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
Audioeye Inc
(NQ:
AEYE
)
21.54
-0.05 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2024
24.05
24.10
21.50
24.00
326,931
+0.25(+1.05%)
May 30, 2024
26.05
26.12
23.23
23.75
299,622
-1.84(-7.19%)
May 29, 2024
23.28
26.16
23.28
25.59
536,334
+1.59(+6.62%)
May 28, 2024
23.98
24.95
23.00
24.00
256,990
+0.02(+0.08%)
May 24, 2024
20.91
24.24
20.91
23.98
230,604
+3.15(+15.12%)
May 23, 2024
22.54
22.94
19.67
20.83
259,687
-1.17(-5.32%)
May 22, 2024
24.21
24.69
21.80
22.00
262,348
-2.21(-9.13%)
May 21, 2024
25.37
25.37
22.76
24.21
326,111
-0.97(-3.85%)
May 20, 2024
22.42
25.59
22.21
25.18
455,752
+3.18(+14.45%)
May 17, 2024
20.69
22.27
20.69
22.00
171,540
+1.38(+6.69%)
May 16, 2024
21.29
21.35
20.21
20.62
151,118
-0.58(-2.74%)
May 15, 2024
21.00
21.40
20.35
21.20
151,251
+1.07(+5.32%)
May 14, 2024
19.75
21.49
19.32
20.13
180,845
+0.54(+2.76%)
May 13, 2024
17.97
20.58
17.62
19.59
254,843
+1.98(+11.24%)
May 10, 2024
18.32
18.68
17.46
17.61
225,855
-0.51(-2.81%)
May 09, 2024
18.70
19.26
18.01
18.12
189,955
-0.56(-3.00%)
May 08, 2024
18.88
19.20
18.18
18.68
122,487
-0.41(-2.15%)
May 07, 2024
20.01
20.61
17.84
19.09
355,674
-0.93(-4.62%)
May 06, 2024
18.65
22.02
18.55
20.02
576,484
+1.57(+8.48%)
May 03, 2024
17.74
19.70
17.51
18.45
402,732
+1.08(+6.22%)
May 02, 2024
15.90
17.49
15.80
17.37
377,865
+1.89(+12.21%)
May 01, 2024
15.21
16.43
15.20
15.48
204,626
-0.12(-0.77%)
Apr 30, 2024
15.50
16.35
15.03
15.60
202,280
-0.03(-0.19%)
Apr 29, 2024
14.10
16.77
14.10
15.63
411,415
+1.34(+9.38%)
Apr 26, 2024
14.74
15.00
14.05
14.29
129,925
-0.56(-3.77%)
Apr 25, 2024
14.05
15.03
13.74
14.85
361,974
+0.42(+2.91%)
Apr 24, 2024
16.18
16.22
14.28
14.43
487,375
+0.95(+7.05%)
Apr 23, 2024
11.90
13.84
11.90
13.48
248,343
+1.63(+13.76%)
Apr 22, 2024
11.76
12.52
11.25
11.85
302,152
-0.62(-4.97%)
Apr 19, 2024
12.88
13.69
12.34
12.47
168,555
-0.54(-4.15%)
Apr 18, 2024
12.46
13.75
12.07
13.01
236,170
+0.55(+4.41%)
Apr 17, 2024
13.11
13.39
11.90
12.46
136,394
-0.62(-4.74%)
Apr 16, 2024
13.13
13.38
12.53
13.08
101,873
-0.23(-1.73%)
Apr 15, 2024
13.78
14.16
12.70
13.31
217,277
-0.46(-3.34%)
Apr 12, 2024
14.76
14.85
13.28
13.77
187,830
-0.97(-6.58%)
Apr 11, 2024
13.00
15.31
12.53
14.74
398,027
+1.68(+12.86%)
Apr 10, 2024
12.05
13.34
12.04
13.06
415,345
+0.99(+8.20%)
Apr 09, 2024
9.510
12.84
9.470
12.07
686,785
+2.70(+28.82%)
Apr 08, 2024
9.050
9.690
8.440
9.370
82,042
+0.22(+2.40%)
Apr 05, 2024
9.890
9.890
9.051
9.150
82,091
-0.68(-6.92%)
Apr 04, 2024
10.17
10.42
9.685
9.830
62,353
-0.27(-2.67%)
Apr 03, 2024
9.350
10.29
9.250
10.10
68,098
+0.60(+6.32%)
Apr 02, 2024
9.500
9.635
9.130
9.500
76,848
-0.13(-1.35%)
Apr 01, 2024
10.11
10.24
9.350
9.630
178,511
-0.38(-3.80%)
Mar 28, 2024
10.30
10.30
9.580
10.01
69,722
-0.24(-2.34%)
Mar 27, 2024
10.33
10.59
9.810
10.25
90,532
-0.18(-1.73%)
Mar 26, 2024
11.02
11.02
10.30
10.43
113,848
-0.49(-4.49%)
Mar 25, 2024
10.86
11.35
10.75
10.92
183,294
+0.16(+1.49%)
Mar 22, 2024
10.82
11.07
10.00
10.76
164,285
-0.03(-0.28%)
Mar 21, 2024
10.25
11.10
10.21
10.79
255,481
+0.64(+6.31%)
Mar 20, 2024
9.420
10.25
9.400
10.15
123,964
+0.66(+6.95%)
Mar 19, 2024
9.000
9.490
8.810
9.490
64,364
+0.46(+5.09%)
Mar 18, 2024
8.750
9.125
8.507
9.030
107,361
+0.28(+3.20%)
Mar 15, 2024
8.240
8.950
8.136
8.750
111,464
+0.42(+5.04%)
Mar 14, 2024
8.620
9.182
8.020
8.330
116,535
-0.30(-3.48%)
Mar 13, 2024
8.600
8.999
8.400
8.630
92,455
+0.04(+0.47%)
Mar 12, 2024
8.700
8.800
8.400
8.590
113,681
-0.11(-1.26%)
Mar 11, 2024
8.100
9.250
7.880
8.700
234,146
+0.60(+7.41%)
Mar 08, 2024
8.170
8.180
7.840
8.100
71,391
-0.03(-0.37%)
Mar 07, 2024
8.400
8.400
7.690
8.130
335,076
+1.20(+17.32%)
Mar 06, 2024
7.240
7.587
6.580
6.930
154,934
+0.19(+2.82%)
Mar 05, 2024
7.970
8.045
6.610
6.740
69,908
-1.18(-14.90%)
Mar 04, 2024
7.610
7.988
7.560
7.920
62,151
+0.42(+5.60%)
Mar 01, 2024
7.410
7.650
7.180
7.500
56,245
+0.18(+2.46%)
Feb 29, 2024
7.190
7.500
6.911
7.320
54,011
+0.27(+3.83%)
Feb 28, 2024
6.820
7.198
6.608
7.050
68,247
+0.20(+2.92%)
Feb 27, 2024
6.860
7.320
6.800
6.850
91,958
+0.11(+1.63%)
Feb 26, 2024
6.300
6.944
6.300
6.740
47,455
+0.44(+6.98%)
Feb 23, 2024
5.990
6.330
5.890
6.300
30,420
+0.37(+6.24%)
Feb 22, 2024
5.820
5.987
5.680
5.930
17,698
+0.29(+5.14%)
Feb 21, 2024
5.850
5.935
5.640
5.640
10,099
-0.26(-4.41%)
Feb 20, 2024
5.950
5.950
5.790
5.900
14,008
-0.10(-1.67%)
Feb 16, 2024
5.700
6.100
5.630
6.000
38,908
+0.30(+5.26%)
Feb 15, 2024
5.390
5.715
5.325
5.700
29,234
+0.39(+7.34%)
Feb 14, 2024
5.400
5.410
5.250
5.310
11,771
+0.04(+0.76%)
Feb 13, 2024
5.350
5.400
5.110
5.270
24,316
-0.24(-4.36%)
Feb 12, 2024
5.390
5.580
5.330
5.510
25,818
+0.18(+3.38%)
Feb 09, 2024
5.230
5.580
4.993
5.330
49,482
+0.22(+4.31%)
Feb 08, 2024
4.720
5.200
4.520
5.110
27,621
+0.44(+9.42%)
Feb 07, 2024
4.950
5.000
4.660
4.670
29,029
-0.20(-4.11%)
Feb 06, 2024
5.210
5.234
4.850
4.870
38,693
-0.30(-5.80%)
Feb 05, 2024
5.280
5.280
5.166
5.170
11,961
-0.10(-1.90%)
Feb 02, 2024
5.480
5.482
5.155
5.270
32,394
-0.15(-2.77%)
Feb 01, 2024
5.260
5.420
5.120
5.420
36,691
+0.17(+3.24%)
Jan 31, 2024
5.080
5.340
4.870
5.250
25,911
+0.11(+2.14%)
Jan 30, 2024
5.150
5.250
5.040
5.140
10,423
-0.05(-0.96%)
Jan 29, 2024
5.290
5.316
5.112
5.190
15,743
-0.08(-1.52%)
Jan 26, 2024
5.100
5.340
5.100
5.270
24,764
+0.22(+4.36%)
Jan 25, 2024
5.130
5.180
5.020
5.050
20,682
-0.08(-1.56%)
Jan 24, 2024
5.200
5.300
5.020
5.130
41,340
-0.02(-0.39%)
Jan 23, 2024
5.220
5.270
5.150
5.150
20,105
-0.06(-1.15%)
Jan 22, 2024
5.250
5.294
5.030
5.210
38,087
+0.06(+1.17%)
Jan 19, 2024
5.300
5.390
5.020
5.150
54,962
-0.12(-2.28%)
Jan 18, 2024
5.300
5.395
5.200
5.270
17,750
+0.03(+0.57%)
Jan 17, 2024
5.060
5.366
5.027
5.240
28,563
+0.18(+3.56%)
Jan 16, 2024
5.020
5.110
5.000
5.060
47,646
+0.07(+1.40%)
Jan 12, 2024
4.600
4.990
4.600
4.990
40,974
+0.39(+8.48%)
Jan 11, 2024
4.640
4.670
4.600
4.600
14,125
-0.04(-0.86%)
Jan 10, 2024
4.670
4.670
4.590
4.640
11,058
+0.02(+0.43%)
Jan 09, 2024
4.560
4.700
4.560
4.620
16,414
-0.02(-0.43%)
Jan 08, 2024
4.540
4.640
4.540
4.640
18,330
+0.12(+2.65%)
Jan 05, 2024
4.980
5.000
4.520
4.520
28,130
-0.41(-8.32%)
Jan 04, 2024
4.700
4.990
4.700
4.930
32,679
+0.28(+6.02%)
Jan 03, 2024
4.910
4.933
4.610
4.650
27,636
-0.16(-3.33%)
Jan 02, 2024
5.340
5.340
4.750
4.810
44,517
-0.61(-11.25%)
Dec 29, 2023
5.140
5.430
5.140
5.420
45,183
+0.22(+4.23%)
Dec 28, 2023
5.120
5.284
5.030
5.200
44,493
+0.08(+1.56%)
Dec 27, 2023
4.490
5.176
4.460
5.120
56,056
+0.63(+14.03%)
Dec 26, 2023
4.260
4.590
4.260
4.490
47,681
+0.26(+6.15%)
Dec 22, 2023
4.170
4.270
4.090
4.230
34,035
+0.03(+0.71%)
Dec 21, 2023
4.165
4.290
4.060
4.200
43,985
+0.10(+2.44%)
Dec 20, 2023
4.140
4.240
4.010
4.100
19,632
-0.04(-0.97%)
Dec 19, 2023
4.180
4.180
4.050
4.140
47,750
+0.02(+0.49%)
Dec 18, 2023
4.110
4.290
4.080
4.120
19,499
+0.00(+0.00%)
Dec 15, 2023
4.190
4.305
4.120
4.120
38,659
-0.11(-2.60%)
Dec 14, 2023
4.260
4.405
4.180
4.230
42,398
-0.05(-1.17%)
Dec 13, 2023
4.200
4.400
4.180
4.280
48,238
+0.17(+4.14%)
Dec 12, 2023
4.100
4.200
4.100
4.110
59,942
+0.05(+1.23%)
Dec 11, 2023
4.210
4.300
4.050
4.060
80,993
-0.24(-5.58%)
Dec 08, 2023
4.339
4.484
4.210
4.300
18,033
-0.17(-3.80%)
Dec 07, 2023
4.500
4.600
4.460
4.470
7,660
-0.03(-0.56%)
Dec 06, 2023
4.300
4.521
4.300
4.495
20,963
+0.23(+5.27%)
Dec 05, 2023
4.540
4.590
4.270
4.270
18,904
-0.24(-5.32%)
Dec 04, 2023
4.500
4.800
4.410
4.510
42,882
-0.05(-1.10%)
Dec 01, 2023
4.270
4.560
4.231
4.560
40,066
+0.29(+6.79%)
Nov 30, 2023
4.230
4.270
4.210
4.270
37,988
+0.03(+0.71%)
Nov 29, 2023
4.200
4.276
4.090
4.240
25,417
+0.14(+3.41%)
Nov 28, 2023
4.060
4.275
4.040
4.100
14,440
+0.10(+2.50%)
Nov 27, 2023
4.040
4.080
3.970
4.000
37,761
-0.02(-0.50%)
Nov 24, 2023
4.190
4.190
4.010
4.020
16,388
-0.17(-4.06%)
Nov 22, 2023
4.220
4.230
4.060
4.190
32,112
+0.07(+1.70%)
Nov 21, 2023
4.200
4.290
4.120
4.120
19,570
-0.14(-3.29%)
Nov 20, 2023
4.280
4.370
4.210
4.260
26,325
+0.08(+1.91%)
Nov 17, 2023
4.240
4.390
4.080
4.180
11,740
-0.05(-1.18%)
Nov 16, 2023
4.520
4.520
4.220
4.230
52,579
-0.25(-5.58%)
Nov 15, 2023
4.350
4.540
4.160
4.480
47,399
+0.10(+2.28%)
Nov 14, 2023
4.280
4.500
4.160
4.380
35,738
+0.27(+6.57%)
Nov 13, 2023
4.170
4.330
4.100
4.110
14,128
-0.06(-1.44%)
Nov 10, 2023
4.070
4.480
4.070
4.170
9,163
+0.09(+2.21%)
Nov 09, 2023
4.370
4.500
3.911
4.080
44,547
-0.42(-9.33%)
Nov 08, 2023
4.600
4.790
4.390
4.500
15,396
-0.07(-1.53%)
Nov 07, 2023
4.530
4.720
4.400
4.570
22,050
+0.03(+0.66%)
Nov 06, 2023
4.780
4.810
4.511
4.540
22,488
-0.31(-6.39%)
Nov 03, 2023
4.710
5.039
4.430
4.850
37,275
+0.26(+5.66%)
Nov 02, 2023
4.390
4.700
4.190
4.590
39,151
+0.19(+4.32%)
Nov 01, 2023
4.400
4.530
4.225
4.400
9,225
-0.04(-0.90%)
Oct 31, 2023
4.140
4.470
4.020
4.440
19,401
+0.38(+9.36%)
Oct 30, 2023
3.880
4.169
3.752
4.060
37,048
+0.11(+2.78%)
Oct 27, 2023
4.250
4.290
3.840
3.950
61,216
-0.17(-4.13%)
Oct 26, 2023
4.280
4.340
4.060
4.120
61,434
-0.20(-4.63%)
Oct 25, 2023
4.600
4.600
4.150
4.320
46,442
-0.28(-6.09%)
Oct 24, 2023
4.680
4.680
4.240
4.600
53,526
-0.05(-1.08%)
Oct 23, 2023
4.720
4.770
4.370
4.650
51,051
-0.08(-1.69%)
Oct 20, 2023
4.830
4.930
4.540
4.730
42,644
-0.18(-3.67%)
Oct 19, 2023
5.040
5.040
4.750
4.910
32,565
-0.12(-2.39%)
Oct 18, 2023
5.120
5.150
4.890
5.030
5,813
-0.04(-0.79%)
Oct 17, 2023
4.950
5.225
4.910
5.070
42,812
+0.05(+1.00%)
Oct 16, 2023
4.930
5.265
4.830
5.020
27,358
+0.01(+0.30%)
Oct 13, 2023
5.110
5.135
4.943
5.005
13,077
-0.17(-3.38%)
Oct 12, 2023
5.150
5.250
5.021
5.180
30,883
-0.02(-0.38%)
Oct 11, 2023
5.330
5.330
5.100
5.200
19,905
-0.06(-1.14%)
Oct 10, 2023
5.200
5.290
4.980
5.260
21,847
+0.06(+1.15%)
Oct 09, 2023
5.310
5.540
5.108
5.200
10,803
-0.08(-1.52%)
Oct 06, 2023
5.190
5.380
5.030
5.280
37,986
+0.06(+1.15%)
Oct 05, 2023
5.480
5.515
5.030
5.220
78,857
-0.19(-3.51%)
Oct 04, 2023
5.410
5.570
5.060
5.410
35,968
+0.34(+6.71%)
Oct 03, 2023
5.350
5.350
4.960
5.070
30,164
-0.23(-4.34%)
Oct 02, 2023
4.870
5.370
4.860
5.300
36,726
+0.35(+7.07%)
Sep 29, 2023
5.160
5.228
4.870
4.950
28,340
-0.19(-3.70%)
Sep 28, 2023
5.180
5.440
4.863
5.140
44,286
+0.13(+2.59%)
Sep 27, 2023
4.930
5.150
4.868
5.010
18,826
+0.08(+1.62%)
Sep 26, 2023
5.030
5.200
4.850
4.930
28,589
-0.19(-3.71%)
Sep 25, 2023
5.160
5.210
5.030
5.120
44,357
-0.04(-0.78%)
Sep 22, 2023
5.370
5.370
5.150
5.160
10,841
-0.19(-3.55%)
Sep 21, 2023
5.290
5.440
5.220
5.350
19,855
+0.20(+3.88%)
Sep 20, 2023
5.230
5.400
5.120
5.150
23,441
-0.07(-1.34%)
Sep 19, 2023
5.330
5.503
5.220
5.220
17,349
-0.13(-2.43%)
Sep 18, 2023
5.690
5.788
5.310
5.350
40,251
-0.30(-5.31%)
Sep 15, 2023
5.600
5.730
5.434
5.650
107,389
+0.10(+1.80%)
Sep 14, 2023
5.060
5.700
5.000
5.550
149,231
+0.69(+14.20%)
Sep 13, 2023
4.620
5.220
4.620
4.860
110,890
+0.26(+5.65%)
Sep 12, 2023
5.000
5.180
4.600
4.600
149,942
-0.37(-7.44%)
Sep 11, 2023
5.110
5.200
4.875
4.970
149,333
-0.04(-0.80%)
Sep 08, 2023
5.000
5.165
4.920
5.010
43,320
+0.02(+0.40%)
Sep 07, 2023
4.860
5.190
4.540
4.990
80,221
-0.11(-2.16%)
Sep 06, 2023
5.650
5.650
4.800
5.100
137,457
-0.19(-3.59%)
Sep 05, 2023
5.170
5.700
4.880
5.290
216,952
+0.65(+14.01%)
Sep 01, 2023
4.800
4.860
4.620
4.640
10,794
-0.14(-2.93%)
Aug 31, 2023
4.580
5.000
4.580
4.780
21,798
+0.17(+3.80%)
Aug 30, 2023
4.560
4.705
4.470
4.605
16,933
+0.04(+0.77%)
Aug 29, 2023
4.700
4.950
4.450
4.570
29,605
-0.14(-2.97%)
Aug 28, 2023
4.670
4.940
4.640
4.710
10,908
-0.02(-0.42%)
Aug 25, 2023
4.870
5.000
4.470
4.730
14,520
-0.12(-2.47%)
Aug 24, 2023
4.480
4.890
4.480
4.850
24,576
+0.38(+8.50%)
Aug 23, 2023
4.610
4.660
4.400
4.470
21,968
-0.18(-3.87%)
Aug 22, 2023
4.750
4.830
4.510
4.650
13,685
-0.10(-2.11%)
Aug 21, 2023
4.910
5.000
4.686
4.750
16,419
-0.14(-2.86%)
Aug 18, 2023
4.640
4.930
4.630
4.890
8,661
+0.24(+5.16%)
Aug 17, 2023
4.840
4.840
4.310
4.650
23,945
-0.07(-1.48%)
Aug 16, 2023
4.980
4.990
4.720
4.720
14,947
-0.10(-2.07%)
Aug 15, 2023
5.250
5.250
4.740
4.820
34,217
-0.31(-6.04%)
Aug 14, 2023
5.230
5.231
5.000
5.130
25,791
-0.01(-0.19%)
Aug 11, 2023
5.500
5.630
5.010
5.140
54,610
-0.84(-14.05%)
Aug 10, 2023
5.340
6.000
5.340
5.980
19,602
+0.49(+8.93%)
Aug 09, 2023
5.490
5.670
5.280
5.490
9,771
+0.06(+1.10%)
Aug 08, 2023
5.590
5.590
5.200
5.430
17,014
-0.16(-2.86%)
Aug 07, 2023
5.220
5.690
5.133
5.590
89,192
+0.45(+8.75%)
Aug 04, 2023
5.230
5.230
5.080
5.140
32,374
-0.01(-0.19%)
Aug 03, 2023
5.240
5.520
5.130
5.150
98,309
-0.09(-1.72%)
Aug 02, 2023
5.250
5.250
4.750
5.240
29,366
-0.05(-0.95%)
Aug 01, 2023
5.450
5.540
5.268
5.290
24,554
-0.11(-2.04%)
Jul 31, 2023
5.460
5.610
5.332
5.400
12,976
+0.15(+2.86%)
Jul 28, 2023
5.320
5.492
5.020
5.250
41,822
-0.02(-0.38%)
Jul 27, 2023
5.410
5.599
5.180
5.270
18,367
-0.11(-2.04%)
Jul 26, 2023
4.800
5.414
4.800
5.380
38,361
+0.51(+10.47%)
Jul 25, 2023
4.850
4.920
4.600
4.870
14,250
-0.05(-1.02%)
Jul 24, 2023
4.810
4.920
4.810
4.920
4,973
+0.10(+2.07%)
Jul 21, 2023
4.870
5.010
4.820
4.820
16,185
+0.02(+0.42%)
Jul 20, 2023
5.100
5.160
4.800
4.800
21,314
-0.42(-8.02%)
Jul 19, 2023
5.420
5.420
5.080
5.218
17,374
-0.30(-5.47%)
Jul 18, 2023
5.450
5.560
5.300
5.520
25,395
+0.15(+2.79%)
Jul 17, 2023
5.550
5.773
5.370
5.370
9,800
-0.24(-4.28%)
Jul 14, 2023
5.840
5.900
5.495
5.610
11,941
-0.30(-5.08%)
Jul 13, 2023
5.620
6.220
5.570
5.910
40,772
+0.16(+2.78%)
Jul 12, 2023
5.280
5.820
5.215
5.750
41,612
+0.74(+14.66%)
Jul 11, 2023
4.900
5.060
4.750
5.015
18,882
+0.11(+2.35%)
Jul 10, 2023
4.890
5.060
4.890
4.900
9,048
+0.04(+0.82%)
Jul 07, 2023
4.700
4.860
4.700
4.860
3,543
+0.12(+2.53%)
Jul 06, 2023
4.500
4.820
4.450
4.740
25,227
+0.24(+5.33%)
Jul 05, 2023
4.510
4.824
4.420
4.500
35,573
-0.03(-0.66%)
Jul 03, 2023
4.780
4.815
4.524
4.530
9,766
-0.36(-7.36%)
Jun 30, 2023
4.900
5.180
4.780
4.890
7,817
+0.10(+2.09%)
Jun 29, 2023
4.970
5.370
4.750
4.790
35,242
-0.21(-4.20%)
Jun 28, 2023
5.460
5.460
4.890
5.000
68,883
-0.43(-7.92%)
Jun 27, 2023
5.200
5.430
5.110
5.430
16,716
+0.18(+3.43%)
Jun 26, 2023
5.360
5.360
5.250
5.250
10,605
-0.19(-3.49%)
Jun 23, 2023
5.560
5.810
5.290
5.440
14,976
-0.16(-2.86%)
Jun 22, 2023
5.657
5.657
5.560
5.600
1,104
+0.03(+0.54%)
Jun 21, 2023
5.570
5.825
5.560
5.570
5,845
+0.01(+0.18%)
Jun 20, 2023
5.590
5.740
5.490
5.560
14,338
+0.00(+0.00%)
Jun 16, 2023
5.940
5.940
5.350
5.560
8,792
-0.14(-2.46%)
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.