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
Second Sight
(NQ:
EYES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
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 28, 2021
5.150
6.140
5.120
5.980
12,716,161
+0.84(+16.34%)
May 27, 2021
5.100
5.310
5.030
5.140
3,491,247
+0.04(+0.78%)
May 26, 2021
5.030
5.110
4.910
5.100
2,032,892
+0.15(+3.03%)
May 25, 2021
4.960
5.280
4.910
4.950
2,384,626
-0.02(-0.40%)
May 24, 2021
5.170
5.190
4.920
4.970
2,104,721
-0.20(-3.87%)
May 21, 2021
5.150
5.770
5.020
5.170
7,658,300
+0.07(+1.37%)
May 20, 2021
5.120
5.205
4.960
5.100
1,288,071
+0.01(+0.20%)
May 19, 2021
4.940
5.350
4.864
5.090
2,022,875
-0.02(-0.39%)
May 18, 2021
5.000
5.430
4.780
5.110
3,283,639
+0.17(+3.44%)
May 17, 2021
5.000
5.140
4.830
4.940
3,144,358
-0.15(-2.95%)
May 14, 2021
5.220
5.650
4.820
5.090
4,147,423
-0.05(-0.97%)
May 13, 2021
6.010
6.328
4.960
5.140
9,993,642
-1.24(-19.44%)
May 12, 2021
5.920
7.320
5.530
6.380
110,496,552
+1.38(+27.60%)
May 11, 2021
4.820
5.140
4.630
5.000
3,291,187
-0.16(-3.10%)
May 10, 2021
5.310
5.490
5.100
5.160
2,484,586
-0.39(-7.03%)
May 07, 2021
5.800
6.240
5.180
5.550
10,360,972
-0.28(-4.80%)
May 06, 2021
5.880
6.690
5.580
5.830
4,886,221
-0.13(-2.18%)
May 05, 2021
6.250
6.350
5.920
5.960
938,023
-0.35(-5.55%)
May 04, 2021
6.500
6.520
6.050
6.310
950,769
-0.42(-6.24%)
May 03, 2021
7.030
7.090
6.420
6.730
1,142,781
-0.16(-2.32%)
Apr 30, 2021
7.100
7.139
6.760
6.890
1,048,300
-0.27(-3.77%)
Apr 29, 2021
7.330
7.380
6.970
7.160
974,505
-0.16(-2.19%)
Apr 28, 2021
7.270
7.430
7.140
7.320
686,677
+0.07(+0.97%)
Apr 27, 2021
7.740
7.750
7.130
7.250
1,099,859
-0.24(-3.20%)
Apr 26, 2021
7.470
7.730
7.280
7.490
1,352,450
+0.07(+0.94%)
Apr 23, 2021
7.490
7.643
7.320
7.420
1,054,900
+0.06(+0.82%)
Apr 22, 2021
7.370
8.180
7.320
7.360
1,955,214
+0.04(+0.55%)
Apr 21, 2021
7.270
7.670
7.120
7.320
917,960
-0.02(-0.27%)
Apr 20, 2021
6.990
8.140
6.830
7.340
3,607,220
+0.36(+5.16%)
Apr 19, 2021
7.100
7.520
6.770
6.980
1,519,059
-0.38(-5.16%)
Apr 16, 2021
7.570
7.620
7.090
7.360
2,318,600
-0.84(-10.24%)
Apr 15, 2021
8.200
8.380
8.020
8.200
1,149,873
-0.04(-0.49%)
Apr 14, 2021
8.260
8.420
7.950
8.240
1,727,279
-0.15(-1.79%)
Apr 13, 2021
8.610
8.750
8.130
8.390
2,629,061
-0.26(-3.01%)
Apr 12, 2021
9.020
9.460
8.510
8.650
5,671,193
-0.21(-2.37%)
Apr 09, 2021
8.310
10.38
8.070
8.860
20,516,700
+0.48(+5.73%)
Apr 08, 2021
8.440
8.850
8.200
8.380
5,028,157
+0.05(+0.60%)
Apr 07, 2021
9.050
9.420
8.120
8.330
4,477,987
-1.10(-11.66%)
Apr 06, 2021
7.400
10.67
7.400
9.430
53,804,068
+2.03(+27.43%)
Apr 05, 2021
8.050
8.170
7.240
7.400
1,877,263
-0.65(-8.07%)
Apr 01, 2021
8.270
8.490
7.920
8.050
1,330,300
-0.20(-2.42%)
Mar 31, 2021
8.010
9.090
7.910
8.250
2,311,039
+0.43(+5.50%)
Mar 30, 2021
8.040
8.180
7.660
7.820
1,467,082
-0.39(-4.75%)
Mar 29, 2021
9.000
9.000
8.090
8.210
2,166,489
-0.90(-9.88%)
Mar 26, 2021
9.530
10.02
8.510
9.110
2,911,300
+0.23(+2.59%)
Mar 25, 2021
8.270
9.050
7.800
8.880
4,416,482
+0.06(+0.68%)
Mar 24, 2021
8.340
9.630
8.280
8.820
7,428,582
-2.19(-19.89%)
Mar 23, 2021
12.80
12.94
10.80
11.01
4,427,376
-1.69(-13.31%)
Mar 22, 2021
14.11
14.46
12.55
12.70
5,035,597
-1.62(-11.31%)
Mar 19, 2021
14.14
15.75
14.07
14.32
6,460,700
+0.19(+1.34%)
Mar 18, 2021
14.09
17.95
13.25
14.13
23,069,760
-0.17(-1.19%)
Mar 17, 2021
12.61
14.96
12.50
14.30
8,882,142
+1.10(+8.33%)
Mar 16, 2021
14.19
14.85
13.00
13.20
6,323,030
-1.69(-11.35%)
Mar 15, 2021
14.30
15.82
13.37
14.89
17,031,052
-0.31(-2.04%)
Mar 12, 2021
10.27
15.88
10.21
15.20
45,632,200
+4.00(+35.71%)
Mar 11, 2021
10.30
12.65
9.750
11.20
24,409,362
-0.43(-3.70%)
Mar 10, 2021
13.50
13.57
10.25
11.63
37,615,992
-3.85(-24.87%)
Mar 09, 2021
18.74
20.00
13.33
15.48
106,600,280
+3.71(+31.52%)
Mar 08, 2021
8.860
14.83
8.750
11.77
319,378,272
+5.98(+103.28%)
Mar 05, 2021
2.290
9.890
2.070
5.790
739,730,624
+4.36(+304.90%)
Mar 04, 2021
1.670
1.690
1.400
1.430
784,508
-0.31(-17.82%)
Mar 03, 2021
1.820
1.820
1.700
1.740
270,981
-0.02(-1.14%)
Mar 02, 2021
1.840
1.870
1.740
1.760
407,875
-0.11(-5.88%)
Mar 01, 2021
1.800
2.060
1.790
1.870
1,409,641
+0.13(+7.47%)
Feb 26, 2021
1.820
1.890
1.730
1.740
366,200
-0.11(-5.95%)
Feb 25, 2021
1.920
1.940
1.820
1.850
448,901
-0.12(-6.09%)
Feb 24, 2021
1.950
2.100
1.940
1.970
412,843
+0.05(+2.60%)
Feb 23, 2021
1.910
2.020
1.660
1.920
1,181,679
-0.21(-9.86%)
Feb 22, 2021
2.350
2.350
2.090
2.130
695,649
-0.20(-8.58%)
Feb 19, 2021
2.440
2.540
2.250
2.330
1,227,300
-0.11(-4.51%)
Feb 18, 2021
2.350
2.480
2.350
2.440
751,819
+0.07(+2.95%)
Feb 17, 2021
2.430
2.530
2.310
2.370
818,985
-0.07(-2.87%)
Feb 16, 2021
2.560
2.640
2.420
2.440
1,013,736
-0.06(-2.40%)
Feb 12, 2021
2.470
2.620
2.425
2.500
784,500
+0.03(+1.21%)
Feb 11, 2021
2.630
2.650
2.420
2.470
1,553,134
-0.16(-6.08%)
Feb 10, 2021
2.530
2.790
2.260
2.630
4,167,943
+0.11(+4.37%)
Feb 09, 2021
2.480
2.680
2.420
2.520
2,042,055
-0.02(-0.79%)
Feb 08, 2021
2.510
2.790
2.420
2.540
2,794,881
+0.09(+3.67%)
Feb 05, 2021
2.300
2.580
2.300
2.450
2,011,500
+0.22(+9.87%)
Feb 04, 2021
2.180
2.280
2.140
2.230
735,824
+0.09(+4.21%)
Feb 03, 2021
2.110
2.300
2.110
2.140
1,156,197
+0.04(+1.90%)
Feb 02, 2021
2.150
2.170
2.000
2.100
740,706
-0.03(-1.41%)
Feb 01, 2021
2.200
2.200
2.050
2.130
529,584
-0.03(-1.39%)
Jan 29, 2021
2.150
2.171
2.000
2.160
1,047,500
-0.02(-0.92%)
Jan 28, 2021
2.260
2.370
2.100
2.180
1,374,014
-0.20(-8.40%)
Jan 27, 2021
2.150
2.400
2.120
2.380
2,970,576
-0.10(-4.03%)
Jan 26, 2021
2.590
2.910
2.320
2.480
20,530,184
+0.39(+18.66%)
Jan 25, 2021
2.010
2.200
1.930
2.090
2,936,634
+0.15(+7.73%)
Jan 22, 2021
1.870
2.060
1.820
1.940
2,368,700
+0.06(+3.19%)
Jan 21, 2021
1.960
1.970
1.800
1.880
1,894,167
-0.11(-5.53%)
Jan 20, 2021
1.690
2.120
1.680
1.990
6,113,389
+0.33(+19.88%)
Jan 19, 2021
1.700
1.710
1.650
1.660
720,635
-0.05(-2.92%)
Jan 15, 2021
1.750
1.770
1.660
1.710
972,700
-0.05(-2.84%)
Jan 14, 2021
1.870
1.940
1.700
1.760
2,116,233
-0.06(-3.30%)
Jan 13, 2021
1.630
2.100
1.620
1.820
6,366,870
+0.19(+11.66%)
Jan 12, 2021
1.680
1.690
1.540
1.630
887,284
-0.03(-1.81%)
Jan 11, 2021
1.650
1.700
1.610
1.660
844,709
-0.05(-2.92%)
Jan 08, 2021
1.700
1.730
1.580
1.710
1,852,300
-0.04(-2.29%)
Jan 07, 2021
1.720
1.790
1.680
1.750
1,995,020
-0.01(-0.57%)
Jan 06, 2021
2.340
2.440
1.660
1.760
7,741,585
-0.47(-21.08%)
Jan 05, 2021
2.350
2.450
2.120
2.230
962,226
-0.12(-5.11%)
Jan 04, 2021
1.970
2.350
1.930
2.350
1,065,936
+0.48(+25.67%)
Dec 31, 2020
1.870
1.870
1.870
1,009,132
-0.24(-11.37%)
Dec 30, 2020
2.330
2.350
2.070
2.110
1,009,132
-0.25(-10.59%)
Dec 29, 2020
2.280
2.700
2.220
2.360
1,975,008
+0.17(+7.76%)
Dec 28, 2020
2.610
2.750
2.100
2.190
1,323,786
-0.32(-12.75%)
Dec 24, 2020
3.200
3.220
2.180
2.510
2,882,400
-0.71(-22.05%)
Dec 23, 2020
2.870
4.250
2.870
3.220
5,888,830
+0.41(+14.59%)
Dec 22, 2020
2.100
2.830
2.090
2.810
4,250,884
+0.77(+37.75%)
Dec 21, 2020
1.670
2.280
1.650
2.040
5,352,816
+0.37(+22.16%)
Dec 18, 2020
1.540
1.710
1.510
1.670
1,225,800
+0.14(+9.15%)
Dec 17, 2020
1.480
1.570
1.460
1.530
502,426
+0.06(+4.08%)
Dec 16, 2020
1.490
1.510
1.450
1.470
345,997
+0.01(+0.68%)
Dec 15, 2020
1.430
1.470
1.420
1.460
287,829
+0.03(+2.10%)
Dec 14, 2020
1.410
1.480
1.410
1.430
400,565
+0.02(+1.42%)
Dec 11, 2020
1.460
1.460
1.360
1.410
336,000
-0.05(-3.42%)
Dec 10, 2020
1.500
1.510
1.420
1.460
446,450
-0.03(-2.01%)
Dec 09, 2020
1.500
1.500
1.430
1.490
805,186
-0.04(-2.61%)
Dec 08, 2020
1.550
1.570
1.440
1.530
1,176,140
+0.01(+0.66%)
Dec 07, 2020
1.820
1.840
1.430
1.520
3,290,843
+0.12(+8.57%)
Dec 04, 2020
1.340
1.430
1.300
1.400
2,042,800
+0.05(+3.70%)
Dec 03, 2020
1.400
1.440
1.270
1.350
1,420,548
-0.07(-4.93%)
Dec 02, 2020
1.330
1.450
1.200
1.420
5,287,610
-0.08(-5.33%)
Dec 01, 2020
1.000
2.370
0.9900
1.500
69,136,456
+0.53(+54.64%)
Nov 30, 2020
1.100
1.110
0.9500
0.9700
587,945
-0.12(-11.01%)
Nov 27, 2020
1.090
1.090
1.010
1.090
737,600
+0.00(+0.00%)
Nov 25, 2020
0.8800
1.270
0.8775
1.090
6,190,800
+0.22(+24.97%)
Nov 24, 2020
0.8300
0.8866
0.8242
0.8722
219,590
+0.05(+5.73%)
Nov 23, 2020
0.8400
0.8575
0.8187
0.8249
127,182
-0.01(-1.68%)
Nov 20, 2020
0.8500
0.8550
0.8100
0.8390
110,900
-0.00(-0.36%)
Nov 19, 2020
0.8200
0.8499
0.8200
0.8420
118,940
+0.00(+0.25%)
Nov 18, 2020
0.8400
0.8777
0.8151
0.8399
257,725
+0.01(+1.70%)
Nov 17, 2020
0.7800
0.8300
0.7800
0.8259
207,790
+0.03(+3.25%)
Nov 16, 2020
0.8000
0.8190
0.7801
0.7999
232,499
-0.00(-0.01%)
Nov 13, 2020
0.8100
0.8200
0.7800
0.8000
194,800
+0.00(+0.01%)
Nov 12, 2020
0.8100
0.8246
0.7800
0.7999
116,712
+0.01(+1.24%)
Nov 11, 2020
0.8000
0.8099
0.7800
0.7901
109,323
-0.03(-3.71%)
Nov 10, 2020
0.8300
0.8300
0.8013
0.8205
132,221
+0.00(+0.21%)
Nov 09, 2020
0.7773
0.8300
0.7700
0.8188
341,352
+0.06(+8.02%)
Nov 06, 2020
0.7500
0.7800
0.7270
0.7580
155,000
+0.01(+1.07%)
Nov 05, 2020
0.7400
0.7500
0.7200
0.7500
162,103
+0.02(+2.74%)
Nov 04, 2020
0.7700
0.7800
0.7300
0.7300
138,111
-0.01(-1.35%)
Nov 03, 2020
0.7665
0.7666
0.7340
0.7400
175,150
+0.01(+1.37%)
Nov 02, 2020
0.7500
0.7819
0.7238
0.7300
145,592
-0.01(-1.35%)
Oct 30, 2020
0.7842
0.7920
0.7300
0.7400
275,400
-0.05(-5.73%)
Oct 29, 2020
0.7900
0.7916
0.7601
0.7850
194,217
-0.01(-0.63%)
Oct 28, 2020
0.7900
0.8100
0.7800
0.7900
102,432
-0.01(-1.25%)
Oct 27, 2020
0.8100
0.8100
0.7900
0.8000
165,232
+0.00(+0.00%)
Oct 26, 2020
0.8500
0.8500
0.8000
0.8000
182,823
-0.05(-5.88%)
Oct 23, 2020
0.8460
0.8500
0.8301
0.8500
100,200
+0.01(+1.18%)
Oct 22, 2020
0.8522
0.8522
0.7814
0.8401
141,326
+0.00(+0.01%)
Oct 21, 2020
0.8601
0.8700
0.7966
0.8400
249,125
-0.03(-3.44%)
Oct 20, 2020
0.8700
0.8700
0.8571
0.8699
49,933
+0.00(+0.00%)
Oct 19, 2020
0.8600
0.8780
0.8100
0.8699
153,600
+0.01(+1.74%)
Oct 16, 2020
0.8800
0.8800
0.8521
0.8550
107,300
-0.03(-2.84%)
Oct 15, 2020
0.8900
0.8949
0.8500
0.8800
125,367
-0.01(-1.12%)
Oct 14, 2020
0.8900
0.9000
0.8800
0.8900
53,678
+0.01(+1.14%)
Oct 13, 2020
0.9000
0.9000
0.8700
0.8800
76,633
-0.01(-1.40%)
Oct 12, 2020
0.9055
0.9229
0.8700
0.8925
176,683
-0.01(-0.94%)
Oct 09, 2020
0.9300
0.9400
0.9001
0.9010
187,200
-0.02(-2.58%)
Oct 08, 2020
0.9000
0.9300
0.9000
0.9249
174,415
+0.02(+2.76%)
Oct 07, 2020
0.9200
0.9326
0.8802
0.9001
172,604
+0.01(+1.13%)
Oct 06, 2020
0.8900
0.9400
0.8800
0.8900
289,221
-0.02(-2.00%)
Oct 05, 2020
0.9000
0.9196
0.8700
0.9082
235,636
+0.01(+1.62%)
Oct 02, 2020
0.8500
0.9200
0.8500
0.8937
225,600
+0.02(+2.38%)
Oct 01, 2020
0.8700
0.8730
0.8595
0.8729
70,786
+0.01(+1.50%)
Sep 30, 2020
0.8900
0.9200
0.8500
0.8600
309,571
-0.03(-3.20%)
Sep 29, 2020
0.8800
0.8980
0.8701
0.8884
174,937
+0.02(+2.11%)
Sep 28, 2020
0.8600
0.8700
0.8300
0.8700
132,437
+0.04(+4.82%)
Sep 25, 2020
0.7995
0.8398
0.7995
0.8300
92,800
+0.01(+1.68%)
Sep 24, 2020
0.8291
0.8291
0.7800
0.8163
248,376
-0.02(-2.20%)
Sep 23, 2020
0.8400
0.8700
0.8251
0.8347
94,568
-0.01(-0.63%)
Sep 22, 2020
0.8833
0.8833
0.8200
0.8400
241,562
-0.04(-4.12%)
Sep 21, 2020
0.8700
0.8761
0.8200
0.8761
162,798
+0.02(+1.87%)
Sep 18, 2020
0.8700
0.8900
0.8294
0.8600
222,900
-0.01(-1.15%)
Sep 17, 2020
0.8300
0.9071
0.7805
0.8700
410,531
+0.03(+3.63%)
Sep 16, 2020
0.8325
0.8698
0.8052
0.8395
411,275
-0.01(-1.24%)
Sep 15, 2020
0.8000
0.9800
0.7900
0.8500
3,377,211
+0.06(+7.59%)
Sep 14, 2020
0.7500
0.8000
0.7300
0.7900
176,113
+0.05(+6.04%)
Sep 11, 2020
0.7400
0.7680
0.7300
0.7450
114,400
+0.01(+0.68%)
Sep 10, 2020
0.7464
0.7584
0.7250
0.7400
122,140
-0.00(-0.48%)
Sep 09, 2020
0.7177
0.7795
0.7100
0.7436
249,252
+0.01(+1.86%)
Sep 08, 2020
0.7000
0.7700
0.6900
0.7300
281,611
-0.02(-2.41%)
Sep 04, 2020
0.7801
0.8009
0.7300
0.7480
295,300
-0.03(-4.10%)
Sep 03, 2020
0.7600
0.8000
0.7600
0.7800
319,883
-0.00(-0.38%)
Sep 02, 2020
0.7800
0.8850
0.7550
0.7830
2,437,578
-0.00(-0.13%)
Sep 01, 2020
0.8300
0.8400
0.7700
0.7840
437,330
-0.04(-4.63%)
Aug 31, 2020
0.8481
0.8495
0.8200
0.8221
265,746
-0.03(-3.07%)
Aug 28, 2020
0.8600
0.8600
0.8300
0.8481
220,400
-0.01(-1.37%)
Aug 27, 2020
0.8550
0.8800
0.8301
0.8599
463,479
+0.00(+0.57%)
Aug 26, 2020
0.8309
0.8600
0.8301
0.8550
343,253
-0.01(-0.58%)
Aug 25, 2020
0.8700
0.8900
0.8200
0.8600
897,485
+0.00(+0.00%)
Aug 24, 2020
0.9100
0.9100
0.8400
0.8600
462,398
-0.02(-2.26%)
Aug 21, 2020
0.8915
0.9303
0.8680
0.8799
478,900
-0.01(-1.13%)
Aug 20, 2020
0.9700
0.9700
0.8600
0.8900
679,775
-0.08(-8.25%)
Aug 19, 2020
1.080
1.080
0.9520
0.9700
671,680
-0.06(-5.83%)
Aug 18, 2020
0.9400
1.100
0.9300
1.030
2,425,975
+0.10(+10.24%)
Aug 17, 2020
0.8900
0.9600
0.8800
0.9343
740,739
+0.04(+4.99%)
Aug 14, 2020
0.9100
0.9100
0.8750
0.8899
73,200
-0.01(-1.56%)
Aug 13, 2020
0.8750
0.9100
0.8640
0.9040
184,384
+0.03(+3.44%)
Aug 12, 2020
0.8900
0.8949
0.8659
0.8739
182,920
-0.01(-0.70%)
Aug 11, 2020
0.9178
0.9300
0.8756
0.8801
196,577
-0.04(-4.34%)
Aug 10, 2020
0.9200
0.9200
0.8800
0.9200
271,416
+0.03(+3.29%)
Aug 07, 2020
0.9000
0.9060
0.8697
0.8907
273,000
-0.02(-2.12%)
Aug 06, 2020
0.9500
0.9500
0.8800
0.9100
191,015
+0.00(+0.00%)
Aug 05, 2020
0.8900
0.9200
0.8800
0.9100
166,259
+0.01(+1.11%)
Aug 04, 2020
0.9000
0.9100
0.8700
0.9000
212,955
+0.02(+1.81%)
Aug 03, 2020
0.9100
0.9100
0.8600
0.8840
162,952
+0.03(+3.25%)
Jul 31, 2020
0.8700
0.8900
0.8500
0.8562
199,700
-0.00(-0.44%)
Jul 30, 2020
0.8700
0.8800
0.8400
0.8600
244,904
-0.02(-2.38%)
Jul 29, 2020
0.8972
0.8982
0.8600
0.8810
282,296
-0.02(-2.11%)
Jul 28, 2020
0.9200
0.9200
0.8800
0.9000
191,225
+0.00(+0.00%)
Jul 27, 2020
0.8980
0.9384
0.8886
0.9000
263,769
+0.00(+0.16%)
Jul 24, 2020
0.9085
0.9085
0.8800
0.8986
177,900
-0.00(-0.16%)
Jul 23, 2020
0.9400
0.9400
0.8800
0.9000
458,360
-0.04(-4.05%)
Jul 22, 2020
0.9600
0.9999
0.9300
0.9380
265,845
-0.02(-2.29%)
Jul 21, 2020
1.050
1.110
0.9500
0.9600
881,799
-0.08(-7.69%)
Jul 20, 2020
0.9615
1.150
0.9450
1.040
1,269,679
+0.08(+7.77%)
Jul 17, 2020
0.8600
0.9700
0.8522
0.9650
1,107,400
+0.10(+12.21%)
Jul 16, 2020
0.8700
0.8700
0.8400
0.8600
205,083
+0.00(+0.00%)
Jul 15, 2020
0.8400
0.8800
0.8400
0.8600
210,519
+0.02(+2.38%)
Jul 14, 2020
0.8600
0.8600
0.8300
0.8400
232,486
-0.02(-2.33%)
Jul 13, 2020
0.9100
0.9100
0.8500
0.8600
379,759
-0.04(-4.39%)
Jul 10, 2020
0.8800
0.9392
0.8500
0.8995
396,000
+0.03(+3.75%)
Jul 09, 2020
0.8700
0.8700
0.8221
0.8670
347,064
-0.00(-0.34%)
Jul 08, 2020
0.9000
0.9000
0.8500
0.8700
580,336
-0.04(-3.87%)
Jul 07, 2020
0.9595
0.9595
0.8900
0.9050
500,575
-0.03(-3.72%)
Jul 06, 2020
0.9800
0.9900
0.9100
0.9400
412,032
-0.02(-2.22%)
Jul 02, 2020
0.9900
1.000
0.9500
0.9613
577,700
-0.04(-3.87%)
Jul 01, 2020
0.9800
1.010
0.9700
1.000
272,132
+0.02(+2.04%)
Jun 30, 2020
0.9800
1.000
0.9500
0.9800
344,900
+0.00(+0.00%)
Jun 29, 2020
0.9900
1.010
0.9600
0.9800
390,914
+0.01(+1.03%)
Jun 26, 2020
1.030
1.030
0.9500
0.9700
568,500
-0.04(-3.96%)
Jun 25, 2020
1.020
1.030
0.9800
1.010
277,408
-0.03(-2.88%)
Jun 24, 2020
1.070
1.080
0.9700
1.040
670,864
-0.03(-2.80%)
Jun 23, 2020
1.120
1.130
1.050
1.070
515,570
-0.02(-1.83%)
Jun 22, 2020
1.140
1.140
1.070
1.090
547,621
+0.00(+0.00%)
Jun 19, 2020
1.080
1.200
1.040
1.090
1,348,700
+0.03(+2.83%)
Jun 18, 2020
1.100
1.110
1.040
1.060
585,554
-0.05(-4.50%)
Jun 17, 2020
1.150
1.150
1.100
1.110
758,005
-0.03(-2.63%)
Jun 16, 2020
1.250
1.250
1.100
1.140
1,004,359
-0.05(-4.20%)
Jun 15, 2020
1.160
1.270
1.100
1.190
1,000,071
+0.02(+1.71%)
Jun 12, 2020
1.250
1.260
1.100
1.170
838,600
+0.08(+7.34%)
Jun 11, 2020
1.110
1.200
1.010
1.090
1,352,826
-0.23(-17.42%)
Jun 10, 2020
1.450
1.450
1.150
1.320
3,013,830
-0.22(-14.29%)
Jun 09, 2020
1.710
1.900
1.510
1.540
11,526,229
+0.28(+22.22%)
Jun 08, 2020
1.200
1.320
1.160
1.260
4,380,555
+0.20(+18.87%)
Jun 05, 2020
1.020
1.090
0.9806
1.060
2,078,800
+0.04(+3.92%)
Jun 04, 2020
1.040
1.040
0.9200
1.020
1,236,734
+0.00(+0.00%)
Jun 03, 2020
1.000
1.030
0.9600
1.020
1,224,063
+0.02(+2.00%)
Jun 02, 2020
1.010
1.020
0.9500
1.000
682,349
-0.01(-0.99%)
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.