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
Graniteshares Platinum Shares ETF
(NY:
PLTM
)
9.395
-0.366 (-3.75%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
7.900
7.901
7.850
7.875
4,700
-0.04(-0.44%)
May 30, 2019
7.870
7.950
7.850
7.910
4,231
+0.03(+0.32%)
May 29, 2019
7.921
7.921
7.861
7.885
3,400
-0.08(-1.06%)
May 28, 2019
7.960
8.000
7.945
7.969
4,520
-0.03(-0.38%)
May 24, 2019
8.000
8.000
8.000
8.000
500
+0.05(+0.63%)
May 23, 2019
7.970
8.020
7.950
7.950
4,901
-0.09(-1.13%)
May 22, 2019
8.046
8.100
7.991
8.040
19,165
-0.06(-0.77%)
May 21, 2019
8.033
8.120
8.033
8.102
1,845
-0.02(-0.22%)
May 20, 2019
8.124
8.155
8.070
8.120
2,014
-0.05(-0.65%)
May 17, 2019
8.240
8.240
8.105
8.174
22,000
-0.14(-1.70%)
May 16, 2019
8.360
8.390
8.260
8.315
6,706
-0.10(-1.19%)
May 15, 2019
8.380
8.440
8.380
8.415
4,459
-0.14(-1.59%)
May 14, 2019
8.500
8.552
8.500
8.552
1,000
+0.04(+0.43%)
May 13, 2019
8.620
8.620
8.470
8.515
4,635
-0.08(-0.87%)
May 10, 2019
8.497
8.613
8.497
8.590
6,400
+0.15(+1.82%)
May 09, 2019
8.500
8.500
8.420
8.436
2,364
-0.16(-1.85%)
May 08, 2019
8.631
8.631
8.540
8.595
1,324
-0.08(-0.87%)
May 07, 2019
8.723
8.734
8.621
8.670
3,840
-0.06(-0.74%)
May 06, 2019
8.655
8.735
8.655
8.735
279
+0.05(+0.63%)
May 03, 2019
8.570
8.710
8.570
8.680
1,300
+0.18(+2.12%)
May 02, 2019
8.487
8.580
8.430
8.500
6,357
-0.15(-1.77%)
May 01, 2019
8.720
8.770
8.630
8.653
5,789
-0.25(-2.78%)
Apr 30, 2019
8.880
8.917
8.860
8.901
1,400
-0.01(-0.10%)
Apr 29, 2019
8.940
8.940
8.870
8.910
4,046
-0.02(-0.22%)
Apr 26, 2019
8.860
8.980
8.860
8.930
8,200
+0.06(+0.73%)
Apr 25, 2019
8.820
8.865
8.781
8.865
12,493
-0.01(-0.09%)
Apr 24, 2019
8.836
8.878
8.836
8.873
1,361
-0.02(-0.23%)
Apr 23, 2019
8.900
8.900
8.800
8.894
2,201
-0.06(-0.63%)
Apr 22, 2019
9.055
9.055
8.904
8.950
3,543
-0.02(-0.19%)
Apr 18, 2019
8.864
9.010
8.864
8.967
8,300
+0.13(+1.44%)
Apr 17, 2019
8.814
8.890
8.795
8.840
3,629
+0.08(+0.86%)
Apr 16, 2019
8.840
8.840
8.740
8.765
6,821
-0.09(-1.00%)
Apr 15, 2019
8.840
8.880
8.734
8.853
14,188
-0.05(-0.53%)
Apr 12, 2019
8.970
8.980
8.842
8.900
6,800
+0.03(+0.39%)
Apr 11, 2019
9.100
9.100
8.824
8.865
8,197
-0.15(-1.71%)
Apr 10, 2019
8.900
9.030
8.880
9.020
8,372
+0.15(+1.69%)
Apr 09, 2019
8.980
8.994
8.860
8.870
5,569
-0.17(-1.83%)
Apr 08, 2019
9.105
9.105
9.019
9.035
8,903
+0.07(+0.84%)
Apr 05, 2019
9.080
9.080
8.900
8.960
21,300
+0.00(+0.04%)
Apr 04, 2019
8.850
8.999
8.825
8.956
20,659
+0.29(+3.30%)
Apr 03, 2019
8.580
8.677
8.580
8.670
2,528
+0.18(+2.06%)
Apr 02, 2019
8.580
8.580
8.422
8.495
1,637
-0.01(-0.07%)
Apr 01, 2019
8.490
8.560
8.470
8.501
8,930
+0.04(+0.42%)
Mar 29, 2019
8.490
8.520
8.420
8.465
8,500
+0.06(+0.71%)
Mar 28, 2019
8.430
8.450
8.340
8.405
6,336
-0.12(-1.43%)
Mar 27, 2019
8.650
8.650
8.496
8.527
9,044
-0.07(-0.85%)
Mar 26, 2019
8.640
8.640
8.550
8.600
20,800
+0.03(+0.35%)
Mar 25, 2019
8.580
8.640
8.548
8.570
10,112
+0.14(+1.71%)
Mar 22, 2019
8.484
8.484
8.426
8.426
9,000
-0.14(-1.69%)
Mar 21, 2019
8.581
8.587
8.571
8.571
4,030
-0.05(-0.59%)
Mar 20, 2019
8.612
8.622
8.556
8.622
15,480
+0.13(+1.55%)
Mar 19, 2019
8.490
8.490
8.490
8.490
3,680
+0.18(+2.14%)
Mar 18, 2019
8.334
8.334
8.300
8.313
10,490
+0.04(+0.48%)
Mar 15, 2019
8.273
8.273
8.273
8.273
1,000
+0.06(+0.77%)
Mar 14, 2019
8.200
8.210
8.200
8.210
2,600
-0.20(-2.38%)
Mar 13, 2019
8.457
8.457
8.410
8.410
1,520
+0.10(+1.16%)
Mar 12, 2019
8.303
8.313
8.300
8.313
6,220
+0.17(+2.13%)
Mar 11, 2019
8.140
8.140
8.140
8.140
1,450
-0.01(-0.15%)
Mar 08, 2019
8.152
8.152
8.152
8.152
1,000
+0.05(+0.63%)
Mar 07, 2019
8.200
8.200
8.101
8.101
4,560
-0.13(-1.59%)
Mar 06, 2019
8.234
8.244
8.232
8.232
23,170
-0.10(-1.26%)
Mar 05, 2019
8.315
8.336
8.315
8.336
10,000
+0.01(+0.17%)
Mar 04, 2019
8.322
8.322
8.322
8.322
0
-0.21(-2.42%)
Mar 01, 2019
8.644
8.645
8.529
8.529
3,000
-0.14(-1.64%)
Feb 28, 2019
8.696
8.696
8.671
8.671
49,600
+0.04(+0.44%)
Feb 27, 2019
8.624
8.633
8.572
8.633
12,810
+0.08(+0.97%)
Feb 26, 2019
8.538
8.551
8.538
8.551
8,650
+0.06(+0.70%)
Feb 25, 2019
8.500
8.500
8.471
8.491
4,250
+0.10(+1.19%)
Feb 22, 2019
8.351
8.392
8.351
8.391
8,000
+0.20(+2.44%)
Feb 21, 2019
8.253
8.253
8.192
8.192
9,170
-0.05(-0.59%)
Feb 20, 2019
8.221
8.286
8.221
8.240
15,010
+0.08(+0.99%)
Feb 19, 2019
8.163
8.163
8.158
8.159
6,550
+0.13(+1.63%)
Feb 15, 2019
8.023
8.028
8.023
8.028
1,000
+0.19(+2.40%)
Feb 14, 2019
7.795
7.840
7.773
7.840
6,680
+0.01(+0.12%)
Feb 13, 2019
7.860
7.860
7.831
7.831
21,220
-0.06(-0.73%)
Feb 12, 2019
7.840
7.888
7.834
7.888
6,550
+0.05(+0.68%)
Feb 11, 2019
7.875
7.877
7.834
7.834
20,550
-0.13(-1.67%)
Feb 08, 2019
7.950
7.970
7.922
7.967
3,000
+0.02(+0.30%)
Feb 07, 2019
8.004
8.004
7.943
7.943
13,000
-0.09(-1.08%)
Feb 06, 2019
8.065
8.065
8.030
8.030
2,010
-0.13(-1.58%)
Feb 05, 2019
8.181
8.181
8.141
8.159
8,430
-0.01(-0.14%)
Feb 04, 2019
8.149
8.170
8.149
8.170
3,210
-0.04(-0.53%)
Feb 01, 2019
8.251
8.277
8.214
8.214
9,000
+0.04(+0.51%)
Jan 31, 2019
8.172
8.172
8.172
8.172
60
+0.04(+0.55%)
Jan 30, 2019
8.115
8.127
8.115
8.127
4,580
+0.02(+0.29%)
Jan 29, 2019
8.104
8.104
8.104
8.104
220
+0.02(+0.20%)
Jan 28, 2019
8.088
8.088
8.088
8.088
1,030
-0.05(-0.62%)
Jan 25, 2019
8.104
8.142
8.104
8.138
18,000
+0.15(+1.88%)
Jan 24, 2019
7.990
8.000
7.979
7.988
9,500
+0.08(+0.99%)
Jan 23, 2019
7.882
7.909
7.880
7.909
11,520
+0.05(+0.68%)
Jan 22, 2019
7.861
7.861
7.841
7.856
15,460
-0.09(-1.11%)
Jan 18, 2019
8.004
8.004
7.939
7.944
14,000
-0.13(-1.59%)
Jan 17, 2019
8.056
8.072
8.056
8.072
4,130
+0.04(+0.44%)
Jan 16, 2019
8.032
8.037
8.014
8.037
14,730
+0.08(+0.98%)
Jan 15, 2019
8.003
8.003
7.944
7.959
5,000
-0.02(-0.26%)
Jan 14, 2019
7.980
7.980
7.980
7.980
330
-0.09(-1.13%)
Jan 11, 2019
8.140
8.140
8.071
8.071
2,000
-0.09(-1.14%)
Jan 10, 2019
8.164
8.164
8.164
8.164
610
-0.04(-0.53%)
Jan 09, 2019
8.208
8.208
8.208
8.208
600
+0.04(+0.55%)
Jan 08, 2019
8.173
8.205
8.146
8.163
31,250
-0.02(-0.26%)
Jan 07, 2019
8.181
8.188
8.181
8.184
2,310
+0.01(+0.06%)
Jan 04, 2019
7.953
8.179
7.953
8.179
7,000
+0.23(+2.94%)
Jan 03, 2019
7.949
7.949
7.945
7.945
1,750
+0.04(+0.50%)
Jan 02, 2019
7.909
7.973
7.906
7.906
22,200
-0.00(-0.03%)
Dec 31, 2018
7.899
7.908
7.894
7.908
5,000
+0.06(+0.73%)
Dec 28, 2018
7.914
7.914
7.851
7.851
34,000
-0.08(-0.96%)
Dec 27, 2018
7.901
7.927
7.825
7.927
14,580
-0.01(-0.07%)
Dec 26, 2018
7.933
7.933
7.933
7.933
2,350
+0.10(+1.30%)
Dec 24, 2018
7.887
7.887
7.831
7.831
88,000
-0.01(-0.10%)
Dec 21, 2018
7.874
7.905
7.839
7.839
25,000
-0.07(-0.83%)
Dec 20, 2018
7.916
7.916
7.905
7.905
5,290
+0.08(+1.00%)
Dec 19, 2018
7.936
7.936
7.826
7.826
11,190
-0.05(-0.63%)
Dec 18, 2018
7.876
7.876
7.876
7.876
210
-0.02(-0.31%)
Dec 17, 2018
7.828
7.932
7.828
7.900
7,640
+0.06(+0.71%)
Dec 14, 2018
7.845
7.845
7.845
7.845
2,000
-0.09(-1.18%)
Dec 13, 2018
7.874
7.939
7.874
7.939
4,110
-0.05(-0.68%)
Dec 12, 2018
7.993
7.993
7.993
7.993
500
+0.17(+2.19%)
Dec 11, 2018
7.808
7.822
7.808
7.822
4,000
+0.01(+0.19%)
Dec 10, 2018
7.784
7.807
7.781
7.807
14,370
-0.10(-1.27%)
Dec 07, 2018
7.903
7.908
7.903
7.908
4,000
+0.06(+0.71%)
Dec 06, 2018
7.856
7.856
7.852
7.852
4,670
-0.10(-1.29%)
Dec 04, 2018
7.955
7.955
7.955
7.955
4,000
-0.06(-0.75%)
Dec 03, 2018
8.056
8.056
8.015
8.015
3,160
+0.06(+0.80%)
Nov 30, 2018
7.986
7.989
7.951
7.951
20,000
-0.24(-2.97%)
Nov 29, 2018
8.194
8.194
8.194
0
+0.00(+0.00%)
Nov 28, 2018
8.194
8.194
8.194
8.194
1,250
-0.10(-1.23%)
Nov 27, 2018
8.396
8.404
8.289
8.296
36,360
-0.11(-1.31%)
Nov 26, 2018
8.406
8.406
8.406
0
+0.00(+0.00%)
Nov 23, 2018
8.413
8.415
8.406
8.406
6,000
-0.04(-0.44%)
Nov 21, 2018
8.443
8.443
8.443
0
+0.06(+0.74%)
Nov 20, 2018
8.424
8.424
8.376
8.381
78,710
-0.12(-1.43%)
Nov 19, 2018
8.503
8.503
8.503
8.503
1,310
+0.07(+0.81%)
Nov 16, 2018
8.422
8.435
8.415
8.435
369,000
+0.05(+0.64%)
Nov 15, 2018
8.300
8.400
8.300
8.381
39,720
+0.06(+0.71%)
Nov 14, 2018
8.348
8.370
8.314
8.322
9,640
-0.02(-0.29%)
Nov 13, 2018
8.400
8.412
8.341
8.346
483,210
-0.06(-0.71%)
Nov 12, 2018
8.402
8.406
8.393
8.406
5,750
-0.31(-3.56%)
Nov 09, 2018
8.716
8.716
8.716
8.716
1,000
+0.00(+0.00%)
Nov 08, 2018
8.716
8.716
8.716
8.716
10,710
+0.00(+0.00%)
Nov 07, 2018
8.703
8.716
8.703
8.716
5,100
+0.07(+0.82%)
Nov 06, 2018
8.678
8.714
8.645
8.645
25,500
-0.02(-0.27%)
Nov 05, 2018
8.633
8.668
8.633
8.668
5,460
-0.01(-0.08%)
Nov 02, 2018
8.630
8.703
8.630
8.675
56,000
+0.12(+1.38%)
Nov 01, 2018
8.542
8.567
8.531
8.557
42,110
+0.19(+2.27%)
Oct 31, 2018
8.367
8.367
8.367
8.367
1,300
+0.00(+0.00%)
Oct 30, 2018
8.367
8.367
8.367
8.367
16,160
+0.07(+0.81%)
Oct 29, 2018
8.365
8.365
8.297
8.300
15,240
+0.06(+0.74%)
Oct 26, 2018
8.239
8.239
8.239
8.239
5,000
+0.00(+0.00%)
Oct 25, 2018
8.256
8.256
8.215
8.239
45,400
-0.05(-0.63%)
Oct 24, 2018
8.284
8.321
8.284
8.291
5,500
-0.00(-0.01%)
Oct 23, 2018
8.283
8.292
8.283
8.292
7,350
+0.09(+1.10%)
Oct 22, 2018
8.198
8.202
8.169
8.202
72,130
-0.05(-0.64%)
Oct 19, 2018
8.255
8.255
8.255
8.255
1,000
+0.00(+0.00%)
Oct 18, 2018
8.231
8.285
8.231
8.255
65,130
-0.07(-0.88%)
Oct 17, 2018
8.348
8.363
8.308
8.328
41,520
-0.06(-0.74%)
Oct 16, 2018
8.423
8.423
8.390
8.390
3,550
-0.00(-0.05%)
Oct 15, 2018
8.386
8.394
8.386
8.394
17,950
+0.01(+0.14%)
Oct 12, 2018
8.382
8.382
8.382
8.382
1,000
+0.00(+0.00%)
Oct 11, 2018
8.372
8.395
8.372
8.382
108,570
+0.17(+2.08%)
Oct 10, 2018
8.206
8.224
8.206
8.211
64,360
+0.06(+0.69%)
Oct 09, 2018
8.155
8.155
8.155
8.155
30,000
-0.00(-0.01%)
Oct 08, 2018
8.115
8.156
8.101
8.156
93,680
-0.05(-0.66%)
Oct 05, 2018
8.197
8.210
8.197
8.210
3,000
+0.01(+0.16%)
Oct 04, 2018
8.197
8.197
8.197
8.197
10,260
-0.08(-0.93%)
Oct 03, 2018
8.274
8.274
8.274
8.274
2,820
+0.00(+0.02%)
Oct 02, 2018
8.265
8.314
8.265
8.272
99,850
+0.05(+0.66%)
Oct 01, 2018
8.149
8.222
8.132
8.218
104,320
+0.10(+1.26%)
Sep 28, 2018
8.116
8.116
8.116
8.116
40,000
+0.03(+0.31%)
Sep 27, 2018
8.090
8.099
8.080
8.091
37,940
-0.17(-2.05%)
Sep 26, 2018
8.201
8.260
8.195
8.260
139,050
+0.04(+0.50%)
Sep 25, 2018
8.251
8.251
8.200
8.219
70,850
-0.03(-0.32%)
Sep 24, 2018
8.296
8.296
8.245
8.245
40,770
-0.02(-0.18%)
Sep 21, 2018
8.252
8.260
8.252
8.260
17,000
-0.06(-0.71%)
Sep 20, 2018
8.278
8.319
8.278
8.319
21,810
+0.14(+1.75%)
Sep 19, 2018
8.158
8.230
8.158
8.176
23,010
+0.08(+1.04%)
Sep 18, 2018
8.093
8.133
8.087
8.092
57,100
+0.10(+1.26%)
Sep 17, 2018
8.017
8.017
7.975
7.991
17,080
+0.04(+0.55%)
Sep 14, 2018
8.032
8.032
7.947
7.947
196,000
-0.07(-0.89%)
Sep 13, 2018
8.034
8.034
8.001
8.018
50,080
+0.07(+0.89%)
Sep 12, 2018
7.929
7.967
7.929
7.947
30,490
+0.06(+0.80%)
Sep 11, 2018
7.843
7.909
7.843
7.884
55,250
-0.06(-0.82%)
Sep 10, 2018
7.967
7.967
7.932
7.949
151,010
+0.16(+2.08%)
Sep 07, 2018
7.836
7.836
7.787
7.787
82,000
-0.08(-0.98%)
Sep 06, 2018
7.907
7.907
7.847
7.864
62,000
+0.03(+0.41%)
Sep 05, 2018
7.833
7.833
7.830
7.832
61,700
+0.14(+1.78%)
Sep 04, 2018
7.685
7.695
7.685
7.695
26,140
-0.16(-2.06%)
Aug 31, 2018
7.857
7.857
7.857
0
-0.05(-0.65%)
Aug 30, 2018
7.915
7.915
7.909
7.909
12,500
-0.03(-0.42%)
Aug 29, 2018
7.921
7.942
7.921
7.942
2,450
+0.06(+0.80%)
Aug 28, 2018
7.923
7.932
7.868
7.879
59,000
-0.14(-1.76%)
Aug 27, 2018
8.011
8.020
8.011
8.020
7,590
+0.14(+1.74%)
Aug 24, 2018
7.882
7.905
7.851
7.883
18,000
+0.09(+1.15%)
Aug 23, 2018
7.793
7.793
7.793
7.793
5,550
-0.12(-1.45%)
Aug 22, 2018
7.908
7.908
7.908
7.908
24,150
-0.03(-0.33%)
Aug 21, 2018
7.935
7.935
7.934
7.934
3,500
+0.07(+0.84%)
Aug 20, 2018
7.868
7.868
7.868
7.868
520
+0.00(+0.00%)
Aug 17, 2018
7.860
7.867
7.860
7.867
2,000
+0.02(+0.30%)
Aug 16, 2018
7.877
7.877
7.830
7.844
22,400
+0.19(+2.54%)
Aug 15, 2018
7.715
7.729
7.550
7.650
511,980
-0.34(-4.29%)
Aug 14, 2018
8.025
8.025
7.959
7.993
103,640
-0.00(-0.03%)
Aug 13, 2018
8.109
8.109
7.966
7.995
38,130
-0.27(-3.28%)
Aug 10, 2018
8.327
8.327
8.266
8.266
31,000
-0.04(-0.45%)
Aug 09, 2018
8.322
8.333
8.303
8.303
50,130
+0.01(+0.13%)
Aug 08, 2018
8.306
8.306
8.292
8.292
16,050
+0.02(+0.23%)
Aug 07, 2018
8.273
8.287
8.273
8.273
41,130
+0.05(+0.60%)
Aug 06, 2018
8.231
8.231
8.224
8.224
2,560
-0.05(-0.63%)
Aug 03, 2018
8.276
8.276
8.276
0
+0.00(+0.00%)
Aug 02, 2018
8.276
8.276
8.276
8.276
33,100
+0.14(+1.70%)
Aug 01, 2018
8.138
8.138
8.138
8.138
2,590
-0.24(-2.83%)
Jul 31, 2018
8.375
8.375
8.375
8.375
1,360
+0.08(+1.01%)
Jul 30, 2018
8.291
8.291
8.291
8.291
1,930
+0.00(+0.00%)
Jul 27, 2018
8.291
8.291
8.291
8.291
2,000
+0.07(+0.85%)
Jul 26, 2018
8.297
8.297
8.221
8.221
39,000
-0.17(-2.01%)
Jul 24, 2018
8.390
8.390
8.390
0
+0.15(+1.77%)
Jul 23, 2018
8.244
8.244
8.244
8.244
1,610
-0.02(-0.21%)
Jul 20, 2018
8.261
8.261
8.261
8.261
25,090
+0.17(+2.15%)
Jul 19, 2018
8.088
8.088
8.087
8.087
17,040
-0.03(-0.38%)
Jul 18, 2018
8.077
8.118
8.077
8.118
2,300
-0.10(-1.24%)
Jul 16, 2018
8.220
8.220
8.220
80,040
-0.05(-0.60%)
Jul 13, 2018
8.240
8.270
8.232
8.270
19,130
-0.16(-1.87%)
Jul 12, 2018
8.382
8.429
8.382
8.428
37,250
+0.15(+1.86%)
Jul 11, 2018
8.338
8.338
8.274
8.274
66,630
-0.18(-2.11%)
Jul 10, 2018
8.418
8.452
8.378
8.452
157,250
+0.02(+0.23%)
Jul 06, 2018
8.433
8.433
8.433
250
+0.06(+0.67%)
Jul 05, 2018
8.418
8.428
8.377
8.377
40,340
-0.01(-0.13%)
Jul 03, 2018
8.388
8.388
8.388
0
+0.24(+2.91%)
Jul 02, 2018
8.215
8.215
8.091
8.151
136,980
-0.35(-4.07%)
Jun 28, 2018
8.497
8.497
8.497
0
-0.03(-0.39%)
Jun 27, 2018
8.556
8.556
8.516
8.530
177,400
-0.13(-1.47%)
Jun 25, 2018
8.657
8.657
8.657
10,000
-0.07(-0.77%)
Jun 22, 2018
8.696
8.729
8.693
8.724
133,250
+0.03(+0.30%)
Jun 20, 2018
8.698
8.698
8.698
1,370
+0.03(+0.30%)
Jun 19, 2018
8.658
8.672
8.658
8.672
15,220
-0.14(-1.58%)
Jun 18, 2018
8.814
8.816
8.811
8.811
77,000
-0.04(-0.47%)
Jun 15, 2018
8.859
8.867
8.853
8.853
69,000
-0.23(-2.51%)
Jun 14, 2018
9.081
9.081
9.081
9.081
74,140
+0.04(+0.44%)
Jun 08, 2018
9.041
9.041
9.041
0
+0.07(+0.78%)
Jun 07, 2018
9.022
9.022
8.971
8.971
98,040
-0.07(-0.75%)
Jun 06, 2018
9.040
9.040
9.039
9.039
20,150
+0.11(+1.19%)
Jun 05, 2018
8.933
8.933
8.933
8.933
57,500
-0.11(-1.22%)
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.