,078
+0.00(+0.00%)
Jun 06, 2017
1.560
1.620
1.560
1.600
952,288
+0.03(+1.91%)
Jun 05, 2017
1.590
1.590
1.520
1.570
570,377
-0.02(-1.26%)
Jun 02, 2017
1.580
1.590
1.540
1.590
327,285
+0.01(+0.63%)
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.