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
Canadian Energy
(TSX:
CEU
)
6.800
-0.050 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2024
6.830
6.850
6.750
6.800
481,356
-0.05(-0.73%)
May 28, 2024
6.750
6.900
6.730
6.850
1,053,111
+0.12(+1.78%)
May 27, 2024
6.770
6.780
6.720
6.730
121,285
-0.02(-0.30%)
May 24, 2024
6.750
6.790
6.700
6.750
455,835
+0.06(+0.90%)
May 23, 2024
6.800
6.810
6.680
6.690
238,165
-0.03(-0.45%)
May 22, 2024
6.890
6.940
6.720
6.720
320,943
-0.18(-2.61%)
May 21, 2024
6.800
6.960
6.800
6.900
802,301
+0.11(+1.62%)
May 17, 2024
6.790
0
+0.03(+0.44%)
May 16, 2024
6.880
6.950
6.690
6.760
426,692
-0.12(-1.74%)
May 15, 2024
6.850
6.960
6.680
6.880
794,299
+0.13(+1.93%)
May 14, 2024
6.650
6.770
6.550
6.750
730,733
+0.11(+1.66%)
May 13, 2024
6.600
6.640
6.450
6.640
528,786
+0.11(+1.68%)
May 10, 2024
6.560
6.570
6.440
6.530
851,398
+0.10(+1.56%)
May 09, 2024
6.320
6.670
6.300
6.430
1,841,063
+0.43(+7.17%)
May 08, 2024
5.840
6.000
5.800
6.000
702,281
+0.10(+1.69%)
May 07, 2024
5.750
5.920
5.730
5.900
465,097
+0.16(+2.79%)
May 06, 2024
5.690
5.830
5.690
5.740
271,743
+0.09(+1.59%)
May 03, 2024
5.750
5.790
5.620
5.650
271,912
-0.14(-2.42%)
May 02, 2024
5.700
5.810
5.600
5.790
429,984
+0.12(+2.12%)
May 01, 2024
5.670
5.730
5.590
5.670
881,414
+0.00(+0.00%)
Apr 30, 2024
5.780
5.830
5.670
5.670
350,600
-0.14(-2.41%)
Apr 29, 2024
5.700
5.810
5.630
5.810
594,695
+0.13(+2.29%)
Apr 26, 2024
5.470
5.740
5.440
5.680
380,482
+0.28(+5.19%)
Apr 25, 2024
5.390
5.470
5.380
5.400
369,954
+0.00(+0.00%)
Apr 24, 2024
5.450
5.460
5.390
5.400
247,077
-0.03(-0.55%)
Apr 23, 2024
5.380
5.550
5.380
5.430
393,461
+0.00(+0.00%)
Apr 22, 2024
5.480
5.520
5.400
5.430
382,403
-0.09(-1.63%)
Apr 19, 2024
5.400
5.590
5.360
5.520
269,884
+0.18(+3.37%)
Apr 18, 2024
5.410
5.470
5.290
5.340
419,928
-0.05(-0.93%)
Apr 17, 2024
5.590
5.590
5.380
5.390
370,223
-0.21(-3.75%)
Apr 16, 2024
5.740
5.740
5.590
5.600
425,152
-0.17(-2.95%)
Apr 15, 2024
5.650
5.800
5.620
5.770
627,704
+0.16(+2.85%)
Apr 12, 2024
5.710
5.750
5.600
5.610
490,108
-0.05(-0.88%)
Apr 11, 2024
5.630
5.710
5.560
5.660
449,429
+0.04(+0.71%)
Apr 10, 2024
5.400
5.650
5.400
5.620
409,517
+0.17(+3.12%)
Apr 09, 2024
5.530
5.530
5.390
5.450
767,940
-0.10(-1.80%)
Apr 08, 2024
5.680
5.680
5.390
5.550
942,387
-0.11(-1.94%)
Apr 05, 2024
5.540
5.720
5.530
5.660
1,024,343
+0.10(+1.80%)
Apr 04, 2024
5.480
5.600
5.320
5.560
883,995
+0.13(+2.39%)
Apr 03, 2024
5.340
5.450
5.250
5.430
1,016,921
+0.17(+3.23%)
Apr 02, 2024
4.900
5.350
4.900
5.260
1,566,503
+0.44(+9.13%)
Apr 01, 2024
4.740
4.840
4.670
4.820
298,394
+0.11(+2.34%)
Mar 28, 2024
4.710
0
+0.04(+0.86%)
Mar 27, 2024
4.680
4.700
4.590
4.670
326,547
+0.00(+0.00%)
Mar 26, 2024
4.770
4.780
4.610
4.670
480,256
-0.05(-1.06%)
Mar 25, 2024
4.670
4.780
4.650
4.720
209,902
+0.05(+1.07%)
Mar 22, 2024
4.710
4.710
4.640
4.670
380,738
-0.01(-0.21%)
Mar 21, 2024
4.700
4.720
4.680
4.680
133,729
-0.05(-1.06%)
Mar 20, 2024
4.720
4.740
4.680
4.730
168,691
-0.02(-0.42%)
Mar 19, 2024
4.740
4.750
4.710
4.750
231,280
+0.00(+0.00%)
Mar 18, 2024
4.750
4.790
4.680
4.750
247,887
+0.02(+0.42%)
Mar 15, 2024
4.750
4.860
4.720
4.730
437,609
+0.00(+0.00%)
Mar 14, 2024
4.670
4.780
4.670
4.730
521,909
+0.08(+1.72%)
Mar 13, 2024
4.740
4.780
4.650
4.650
435,505
-0.08(-1.69%)
Mar 12, 2024
4.710
4.800
4.690
4.730
217,377
+0.02(+0.42%)
Mar 11, 2024
4.700
4.750
4.680
4.710
232,701
-0.03(-0.63%)
Mar 08, 2024
4.790
4.790
4.680
4.740
214,704
-0.02(-0.42%)
Mar 07, 2024
4.700
4.820
4.670
4.760
352,358
+0.09(+1.93%)
Mar 06, 2024
4.800
4.880
4.640
4.670
802,918
-0.17(-3.51%)
Mar 05, 2024
4.830
4.880
4.750
4.840
502,168
+0.03(+0.62%)
Mar 04, 2024
4.770
4.870
4.740
4.810
405,487
+0.04(+0.84%)
Mar 01, 2024
4.390
4.810
4.390
4.770
1,147,147
+0.50(+11.71%)
Feb 29, 2024
4.250
4.370
4.240
4.270
534,161
+0.02(+0.47%)
Feb 28, 2024
4.370
4.390
4.220
4.250
248,890
-0.07(-1.62%)
Feb 27, 2024
4.270
4.360
4.220
4.320
414,904
+0.10(+2.37%)
Feb 26, 2024
4.150
4.290
4.150
4.220
178,816
+0.05(+1.20%)
Feb 23, 2024
4.110
4.170
4.100
4.170
230,351
+0.04(+0.97%)
Feb 22, 2024
4.170
4.230
4.110
4.130
179,275
-0.04(-0.96%)
Feb 21, 2024
4.150
4.220
4.110
4.170
192,727
+0.01(+0.24%)
Feb 20, 2024
4.180
4.180
4.080
4.160
120,480
-0.02(-0.48%)
Feb 16, 2024
4.180
0
+0.02(+0.48%)
Feb 15, 2024
4.040
4.180
4.040
4.160
124,960
+0.13(+3.23%)
Feb 14, 2024
4.080
4.120
4.020
4.030
151,283
-0.03(-0.74%)
Feb 13, 2024
4.190
4.190
4.040
4.060
135,632
-0.14(-3.33%)
Feb 12, 2024
4.120
4.210
4.090
4.200
201,810
+0.08(+1.94%)
Feb 09, 2024
4.160
4.170
4.110
4.120
117,577
-0.03(-0.72%)
Feb 08, 2024
4.100
4.220
4.100
4.150
319,005
+0.07(+1.72%)
Feb 07, 2024
4.020
4.100
4.020
4.080
720,626
+0.07(+1.75%)
Feb 06, 2024
3.820
4.050
3.820
4.010
309,393
+0.21(+5.53%)
Feb 05, 2024
3.940
3.940
3.800
3.800
252,844
-0.18(-4.52%)
Feb 02, 2024
4.040
4.060
3.950
3.980
329,696
-0.03(-0.75%)
Feb 01, 2024
4.060
4.060
4.000
4.010
431,094
-0.03(-0.74%)
Jan 31, 2024
4.090
4.130
4.000
4.040
406,633
-0.05(-1.22%)
Jan 30, 2024
4.110
4.110
4.000
4.090
361,384
-0.05(-1.21%)
Jan 29, 2024
4.180
4.230
4.100
4.140
421,693
+0.00(+0.00%)
Jan 26, 2024
4.130
4.180
4.090
4.140
239,751
+0.01(+0.24%)
Jan 25, 2024
4.060
4.150
4.020
4.130
249,097
+0.10(+2.48%)
Jan 24, 2024
3.940
4.040
3.940
4.030
232,936
+0.10(+2.54%)
Jan 23, 2024
3.800
3.940
3.800
3.930
333,363
+0.11(+2.88%)
Jan 22, 2024
3.760
3.830
3.740
3.820
165,571
+0.06(+1.60%)
Jan 19, 2024
3.790
3.790
3.700
3.760
151,019
-0.01(-0.27%)
Jan 18, 2024
3.690
3.800
3.680
3.770
249,203
+0.07(+1.89%)
Jan 17, 2024
3.700
3.710
3.660
3.700
176,476
-0.01(-0.27%)
Jan 16, 2024
3.790
3.790
3.710
3.710
222,528
-0.05(-1.33%)
Jan 15, 2024
3.600
3.770
3.600
3.760
173,194
+0.17(+4.74%)
Jan 12, 2024
3.570
3.600
3.560
3.590
196,653
+0.06(+1.70%)
Jan 11, 2024
3.500
3.560
3.470
3.530
243,983
+0.03(+0.86%)
Jan 10, 2024
3.430
3.500
3.430
3.500
189,037
+0.07(+2.04%)
Jan 09, 2024
3.450
3.470
3.430
3.430
230,845
-0.02(-0.58%)
Jan 08, 2024
3.470
3.490
3.440
3.450
129,488
-0.08(-2.27%)
Jan 05, 2024
3.490
3.530
3.480
3.530
107,514
+0.05(+1.44%)
Jan 04, 2024
3.480
3.510
3.440
3.480
168,414
+0.02(+0.58%)
Jan 03, 2024
3.420
3.460
3.390
3.460
187,588
+0.02(+0.58%)
Jan 02, 2024
3.480
3.540
3.420
3.440
282,257
-0.01(-0.29%)
Dec 29, 2023
3.450
0
-0.02(-0.58%)
Dec 28, 2023
3.510
3.560
3.450
3.470
338,386
-0.07(-1.98%)
Dec 27, 2023
3.590
3.600
3.510
3.540
245,318
-0.04(-1.12%)
Dec 22, 2023
3.580
0
+0.07(+1.99%)
Dec 21, 2023
3.500
3.550
3.500
3.510
98,610
+0.00(+0.00%)
Dec 20, 2023
3.520
3.550
3.490
3.510
201,674
-0.01(-0.28%)
Dec 19, 2023
3.460
3.560
3.450
3.520
204,951
+0.08(+2.33%)
Dec 18, 2023
3.450
3.510
3.440
3.440
173,716
-0.01(-0.29%)
Dec 15, 2023
3.440
3.450
3.390
3.450
537,481
+0.02(+0.58%)
Dec 14, 2023
3.440
3.440
3.410
3.430
214,895
+0.03(+0.88%)
Dec 13, 2023
3.300
3.430
3.300
3.400
171,514
+0.08(+2.41%)
Dec 12, 2023
3.380
3.380
3.310
3.320
197,379
-0.08(-2.35%)
Dec 11, 2023
3.510
3.510
3.400
3.400
353,606
-0.12(-3.41%)
Dec 08, 2023
3.360
3.570
3.360
3.520
435,287
+0.17(+5.07%)
Dec 07, 2023
3.310
3.370
3.290
3.350
342,185
+0.04(+1.21%)
Dec 06, 2023
3.380
3.440
3.280
3.310
251,432
-0.07(-2.07%)
Dec 05, 2023
3.410
3.480
3.370
3.380
223,110
-0.05(-1.46%)
Dec 04, 2023
3.450
3.510
3.420
3.430
169,305
-0.04(-1.15%)
Dec 01, 2023
3.470
3.520
3.450
3.470
185,607
+0.02(+0.58%)
Nov 30, 2023
3.470
3.560
3.430
3.450
669,027
-0.01(-0.29%)
Nov 29, 2023
3.460
3.470
3.410
3.460
117,044
+0.03(+0.87%)
Nov 28, 2023
3.410
3.490
3.410
3.430
146,913
+0.01(+0.29%)
Nov 27, 2023
3.510
3.530
3.380
3.420
381,727
-0.08(-2.29%)
Nov 24, 2023
3.490
3.550
3.490
3.500
99,765
-0.06(-1.69%)
Nov 23, 2023
3.530
3.570
3.510
3.560
53,876
+0.07(+2.01%)
Nov 22, 2023
3.580
3.580
3.450
3.490
291,426
-0.07(-1.97%)
Nov 21, 2023
3.630
3.650
3.550
3.560
267,175
-0.08(-2.20%)
Nov 20, 2023
3.640
3.710
3.640
3.640
195,968
+0.00(+0.00%)
Nov 17, 2023
3.600
3.690
3.590
3.640
205,849
+0.07(+1.96%)
Nov 16, 2023
3.750
3.750
3.540
3.570
382,015
-0.19(-5.05%)
Nov 15, 2023
3.820
3.840
3.750
3.760
443,324
-0.07(-1.83%)
Nov 14, 2023
3.760
3.870
3.760
3.830
454,505
+0.04(+1.06%)
Nov 13, 2023
3.870
3.880
3.720
3.790
254,512
-0.08(-2.07%)
Nov 10, 2023
3.680
3.880
3.560
3.870
813,016
+0.32(+9.01%)
Nov 09, 2023
3.510
3.550
3.460
3.550
338,133
+0.05(+1.43%)
Nov 08, 2023
3.500
3.510
3.420
3.500
221,852
-0.01(-0.28%)
Nov 07, 2023
3.570
3.570
3.490
3.510
199,982
-0.11(-3.04%)
Nov 06, 2023
3.740
3.740
3.570
3.620
295,807
-0.12(-3.21%)
Nov 03, 2023
3.730
3.770
3.690
3.740
219,094
+0.02(+0.54%)
Nov 02, 2023
3.730
3.750
3.690
3.720
283,781
+0.01(+0.27%)
Nov 01, 2023
3.630
3.730
3.610
3.710
309,132
+0.08(+2.20%)
Oct 31, 2023
3.560
3.640
3.540
3.630
397,799
+0.09(+2.54%)
Oct 30, 2023
3.570
3.600
3.510
3.540
329,376
-0.02(-0.56%)
Oct 27, 2023
3.550
3.620
3.520
3.560
195,933
+0.00(+0.00%)
Oct 26, 2023
3.550
3.590
3.460
3.560
267,856
-0.03(-0.84%)
Oct 25, 2023
3.570
3.620
3.570
3.590
165,569
-0.01(-0.28%)
Oct 24, 2023
3.620
3.680
3.600
3.600
206,933
-0.04(-1.10%)
Oct 23, 2023
3.670
3.700
3.600
3.640
214,918
-0.08(-2.15%)
Oct 20, 2023
3.680
3.730
3.630
3.720
365,350
-0.01(-0.27%)
Oct 19, 2023
3.650
3.750
3.630
3.730
262,580
+0.05(+1.36%)
Oct 18, 2023
3.720
3.720
3.660
3.680
151,698
-0.04(-1.08%)
Oct 17, 2023
3.690
3.760
3.680
3.720
175,919
+0.03(+0.81%)
Oct 16, 2023
3.730
3.730
3.670
3.690
195,767
-0.04(-1.07%)
Oct 13, 2023
3.690
3.730
3.680
3.730
153,768
+0.04(+1.08%)
Oct 12, 2023
3.690
3.770
3.680
3.690
326,480
-0.06(-1.60%)
Oct 11, 2023
3.750
3.770
3.680
3.750
282,297
-0.02(-0.53%)
Oct 10, 2023
3.710
3.800
3.650
3.770
473,461
+0.14(+3.86%)
Oct 06, 2023
3.630
0
+0.03(+0.83%)
Oct 05, 2023
3.550
3.670
3.550
3.600
395,339
+0.05(+1.41%)
Oct 04, 2023
3.640
3.640
3.540
3.550
484,947
-0.09(-2.47%)
Oct 03, 2023
3.700
3.720
3.610
3.640
486,677
-0.07(-1.89%)
Oct 02, 2023
3.910
3.910
3.680
3.710
579,766
-0.14(-3.64%)
Sep 29, 2023
3.930
3.930
3.840
3.850
318,880
-0.06(-1.53%)
Sep 28, 2023
3.950
3.960
3.900
3.910
306,721
-0.03(-0.76%)
Sep 27, 2023
3.750
3.980
3.750
3.940
820,535
+0.19(+5.07%)
Sep 26, 2023
3.780
3.830
3.720
3.750
234,198
-0.08(-2.09%)
Sep 25, 2023
3.810
3.830
3.800
3.830
297,530
-0.01(-0.26%)
Sep 22, 2023
3.810
3.870
3.810
3.840
267,209
+0.04(+1.05%)
Sep 21, 2023
3.910
3.930
3.800
3.800
369,899
-0.10(-2.56%)
Sep 20, 2023
3.850
3.960
3.820
3.900
578,769
+0.03(+0.78%)
Sep 19, 2023
3.890
3.950
3.830
3.870
434,894
-0.03(-0.77%)
Sep 18, 2023
3.860
3.960
3.860
3.900
287,104
+0.05(+1.30%)
Sep 15, 2023
3.950
3.990
3.850
3.850
788,492
-0.12(-3.02%)
Sep 14, 2023
4.000
4.080
3.960
3.970
644,822
+0.01(+0.25%)
Sep 13, 2023
4.120
4.120
3.920
3.960
455,102
-0.17(-4.12%)
Sep 12, 2023
4.000
4.150
3.990
4.130
775,770
+0.16(+4.03%)
Sep 11, 2023
3.970
3.980
3.940
3.970
361,399
+0.01(+0.25%)
Sep 08, 2023
3.910
3.970
3.880
3.960
375,034
+0.06(+1.54%)
Sep 07, 2023
3.810
3.900
3.810
3.900
675,672
+0.07(+1.83%)
Sep 06, 2023
3.730
3.830
3.730
3.830
956,674
+0.08(+2.13%)
Sep 05, 2023
3.700
3.770
3.690
3.750
673,888
+0.05(+1.35%)
Sep 01, 2023
3.700
0
+0.02(+0.54%)
Aug 31, 2023
3.680
3.700
3.660
3.680
611,636
-0.01(-0.27%)
Aug 30, 2023
3.650
3.700
3.650
3.690
181,734
+0.04(+1.10%)
Aug 29, 2023
3.640
3.710
3.630
3.650
386,393
+0.04(+1.11%)
Aug 28, 2023
3.590
3.650
3.570
3.610
257,766
+0.01(+0.28%)
Aug 25, 2023
3.610
3.670
3.570
3.600
711,702
+0.00(+0.00%)
Aug 24, 2023
3.550
3.610
3.500
3.600
1,088,864
+0.04(+1.12%)
Aug 23, 2023
3.550
3.600
3.520
3.560
558,021
+0.01(+0.28%)
Aug 22, 2023
3.450
3.590
3.450
3.550
1,928,976
+0.10(+2.90%)
Aug 21, 2023
3.480
3.530
3.440
3.450
423,530
-0.01(-0.29%)
Aug 18, 2023
3.550
3.550
3.450
3.460
577,771
-0.09(-2.54%)
Aug 17, 2023
3.510
3.580
3.480
3.550
1,426,103
+0.06(+1.72%)
Aug 16, 2023
3.400
3.510
3.400
3.490
1,836,994
+0.09(+2.65%)
Aug 15, 2023
3.370
3.420
3.340
3.400
1,148,620
+0.04(+1.19%)
Aug 14, 2023
3.210
3.380
3.170
3.360
1,585,688
+0.15(+4.67%)
Aug 11, 2023
3.060
3.240
3.050
3.210
1,473,473
+0.22(+7.36%)
Aug 10, 2023
3.000
3.010
2.940
2.990
889,863
-0.01(-0.33%)
Aug 09, 2023
2.940
3.020
2.920
3.000
1,096,135
+0.10(+3.45%)
Aug 08, 2023
2.880
2.930
2.880
2.900
701,048
+0.00(+0.00%)
Aug 04, 2023
2.900
0
+0.02(+0.69%)
Aug 03, 2023
2.840
2.910
2.830
2.880
245,376
+0.03(+1.05%)
Aug 02, 2023
2.850
2.860
2.800
2.850
533,279
+0.01(+0.35%)
Aug 01, 2023
2.790
2.850
2.750
2.840
174,040
+0.03(+1.07%)
Jul 31, 2023
2.790
2.820
2.790
2.810
62,664
+0.03(+1.08%)
Jul 28, 2023
2.720
2.810
2.700
2.780
247,931
+0.06(+2.21%)
Jul 27, 2023
2.740
2.780
2.720
2.720
212,988
-0.02(-0.73%)
Jul 26, 2023
2.720
2.760
2.720
2.740
185,711
-0.01(-0.36%)
Jul 25, 2023
2.690
2.790
2.690
2.750
366,187
+0.07(+2.61%)
Jul 24, 2023
2.700
2.710
2.670
2.680
324,420
-0.02(-0.74%)
Jul 21, 2023
2.700
2.730
2.690
2.700
161,874
+0.01(+0.37%)
Jul 20, 2023
2.720
2.740
2.690
2.690
260,861
-0.01(-0.37%)
Jul 19, 2023
2.690
2.740
2.690
2.700
239,292
+0.03(+1.12%)
Jul 18, 2023
2.640
2.740
2.640
2.670
763,027
+0.05(+1.91%)
Jul 17, 2023
2.650
2.650
2.600
2.620
259,397
-0.04(-1.50%)
Jul 14, 2023
2.680
2.700
2.660
2.660
171,028
-0.03(-1.12%)
Jul 13, 2023
2.720
2.730
2.680
2.690
176,424
-0.03(-1.10%)
Jul 12, 2023
2.720
2.760
2.710
2.720
260,102
+0.03(+1.12%)
Jul 11, 2023
2.690
2.720
2.680
2.690
364,440
+0.01(+0.37%)
Jul 10, 2023
2.650
2.700
2.640
2.680
171,399
+0.00(+0.00%)
Jul 07, 2023
2.590
2.680
2.590
2.680
373,228
+0.06(+2.29%)
Jul 06, 2023
2.560
2.620
2.520
2.620
720,190
+0.04(+1.55%)
Jul 05, 2023
2.590
2.610
2.570
2.580
166,324
-0.01(-0.39%)
Jul 04, 2023
2.600
2.670
2.580
2.590
293,389
-0.03(-1.15%)
Jun 30, 2023
2.620
0
+0.04(+1.55%)
Jun 29, 2023
2.480
2.590
2.470
2.580
303,935
+0.07(+2.79%)
Jun 28, 2023
2.510
2.520
2.480
2.510
103,190
-0.01(-0.40%)
Jun 27, 2023
2.430
2.520
2.420
2.520
253,347
+0.09(+3.70%)
Jun 26, 2023
2.420
2.470
2.420
2.430
141,568
+0.00(+0.00%)
Jun 23, 2023
2.460
2.470
2.410
2.430
289,776
-0.06(-2.41%)
Jun 22, 2023
2.530
2.540
2.470
2.490
220,667
-0.07(-2.73%)
Jun 21, 2023
2.420
2.560
2.420
2.560
427,566
+0.12(+4.92%)
Jun 20, 2023
2.430
2.460
2.410
2.440
104,067
+0.00(+0.00%)
Jun 19, 2023
2.490
2.490
2.440
2.440
81,326
-0.05(-2.01%)
Jun 16, 2023
2.490
2.500
2.440
2.490
568,645
+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.