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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.100
-0.580 (-34.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
0.9300
0.9300
0.8801
0.9300
80,900
+0.00(+0.04%)
May 28, 2020
0.9400
0.9514
0.9000
0.9296
70,690
+0.01(+1.04%)
May 27, 2020
0.9500
0.9500
0.8600
0.9200
140,724
-0.01(-1.08%)
May 26, 2020
0.9100
0.9400
0.9100
0.9300
81,468
+0.04(+4.49%)
May 22, 2020
0.9000
0.9000
0.8900
0.8900
42,100
-0.02(-2.20%)
May 21, 2020
0.9271
0.9271
0.9100
0.9100
35,708
+0.01(+1.10%)
May 20, 2020
0.9345
0.9345
0.9000
0.9001
46,761
+0.01(+1.13%)
May 19, 2020
0.8500
0.9349
0.8500
0.8900
79,895
-0.06(-6.32%)
May 18, 2020
0.9300
0.9600
0.8900
0.9500
29,536
-0.01(-1.04%)
May 15, 2020
0.9300
0.9765
0.9000
0.9600
36,000
+0.02(+2.38%)
May 14, 2020
0.9270
0.9750
0.9096
0.9377
17,875
+0.04(+4.19%)
May 13, 2020
1.020
1.020
0.8800
0.9000
82,497
-0.10(-9.98%)
May 12, 2020
1.010
1.010
0.9500
0.9998
55,953
+0.02(+2.04%)
May 11, 2020
0.9500
1.050
0.9300
0.9798
34,892
+0.02(+2.60%)
May 08, 2020
0.9600
0.9900
0.9401
0.9550
40,000
+0.01(+0.54%)
May 07, 2020
0.9723
0.9800
0.9159
0.9499
17,168
-0.00(-0.02%)
May 06, 2020
0.9301
0.9798
0.8200
0.9501
117,996
+0.02(+2.16%)
May 05, 2020
1.040
1.040
0.9100
0.9300
111,874
-0.07(-7.00%)
May 04, 2020
1.010
1.020
0.9700
1.000
57,646
-0.03(-2.80%)
May 01, 2020
1.100
1.100
1.000
1.029
103,000
-0.08(-7.32%)
Apr 30, 2020
1.150
1.160
1.060
1.110
86,895
-0.02(-1.77%)
Apr 29, 2020
1.200
1.200
1.100
1.130
184,664
+0.08(+7.62%)
Apr 28, 2020
1.010
1.070
1.010
1.050
40,259
+0.04(+3.96%)
Apr 27, 2020
1.010
1.100
1.000
1.010
84,735
+0.02(+2.02%)
Apr 24, 2020
1.000
1.050
0.9300
0.9900
74,700
+0.06(+6.45%)
Apr 23, 2020
0.8600
0.9400
0.8600
0.9300
70,243
+0.08(+9.40%)
Apr 22, 2020
0.8300
0.8700
0.8111
0.8501
75,282
+0.04(+4.95%)
Apr 21, 2020
0.8200
0.8400
0.8000
0.8100
27,887
-0.01(-1.47%)
Apr 20, 2020
0.8100
0.8399
0.8000
0.8221
45,822
+0.02(+2.78%)
Apr 17, 2020
0.7900
0.8000
0.7811
0.7999
16,400
+0.02(+2.55%)
Apr 16, 2020
0.8000
0.8000
0.7700
0.7800
37,033
-0.02(-2.02%)
Apr 15, 2020
0.8100
0.8400
0.7700
0.7961
48,551
-0.01(-1.72%)
Apr 14, 2020
0.8000
0.8400
0.7700
0.8100
77,931
+0.01(+1.75%)
Apr 13, 2020
0.7900
0.8000
0.7500
0.7961
52,309
+0.02(+2.96%)
Apr 09, 2020
0.7600
0.7994
0.7600
0.7732
61,200
+0.02(+2.48%)
Apr 08, 2020
0.7380
0.7650
0.7380
0.7545
34,515
+0.01(+1.99%)
Apr 07, 2020
0.7500
0.7500
0.7201
0.7398
104,975
-0.01(-0.83%)
Apr 06, 2020
0.7152
0.7486
0.7000
0.7460
113,989
+0.05(+7.34%)
Apr 03, 2020
0.7000
0.7363
0.6664
0.6950
32,900
-0.01(-0.71%)
Apr 02, 2020
0.6800
0.7300
0.6600
0.7000
24,722
+0.01(+2.07%)
Apr 01, 2020
0.7500
0.7500
0.6800
0.6858
118,607
-0.06(-8.57%)
Mar 31, 2020
0.7600
0.7697
0.7500
0.7501
11,166
-0.01(-1.30%)
Mar 30, 2020
0.7600
0.7699
0.7600
0.7600
20,263
-0.00(-0.41%)
Mar 27, 2020
0.8000
0.8000
0.7000
0.7631
123,600
-0.05(-5.79%)
Mar 26, 2020
0.8069
0.8472
0.8000
0.8100
67,077
+0.00(+0.00%)
Mar 25, 2020
0.7109
0.8500
0.7101
0.8100
99,651
+0.10(+14.07%)
Mar 24, 2020
0.7100
0.7496
0.7100
0.7101
45,390
-0.04(-5.31%)
Mar 23, 2020
0.7000
0.8000
0.7000
0.7499
51,818
-0.02(-2.59%)
Mar 20, 2020
0.7063
0.8000
0.7004
0.7698
95,000
+0.08(+11.57%)
Mar 19, 2020
0.6800
0.7000
0.6500
0.6900
121,781
+0.00(+0.00%)
Mar 18, 2020
0.7700
0.7700
0.6500
0.6900
215,769
-0.08(-10.39%)
Mar 17, 2020
0.7900
0.8000
0.5600
0.7700
146,704
+0.01(+1.32%)
Mar 16, 2020
0.7600
0.8000
0.7100
0.7600
33,720
-0.09(-10.59%)
Mar 13, 2020
0.7200
0.8800
0.7100
0.8500
105,600
+0.09(+11.84%)
Mar 12, 2020
0.8500
0.8650
0.7600
0.7600
151,411
-0.12(-13.47%)
Mar 11, 2020
1.010
1.026
0.8500
0.8783
230,883
-0.13(-13.04%)
Mar 10, 2020
1.030
1.050
1.000
1.010
26,080
-0.02(-1.94%)
Mar 09, 2020
1.020
1.046
1.000
1.030
130,303
-0.03(-2.58%)
Mar 06, 2020
1.050
1.089
1.050
1.057
58,700
-0.01(-1.19%)
Mar 05, 2020
1.130
1.130
1.050
1.070
28,496
-0.03(-2.73%)
Mar 04, 2020
1.100
1.111
1.090
1.100
73,966
+0.04(+3.77%)
Mar 03, 2020
1.050
1.070
1.050
1.060
38,428
+0.03(+2.42%)
Mar 02, 2020
1.020
1.050
1.020
1.035
43,500
+0.01(+1.47%)
Feb 28, 2020
1.050
1.070
1.020
1.020
166,700
-0.05(-4.67%)
Feb 27, 2020
1.180
1.180
1.030
1.070
104,943
-0.12(-9.76%)
Feb 26, 2020
1.200
1.230
1.170
1.186
36,314
-0.00(-0.36%)
Feb 25, 2020
1.240
1.250
1.190
1.190
50,408
-0.06(-4.80%)
Feb 24, 2020
1.230
1.269
1.200
1.250
42,636
+0.03(+2.46%)
Feb 21, 2020
1.260
1.290
1.220
1.220
71,600
-0.06(-4.69%)
Feb 20, 2020
1.230
1.290
1.226
1.280
26,797
+0.05(+4.07%)
Feb 19, 2020
1.220
1.250
1.210
1.230
21,745
+0.01(+0.82%)
Feb 18, 2020
1.200
1.220
1.200
1.220
23,463
+0.01(+1.24%)
Feb 14, 2020
1.210
1.220
1.200
1.205
40,400
-0.00(-0.31%)
Feb 13, 2020
1.200
1.219
1.200
1.209
14,681
-0.00(-0.11%)
Feb 12, 2020
1.210
1.235
1.200
1.210
18,543
+0.00(+0.00%)
Feb 11, 2020
1.220
1.230
1.210
1.210
20,878
+0.00(+0.00%)
Feb 10, 2020
1.220
1.240
1.210
1.210
41,238
-0.05(-3.92%)
Feb 07, 2020
1.280
1.280
1.250
1.259
13,100
+0.02(+1.56%)
Feb 06, 2020
1.250
1.300
1.240
1.240
69,318
-0.01(-0.80%)
Feb 05, 2020
1.240
1.260
1.240
1.250
17,226
+0.02(+1.46%)
Feb 04, 2020
1.250
1.260
1.210
1.232
19,781
-0.03(-2.22%)
Feb 03, 2020
1.250
1.260
1.210
1.260
18,711
+0.03(+2.44%)
Jan 31, 2020
1.230
1.230
1.210
1.230
9,800
+0.00(+0.00%)
Jan 30, 2020
1.220
1.230
1.210
1.230
48,940
+0.02(+1.66%)
Jan 29, 2020
1.250
1.250
1.205
1.210
23,955
-0.03(-2.43%)
Jan 28, 2020
1.230
1.240
1.220
1.240
19,216
+0.03(+2.48%)
Jan 27, 2020
1.260
1.270
1.200
1.210
97,770
-0.06(-4.72%)
Jan 24, 2020
1.260
1.300
1.250
1.270
96,900
-0.05(-4.15%)
Jan 23, 2020
1.280
1.330
1.263
1.325
118,081
+0.05(+3.92%)
Jan 22, 2020
1.280
1.280
1.265
1.275
18,937
+0.00(+0.39%)
Jan 21, 2020
1.240
1.290
1.240
1.270
58,957
-0.02(-1.41%)
Jan 17, 2020
1.268
1.290
1.264
1.288
35,100
+0.01(+0.63%)
Jan 16, 2020
1.260
1.280
1.254
1.280
17,809
+0.01(+0.69%)
Jan 15, 2020
1.280
1.290
1.210
1.271
42,714
-0.00(-0.30%)
Jan 14, 2020
1.260
1.278
1.260
1.275
22,212
+0.01(+0.79%)
Jan 13, 2020
1.270
1.280
1.228
1.265
43,915
+0.01(+0.68%)
Jan 10, 2020
1.240
1.256
1.210
1.256
19,300
+0.02(+1.33%)
Jan 09, 2020
1.290
1.290
1.220
1.240
23,348
+0.00(+0.00%)
Jan 08, 2020
1.260
1.260
1.240
1.240
9,685
-0.02(-1.59%)
Jan 07, 2020
1.260
1.260
1.240
1.260
14,980
+0.02(+2.02%)
Jan 06, 2020
1.220
1.260
1.205
1.235
22,225
+0.00(+0.00%)
Jan 03, 2020
1.230
1.250
1.200
1.235
28,800
-0.00(-0.40%)
Jan 02, 2020
1.250
1.260
1.190
1.240
39,860
+0.01(+0.81%)
Dec 31, 2019
1.200
1.270
1.200
1.230
64,600
+0.04(+3.36%)
Dec 30, 2019
1.240
1.260
1.100
1.190
160,274
-0.07(-5.63%)
Dec 27, 2019
1.250
1.270
1.240
1.261
46,300
+0.01(+0.88%)
Dec 26, 2019
1.270
1.280
1.230
1.250
39,150
-0.03(-2.14%)
Dec 24, 2019
1.250
1.277
1.250
1.277
9,400
+0.03(+2.18%)
Dec 23, 2019
1.280
1.310
1.230
1.250
97,175
-0.05(-3.85%)
Dec 20, 2019
1.280
1.306
1.260
1.300
27,900
+0.04(+3.17%)
Dec 19, 2019
1.270
1.310
1.260
1.260
17,750
-0.03(-2.70%)
Dec 18, 2019
1.290
1.306
1.270
1.295
32,362
+0.03(+2.06%)
Dec 17, 2019
1.270
1.320
1.230
1.269
34,938
-0.01(-0.88%)
Dec 16, 2019
1.260
1.320
1.250
1.280
58,094
+0.01(+0.97%)
Dec 13, 2019
1.290
1.340
1.250
1.268
90,600
-0.02(-1.35%)
Dec 12, 2019
1.280
1.290
1.280
1.285
28,368
+0.00(+0.02%)
Dec 11, 2019
1.280
1.310
1.280
1.285
14,557
-0.02(-1.25%)
Dec 10, 2019
1.280
1.310
1.280
1.301
15,393
+0.00(+0.08%)
Dec 09, 2019
1.310
1.318
1.300
1.300
4,615
-0.04(-2.99%)
Dec 06, 2019
1.330
1.345
1.330
1.340
16,900
-0.01(-0.73%)
Dec 05, 2019
1.330
1.350
1.330
1.350
6,899
+0.02(+1.18%)
Dec 04, 2019
1.337
1.350
1.330
1.334
28,912
-0.01(-0.43%)
Dec 03, 2019
1.350
1.354
1.286
1.340
29,134
-0.01(-0.74%)
Dec 02, 2019
1.350
1.359
1.300
1.350
24,455
+0.03(+2.06%)
Nov 29, 2019
1.340
1.360
1.300
1.323
19,300
-0.03(-2.01%)
Nov 27, 2019
1.350
1.350
1.316
1.350
20,300
+0.04(+3.05%)
Nov 26, 2019
1.250
1.338
1.250
1.310
39,490
+0.03(+2.34%)
Nov 25, 2019
1.290
1.350
1.230
1.280
27,079
+0.02(+1.59%)
Nov 22, 2019
1.230
1.280
1.230
1.260
11,200
+0.03(+2.44%)
Nov 21, 2019
1.230
1.240
1.229
1.230
24,991
-0.03(-2.38%)
Nov 20, 2019
1.260
1.260
1.240
1.260
10,251
+0.04(+3.28%)
Nov 19, 2019
1.350
1.350
1.220
1.220
104,736
-0.13(-9.63%)
Nov 18, 2019
1.350
1.379
1.350
1.350
6,583
-0.01(-0.58%)
Nov 15, 2019
1.360
1.364
1.340
1.358
32,900
-0.00(-0.08%)
Nov 14, 2019
1.340
1.370
1.330
1.359
40,726
+0.01(+0.67%)
Nov 13, 2019
1.370
1.370
1.330
1.350
28,475
-0.01(-0.74%)
Nov 12, 2019
1.390
1.390
1.360
1.360
15,670
-0.03(-2.15%)
Nov 11, 2019
1.290
1.400
1.290
1.390
14,915
+0.07(+5.33%)
Nov 08, 2019
1.320
1.330
1.300
1.320
17,500
-0.00(-0.04%)
Nov 07, 2019
1.340
1.340
1.300
1.320
13,155
-0.02(-1.49%)
Nov 06, 2019
1.330
1.340
1.310
1.340
13,005
+0.02(+1.55%)
Nov 05, 2019
1.300
1.340
1.300
1.319
14,834
+0.04(+3.09%)
Nov 04, 2019
1.310
1.321
1.260
1.280
57,379
+0.01(+1.08%)
Nov 01, 2019
1.280
1.306
1.260
1.266
30,800
-0.00(-0.29%)
Oct 31, 2019
1.270
1.290
1.260
1.270
6,995
+0.01(+0.79%)
Oct 30, 2019
1.250
1.300
1.250
1.260
24,540
-0.01(-0.79%)
Oct 29, 2019
1.300
1.334
1.250
1.270
35,379
-0.03(-2.23%)
Oct 28, 2019
1.310
1.340
1.290
1.299
52,232
-0.01(-0.53%)
Oct 25, 2019
1.340
1.340
1.300
1.306
20,300
-0.04(-2.75%)
Oct 24, 2019
1.390
1.390
1.340
1.343
27,269
-0.03(-2.48%)
Oct 23, 2019
1.400
1.400
1.370
1.377
10,632
-0.02(-1.64%)
Oct 22, 2019
1.370
1.420
1.370
1.400
22,919
+0.01(+0.65%)
Oct 21, 2019
1.400
1.430
1.374
1.391
79,048
-0.01(-0.64%)
Oct 18, 2019
1.430
1.460
1.370
1.400
54,900
-0.01(-0.72%)
Oct 17, 2019
1.370
1.440
1.370
1.410
46,065
+0.04(+2.92%)
Oct 16, 2019
1.390
1.450
1.370
1.370
31,470
-0.03(-2.14%)
Oct 15, 2019
1.450
1.450
1.400
1.400
13,536
-0.05(-3.45%)
Oct 14, 2019
1.430
1.450
1.420
1.450
4,926
+0.04(+2.48%)
Oct 11, 2019
1.420
1.420
1.390
1.415
14,500
+0.00(+0.35%)
Oct 10, 2019
1.385
1.410
1.385
1.410
4,630
+0.00(+0.00%)
Oct 09, 2019
1.400
1.431
1.380
1.410
25,983
-0.01(-0.70%)
Oct 08, 2019
1.380
1.440
1.380
1.420
16,968
+0.02(+1.17%)
Oct 07, 2019
1.430
1.450
1.390
1.403
16,276
-0.03(-1.96%)
Oct 04, 2019
1.450
1.450
1.400
1.432
16,200
-0.02(-1.27%)
Oct 03, 2019
1.430
1.450
1.420
1.450
50,875
+0.02(+1.40%)
Oct 02, 2019
1.420
1.450
1.420
1.430
29,341
+0.01(+0.70%)
Oct 01, 2019
1.430
1.500
1.381
1.420
105,711
+0.01(+0.71%)
Sep 30, 2019
1.386
1.410
1.368
1.410
63,405
+0.05(+3.68%)
Sep 27, 2019
1.354
1.360
1.310
1.360
5,400
+0.03(+2.63%)
Sep 26, 2019
1.330
1.330
1.311
1.325
2,542
-0.00(-0.36%)
Sep 25, 2019
1.340
1.340
1.291
1.330
25,364
-0.02(-1.34%)
Sep 24, 2019
1.400
1.400
1.340
1.348
17,581
-0.04(-3.01%)
Sep 23, 2019
1.350
1.390
1.340
1.390
14,558
+0.05(+3.38%)
Sep 20, 2019
1.280
1.400
1.280
1.345
67,300
+0.05(+4.23%)
Sep 19, 2019
1.320
1.334
1.280
1.290
24,700
-0.03(-2.27%)
Sep 18, 2019
1.330
1.350
1.300
1.320
3,879
+0.00(+0.19%)
Sep 17, 2019
1.320
1.339
1.286
1.317
12,384
-0.02(-1.50%)
Sep 16, 2019
1.380
1.380
1.330
1.337
14,387
-0.03(-2.37%)
Sep 13, 2019
1.380
1.404
1.360
1.370
26,300
+0.01(+0.74%)
Sep 12, 2019
1.400
1.400
1.360
1.360
19,107
-0.02(-1.18%)
Sep 11, 2019
1.360
1.400
1.360
1.376
42,765
+0.03(+1.95%)
Sep 10, 2019
1.320
1.360
1.320
1.350
28,017
+0.03(+2.27%)
Sep 09, 2019
1.310
1.329
1.290
1.320
14,162
+0.03(+2.50%)
Sep 06, 2019
1.290
1.330
1.270
1.288
11,100
+0.03(+2.21%)
Sep 05, 2019
1.290
1.300
1.250
1.260
8,478
+0.00(+0.00%)
Sep 04, 2019
1.250
1.350
1.248
1.260
13,177
+0.02(+1.61%)
Sep 03, 2019
1.230
1.250
1.230
1.240
4,958
-0.01(-0.78%)
Aug 30, 2019
1.260
1.260
1.237
1.250
12,000
+0.01(+0.70%)
Aug 29, 2019
1.260
1.260
1.240
1.241
4,190
+0.00(+0.09%)
Aug 28, 2019
1.230
1.260
1.220
1.240
21,319
+0.03(+2.48%)
Aug 27, 2019
1.210
1.260
1.210
1.210
12,181
-0.02(-1.63%)
Aug 26, 2019
1.220
1.300
1.200
1.230
41,900
-0.01(-0.95%)
Aug 23, 2019
1.250
1.270
1.240
1.242
60,700
-0.02(-1.44%)
Aug 22, 2019
1.280
1.280
1.260
1.260
3,457
+0.01(+0.80%)
Aug 21, 2019
1.260
1.300
1.250
1.250
56,336
-0.02(-1.57%)
Aug 20, 2019
1.260
1.290
1.260
1.270
6,458
+0.00(+0.00%)
Aug 19, 2019
1.290
1.310
1.250
1.270
51,876
-0.04(-3.05%)
Aug 16, 2019
1.300
1.310
1.290
1.310
9,700
+0.02(+1.55%)
Aug 15, 2019
1.270
1.310
1.260
1.290
5,646
+0.01(+0.78%)
Aug 14, 2019
1.310
1.310
1.260
1.280
30,243
-0.03(-2.03%)
Aug 13, 2019
1.318
1.357
1.290
1.306
24,356
-0.00(-0.27%)
Aug 12, 2019
1.320
1.330
1.290
1.310
75,358
-0.01(-0.76%)
Aug 09, 2019
1.320
1.340
1.300
1.320
57,100
-0.03(-2.22%)
Aug 08, 2019
1.340
1.366
1.340
1.350
12,725
+0.04(+3.05%)
Aug 07, 2019
1.300
1.340
1.296
1.310
41,811
+0.00(+0.00%)
Aug 06, 2019
1.300
1.350
1.300
1.310
20,605
+0.00(+0.00%)
Aug 05, 2019
1.330
1.330
1.300
1.310
89,372
-0.03(-2.12%)
Aug 02, 2019
1.370
1.375
1.320
1.338
68,000
-0.03(-2.50%)
Aug 01, 2019
1.380
1.400
1.370
1.373
41,272
-0.01(-0.53%)
Jul 31, 2019
1.410
1.420
1.370
1.380
21,847
-0.04(-2.82%)
Jul 30, 2019
1.390
1.455
1.390
1.420
45,387
+0.04(+2.90%)
Jul 29, 2019
1.390
1.450
1.380
1.380
31,162
-0.01(-0.84%)
Jul 26, 2019
1.390
1.400
1.370
1.392
28,900
+0.00(+0.13%)
Jul 25, 2019
1.430
1.450
1.365
1.390
63,724
-0.04(-2.80%)
Jul 24, 2019
1.490
1.493
1.400
1.430
49,503
-0.01(-0.69%)
Jul 23, 2019
1.440
1.449
1.430
1.440
42,629
+0.00(+0.00%)
Jul 22, 2019
1.490
1.526
1.430
1.440
55,600
-0.03(-2.04%)
Jul 19, 2019
1.520
1.520
1.422
1.470
121,300
-0.09(-5.77%)
Jul 18, 2019
1.530
1.650
1.460
1.560
728,760
+0.03(+2.17%)
Jul 17, 2019
1.500
1.550
1.480
1.527
38,036
+0.02(+1.18%)
Jul 16, 2019
1.500
1.510
1.483
1.509
88,339
+0.00(+0.27%)
Jul 15, 2019
1.440
1.570
1.410
1.505
122,498
+0.09(+6.51%)
Jul 12, 2019
1.400
1.430
1.380
1.413
19,300
+0.01(+0.93%)
Jul 11, 2019
1.410
1.420
1.385
1.400
23,225
-0.01(-0.71%)
Jul 10, 2019
1.400
1.410
1.370
1.410
12,131
+0.04(+2.92%)
Jul 09, 2019
1.400
1.410
1.370
1.370
5,391
-0.03(-2.14%)
Jul 08, 2019
1.380
1.410
1.380
1.400
18,945
+0.00(+0.00%)
Jul 05, 2019
1.410
1.410
1.370
1.400
7,400
+0.00(+0.01%)
Jul 03, 2019
1.385
1.400
1.380
1.400
2,300
+0.03(+1.87%)
Jul 02, 2019
1.390
1.390
1.371
1.374
5,038
-0.01(-0.42%)
Jul 01, 2019
1.400
1.400
1.356
1.380
8,839
+0.01(+0.73%)
Jun 28, 2019
1.413
1.413
1.370
1.370
11,300
-0.03(-1.93%)
Jun 27, 2019
1.340
1.397
1.340
1.397
17,555
+0.03(+1.96%)
Jun 26, 2019
1.360
1.390
1.340
1.370
10,255
+0.03(+2.24%)
Jun 25, 2019
1.340
1.400
1.340
1.340
40,138
+0.00(+0.00%)
Jun 24, 2019
1.350
1.370
1.340
1.340
56,848
-0.03(-2.35%)
Jun 21, 2019
1.360
1.380
1.360
1.372
9,700
-0.01(-0.80%)
Jun 20, 2019
1.400
1.400
1.320
1.383
25,641
-0.01(-0.49%)
Jun 19, 2019
1.410
1.423
1.390
1.390
11,350
+0.03(+2.21%)
Jun 18, 2019
1.396
1.425
1.360
1.360
17,847
-0.03(-2.16%)
Jun 17, 2019
1.400
1.420
1.390
1.390
18,436
+0.00(+0.00%)
Jun 14, 2019
1.370
1.395
1.370
1.390
13,000
+0.01(+1.02%)
Jun 13, 2019
1.376
1.380
1.370
1.376
17,374
-0.02(-1.71%)
Jun 12, 2019
1.400
1.400
1.370
1.400
7,881
+0.00(+0.00%)
Jun 11, 2019
1.390
1.400
1.370
1.400
5,444
+0.00(+0.00%)
Jun 10, 2019
1.390
1.400
1.350
1.400
29,022
+0.01(+0.72%)
Jun 07, 2019
1.383
1.430
1.383
1.390
10,900
-0.02(-1.66%)
Jun 06, 2019
1.410
1.450
1.390
1.413
31,448
+0.01(+0.96%)
Jun 05, 2019
1.380
1.400
1.378
1.400
16,076
+0.02(+1.45%)
Jun 04, 2019
1.330
1.390
1.330
1.380
25,834
+0.05(+3.76%)
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.