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
China Internet Nationwide Financial Services Inc
(NQ:
CIFS
)
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, 2019
1.830
1.900
1.792
1.880
53,700
+0.00(+0.01%)
May 30, 2019
1.830
1.938
1.830
1.880
31,531
-0.06(-3.09%)
May 29, 2019
1.880
1.940
1.840
1.940
101,069
+0.08(+4.30%)
May 28, 2019
1.910
1.941
1.800
1.860
78,179
-0.01(-0.53%)
May 24, 2019
1.730
1.950
1.730
1.870
87,900
+0.14(+8.09%)
May 23, 2019
1.810
1.811
1.650
1.730
184,519
-0.11(-5.98%)
May 22, 2019
1.940
1.940
1.839
1.840
165,821
-0.10(-5.15%)
May 21, 2019
2.030
2.140
1.910
1.940
213,962
-0.11(-5.37%)
May 20, 2019
2.260
2.260
1.990
2.050
247,690
-0.23(-10.09%)
May 17, 2019
2.300
2.350
2.260
2.280
83,400
-0.03(-1.30%)
May 16, 2019
2.310
2.440
2.300
2.310
90,259
-0.04(-1.70%)
May 15, 2019
2.360
2.370
2.299
2.350
64,778
-0.03(-1.26%)
May 14, 2019
2.380
2.480
2.300
2.380
58,834
+0.03(+1.28%)
May 13, 2019
2.520
2.520
2.330
2.350
149,096
-0.25(-9.62%)
May 10, 2019
2.580
2.630
2.470
2.600
57,500
+0.00(+0.00%)
May 09, 2019
2.540
2.610
2.400
2.600
231,300
+0.00(+0.00%)
May 08, 2019
2.650
2.660
2.540
2.600
122,789
-0.04(-1.52%)
May 07, 2019
2.690
2.750
2.510
2.640
170,944
-0.11(-4.00%)
May 06, 2019
2.280
2.790
2.280
2.750
521,903
+0.04(+1.48%)
May 03, 2019
2.330
2.770
2.270
2.710
556,500
+0.44(+19.38%)
May 02, 2019
2.050
2.440
2.020
2.270
827,877
-0.23(-9.20%)
May 01, 2019
2.580
2.610
2.410
2.500
266,174
-0.12(-4.58%)
Apr 30, 2019
2.670
2.790
2.500
2.620
224,047
-0.10(-3.68%)
Apr 29, 2019
2.780
2.810
2.660
2.720
189,531
-0.06(-2.16%)
Apr 26, 2019
2.760
2.820
2.700
2.780
158,700
-0.03(-1.07%)
Apr 25, 2019
2.780
2.832
2.750
2.810
127,299
-0.06(-2.09%)
Apr 24, 2019
3.000
3.060
2.680
2.870
448,300
-0.15(-4.97%)
Apr 23, 2019
3.250
3.290
3.000
3.020
289,620
-0.23(-7.08%)
Apr 22, 2019
3.220
3.280
3.180
3.250
91,739
-0.04(-1.22%)
Apr 18, 2019
3.320
3.330
3.220
3.290
142,800
-0.02(-0.60%)
Apr 17, 2019
3.350
3.370
3.240
3.310
168,034
-0.03(-0.90%)
Apr 16, 2019
3.310
3.400
3.150
3.340
240,709
+0.05(+1.52%)
Apr 15, 2019
3.470
3.510
3.110
3.290
342,920
-0.13(-3.80%)
Apr 12, 2019
3.360
3.440
3.200
3.420
305,400
+0.12(+3.64%)
Apr 11, 2019
3.380
3.590
3.300
3.300
385,721
-0.06(-1.79%)
Apr 10, 2019
3.380
3.430
3.060
3.360
516,924
+0.00(+0.00%)
Apr 09, 2019
3.640
3.680
3.350
3.360
698,187
-0.33(-8.94%)
Apr 08, 2019
3.840
3.850
3.580
3.690
437,085
-0.07(-1.86%)
Apr 05, 2019
3.750
3.890
3.530
3.760
1,117,800
-0.11(-2.84%)
Apr 04, 2019
3.450
4.050
3.300
3.870
1,733,700
+0.43(+12.50%)
Apr 03, 2019
3.600
3.680
3.350
3.440
512,770
-0.10(-2.82%)
Apr 02, 2019
3.450
3.850
3.430
3.540
1,055,040
+0.11(+3.21%)
Apr 01, 2019
3.880
4.070
3.360
3.430
1,098,676
-0.37(-9.74%)
Mar 29, 2019
3.820
4.200
3.500
3.800
4,360,300
-0.27(-6.63%)
Mar 28, 2019
2.790
4.250
2.790
4.070
10,183,328
+1.30(+46.93%)
Mar 27, 2019
2.730
2.850
2.690
2.770
298,052
+0.09(+3.36%)
Mar 26, 2019
2.860
2.860
2.660
2.680
210,196
-0.10(-3.60%)
Mar 25, 2019
2.670
2.890
2.400
2.780
737,530
+0.03(+1.09%)
Mar 22, 2019
2.720
2.810
2.660
2.750
253,600
-0.06(-2.14%)
Mar 21, 2019
2.660
2.930
2.580
2.810
683,402
+0.03(+1.08%)
Mar 20, 2019
2.860
2.980
2.690
2.780
604,590
-0.01(-0.36%)
Mar 19, 2019
3.150
3.200
2.650
2.790
997,127
-0.22(-7.31%)
Mar 18, 2019
2.760
3.260
2.760
3.010
1,490,505
+0.25(+9.06%)
Mar 15, 2019
2.700
2.849
2.357
2.760
903,900
+0.11(+4.15%)
Mar 14, 2019
2.810
2.850
2.600
2.650
651,301
-0.06(-2.21%)
Mar 13, 2019
2.950
3.140
2.680
2.710
980,873
-0.35(-11.44%)
Mar 12, 2019
3.340
3.340
2.930
3.060
810,897
-0.22(-6.71%)
Mar 11, 2019
3.210
3.600
3.200
3.280
1,563,482
+0.10(+3.14%)
Mar 08, 2019
4.000
4.150
2.660
3.180
3,613,300
-1.27(-28.54%)
Mar 07, 2019
4.730
5.080
4.350
4.450
3,779,312
-0.05(-1.11%)
Mar 06, 2019
4.520
5.110
4.300
4.500
3,034,989
-0.28(-5.86%)
Mar 05, 2019
4.560
5.440
4.220
4.780
6,297,192
-0.18(-3.63%)
Mar 04, 2019
4.930
6.440
4.650
4.960
44,925,796
+1.71(+52.62%)
Mar 01, 2019
2.410
3.250
2.300
3.250
9,563,800
+1.01(+45.09%)
Feb 28, 2019
1.920
2.380
1.910
2.240
4,327,602
+0.34(+17.89%)
Feb 27, 2019
1.950
2.050
1.770
1.900
1,422,140
-0.21(-9.95%)
Feb 26, 2019
2.300
2.490
1.900
2.110
7,753,382
-0.69(-24.64%)
Feb 25, 2019
1.700
3.580
1.570
2.800
61,976,888
+1.52(+118.75%)
Feb 22, 2019
0.9300
1.400
0.8850
1.280
2,919,000
+0.36(+39.28%)
Feb 21, 2019
0.9300
0.9300
0.8670
0.9190
31,237
+0.01(+0.94%)
Feb 20, 2019
0.8670
0.9247
0.8670
0.9104
71,787
+0.03(+2.87%)
Feb 19, 2019
0.8500
0.8899
0.8300
0.8850
151,009
+0.04(+4.12%)
Feb 15, 2019
0.8900
0.8900
0.8400
0.8500
127,700
-0.05(-5.55%)
Feb 14, 2019
0.9200
0.9200
0.8400
0.8999
133,012
-0.02(-2.51%)
Feb 13, 2019
0.9500
0.9500
0.9200
0.9231
49,315
+0.00(+0.17%)
Feb 12, 2019
0.9200
0.9799
0.9200
0.9215
93,417
-0.03(-2.90%)
Feb 11, 2019
0.9800
0.9800
0.9146
0.9490
32,442
+0.04(+4.29%)
Feb 08, 2019
0.9200
0.9400
0.9000
0.9100
55,000
-0.02(-1.94%)
Feb 07, 2019
0.9900
1.000
0.9039
0.9280
116,922
-0.07(-7.20%)
Feb 06, 2019
0.9900
1.010
0.9600
1.000
28,798
+0.04(+3.84%)
Feb 05, 2019
1.000
1.020
0.9630
0.9630
52,501
-0.04(-3.70%)
Feb 04, 2019
0.9800
1.020
0.9500
1.000
87,835
+0.02(+2.04%)
Feb 01, 2019
0.9500
1.120
0.9400
0.9800
229,200
+0.04(+4.80%)
Jan 31, 2019
0.9500
0.9799
0.9127
0.9351
157,472
-0.00(-0.42%)
Jan 30, 2019
1.060
1.080
0.9051
0.9390
397,300
-0.10(-9.63%)
Jan 29, 2019
1.000
1.140
0.9600
1.039
308,098
+0.04(+3.91%)
Jan 28, 2019
1.010
1.050
0.9702
1.000
89,031
-0.02(-1.96%)
Jan 25, 2019
0.9600
1.030
0.9400
1.020
171,800
+0.08(+8.58%)
Jan 24, 2019
0.9001
0.9699
0.9000
0.9394
64,223
+0.02(+2.28%)
Jan 23, 2019
0.9000
0.9649
0.9000
0.9185
85,039
+0.01(+1.05%)
Jan 22, 2019
0.9875
1.030
0.8300
0.9090
209,132
-0.06(-6.29%)
Jan 18, 2019
1.050
1.070
0.9600
0.9700
100,800
-0.05(-4.90%)
Jan 17, 2019
0.9800
1.090
0.9000
1.020
308,217
+0.01(+0.99%)
Jan 16, 2019
1.090
1.090
1.010
1.010
145,496
-0.06(-5.61%)
Jan 15, 2019
1.100
1.150
1.020
1.070
532,703
+0.00(+0.00%)
Jan 14, 2019
1.040
1.150
1.000
1.070
645,413
+0.05(+4.90%)
Jan 11, 2019
1.020
1.070
0.9700
1.020
73,400
+0.01(+0.98%)
Jan 10, 2019
1.050
1.150
0.9500
1.010
207,285
-0.02(-1.93%)
Jan 09, 2019
1.120
1.120
1.020
1.030
155,114
-0.09(-8.04%)
Jan 08, 2019
1.100
1.130
1.042
1.120
113,566
+0.02(+1.82%)
Jan 07, 2019
1.060
1.120
1.000
1.100
158,489
+0.09(+8.91%)
Jan 04, 2019
0.9000
1.130
0.9000
1.010
371,700
+0.11(+12.22%)
Jan 03, 2019
0.8847
0.9490
0.8613
0.9000
28,547
+0.00(+0.00%)
Jan 02, 2019
0.9200
0.9300
0.8200
0.9000
166,467
-0.02(-2.17%)
Dec 31, 2018
0.8200
0.9800
0.8200
0.9200
168,700
+0.09(+10.84%)
Dec 28, 2018
0.9100
0.9100
0.8200
0.8300
106,600
-0.08(-8.79%)
Dec 27, 2018
0.9100
0.9200
0.8400
0.9100
60,525
+0.01(+1.11%)
Dec 26, 2018
0.8400
0.9399
0.7621
0.9000
98,668
+0.06(+6.64%)
Dec 24, 2018
0.6350
0.8900
0.6350
0.8440
165,200
+0.12(+16.41%)
Dec 21, 2018
0.8580
0.8580
0.7120
0.7250
337,600
-0.13(-15.50%)
Dec 20, 2018
1.000
1.025
0.7521
0.8580
407,774
-0.16(-15.88%)
Dec 19, 2018
1.070
1.080
1.000
1.020
167,565
-0.05(-4.67%)
Dec 18, 2018
1.210
1.216
1.060
1.070
210,955
-0.10(-8.55%)
Dec 17, 2018
1.260
1.290
1.150
1.170
131,103
-0.12(-9.30%)
Dec 14, 2018
1.200
1.380
1.200
1.290
137,100
+0.08(+6.38%)
Dec 13, 2018
1.180
1.260
1.170
1.213
123,605
-0.07(-5.27%)
Dec 12, 2018
1.440
1.440
1.110
1.280
288,858
-0.08(-5.88%)
Dec 11, 2018
1.340
1.440
1.300
1.360
127,018
-0.05(-3.55%)
Dec 10, 2018
1.210
1.450
1.100
1.410
511,283
+0.16(+12.80%)
Dec 07, 2018
1.380
1.400
1.250
1.250
239,000
-0.17(-11.97%)
Dec 06, 2018
1.420
1.450
1.310
1.420
215,564
-0.04(-2.74%)
Dec 04, 2018
1.600
1.680
1.420
1.460
460,300
-0.14(-8.75%)
Dec 03, 2018
1.950
1.950
1.582
1.600
577,206
-0.03(-1.84%)
Nov 30, 2018
1.760
1.790
1.600
1.630
323,400
-0.15(-8.43%)
Nov 29, 2018
1.750
1.800
1.650
1.780
234,276
-0.01(-0.56%)
Nov 28, 2018
1.720
1.820
1.710
1.790
150,387
+0.08(+4.68%)
Nov 27, 2018
1.820
1.878
1.650
1.710
103,781
-0.12(-6.56%)
Nov 26, 2018
1.690
1.950
1.680
1.830
436,718
+0.14(+8.28%)
Nov 23, 2018
1.650
1.740
1.640
1.690
31,300
+0.00(+0.00%)
Nov 21, 2018
1.690
1.690
1.690
0
+0.18(+11.92%)
Nov 20, 2018
1.610
1.679
1.510
1.510
222,918
-0.15(-9.04%)
Nov 19, 2018
1.720
1.770
1.630
1.660
174,265
-0.11(-6.21%)
Nov 16, 2018
1.770
1.780
1.700
1.770
125,800
+0.03(+1.72%)
Nov 15, 2018
1.610
1.810
1.610
1.740
228,739
+0.09(+5.45%)
Nov 14, 2018
1.740
1.784
1.580
1.650
215,408
-0.14(-7.82%)
Nov 13, 2018
1.830
1.830
1.750
1.790
149,465
-0.04(-2.19%)
Nov 12, 2018
1.820
1.870
1.730
1.830
144,742
+0.00(+0.00%)
Nov 09, 2018
1.910
1.910
1.660
1.830
559,600
-0.13(-6.63%)
Nov 08, 2018
2.170
2.220
1.930
1.960
323,331
-0.19(-8.84%)
Nov 07, 2018
2.140
2.310
1.960
2.150
748,708
+0.08(+3.86%)
Nov 06, 2018
1.900
2.090
1.850
2.070
359,018
+0.15(+7.81%)
Nov 05, 2018
2.140
2.160
1.820
1.920
901,977
-0.22(-10.28%)
Nov 02, 2018
1.980
2.600
1.960
2.140
6,480,900
+0.48(+28.92%)
Nov 01, 2018
1.750
1.750
1.420
1.660
1,118,254
-0.09(-5.14%)
Oct 31, 2018
1.980
2.050
1.680
1.750
480,130
-0.25(-12.50%)
Oct 30, 2018
2.020
2.030
1.730
2.000
212,284
-0.01(-0.50%)
Oct 29, 2018
2.150
2.210
2.000
2.010
415,317
-0.09(-4.29%)
Oct 26, 2018
2.200
2.300
2.100
2.100
476,800
-0.28(-11.76%)
Oct 25, 2018
2.200
2.450
2.000
2.380
907,472
+0.05(+2.15%)
Oct 24, 2018
2.700
2.740
2.310
2.330
517,598
-0.40(-14.65%)
Oct 23, 2018
2.760
2.780
2.620
2.730
362,125
-0.08(-2.85%)
Oct 22, 2018
3.110
3.130
2.760
2.810
896,055
-0.43(-13.27%)
Oct 19, 2018
3.560
3.690
3.000
3.240
1,721,000
-0.27(-7.69%)
Oct 18, 2018
3.350
3.800
3.060
3.510
2,455,338
+0.06(+1.74%)
Oct 17, 2018
2.720
3.660
2.580
3.450
2,595,686
+0.71(+25.91%)
Oct 16, 2018
2.870
2.960
2.560
2.740
570,903
-0.03(-1.08%)
Oct 15, 2018
3.140
3.140
2.500
2.770
1,744,505
-0.81(-22.63%)
Oct 12, 2018
3.360
3.840
2.890
3.580
2,600,800
+0.56(+18.54%)
Oct 11, 2018
5.330
5.330
2.450
3.020
1,863,726
-2.40(-44.28%)
Oct 10, 2018
5.470
5.594
5.340
5.420
41,670
-0.01(-0.18%)
Oct 09, 2018
5.560
5.680
5.110
5.430
56,475
-0.25(-4.40%)
Oct 08, 2018
5.840
5.960
5.540
5.680
86,915
-0.34(-5.65%)
Oct 05, 2018
6.210
6.365
5.722
6.020
41,600
-0.29(-4.60%)
Oct 04, 2018
7.080
7.350
6.070
6.310
112,443
-0.79(-11.13%)
Oct 03, 2018
7.030
7.790
6.910
7.100
108,109
+0.09(+1.28%)
Oct 02, 2018
7.510
7.550
6.910
7.010
149,143
-0.72(-9.31%)
Oct 01, 2018
8.550
8.550
7.570
7.730
163,246
-0.85(-9.91%)
Sep 28, 2018
9.040
9.250
8.420
8.580
67,500
-0.47(-5.19%)
Sep 27, 2018
8.900
9.300
8.900
9.050
58,737
+0.08(+0.89%)
Sep 26, 2018
8.520
9.114
8.517
8.970
70,145
+0.46(+5.41%)
Sep 25, 2018
8.770
8.820
8.270
8.510
70,952
-0.26(-2.96%)
Sep 24, 2018
8.940
8.955
8.515
8.770
51,154
-0.19(-2.12%)
Sep 21, 2018
9.630
9.710
8.650
8.960
170,000
-0.68(-7.05%)
Sep 20, 2018
9.430
9.907
9.326
9.640
92,302
+0.08(+0.84%)
Sep 19, 2018
9.000
9.620
8.090
9.560
307,358
+0.56(+6.22%)
Sep 18, 2018
11.83
11.94
8.870
9.000
380,722
-2.20(-19.64%)
Sep 17, 2018
12.99
14.75
10.37
11.20
646,171
-1.59(-12.43%)
Sep 14, 2018
11.09
12.92
11.04
12.79
392,400
+1.75(+15.85%)
Sep 13, 2018
9.770
11.30
9.770
11.04
341,534
+1.24(+12.65%)
Sep 12, 2018
8.070
10.85
8.070
9.800
371,486
+1.62(+19.80%)
Sep 11, 2018
8.900
9.090
7.990
8.180
92,134
-0.67(-7.57%)
Sep 10, 2018
9.130
9.488
8.800
8.850
75,401
-0.44(-4.74%)
Sep 07, 2018
9.100
9.390
8.940
9.290
54,400
+0.05(+0.54%)
Sep 06, 2018
9.700
9.780
8.500
9.240
97,194
-0.26(-2.74%)
Sep 05, 2018
10.12
10.28
9.392
9.500
106,373
-0.71(-6.95%)
Sep 04, 2018
10.00
10.86
9.851
10.21
84,866
+0.20(+2.00%)
Aug 31, 2018
10.01
10.01
10.01
0
-1.09(-9.82%)
Aug 30, 2018
11.90
12.19
11.00
11.10
52,559
-0.99(-8.18%)
Aug 29, 2018
12.20
12.40
11.82
12.09
32,701
+0.01(+0.07%)
Aug 28, 2018
12.90
12.92
11.86
12.08
39,118
-0.72(-5.63%)
Aug 27, 2018
13.47
13.50
12.60
12.80
78,336
-0.70(-5.19%)
Aug 24, 2018
13.08
13.67
12.00
13.50
108,000
+0.22(+1.66%)
Aug 23, 2018
13.73
13.96
12.91
13.28
93,643
-0.79(-5.58%)
Aug 22, 2018
14.02
14.30
14.02
14.06
23,444
-0.07(-0.46%)
Aug 21, 2018
14.09
14.30
13.86
14.13
36,599
+0.04(+0.31%)
Aug 20, 2018
14.55
14.55
13.67
14.09
32,796
-0.50(-3.45%)
Aug 17, 2018
14.54
14.85
14.40
14.59
49,200
+0.03(+0.21%)
Aug 16, 2018
14.39
14.96
14.10
14.56
38,463
+0.11(+0.76%)
Aug 15, 2018
14.85
14.90
14.20
14.45
36,591
-0.30(-2.03%)
Aug 14, 2018
15.10
15.17
14.68
14.75
40,266
-0.19(-1.27%)
Aug 13, 2018
15.15
15.47
14.70
14.94
42,550
-0.20(-1.32%)
Aug 10, 2018
14.95
15.14
14.70
15.14
41,900
+0.31(+2.09%)
Aug 09, 2018
14.61
15.02
14.50
14.83
34,004
+0.09(+0.61%)
Aug 08, 2018
14.33
14.75
14.30
14.74
47,411
+0.31(+2.15%)
Aug 07, 2018
14.49
14.82
14.17
14.43
51,300
-0.05(-0.35%)
Aug 06, 2018
14.44
14.60
14.38
14.48
54,068
+0.09(+0.63%)
Aug 03, 2018
14.36
14.52
14.02
14.39
25,800
+0.18(+1.27%)
Aug 02, 2018
14.20
14.50
13.80
14.21
46,994
-0.01(-0.07%)
Aug 01, 2018
14.11
14.70
14.05
14.22
62,768
-0.20(-1.39%)
Jul 31, 2018
14.31
14.64
14.31
14.42
41,355
+0.13(+0.91%)
Jul 30, 2018
14.21
14.51
14.13
14.29
21,471
+0.21(+1.49%)
Jul 27, 2018
14.57
14.81
14.00
14.08
39,900
-0.43(-2.96%)
Jul 26, 2018
14.60
14.68
14.34
14.51
29,451
-0.08(-0.55%)
Jul 25, 2018
14.47
14.90
13.73
14.59
45,748
+0.09(+0.62%)
Jul 24, 2018
14.54
14.84
14.29
14.50
51,935
-0.03(-0.21%)
Jul 23, 2018
14.40
14.87
14.35
14.53
33,128
+0.10(+0.69%)
Jul 20, 2018
14.63
15.20
14.25
14.43
42,262
-0.43(-2.89%)
Jul 19, 2018
15.52
16.25
14.66
14.86
46,497
-0.63(-4.07%)
Jul 18, 2018
15.73
15.73
15.36
15.49
31,144
-0.04(-0.26%)
Jul 17, 2018
14.75
15.97
14.75
15.53
63,190
+0.53(+3.53%)
Jul 16, 2018
14.71
15.00
14.53
15.00
30,611
+0.18(+1.21%)
Jul 13, 2018
14.67
14.95
14.19
14.82
31,431
+0.07(+0.47%)
Jul 12, 2018
14.81
14.81
13.03
14.75
78,320
+0.13(+0.89%)
Jul 11, 2018
15.02
15.21
13.85
14.62
66,657
-0.63(-4.13%)
Jul 10, 2018
16.09
16.28
15.20
15.25
59,006
-1.03(-6.33%)
Jul 09, 2018
15.97
16.25
15.96
16.28
54,074
+0.21(+1.31%)
Jul 06, 2018
16.25
16.25
15.01
16.07
60,129
-0.18(-1.11%)
Jul 05, 2018
16.25
16.60
15.92
16.25
42,150
+0.01(+0.06%)
Jul 03, 2018
16.24
16.24
16.24
0
-0.07(-0.43%)
Jul 02, 2018
16.59
16.65
16.23
16.31
32,160
-0.31(-1.87%)
Jun 29, 2018
16.17
16.82
16.16
16.62
60,348
+0.42(+2.59%)
Jun 28, 2018
15.32
16.48
15.32
16.20
65,104
+1.11(+7.36%)
Jun 27, 2018
16.53
16.53
14.95
15.09
124,949
-1.35(-8.21%)
Jun 26, 2018
16.33
16.64
16.15
16.44
56,140
+0.12(+0.74%)
Jun 25, 2018
17.58
17.58
15.91
16.32
161,208
-0.82(-4.78%)
Jun 22, 2018
16.99
17.86
16.81
17.14
162,707
+0.40(+2.39%)
Jun 21, 2018
16.49
17.64
16.44
16.74
140,683
+0.40(+2.45%)
Jun 20, 2018
16.22
16.99
16.04
16.34
79,476
+0.03(+0.18%)
Jun 19, 2018
17.00
17.00
16.01
16.31
62,280
-0.62(-3.66%)
Jun 18, 2018
16.91
17.10
16.72
16.93
36,885
+0.03(+0.18%)
Jun 15, 2018
17.56
17.56
16.90
137,281
-0.66(-3.76%)
Jun 14, 2018
18.40
18.65
17.37
17.56
95,787
-0.83(-4.51%)
Jun 13, 2018
19.36
19.49
17.62
18.39
175,806
-1.03(-5.30%)
Jun 12, 2018
20.37
20.39
19.20
19.42
123,602
-0.73(-3.62%)
Jun 11, 2018
19.48
20.45
19.24
20.15
86,441
+0.98(+5.11%)
Jun 08, 2018
19.35
19.69
18.90
19.17
128,200
-0.35(-1.79%)
Jun 07, 2018
20.95
20.95
19.05
19.52
106,863
-1.43(-6.83%)
Jun 06, 2018
22.00
22.02
20.53
20.95
160,743
-1.02(-4.64%)
Jun 05, 2018
21.99
22.32
21.51
21.97
88,717
+0.02(+0.09%)
Jun 04, 2018
23.50
23.50
21.16
21.95
211,039
-1.45(-6.20%)
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.