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
Obseva Sa
(NQ:
OBSV
)
0.1018
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2023
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, 2022
1.740
1.860
1.730
1.810
423,411
+0.04(+2.26%)
May 27, 2022
1.730
1.775
1.690
1.770
203,871
+0.10(+5.99%)
May 26, 2022
1.650
1.770
1.610
1.670
506,830
+0.00(+0.00%)
May 25, 2022
1.650
1.705
1.635
1.670
176,805
+0.00(+0.00%)
May 24, 2022
1.730
1.765
1.650
1.670
209,455
-0.05(-2.91%)
May 23, 2022
1.750
1.751
1.620
1.720
477,195
-0.02(-1.15%)
May 20, 2022
1.760
1.800
1.640
1.740
432,150
+0.07(+4.19%)
May 19, 2022
1.720
1.780
1.600
1.670
376,228
-0.01(-0.60%)
May 18, 2022
1.650
1.720
1.640
1.680
253,712
+0.03(+1.82%)
May 17, 2022
1.590
1.700
1.560
1.650
500,838
+0.09(+5.77%)
May 16, 2022
1.560
1.600
1.530
1.560
242,396
+0.08(+5.41%)
May 13, 2022
1.390
1.490
1.380
1.480
136,023
+0.12(+8.82%)
May 12, 2022
1.300
1.430
1.300
1.360
326,996
+0.02(+1.49%)
May 11, 2022
1.460
1.500
1.340
1.340
478,019
-0.13(-8.84%)
May 10, 2022
1.520
1.570
1.460
1.470
393,823
+0.00(+0.00%)
May 09, 2022
1.810
1.840
1.450
1.470
1,397,881
-0.33(-18.33%)
May 06, 2022
1.710
1.870
1.650
1.800
842,794
+0.03(+1.69%)
May 05, 2022
1.550
1.901
1.490
1.770
1,422,396
+0.17(+10.62%)
May 04, 2022
1.440
1.600
1.410
1.600
1,268,297
+0.15(+10.34%)
May 03, 2022
1.520
1.520
1.430
1.450
318,738
-0.07(-4.61%)
May 02, 2022
1.520
1.530
1.470
1.520
205,510
+0.02(+1.33%)
Apr 29, 2022
1.500
1.520
1.480
1.500
290,462
+0.01(+0.67%)
Apr 28, 2022
1.520
1.530
1.470
1.490
211,075
-0.06(-3.87%)
Apr 27, 2022
1.470
1.570
1.470
1.550
326,171
+0.05(+3.33%)
Apr 26, 2022
1.650
1.680
1.480
1.500
1,498,369
-0.08(-5.06%)
Apr 25, 2022
1.460
1.600
1.430
1.580
605,715
+0.17(+12.06%)
Apr 22, 2022
1.390
1.420
1.370
1.410
228,601
+0.00(+0.00%)
Apr 21, 2022
1.360
1.420
1.340
1.410
298,331
+0.05(+3.68%)
Apr 20, 2022
1.400
1.400
1.350
1.360
153,157
-0.02(-1.45%)
Apr 19, 2022
1.320
1.380
1.310
1.380
287,650
+0.04(+2.99%)
Apr 18, 2022
1.350
1.360
1.270
1.340
367,598
-0.02(-1.47%)
Apr 14, 2022
1.400
1.400
1.350
1.360
205,918
-0.04(-2.86%)
Apr 13, 2022
1.420
1.437
1.380
1.400
296,804
-0.01(-0.71%)
Apr 12, 2022
1.420
1.460
1.400
1.410
297,517
-0.02(-1.40%)
Apr 11, 2022
1.430
1.450
1.370
1.430
252,563
-0.01(-0.69%)
Apr 08, 2022
1.440
1.470
1.420
1.440
179,301
-0.03(-2.04%)
Apr 07, 2022
1.500
1.530
1.450
1.470
355,566
-0.09(-5.77%)
Apr 06, 2022
1.530
1.580
1.470
1.560
743,255
-0.01(-0.64%)
Apr 05, 2022
1.540
1.620
1.530
1.570
661,750
+0.04(+2.61%)
Apr 04, 2022
1.530
1.540
1.500
1.530
323,264
+0.01(+0.66%)
Apr 01, 2022
1.500
1.540
1.500
1.520
343,920
+0.01(+0.66%)
Mar 31, 2022
1.500
1.540
1.487
1.510
635,625
+0.01(+0.67%)
Mar 30, 2022
1.430
1.530
1.420
1.500
325,873
+0.01(+0.67%)
Mar 29, 2022
1.390
1.490
1.350
1.490
476,662
+0.07(+4.93%)
Mar 28, 2022
1.470
1.470
1.280
1.420
2,249,513
+0.08(+5.97%)
Mar 25, 2022
1.390
1.390
1.330
1.340
325,092
-0.07(-4.96%)
Mar 24, 2022
1.290
1.410
1.290
1.410
412,559
+0.13(+10.16%)
Mar 23, 2022
1.280
1.310
1.255
1.280
359,792
-0.04(-3.03%)
Mar 22, 2022
1.210
1.320
1.200
1.320
625,146
+0.11(+9.09%)
Mar 21, 2022
1.220
1.240
1.170
1.210
671,225
-0.03(-2.42%)
Mar 18, 2022
1.170
1.250
1.165
1.240
827,766
+0.08(+6.90%)
Mar 17, 2022
1.130
1.160
1.110
1.160
507,216
+0.04(+3.57%)
Mar 16, 2022
1.140
1.160
1.080
1.120
610,973
+0.00(+0.00%)
Mar 15, 2022
1.120
1.130
1.090
1.120
292,511
+0.00(+0.00%)
Mar 14, 2022
1.140
1.170
1.090
1.120
597,693
-0.01(-0.88%)
Mar 11, 2022
1.170
1.190
1.120
1.130
335,118
-0.04(-3.42%)
Mar 10, 2022
1.210
1.215
1.160
1.170
413,500
-0.04(-3.31%)
Mar 09, 2022
1.190
1.210
1.160
1.210
367,598
+0.10(+9.01%)
Mar 08, 2022
1.130
1.150
1.090
1.110
718,401
+0.01(+0.91%)
Mar 07, 2022
1.210
1.219
1.080
1.100
837,300
-0.13(-10.57%)
Mar 04, 2022
1.260
1.310
1.220
1.230
513,168
-0.12(-8.89%)
Mar 03, 2022
1.370
1.370
1.300
1.350
426,159
+0.01(+0.75%)
Mar 02, 2022
1.360
1.370
1.320
1.340
414,787
+0.01(+0.75%)
Mar 01, 2022
1.380
1.400
1.315
1.330
583,761
-0.04(-2.92%)
Feb 28, 2022
1.340
1.400
1.320
1.370
444,968
+0.03(+2.24%)
Feb 25, 2022
1.330
1.340
1.300
1.340
308,103
+0.02(+1.52%)
Feb 24, 2022
1.290
1.320
1.270
1.320
595,625
-0.01(-0.75%)
Feb 23, 2022
1.380
1.390
1.300
1.330
498,935
-0.05(-3.62%)
Feb 22, 2022
1.380
1.420
1.310
1.380
1,541,895
+0.12(+9.52%)
Feb 18, 2022
1.260
0
-0.08(-5.97%)
Feb 17, 2022
1.420
1.440
1.340
1.340
539,982
-0.06(-4.29%)
Feb 16, 2022
1.350
1.420
1.350
1.400
523,691
+0.06(+4.48%)
Feb 15, 2022
1.350
1.350
1.320
1.340
560,560
+0.01(+0.75%)
Feb 14, 2022
1.340
1.350
1.310
1.330
451,153
-0.03(-2.21%)
Feb 11, 2022
1.460
1.460
1.340
1.360
686,293
-0.05(-3.55%)
Feb 10, 2022
1.410
1.460
1.390
1.410
842,380
-0.04(-2.76%)
Feb 09, 2022
1.380
1.450
1.370
1.450
603,260
+0.06(+4.32%)
Feb 08, 2022
1.370
1.410
1.360
1.390
652,308
+0.02(+1.46%)
Feb 07, 2022
1.400
1.419
1.350
1.370
649,545
-0.06(-4.20%)
Feb 04, 2022
1.380
1.430
1.360
1.430
635,801
+0.05(+3.62%)
Feb 03, 2022
1.430
1.350
1.380
700,270
-0.05(-3.50%)
Feb 02, 2022
1.500
1.500
1.390
1.430
1,879,757
-0.10(-6.54%)
Feb 01, 2022
1.590
1.640
1.460
1.530
7,887,801
+0.00(+0.00%)
Jan 31, 2022
1.440
1.530
1,227,787
-0.04(-2.55%)
Jan 28, 2022
1.550
1.580
1.510
1.570
403,397
+0.04(+2.61%)
Jan 27, 2022
1.560
1.620
1.510
1.530
551,829
-0.02(-1.29%)
Jan 26, 2022
1.580
1.680
1.540
1.550
910,440
+0.07(+4.73%)
Jan 25, 2022
1.510
1.535
1.410
1.480
1,110,715
-0.02(-1.33%)
Jan 24, 2022
1.640
1.640
1.440
1.500
1,753,136
-0.19(-11.24%)
Jan 21, 2022
1.780
1.820
1.650
1.690
834,409
-0.10(-5.59%)
Jan 20, 2022
1.790
1.880
1.770
1.790
459,192
-0.04(-2.19%)
Jan 19, 2022
1.800
1.860
1.770
1.830
498,420
+0.07(+3.98%)
Jan 18, 2022
1.890
1.900
1.750
1.760
1,028,853
-0.16(-8.33%)
Jan 14, 2022
1.920
0
+0.03(+1.59%)
Jan 13, 2022
1.980
1.990
1.860
1.890
715,352
-0.05(-2.58%)
Jan 12, 2022
1.980
1.990
1.920
1.940
546,722
-0.02(-1.02%)
Jan 11, 2022
1.920
2.020
1.910
1.960
591,359
+0.01(+0.51%)
Jan 10, 2022
1.940
1.990
1.865
1.950
942,556
+0.01(+0.52%)
Jan 07, 2022
2.000
2.010
1.940
1.940
640,641
-0.06(-3.00%)
Jan 06, 2022
2.100
2.110
1.910
2.000
4,028,536
-0.06(-2.91%)
Jan 05, 2022
2.200
2.200
2.040
2.060
530,018
-0.07(-3.29%)
Jan 04, 2022
2.180
2.200
2.110
2.130
459,875
-0.04(-1.84%)
Jan 03, 2022
2.100
2.200
2.060
2.170
924,920
+0.18(+9.05%)
Dec 31, 2021
1.980
2.020
1.980
1.990
525,735
+0.00(+0.00%)
Dec 30, 2021
1.990
2.050
1.980
1.990
1,180,190
+0.00(+0.00%)
Dec 29, 2021
2.000
2.012
1.970
1.990
769,289
-0.02(-1.00%)
Dec 28, 2021
2.170
2.170
2.000
2.010
1,164,309
-0.14(-6.51%)
Dec 27, 2021
2.160
2.210
2.150
2.150
602,204
-0.05(-2.27%)
Dec 23, 2021
2.190
2.210
2.130
2.200
624,321
-0.02(-0.90%)
Dec 22, 2021
2.200
2.245
2.128
2.220
547,526
+0.05(+2.30%)
Dec 21, 2021
2.190
2.195
2.150
2.170
613,307
+0.01(+0.46%)
Dec 20, 2021
2.160
2.270
2.040
2.160
1,116,395
-0.08(-3.57%)
Dec 17, 2021
2.260
2.370
2.220
2.240
2,085,346
+0.05(+2.28%)
Dec 16, 2021
2.240
2.260
2.140
2.190
473,572
-0.05(-2.23%)
Dec 15, 2021
2.150
2.250
2.090
2.240
443,981
+0.11(+5.16%)
Dec 14, 2021
2.190
2.210
2.070
2.130
536,584
-0.08(-3.62%)
Dec 13, 2021
2.230
2.290
2.130
2.210
556,270
-0.01(-0.45%)
Dec 10, 2021
2.280
2.328
2.180
2.220
491,595
-0.10(-4.31%)
Dec 09, 2021
2.370
2.450
2.280
2.320
701,308
-0.08(-3.33%)
Dec 08, 2021
2.270
2.430
2.225
2.400
1,126,058
+0.19(+8.60%)
Dec 07, 2021
2.060
2.240
2.050
2.210
706,203
+0.18(+8.87%)
Dec 06, 2021
2.030
2.080
1.970
2.030
655,231
+0.01(+0.50%)
Dec 03, 2021
2.120
2.150
1.970
2.020
1,022,857
-0.09(-4.27%)
Dec 02, 2021
2.170
2.170
2.080
2.110
657,954
-0.04(-1.86%)
Dec 01, 2021
2.240
2.270
2.130
2.150
583,396
-0.09(-4.02%)
Nov 30, 2021
2.250
2.280
2.150
2.240
594,652
+0.01(+0.45%)
Nov 29, 2021
2.230
2.280
2.170
2.230
1,021,909
-0.01(-0.45%)
Nov 26, 2021
2.220
2.250
2.170
2.240
386,807
+0.00(+0.00%)
Nov 24, 2021
2.130
2.240
2.100
2.240
418,989
+0.05(+2.28%)
Nov 23, 2021
2.170
2.220
2.010
2.190
1,422,536
-0.04(-1.79%)
Nov 22, 2021
2.420
2.440
2.150
2.230
6,959,298
-0.09(-3.88%)
Nov 19, 2021
2.220
2.350
2.210
2.320
444,205
+0.12(+5.45%)
Nov 18, 2021
2.320
2.220
2.200
2.200
896,453
-0.12(-5.17%)
Nov 17, 2021
2.350
2.370
2.310
2.320
543,467
-0.03(-1.28%)
Nov 16, 2021
2.370
2.428
2.295
2.350
694,132
-0.05(-2.08%)
Nov 15, 2021
2.500
2.500
2.380
2.400
529,610
-0.06(-2.44%)
Nov 12, 2021
2.410
2.460
2.380
2.460
344,866
+0.07(+2.93%)
Nov 11, 2021
2.440
2.460
2.390
2.390
395,863
-0.06(-2.45%)
Nov 10, 2021
2.430
2.450
652,229
-0.01(-0.41%)
Nov 09, 2021
2.460
2.470
2.360
2.460
975,962
+0.01(+0.41%)
Nov 08, 2021
2.490
2.520
2.430
2.450
1,357,398
-0.08(-3.16%)
Nov 05, 2021
2.560
2.560
2.500
2.530
695,471
-0.05(-1.94%)
Nov 04, 2021
2.630
2.680
2.550
2.580
1,010,957
+0.07(+2.79%)
Nov 03, 2021
2.560
2.580
2.500
2.510
859,231
-0.01(-0.40%)
Nov 02, 2021
2.560
2.570
2.500
2.520
955,374
-0.04(-1.56%)
Nov 01, 2021
2.580
2.600
2.540
2.560
752,775
-0.04(-1.54%)
Oct 29, 2021
2.610
2.630
2.568
2.600
486,039
+0.03(+1.17%)
Oct 28, 2021
2.560
2.610
2.550
2.570
492,625
-0.01(-0.39%)
Oct 27, 2021
2.650
2.649
2.560
2.580
472,796
-0.08(-3.01%)
Oct 26, 2021
2.600
2.680
2.660
772,381
+0.05(+1.92%)
Oct 25, 2021
2.650
2.690
2.590
2.610
639,859
-0.04(-1.51%)
Oct 22, 2021
2.590
2.670
2.650
816,321
+0.04(+1.53%)
Oct 21, 2021
2.690
2.715
2.610
2.610
585,390
-0.08(-2.97%)
Oct 20, 2021
2.740
2.749
2.690
2.690
335,865
-0.05(-1.82%)
Oct 19, 2021
2.740
2.740
2.665
2.740
647,203
+0.06(+2.24%)
Oct 18, 2021
2.740
2.740
2.650
2.680
655,863
-0.06(-2.19%)
Oct 15, 2021
2.760
2.790
2.700
2.740
518,083
-0.01(-0.36%)
Oct 14, 2021
2.850
2.860
2.720
2.750
738,028
-0.05(-1.79%)
Oct 13, 2021
2.850
2.920
2.771
2.800
957,791
-0.08(-2.78%)
Oct 12, 2021
2.790
2.890
2.760
2.880
397,270
+0.07(+2.49%)
Oct 11, 2021
2.850
2.870
2.770
2.810
562,388
-0.04(-1.40%)
Oct 08, 2021
2.740
2.855
2.680
2.850
802,267
+0.19(+7.14%)
Oct 07, 2021
2.780
2.780
2.630
2.660
1,230,230
-0.07(-2.56%)
Oct 06, 2021
2.950
2.960
2.690
2.730
1,859,706
-0.28(-9.30%)
Oct 05, 2021
2.950
3.040
2.910
3.010
477,059
+0.03(+1.01%)
Oct 04, 2021
3.080
3.090
2.970
2.980
533,633
-0.12(-3.87%)
Oct 01, 2021
3.150
3.160
3.045
3.100
500,647
-0.01(-0.32%)
Sep 30, 2021
3.120
3.170
3.080
3.110
584,713
+0.01(+0.32%)
Sep 29, 2021
3.210
3.230
3.100
3.100
411,624
-0.11(-3.43%)
Sep 28, 2021
3.240
3.250
3.140
3.210
588,683
-0.04(-1.23%)
Sep 27, 2021
3.140
3.270
3.100
3.250
419,228
+0.10(+3.17%)
Sep 24, 2021
3.100
3.230
3.090
3.150
565,260
-0.01(-0.32%)
Sep 23, 2021
3.170
3.218
3.125
3.160
610,039
-0.03(-0.94%)
Sep 22, 2021
3.170
3.200
3.050
3.190
497,945
+0.06(+1.92%)
Sep 21, 2021
3.140
3.160
3.080
3.130
531,914
+0.04(+1.29%)
Sep 20, 2021
3.200
3.200
3.070
3.090
881,903
-0.25(-7.49%)
Sep 17, 2021
3.050
3.350
3.050
3.340
1,276,478
+0.26(+8.44%)
Sep 16, 2021
3.060
3.120
3.001
3.080
416,684
+0.02(+0.65%)
Sep 15, 2021
3.110
3.140
3.010
3.060
1,015,507
+0.05(+1.66%)
Sep 14, 2021
3.070
3.090
2.990
3.010
378,650
-0.07(-2.27%)
Sep 13, 2021
2.970
3.170
2.915
3.080
826,962
+0.06(+1.99%)
Sep 10, 2021
3.140
3.140
2.990
3.020
648,734
-0.12(-3.82%)
Sep 09, 2021
3.010
3.160
2.981
3.140
506,270
+0.10(+3.29%)
Sep 08, 2021
3.080
3.080
2.920
3.040
762,137
-0.05(-1.62%)
Sep 07, 2021
3.130
3.220
3.011
3.090
964,315
-0.07(-2.22%)
Sep 03, 2021
3.190
3.240
3.080
3.160
648,146
-0.03(-0.94%)
Sep 02, 2021
3.010
3.205
3.015
3.190
913,654
+0.15(+4.93%)
Sep 01, 2021
3.030
3.150
3.020
3.040
811,850
-0.02(-0.65%)
Aug 31, 2021
2.840
3.070
2.840
3.060
1,155,156
+0.18(+6.25%)
Aug 30, 2021
2.850
2.910
2.800
2.880
700,485
+0.02(+0.70%)
Aug 27, 2021
2.710
2.860
2.701
2.860
765,549
+0.15(+5.54%)
Aug 26, 2021
2.720
2.790
2.660
2.710
440,955
-0.03(-1.09%)
Aug 25, 2021
2.730
2.790
2.680
2.740
604,100
+0.00(+0.00%)
Aug 24, 2021
2.670
2.790
2.648
2.740
562,814
+0.07(+2.62%)
Aug 23, 2021
2.560
2.695
2.550
2.670
1,041,131
+0.10(+3.89%)
Aug 20, 2021
2.540
2.620
2.500
2.570
568,168
+0.08(+3.21%)
Aug 19, 2021
2.540
2.560
2.480
2.490
577,644
-0.08(-3.11%)
Aug 18, 2021
2.520
2.630
2.480
2.570
581,807
+0.03(+1.18%)
Aug 17, 2021
2.590
2.630
2.470
2.540
1,027,869
-0.07(-2.68%)
Aug 16, 2021
2.610
2.670
2.560
2.610
544,355
-0.02(-0.76%)
Aug 13, 2021
2.790
2.790
2.620
2.630
746,178
-0.16(-5.73%)
Aug 12, 2021
2.760
2.820
2.710
2.790
761,851
+0.05(+1.82%)
Aug 11, 2021
2.750
2.770
2.680
2.740
672,715
-0.01(-0.36%)
Aug 10, 2021
2.740
2.750
2.660
2.750
374,366
+0.01(+0.36%)
Aug 09, 2021
2.700
2.800
2.675
2.740
1,010,669
+0.01(+0.37%)
Aug 06, 2021
2.600
2.730
2.535
2.730
1,022,455
+0.12(+4.60%)
Aug 05, 2021
2.480
2.620
2.430
2.610
1,038,531
+0.12(+4.82%)
Aug 04, 2021
2.520
2.580
2.470
2.490
1,050,782
-0.01(-0.40%)
Aug 03, 2021
2.510
2.530
2.420
2.500
1,124,659
-0.03(-1.19%)
Aug 02, 2021
2.560
2.595
2.480
2.530
1,303,754
+0.01(+0.40%)
Jul 30, 2021
2.550
2.580
2.490
2.520
1,610,144
-0.07(-2.70%)
Jul 29, 2021
2.730
2.740
2.550
2.590
2,060,570
-0.04(-1.52%)
Jul 28, 2021
2.840
2.840
2.610
2.630
4,382,177
-0.24(-8.36%)
Jul 27, 2021
3.020
3.580
2.700
2.870
68,030,768
+0.35(+13.89%)
Jul 26, 2021
2.510
2.545
2.470
2.520
364,653
+0.05(+2.02%)
Jul 23, 2021
2.590
2.630
2.470
2.470
502,138
-0.08(-3.14%)
Jul 22, 2021
2.670
2.670
2.540
2.550
415,042
-0.12(-4.49%)
Jul 21, 2021
2.600
2.688
2.580
2.670
350,481
+0.11(+4.30%)
Jul 20, 2021
2.570
2.610
2.495
2.560
466,648
+0.01(+0.39%)
Jul 19, 2021
2.630
2.640
2.460
2.550
933,125
-0.12(-4.49%)
Jul 16, 2021
2.630
2.690
2.625
2.670
378,133
+0.05(+1.91%)
Jul 15, 2021
2.640
2.695
2.560
2.620
498,525
+0.00(+0.00%)
Jul 14, 2021
2.730
2.740
2.600
2.620
574,349
-0.10(-3.68%)
Jul 13, 2021
2.760
2.780
2.700
2.720
343,680
-0.05(-1.81%)
Jul 12, 2021
2.790
2.820
2.740
2.770
308,384
-0.05(-1.77%)
Jul 09, 2021
2.800
2.830
2.740
2.820
437,431
+0.02(+0.71%)
Jul 08, 2021
2.700
2.830
2.700
2.800
385,699
-0.01(-0.36%)
Jul 07, 2021
2.880
2.910
2.790
2.810
649,302
-0.06(-2.09%)
Jul 06, 2021
2.940
2.940
2.850
2.870
436,122
-0.08(-2.71%)
Jul 02, 2021
2.980
3.000
2.900
2.950
537,806
-0.04(-1.34%)
Jul 01, 2021
3.050
3.070
2.980
2.990
374,751
-0.04(-1.32%)
Jun 30, 2021
3.060
3.080
3.000
3.030
409,805
+0.02(+0.66%)
Jun 29, 2021
3.050
3.090
3.000
3.010
388,907
-0.04(-1.31%)
Jun 28, 2021
3.150
3.170
3.040
3.050
490,772
-0.07(-2.24%)
Jun 25, 2021
3.160
3.205
3.110
3.120
492,632
-0.04(-1.27%)
Jun 24, 2021
3.050
3.160
3.000
3.160
566,741
+0.15(+4.98%)
Jun 23, 2021
2.930
3.040
2.930
3.010
334,019
+0.07(+2.38%)
Jun 22, 2021
2.930
2.971
2.880
2.940
356,433
+0.00(+0.00%)
Jun 21, 2021
2.980
3.000
2.873
2.940
692,827
-0.04(-1.34%)
Jun 18, 2021
2.960
3.020
2.920
2.980
370,335
+0.01(+0.34%)
Jun 17, 2021
2.990
3.050
2.960
2.970
552,926
-0.02(-0.67%)
Jun 16, 2021
3.030
3.040
2.952
2.990
539,314
-0.04(-1.32%)
Jun 15, 2021
3.170
3.170
3.010
3.030
749,868
-0.14(-4.42%)
Jun 14, 2021
3.230
3.250
3.100
3.170
760,594
-0.02(-0.63%)
Jun 11, 2021
3.280
3.338
3.120
3.190
1,013,468
+0.04(+1.27%)
Jun 10, 2021
3.100
3.230
3.075
3.150
1,204,644
+0.13(+4.30%)
Jun 09, 2021
2.990
3.140
2.970
3.020
774,406
+0.05(+1.68%)
Jun 08, 2021
3.000
3.040
2.940
2.970
912,057
-0.02(-0.67%)
Jun 07, 2021
2.830
3.030
2.800
2.990
1,041,693
+0.20(+7.17%)
Jun 04, 2021
2.860
2.860
2.780
2.790
657,894
-0.03(-1.06%)
Jun 03, 2021
2.843
2.873
2.790
2.820
717,581
-0.07(-2.42%)
Jun 02, 2021
2.880
2.920
2.860
2.890
559,061
+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.