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
GX MSCI Nigeria ETF
(NY:
NGE
)
3.740
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 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, 2019
7.359
7.485
7.307
7.320
29,697
-0.09(-1.15%)
May 30, 2019
7.387
7.449
7.355
7.405
5,404
-0.09(-1.21%)
May 29, 2019
7.302
7.501
7.302
7.496
12,877
+0.16(+2.12%)
May 28, 2019
7.378
7.519
7.284
7.340
54,294
+0.15(+2.10%)
May 24, 2019
7.288
7.288
7.189
7.189
2,545
-0.02(-0.26%)
May 23, 2019
7.312
7.326
7.189
7.208
30,494
-0.08(-1.04%)
May 22, 2019
7.368
7.378
7.284
7.284
32,357
-0.20(-2.71%)
May 21, 2019
7.331
7.549
7.331
7.486
30,619
+0.19(+2.65%)
May 20, 2019
7.312
7.341
7.284
7.293
13,210
-0.03(-0.45%)
May 17, 2019
7.340
7.359
7.326
7.326
38,818
+0.00(+0.00%)
May 16, 2019
7.401
7.408
7.321
7.326
18,433
-0.15(-1.96%)
May 15, 2019
7.406
7.571
7.406
7.472
25,142
-0.03(-0.35%)
May 14, 2019
7.482
7.590
7.414
7.498
12,536
+0.00(+0.03%)
May 13, 2019
7.519
7.591
7.411
7.496
10,576
-0.10(-1.29%)
May 10, 2019
7.558
7.614
7.496
7.593
11,454
+0.03(+0.39%)
May 09, 2019
7.595
7.618
7.524
7.564
72,999
+0.03(+0.34%)
May 08, 2019
7.628
7.628
7.533
7.538
8,864
+0.03(+0.38%)
May 07, 2019
7.585
7.609
7.510
7.510
12,088
-0.09(-1.24%)
May 06, 2019
7.538
7.647
7.477
7.604
24,200
+0.06(+0.81%)
May 03, 2019
7.585
7.776
7.543
7.543
62,151
-0.01(-0.19%)
May 02, 2019
7.618
7.652
7.543
7.557
46,634
-0.08(-1.11%)
May 01, 2019
7.623
7.661
7.614
7.642
21,600
-0.02(-0.25%)
Apr 30, 2019
7.609
7.753
7.609
7.661
43,752
-0.12(-1.49%)
Apr 29, 2019
7.845
7.869
7.731
7.776
35,326
-0.09(-1.17%)
Apr 26, 2019
7.826
7.896
7.826
7.868
13,151
+0.00(+0.03%)
Apr 25, 2019
7.929
7.929
7.866
7.866
19,517
-0.08(-1.01%)
Apr 24, 2019
7.896
7.958
7.878
7.946
11,463
+0.07(+0.87%)
Apr 23, 2019
8.024
8.061
7.878
7.878
209,031
-0.07(-0.83%)
Apr 22, 2019
8.014
8.014
7.876
7.944
6,573
+0.07(+0.90%)
Apr 18, 2019
7.939
7.999
7.868
7.873
32,666
-0.07(-0.83%)
Apr 17, 2019
7.920
7.967
7.920
7.939
21,867
+0.06(+0.75%)
Apr 16, 2019
7.750
7.880
7.750
7.880
24,158
+0.13(+1.67%)
Apr 15, 2019
7.717
7.787
7.716
7.750
58,872
+0.02(+0.29%)
Apr 12, 2019
7.728
7.771
7.722
7.728
10,606
+0.02(+0.23%)
Apr 11, 2019
7.736
7.736
7.684
7.710
10,041
-0.03(-0.34%)
Apr 10, 2019
7.595
7.755
7.595
7.736
20,215
+0.12(+1.55%)
Apr 09, 2019
7.571
7.632
7.566
7.618
23,558
+0.02(+0.30%)
Apr 08, 2019
7.632
7.632
7.567
7.595
21,307
-0.04(-0.49%)
Apr 05, 2019
7.647
7.668
7.623
7.632
28,212
-0.03(-0.43%)
Apr 04, 2019
7.661
7.698
7.661
7.665
12,226
-0.02(-0.31%)
Apr 03, 2019
7.722
7.875
7.665
7.689
40,570
-0.21(-2.63%)
Apr 02, 2019
7.835
7.919
7.835
7.896
19,317
-0.06(-0.71%)
Apr 01, 2019
7.925
8.054
7.925
7.953
29,113
-0.01(-0.10%)
Mar 29, 2019
8.014
8.017
7.946
7.961
17,393
-0.08(-0.96%)
Mar 28, 2019
8.014
8.038
8.014
8.038
18,308
-0.01(-0.18%)
Mar 27, 2019
8.024
8.061
8.014
8.052
14,466
-0.05(-0.64%)
Mar 26, 2019
8.104
8.104
8.043
8.104
16,534
+0.00(+0.00%)
Mar 25, 2019
8.132
8.132
8.066
8.104
11,191
-0.06(-0.73%)
Mar 22, 2019
8.193
8.193
8.163
8.163
848
-0.03(-0.37%)
Mar 21, 2019
8.175
8.193
8.125
8.193
34,488
+0.00(+0.00%)
Mar 20, 2019
8.175
8.193
8.175
8.193
2,587
+0.02(+0.20%)
Mar 19, 2019
8.184
8.222
8.133
8.177
5,436
-0.01(-0.09%)
Mar 18, 2019
8.250
8.250
8.021
8.184
40,561
+0.05(+0.61%)
Mar 15, 2019
8.259
8.273
8.090
8.134
37,757
+0.00(+0.03%)
Mar 14, 2019
8.250
8.250
8.132
8.132
14,871
-0.12(-1.46%)
Mar 13, 2019
8.245
8.254
8.212
8.253
16,551
+0.03(+0.35%)
Mar 12, 2019
8.316
8.316
8.212
8.224
21,982
-0.09(-1.11%)
Mar 11, 2019
8.325
8.472
8.288
8.316
15,839
+0.05(+0.66%)
Mar 08, 2019
8.248
8.434
8.248
8.262
14,000
-0.04(-0.43%)
Mar 07, 2019
8.336
8.358
8.137
8.297
30,598
-0.07(-0.79%)
Mar 06, 2019
8.439
8.439
8.363
8.363
4,263
-0.07(-0.78%)
Mar 05, 2019
8.311
8.519
8.264
8.429
66,871
+0.18(+2.17%)
Mar 04, 2019
8.198
8.523
8.132
8.250
46,596
+0.06(+0.75%)
Mar 01, 2019
8.259
8.259
8.137
8.189
16,969
+0.10(+1.25%)
Feb 28, 2019
8.278
8.307
8.079
8.088
28,994
-0.37(-4.40%)
Feb 27, 2019
8.505
8.670
8.349
8.460
21,492
-0.21(-2.42%)
Feb 26, 2019
8.556
8.669
8.396
8.669
35,031
+0.10(+1.21%)
Feb 25, 2019
8.721
8.745
8.561
8.566
45,988
-0.06(-0.71%)
Feb 22, 2019
8.641
8.653
8.486
8.627
22,909
+0.12(+1.39%)
Feb 21, 2019
8.660
8.660
8.452
8.509
29,807
-0.05(-0.63%)
Feb 20, 2019
8.387
8.721
8.387
8.564
49,040
+0.11(+1.31%)
Feb 19, 2019
8.580
8.580
8.377
8.453
31,591
-0.12(-1.41%)
Feb 15, 2019
8.882
8.882
8.563
8.573
66,394
-0.10(-1.16%)
Feb 14, 2019
8.717
8.731
8.627
8.674
44,997
-0.01(-0.06%)
Feb 13, 2019
8.750
8.835
8.467
8.679
148,665
-0.06(-0.64%)
Feb 12, 2019
8.745
8.967
8.721
8.736
54,769
+0.19(+2.21%)
Feb 11, 2019
8.434
8.589
8.434
8.547
21,820
+0.14(+1.68%)
Feb 08, 2019
8.321
8.429
8.321
8.406
166,515
+0.22(+2.65%)
Feb 07, 2019
8.217
8.222
8.134
8.189
25,142
+0.17(+2.18%)
Feb 06, 2019
7.920
8.104
7.920
8.014
22,580
+0.09(+1.19%)
Feb 05, 2019
7.920
8.045
7.920
7.920
32,946
-0.06(-0.77%)
Feb 04, 2019
7.944
8.043
7.944
7.981
11,187
+0.16(+1.99%)
Feb 01, 2019
7.849
7.920
7.826
7.826
6,363
-0.02(-0.30%)
Jan 31, 2019
7.826
7.977
7.812
7.849
10,139
-0.17(-2.06%)
Jan 30, 2019
7.986
8.109
7.925
8.014
5,943
-0.00(-0.06%)
Jan 29, 2019
8.010
8.149
8.010
8.019
38,287
-0.07(-0.82%)
Jan 28, 2019
8.085
8.290
8.085
8.085
10,253
+0.02(+0.29%)
Jan 25, 2019
7.911
8.085
7.901
8.061
27,787
+0.27(+3.51%)
Jan 24, 2019
7.779
7.802
7.656
7.788
7,640
-0.01(-0.14%)
Jan 23, 2019
7.647
7.882
7.604
7.799
25,119
+0.21(+2.76%)
Jan 22, 2019
7.812
7.812
7.590
7.590
18,503
-0.29(-3.71%)
Jan 18, 2019
7.769
7.932
7.769
7.883
24,181
+0.11(+1.44%)
Jan 17, 2019
7.735
7.774
7.735
7.771
3,264
+0.07(+0.88%)
Jan 16, 2019
7.723
7.751
7.689
7.703
3,866
-0.03(-0.37%)
Jan 15, 2019
7.722
7.731
7.689
7.731
5,727
+0.09(+1.23%)
Jan 14, 2019
7.661
7.717
7.637
7.637
20,280
+0.02(+0.25%)
Jan 11, 2019
7.552
7.689
7.552
7.618
2,545
+0.07(+0.94%)
Jan 10, 2019
7.529
7.662
7.529
7.548
14,065
+0.05(+0.69%)
Jan 09, 2019
7.505
7.813
7.496
7.496
19,617
+0.05(+0.63%)
Jan 08, 2019
7.769
8.057
7.260
7.449
49,303
-0.14(-1.86%)
Jan 07, 2019
7.505
7.637
7.505
7.590
15,376
-0.18(-2.37%)
Jan 04, 2019
7.373
8.005
7.373
7.774
5,939
+0.27(+3.65%)
Jan 03, 2019
7.651
8.005
7.500
7.500
18,393
-0.28(-3.58%)
Jan 02, 2019
7.731
7.779
7.632
7.779
10,888
+0.06(+0.79%)
Dec 31, 2018
7.689
7.779
7.609
7.717
7,424
-0.01(-0.18%)
Dec 28, 2018
7.793
7.793
7.505
7.731
5,515
+0.17(+2.26%)
Dec 27, 2018
7.781
7.786
7.430
7.561
45,152
-0.03(-0.46%)
Dec 26, 2018
7.670
7.772
7.411
7.595
7,802
-0.02(-0.24%)
Dec 24, 2018
7.549
7.614
7.388
7.614
29,344
+0.07(+0.89%)
Dec 21, 2018
7.478
7.580
7.393
7.547
22,848
+0.07(+0.93%)
Dec 20, 2018
7.553
7.612
7.446
7.478
17,801
-0.03(-0.38%)
Dec 19, 2018
7.589
7.808
7.444
7.506
23,394
-0.10(-1.27%)
Dec 18, 2018
7.562
7.603
7.562
7.603
7,914
+0.09(+1.24%)
Dec 17, 2018
7.500
7.510
7.495
7.510
5,877
+0.09(+1.22%)
Dec 14, 2018
7.589
7.589
7.420
7.420
14,112
-0.17(-2.24%)
Dec 13, 2018
7.656
7.656
7.589
7.589
20,420
-0.11(-1.45%)
Dec 12, 2018
7.589
7.701
7.589
7.701
1,854
+0.07(+0.91%)
Dec 11, 2018
7.589
7.632
7.589
7.632
5,985
+0.00(+0.06%)
Dec 10, 2018
7.594
7.628
7.589
7.627
3,944
-0.05(-0.67%)
Dec 07, 2018
7.661
7.714
7.661
7.678
6,272
+0.04(+0.58%)
Dec 06, 2018
7.656
7.656
7.589
7.634
15,012
+0.04(+0.59%)
Dec 04, 2018
7.687
7.687
7.589
7.589
28,672
+0.00(+0.00%)
Dec 03, 2018
7.723
7.723
7.589
7.589
47,923
-0.02(-0.29%)
Nov 30, 2018
7.594
7.612
7.589
7.612
17,472
+0.01(+0.18%)
Nov 29, 2018
7.594
7.844
7.594
7.598
5,275
-0.11(-1.45%)
Nov 28, 2018
7.647
7.710
7.607
7.710
35,417
+0.01(+0.12%)
Nov 27, 2018
7.652
7.701
7.652
7.701
7,407
-0.09(-1.20%)
Nov 26, 2018
7.937
7.951
7.781
7.795
38,311
-0.17(-2.18%)
Nov 23, 2018
7.969
8.009
7.911
7.969
15,456
+0.10(+1.25%)
Nov 21, 2018
7.870
7.870
7.870
0
+0.13(+1.61%)
Nov 20, 2018
7.805
7.805
7.670
7.745
5,671
-0.04(-0.46%)
Nov 19, 2018
7.911
7.911
7.717
7.781
5,989
-0.07(-0.91%)
Nov 16, 2018
7.853
7.853
7.754
7.853
12,096
+0.00(+0.00%)
Nov 15, 2018
7.844
7.853
7.690
7.853
3,225
+0.05(+0.69%)
Nov 14, 2018
7.817
7.891
7.688
7.799
28,506
-0.07(-0.92%)
Nov 13, 2018
7.847
7.897
7.788
7.871
6,686
+0.11(+1.45%)
Nov 12, 2018
7.911
7.911
7.745
7.759
12,940
-0.28(-3.44%)
Nov 09, 2018
8.094
8.141
7.819
8.036
22,176
-0.05(-0.66%)
Nov 08, 2018
8.080
8.129
8.071
8.089
11,899
+0.03(+0.33%)
Nov 07, 2018
8.103
8.170
8.062
8.062
49,002
-0.05(-0.66%)
Nov 06, 2018
8.049
8.138
8.049
8.116
4,558
+0.07(+0.83%)
Nov 05, 2018
8.120
8.120
8.049
8.049
2,363
+0.00(+0.00%)
Nov 02, 2018
8.125
8.125
7.946
8.049
19,264
-0.14(-1.69%)
Nov 01, 2018
8.004
8.257
7.964
8.187
33,311
+0.12(+1.55%)
Oct 31, 2018
8.031
8.071
8.019
8.062
20,066
+0.00(+0.00%)
Oct 30, 2018
8.040
8.103
8.036
8.062
16,114
+0.04(+0.56%)
Oct 29, 2018
8.125
8.134
8.018
8.018
11,462
-0.11(-1.37%)
Oct 26, 2018
8.112
8.129
8.058
8.129
12,992
-0.04(-0.44%)
Oct 25, 2018
8.125
8.187
8.113
8.165
9,551
+0.11(+1.33%)
Oct 24, 2018
8.094
8.134
8.058
8.058
40,533
-0.04(-0.44%)
Oct 23, 2018
8.125
8.125
8.060
8.094
9,809
-0.03(-0.38%)
Oct 22, 2018
8.116
8.125
8.058
8.125
12,586
+0.06(+0.72%)
Oct 19, 2018
8.071
8.071
8.036
8.067
5,824
-0.04(-0.52%)
Oct 18, 2018
8.080
8.109
8.080
8.109
3,973
-0.02(-0.20%)
Oct 17, 2018
8.214
8.214
8.076
8.125
2,914
-0.12(-1.41%)
Oct 16, 2018
8.098
8.253
8.098
8.241
10,584
+0.05(+0.65%)
Oct 15, 2018
8.219
8.219
8.147
8.187
14,618
-0.01(-0.11%)
Oct 12, 2018
8.085
8.259
8.085
8.196
21,728
+0.16(+2.00%)
Oct 11, 2018
8.036
8.080
7.857
8.036
16,963
+0.00(+0.00%)
Oct 10, 2018
8.174
8.174
8.036
8.036
22,180
-0.05(-0.57%)
Oct 09, 2018
8.147
8.147
8.082
8.082
4,168
+0.00(+0.02%)
Oct 08, 2018
8.036
8.080
8.036
8.080
19,259
-0.04(-0.44%)
Oct 05, 2018
8.058
8.165
8.058
8.116
14,560
+0.06(+0.72%)
Oct 04, 2018
8.107
8.107
8.058
8.058
28,455
+0.00(+0.00%)
Oct 03, 2018
8.040
8.152
8.036
8.058
5,904
-0.00(-0.06%)
Oct 02, 2018
8.062
8.170
8.061
8.062
14,360
+0.00(+0.06%)
Oct 01, 2018
8.080
8.161
8.009
8.058
159,926
+0.00(+0.00%)
Sep 28, 2018
8.116
8.116
8.036
8.058
25,312
-0.02(-0.28%)
Sep 27, 2018
8.174
8.174
8.080
8.080
18,110
-0.04(-0.55%)
Sep 26, 2018
8.036
8.132
8.027
8.125
7,069
+0.07(+0.83%)
Sep 25, 2018
8.027
8.174
7.883
8.058
25,083
+0.21(+2.67%)
Sep 24, 2018
7.960
7.973
7.817
7.848
9,399
-0.17(-2.12%)
Sep 21, 2018
8.018
8.018
8.018
8.018
672
+0.21(+2.63%)
Sep 20, 2018
8.013
8.031
7.812
7.812
17,911
+0.00(+0.00%)
Sep 19, 2018
7.803
7.960
7.723
7.812
15,832
+0.00(+0.00%)
Sep 18, 2018
7.737
8.016
7.648
7.812
15,633
+0.17(+2.16%)
Sep 17, 2018
7.652
7.737
7.647
7.647
5,270
+0.00(+0.00%)
Sep 14, 2018
7.647
7.862
7.647
7.647
11,200
+0.19(+2.57%)
Sep 13, 2018
7.433
7.875
7.411
7.455
19,073
-0.06(-0.77%)
Sep 12, 2018
7.719
7.768
7.513
7.513
9,730
-0.34(-4.38%)
Sep 11, 2018
7.902
8.158
7.846
7.857
14,345
-0.11(-1.40%)
Sep 10, 2018
8.170
8.170
7.925
7.969
197,760
-0.17(-2.08%)
Sep 07, 2018
8.228
8.370
8.138
8.138
19,488
-0.04(-0.44%)
Sep 06, 2018
8.263
8.388
8.174
8.174
71,299
-0.09(-1.13%)
Sep 05, 2018
8.290
8.436
8.259
8.268
15,259
-0.02(-0.27%)
Sep 04, 2018
8.393
8.424
8.286
8.290
16,909
-0.13(-1.54%)
Aug 31, 2018
8.420
8.420
8.420
0
-0.21(-2.43%)
Aug 30, 2018
8.585
8.629
8.309
8.629
42,237
+0.01(+0.16%)
Aug 29, 2018
8.585
8.646
8.585
8.616
13,534
+0.03(+0.36%)
Aug 28, 2018
8.464
8.585
8.437
8.585
9,040
+0.04(+0.42%)
Aug 27, 2018
8.482
8.598
8.437
8.549
160,972
+0.11(+1.32%)
Aug 24, 2018
8.388
8.437
8.326
8.437
11,648
+0.04(+0.53%)
Aug 23, 2018
8.312
8.437
8.312
8.393
24,720
-0.04(-0.53%)
Aug 22, 2018
8.437
8.437
8.283
8.437
11,518
+0.00(+0.00%)
Aug 21, 2018
8.571
8.571
8.379
8.437
26,432
-0.06(-0.68%)
Aug 20, 2018
8.598
8.629
8.495
8.495
6,715
-0.10(-1.14%)
Aug 17, 2018
8.647
8.647
8.478
8.594
11,424
-0.00(-0.05%)
Aug 16, 2018
8.661
8.662
8.598
8.598
3,469
+0.00(+0.00%)
Aug 15, 2018
8.634
8.705
8.598
8.598
28,195
-0.04(-0.41%)
Aug 14, 2018
8.704
8.704
8.629
8.634
8,760
-0.03(-0.36%)
Aug 13, 2018
8.839
8.839
8.661
8.665
54,654
-0.20(-2.22%)
Aug 10, 2018
8.924
8.924
8.732
8.862
46,144
-0.12(-1.34%)
Aug 09, 2018
9.049
9.049
8.938
8.982
8,783
+0.02(+0.22%)
Aug 08, 2018
8.924
9.173
8.911
8.962
21,127
-0.03(-0.37%)
Aug 07, 2018
8.924
8.995
8.893
8.995
34,503
-0.08(-0.84%)
Aug 06, 2018
8.973
9.120
8.947
9.071
9,419
+0.08(+0.94%)
Aug 03, 2018
8.924
8.987
8.924
8.987
3,584
+0.00(+0.00%)
Aug 02, 2018
8.937
9.089
8.928
8.987
177,199
-0.05(-0.54%)
Aug 01, 2018
8.915
9.036
8.915
9.036
10,514
-0.06(-0.69%)
Jul 31, 2018
9.187
9.187
9.037
9.098
5,806
+0.04(+0.39%)
Jul 30, 2018
8.995
9.062
8.951
9.062
45,031
+0.09(+1.00%)
Jul 27, 2018
8.862
8.973
8.862
8.973
9,856
+0.09(+1.00%)
Jul 26, 2018
8.920
8.920
8.875
8.884
17,868
-0.04(-0.40%)
Jul 25, 2018
8.920
9.145
8.920
8.920
6,914
-0.00(-0.05%)
Jul 24, 2018
8.928
8.928
8.866
8.924
56,795
+0.00(+0.00%)
Jul 23, 2018
8.951
8.973
8.848
8.924
183,563
-0.03(-0.30%)
Jul 20, 2018
8.817
9.303
8.777
8.951
118,905
-0.40(-4.25%)
Jul 19, 2018
8.933
9.348
8.750
9.348
248,615
+0.33(+3.72%)
Jul 18, 2018
9.085
9.103
9.018
9.013
19,295
-0.16(-1.70%)
Jul 17, 2018
9.196
9.206
9.143
9.170
7,349
-0.05(-0.58%)
Jul 16, 2018
9.411
9.411
9.181
9.223
18,202
-0.09(-0.96%)
Jul 13, 2018
9.205
9.312
9.196
9.312
17,122
-0.04(-0.43%)
Jul 12, 2018
9.196
9.353
9.178
9.353
9,748
+0.04(+0.43%)
Jul 11, 2018
9.245
9.312
9.245
9.312
2,844
-0.01(-0.14%)
Jul 10, 2018
9.491
9.491
9.299
9.326
21,732
-0.23(-2.38%)
Jul 09, 2018
9.437
9.576
9.437
9.553
16,242
+0.12(+1.23%)
Jul 06, 2018
9.464
9.464
9.081
9.437
39,601
-0.05(-0.52%)
Jul 05, 2018
9.460
9.603
9.361
9.486
28,871
+0.07(+0.71%)
Jul 03, 2018
9.420
9.420
9.420
0
-0.09(-0.94%)
Jul 02, 2018
9.469
9.625
9.469
9.509
77,489
-0.13(-1.39%)
Jun 29, 2018
9.599
9.661
9.527
9.643
15,568
-0.04(-0.41%)
Jun 28, 2018
9.436
9.683
9.404
9.683
45,763
+0.26(+2.71%)
Jun 27, 2018
9.540
9.664
9.402
9.427
17,879
-0.05(-0.53%)
Jun 26, 2018
9.437
9.482
9.437
9.478
5,911
+0.00(+0.05%)
Jun 25, 2018
9.411
9.704
9.364
9.473
17,960
+0.07(+0.78%)
Jun 22, 2018
9.442
9.460
9.341
9.399
305,523
+0.00(+0.02%)
Jun 21, 2018
9.513
9.643
9.388
9.397
89,014
-0.14(-1.50%)
Jun 20, 2018
9.495
9.540
9.483
9.540
1,865
+0.01(+0.14%)
Jun 19, 2018
9.629
9.342
9.527
29,850
-0.10(-1.07%)
Jun 18, 2018
9.705
9.705
9.587
9.629
19,685
+0.00(+0.00%)
Jun 15, 2018
9.652
9.598
9.629
42,208
-0.01(-0.14%)
Jun 14, 2018
9.618
9.643
9.599
9.643
10,326
-0.02(-0.23%)
Jun 13, 2018
9.656
9.710
9.634
9.665
5,248
-0.07(-0.69%)
Jun 12, 2018
9.714
9.732
9.707
9.732
6,874
+0.12(+1.21%)
Jun 11, 2018
9.638
9.678
9.603
9.616
40,002
-0.02(-0.23%)
Jun 08, 2018
9.652
9.692
9.576
9.638
15,189
+0.00(+0.00%)
Jun 07, 2018
9.777
9.777
9.536
9.638
22,545
-0.12(-1.24%)
Jun 06, 2018
9.772
9.759
20,543
+0.31(+3.28%)
Jun 05, 2018
9.393
9.462
9.393
9.449
16,556
+0.19(+2.10%)
Jun 04, 2018
9.330
9.330
9.049
9.254
65,932
-0.08(-0.86%)
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.