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
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
53.52
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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, 2018
10.82
10.99
10.60
10.66
9,884,448
-0.24(-2.17%)
May 30, 2018
10.83
11.13
10.74
10.89
12,563,508
+0.21(+1.98%)
May 29, 2018
10.69
10.97
10.46
10.68
10,725,558
-0.21(-1.91%)
May 25, 2018
10.89
10.89
10.89
0
+0.26(+2.46%)
May 24, 2018
10.49
10.71
10.24
10.63
10,708,026
+0.11(+1.04%)
May 23, 2018
10.06
10.52
9.973
10.52
9,920,892
+0.17(+1.60%)
May 22, 2018
10.45
10.58
10.23
10.35
13,321,376
+0.17(+1.69%)
May 21, 2018
10.32
10.48
9.909
10.18
13,501,922
+0.31(+3.12%)
May 18, 2018
10.06
10.09
9.768
9.874
9,908,599
-0.43(-4.21%)
May 17, 2018
10.31
10.58
10.08
10.31
9,043,492
-0.12(-1.17%)
May 16, 2018
10.05
10.48
10.05
10.43
11,211,918
+0.40(+4.03%)
May 15, 2018
10.15
10.26
9.809
10.02
11,123,575
-0.37(-3.54%)
May 14, 2018
10.37
10.73
10.32
10.39
13,820,725
+0.39(+3.93%)
May 11, 2018
10.04
10.29
9.943
9.999
12,191,007
-0.24(-2.39%)
May 10, 2018
9.845
10.24
9.845
10.24
12,660,454
+0.52(+5.34%)
May 09, 2018
9.405
9.726
9.319
9.724
12,810,338
+0.40(+4.32%)
May 08, 2018
9.029
9.322
8.994
9.322
10,743,835
+0.19(+2.13%)
May 07, 2018
9.033
9.251
8.975
9.128
14,679,074
+0.24(+2.74%)
May 04, 2018
8.110
8.912
8.041
8.884
19,861,300
+0.60(+7.21%)
May 03, 2018
7.935
8.393
7.755
8.287
15,950,134
+0.15(+1.81%)
May 02, 2018
8.255
8.355
8.041
8.140
10,528,395
-0.11(-1.38%)
May 01, 2018
7.806
8.280
7.787
8.253
13,985,801
+0.39(+4.95%)
Apr 30, 2018
8.128
8.277
7.763
7.864
11,841,325
-0.27(-3.32%)
Apr 27, 2018
8.616
8.643
8.017
8.134
14,112,510
-0.18(-2.21%)
Apr 26, 2018
8.188
8.339
8.054
8.318
18,230,682
+0.48(+6.11%)
Apr 25, 2018
7.985
8.013
7.461
7.839
21,178,322
-0.03(-0.35%)
Apr 24, 2018
8.268
8.499
7.650
7.867
22,346,948
-0.20(-2.43%)
Apr 23, 2018
8.530
8.553
7.999
8.063
16,818,884
-0.34(-4.02%)
Apr 20, 2018
8.709
8.838
8.282
8.401
16,793,074
-0.31(-3.59%)
Apr 19, 2018
9.480
9.483
8.619
8.714
35,094,212
-1.29(-12.91%)
Apr 18, 2018
10.13
10.19
9.722
10.01
13,230,088
-0.32(-3.10%)
Apr 17, 2018
9.964
10.39
9.935
10.33
12,780,606
+0.55(+5.64%)
Apr 16, 2018
9.897
9.923
9.526
9.775
8,577,114
+0.06(+0.64%)
Apr 13, 2018
10.31
10.33
9.596
9.713
14,760,286
-0.23(-2.35%)
Apr 12, 2018
9.666
10.02
9.592
9.946
14,381,848
+0.54(+5.70%)
Apr 11, 2018
9.265
9.658
9.170
9.410
10,956,515
+0.00(+0.04%)
Apr 10, 2018
9.191
9.551
9.002
9.406
19,327,708
+0.83(+9.62%)
Apr 09, 2018
8.753
9.312
8.568
8.581
16,998,050
+0.15(+1.83%)
Apr 06, 2018
8.874
9.192
8.311
8.427
13,770,811
-0.85(-9.13%)
Apr 05, 2018
9.767
9.801
9.071
9.273
14,136,134
-0.29(-3.07%)
Apr 04, 2018
8.426
9.638
8.402
9.567
17,278,752
+0.35(+3.81%)
Apr 03, 2018
9.089
9.276
8.750
9.216
16,520,124
+0.50(+5.73%)
Apr 02, 2018
9.560
9.806
8.442
8.717
19,974,816
-1.14(-11.58%)
Mar 29, 2018
9.858
9.858
9.858
0
+0.60(+6.47%)
Mar 28, 2018
9.766
9.969
9.117
9.260
20,724,190
-0.63(-6.34%)
Mar 27, 2018
11.46
11.47
9.613
9.887
23,916,334
-1.24(-11.15%)
Mar 26, 2018
10.63
11.14
10.19
11.13
19,469,670
+1.24(+12.58%)
Mar 23, 2018
10.92
11.00
9.884
9.884
17,110,560
-1.10(-10.00%)
Mar 22, 2018
11.40
11.75
10.97
10.98
16,207,102
-0.98(-8.21%)
Mar 21, 2018
11.80
12.41
11.69
11.97
10,270,357
+0.08(+0.68%)
Mar 20, 2018
11.68
11.99
11.63
11.88
9,117,620
+0.27(+2.34%)
Mar 19, 2018
12.01
12.14
11.10
11.61
18,286,844
-0.71(-5.79%)
Mar 16, 2018
12.39
12.54
12.27
12.33
4,850,912
-0.01(-0.08%)
Mar 15, 2018
12.47
12.59
12.15
12.34
7,818,409
-0.04(-0.29%)
Mar 14, 2018
12.53
12.56
12.03
12.37
13,532,863
-0.01(-0.04%)
Mar 13, 2018
13.22
13.48
12.20
12.38
22,772,370
-0.61(-4.67%)
Mar 12, 2018
12.85
13.19
12.74
12.98
12,481,815
+0.39(+3.12%)
Mar 09, 2018
12.06
12.60
12.04
12.59
12,525,700
+0.74(+6.23%)
Mar 08, 2018
11.93
12.04
11.64
11.85
8,902,661
+0.05(+0.43%)
Mar 07, 2018
11.80
10,319,900
+0.09(+0.79%)
Mar 06, 2018
11.47
11.80
11.34
11.71
13,250,147
+0.51(+4.52%)
Mar 05, 2018
10.75
11.36
10.58
11.20
9,086,694
+0.30(+2.73%)
Mar 02, 2018
9.926
10.96
9.926
10.91
9,931,092
+0.54(+5.17%)
Mar 01, 2018
10.92
11.03
9.999
10.37
14,872,129
-0.53(-4.82%)
Feb 28, 2018
11.42
11.54
10.87
10.90
10,505,112
-0.31(-2.75%)
Feb 27, 2018
11.27
11.78
11.20
11.21
11,187,565
-0.10(-0.92%)
Feb 26, 2018
10.87
11.32
10.78
11.31
8,918,379
+0.68(+6.36%)
Feb 23, 2018
10.24
10.63
10.22
10.63
8,451,986
+0.65(+6.49%)
Feb 22, 2018
9.894
9.985
5,999,340
-0.07(-0.74%)
Feb 21, 2018
10.60
10.61
10.04
10.06
10,213,637
-0.35(-3.39%)
Feb 20, 2018
9.773
10.63
9.763
10.41
11,972,638
+0.51(+5.18%)
Feb 16, 2018
9.900
9.900
9.900
0
-0.11(-1.13%)
Feb 15, 2018
9.923
10.01
9.435
10.01
12,735,435
+0.36(+3.69%)
Feb 14, 2018
8.838
9.710
8.838
9.656
11,496,866
+0.61(+6.72%)
Feb 13, 2018
8.830
9.092
8.794
9.049
7,688,754
-0.01(-0.15%)
Feb 12, 2018
8.848
9.232
8.660
9.062
14,566,921
+0.45(+5.28%)
Feb 09, 2018
8.474
8.744
7.568
8.608
21,366,526
+0.72(+9.11%)
Feb 08, 2018
9.193
9.220
7.872
7.890
17,667,002
-1.14(-12.66%)
Feb 07, 2018
9.541
9.726
9.031
9.033
12,927,111
-0.64(-6.65%)
Feb 06, 2018
8.251
9.698
8.243
9.676
21,293,528
+0.45(+4.87%)
Feb 05, 2018
9.870
10.37
8.644
9.227
17,454,570
-0.90(-8.91%)
Feb 02, 2018
10.71
10.80
10.13
10.13
14,249,264
-0.92(-8.35%)
Feb 01, 2018
10.90
11.54
10.84
11.05
7,119,943
-0.17(-1.48%)
Jan 31, 2018
11.31
11.45
11.02
11.22
7,153,906
+0.28(+2.57%)
Jan 30, 2018
11.04
11.34
10.90
10.94
12,318,026
-0.71(-6.09%)
Jan 29, 2018
11.53
11.88
11.22
11.65
9,490,911
-0.04(-0.32%)
Jan 26, 2018
11.10
11.69
11.03
11.68
13,159,416
+1.01(+9.48%)
Jan 25, 2018
11.69
11.70
10.67
10.67
13,602,340
-0.59(-5.20%)
Jan 24, 2018
11.75
11.84
11.00
11.26
19,224,544
-0.83(-6.88%)
Jan 23, 2018
11.97
12.09
11.84
12.09
6,951,162
+0.27(+2.27%)
Jan 22, 2018
11.60
11.82
11.43
11.82
5,801,649
+0.27(+2.32%)
Jan 19, 2018
11.66
11.71
11.35
11.55
9,627,169
+0.03(+0.27%)
Jan 18, 2018
11.28
11.69
11.25
11.52
9,457,924
+0.16(+1.42%)
Jan 17, 2018
10.73
11.41
10.70
11.36
11,863,089
+0.90(+8.60%)
Jan 16, 2018
10.58
10.82
10.27
10.46
10,128,301
+0.11(+1.07%)
Jan 12, 2018
10.35
10.35
10.35
0
+0.16(+1.55%)
Jan 11, 2018
10.14
10.21
9.984
10.19
5,695,278
+0.18(+1.77%)
Jan 10, 2018
10.04
10.16
9.870
10.02
13,717,640
-0.38(-3.70%)
Jan 09, 2018
10.76
10.77
10.34
10.40
9,308,676
-0.31(-2.87%)
Jan 08, 2018
10.46
10.81
10.38
10.71
6,760,199
+0.24(+2.25%)
Jan 05, 2018
10.40
10.58
10.24
10.47
7,971,083
+0.19(+1.81%)
Jan 04, 2018
10.32
10.39
10.03
10.29
8,773,099
+0.18(+1.75%)
Jan 03, 2018
9.726
10.13
9.704
10.11
10,182,278
+0.48(+4.98%)
Jan 02, 2018
9.048
9.629
9.003
9.629
9,515,590
+0.73(+8.25%)
Dec 29, 2017
8.896
8.896
8.896
0
-0.27(-3.00%)
Dec 28, 2017
9.224
9.252
9.129
9.171
3,276,271
+0.06(+0.64%)
Dec 27, 2017
8.971
9.249
8.968
9.113
3,067,357
+0.09(+1.01%)
Dec 26, 2017
8.967
9.040
8.780
9.022
4,674,412
-0.27(-2.89%)
Dec 22, 2017
9.168
9.307
9.097
9.290
4,075,605
-0.02(-0.26%)
Dec 21, 2017
9.684
9.684
9.274
9.315
7,130,902
-0.31(-3.24%)
Dec 20, 2017
9.693
9.757
9.374
9.626
9,019,061
+0.20(+2.09%)
Dec 19, 2017
9.426
9.526
9.268
9.429
8,385,918
-0.03(-0.36%)
Dec 18, 2017
9.201
9.469
9.068
9.463
15,906,337
+0.60(+6.74%)
Dec 15, 2017
8.573
8.943
8.476
8.865
10,606,355
+0.38(+4.45%)
Dec 14, 2017
8.496
8.653
8.419
8.488
5,268,068
-0.02(-0.23%)
Dec 13, 2017
8.590
8.743
8.492
8.507
4,261,565
-0.00(-0.02%)
Dec 12, 2017
8.702
8.702
8.483
8.508
6,186,668
-0.26(-3.00%)
Dec 11, 2017
8.663
8.845
8.585
8.771
5,788,696
+0.15(+1.74%)
Dec 08, 2017
9.034
9.074
8.600
8.621
10,210,136
-0.14(-1.55%)
Dec 07, 2017
8.712
8.836
8.590
8.756
10,304,742
+0.25(+2.92%)
Dec 06, 2017
8.187
8.551
8.076
8.508
11,158,585
+0.09(+1.01%)
Dec 05, 2017
8.313
8.894
8.062
8.423
16,930,696
+0.01(+0.13%)
Dec 04, 2017
9.385
9.407
8.234
8.412
24,532,544
-0.66(-7.26%)
Dec 01, 2017
9.107
9.237
8.628
9.070
19,725,622
-0.32(-3.42%)
Nov 30, 2017
9.536
9.662
9.205
9.391
15,384,623
+0.17(+1.85%)
Nov 29, 2017
10.55
10.55
8.917
9.221
37,737,788
-1.40(-13.14%)
Nov 28, 2017
10.74
10.76
10.44
10.62
10,058,593
-0.01(-0.09%)
Nov 27, 2017
10.84
10.84
10.57
10.63
11,063,529
-0.42(-3.77%)
Nov 24, 2017
10.85
11.06
10.84
11.04
6,989,779
+0.29(+2.67%)
Nov 22, 2017
11.06
11.07
10.70
10.75
6,988,228
-0.21(-1.95%)
Nov 21, 2017
10.83
10.99
10.73
10.97
10,204,753
+0.38(+3.59%)
Nov 20, 2017
10.31
10.64
10.31
10.59
6,692,324
+0.36(+3.53%)
Nov 17, 2017
10.52
10.55
10.18
10.23
6,511,847
-0.14(-1.32%)
Nov 16, 2017
10.06
10.49
10.06
10.36
7,611,404
+0.45(+4.50%)
Nov 15, 2017
9.921
10.05
9.669
9.918
9,281,329
-0.27(-2.65%)
Nov 14, 2017
10.14
10.28
9.960
10.19
6,328,298
-0.03(-0.28%)
Nov 13, 2017
9.979
10.26
9.926
10.22
5,245,169
+0.08(+0.81%)
Nov 10, 2017
10.02
10.16
9.951
10.13
6,716,775
+0.19(+1.90%)
Nov 09, 2017
10.28
10.31
9.561
9.945
18,562,022
-0.64(-6.09%)
Nov 08, 2017
10.41
10.61
10.32
10.59
5,749,197
+0.11(+1.01%)
Nov 07, 2017
10.47
10.55
10.27
10.48
8,764,099
-0.03(-0.28%)
Nov 06, 2017
10.34
10.52
10.15
10.51
10,628,323
+0.43(+4.26%)
Nov 03, 2017
9.677
10.09
9.478
10.08
12,210,297
+0.51(+5.33%)
Nov 02, 2017
9.460
9.649
9.264
9.573
7,056,878
+0.13(+1.32%)
Nov 01, 2017
9.776
9.785
9.192
9.448
8,169,127
-0.09(-0.93%)
Oct 31, 2017
9.411
9.626
9.319
9.537
5,429,339
+0.21(+2.25%)
Oct 30, 2017
9.438
9.154
9.328
7,981,994
+0.09(+0.94%)
Oct 27, 2017
8.927
9.281
8.761
9.241
9,384,095
+0.53(+6.13%)
Oct 26, 2017
8.597
8.753
8.563
8.707
5,955,800
+0.15(+1.79%)
Oct 25, 2017
8.735
8.827
8.285
8.553
13,050,130
-0.35(-3.90%)
Oct 24, 2017
8.795
8.930
8.684
8.901
5,248,241
+0.18(+2.04%)
Oct 23, 2017
8.707
8.862
8.591
8.723
7,492,131
+0.14(+1.61%)
Oct 20, 2017
8.628
8.718
8.553
8.585
4,502,548
+0.12(+1.44%)
Oct 19, 2017
8.312
8.469
8.067
8.463
7,752,414
-0.07(-0.88%)
Oct 18, 2017
8.499
8.577
8.197
8.538
7,042,574
+0.08(+0.98%)
Oct 17, 2017
8.468
8.468
8.320
8.455
3,076,229
-0.02(-0.22%)
Oct 16, 2017
8.444
8.475
8.299
8.473
4,987,664
+0.12(+1.44%)
Oct 13, 2017
8.265
8.434
8.240
8.354
4,309,086
+0.16(+1.97%)
Oct 12, 2017
8.250
8.360
8.173
8.192
4,885,580
-0.08(-1.01%)
Oct 11, 2017
8.033
8.280
8.025
8.276
4,914,126
+0.16(+1.96%)
Oct 10, 2017
8.152
8.158
7.869
8.117
6,016,166
+0.15(+1.94%)
Oct 09, 2017
7.879
7.993
7.858
7.962
4,365,588
+0.16(+2.09%)
Oct 06, 2017
7.574
7.799
7.574
7.799
3,010,759
+0.10(+1.30%)
Oct 05, 2017
7.768
7.796
7.574
7.699
4,695,561
+0.02(+0.21%)
Oct 04, 2017
7.606
7.683
7.470
7.683
4,663,369
+0.05(+0.66%)
Oct 03, 2017
7.605
7.696
7.521
7.633
4,168,945
+0.07(+0.99%)
Oct 02, 2017
7.495
7.666
7.405
7.558
6,840,749
+0.13(+1.74%)
Sep 29, 2017
7.295
7.447
7.215
7.429
6,300,713
+0.18(+2.53%)
Sep 28, 2017
7.068
7.247
7.003
7.246
4,891,119
+0.16(+2.25%)
Sep 27, 2017
6.833
7.165
6.815
7.087
7,921,209
+0.46(+7.01%)
Sep 26, 2017
6.847
6.862
6.551
6.623
7,378,116
-0.01(-0.17%)
Sep 25, 2017
6.935
6.947
6.539
6.635
11,071,519
-0.41(-5.82%)
Sep 22, 2017
6.850
7.075
6.833
7.044
4,010,281
+0.10(+1.43%)
Sep 21, 2017
7.014
7.023
6.760
6.945
4,896,967
-0.09(-1.22%)
Sep 20, 2017
7.357
7.357
6.747
7.031
12,503,066
-0.31(-4.21%)
Sep 19, 2017
7.337
7.417
7.192
7.340
5,036,441
+0.08(+1.04%)
Sep 18, 2017
7.117
7.398
7.114
7.265
8,188,954
+0.28(+3.97%)
Sep 15, 2017
6.704
7.013
6.693
6.988
6,339,282
+0.34(+5.07%)
Sep 14, 2017
6.468
6.762
6.446
6.651
4,439,778
+0.09(+1.40%)
Sep 13, 2017
6.476
6.613
6.417
6.559
3,603,745
+0.03(+0.40%)
Sep 12, 2017
6.532
6.587
6.416
6.533
4,599,668
+0.09(+1.34%)
Sep 11, 2017
6.246
6.486
6.234
6.446
6,427,387
+0.36(+5.86%)
Sep 08, 2017
6.285
6.317
6.027
6.089
4,685,539
-0.23(-3.70%)
Sep 07, 2017
6.349
6.395
6.239
6.323
3,095,700
+0.03(+0.46%)
Sep 06, 2017
6.344
6.376
6.196
6.294
3,721,483
+0.04(+0.60%)
Sep 05, 2017
6.401
6.486
6.091
6.257
7,963,051
-0.28(-4.23%)
Sep 01, 2017
6.526
6.634
6.479
6.533
5,140,122
+0.08(+1.31%)
Aug 31, 2017
6.346
6.469
6.291
6.449
6,550,788
+0.18(+2.93%)
Aug 30, 2017
6.007
6.285
5.989
6.265
7,073,013
+0.30(+5.09%)
Aug 29, 2017
5.696
6.001
5.693
5.962
3,471,843
+0.04(+0.71%)
Aug 28, 2017
5.891
5.942
5.829
5.920
2,351,077
+0.05(+0.78%)
Aug 25, 2017
6.011
6.059
5.840
5.874
3,266,527
-0.09(-1.49%)
Aug 24, 2017
6.059
6.059
5.858
5.963
3,780,778
-0.01(-0.12%)
Aug 23, 2017
5.747
6.015
5.688
5.970
4,173,398
+0.08(+1.32%)
Aug 22, 2017
5.762
5.927
5.737
5.892
4,978,324
+0.27(+4.74%)
Aug 21, 2017
5.769
5.772
5.501
5.625
6,952,809
-0.12(-2.14%)
Aug 18, 2017
5.808
5.875
5.652
5.748
5,456,381
+0.05(+0.92%)
Aug 17, 2017
6.072
6.155
5.696
5.696
8,659,533
-0.49(-7.97%)
Aug 16, 2017
6.214
6.263
6.096
6.189
4,811,220
+0.03(+0.45%)
Aug 15, 2017
6.174
6.195
6.027
6.161
4,102,498
+0.05(+0.74%)
Aug 14, 2017
5.878
6.134
5.878
6.116
7,038,323
+0.44(+7.74%)
Aug 11, 2017
5.521
5.711
5.470
5.677
5,782,692
+0.09(+1.65%)
Aug 10, 2017
5.966
5.992
5.576
5.585
11,087,871
-0.51(-8.35%)
Aug 09, 2017
5.996
6.113
5.930
6.093
4,957,907
-0.06(-0.98%)
Aug 08, 2017
6.216
6.379
6.091
6.154
6,601,597
-0.07(-1.05%)
Aug 07, 2017
5.952
6.225
5.951
6.219
7,078,241
+0.31(+5.20%)
Aug 04, 2017
5.935
6.053
5.862
5.911
3,801,381
+0.01(+0.11%)
Aug 03, 2017
5.971
6.019
5.820
5.905
5,807,484
-0.07(-1.19%)
Aug 02, 2017
6.207
6.249
5.846
5.976
9,250,812
-0.13(-2.13%)
Aug 01, 2017
6.049
6.106
5.956
6.106
4,156,146
+0.10(+1.67%)
Jul 31, 2017
6.156
6.239
5.946
6.005
6,708,257
-0.14(-2.25%)
Jul 28, 2017
6.109
6.213
6.047
6.143
5,147,538
-0.06(-0.98%)
Jul 27, 2017
6.565
6.594
5.982
6.204
20,555,356
-0.29(-4.51%)
Jul 26, 2017
6.447
6.595
6.397
6.497
7,804,185
+0.19(+2.98%)
Jul 25, 2017
6.284
6.348
6.107
6.309
7,092,065
-0.00(-0.06%)
Jul 24, 2017
6.393
6.394
6.281
6.313
5,274,802
-0.06(-0.98%)
Jul 21, 2017
6.395
6.411
6.273
6.375
6,479,298
-0.17(-2.56%)
Jul 20, 2017
6.509
6.570
6.332
6.543
5,852,351
+0.06(+0.86%)
Jul 19, 2017
6.413
6.491
6.356
6.487
6,617,297
+0.17(+2.68%)
Jul 18, 2017
6.145
6.317
6.074
6.317
6,210,886
+0.06(+0.94%)
Jul 17, 2017
6.385
6.389
6.190
6.259
8,550,514
-0.08(-1.28%)
Jul 14, 2017
6.187
6.344
6.142
6.340
10,233,315
+0.24(+4.00%)
Jul 13, 2017
6.185
6.293
6.033
6.096
13,768,378
-0.05(-0.84%)
Jul 12, 2017
6.027
6.186
5.973
6.148
15,123,875
+0.28(+4.77%)
Jul 11, 2017
5.722
5.877
5.666
5.868
7,915,841
+0.13(+2.35%)
Jul 10, 2017
5.596
5.769
5.497
5.733
7,006,876
+0.20(+3.59%)
Jul 07, 2017
5.383
5.600
5.320
5.535
8,094,643
+0.26(+4.91%)
Jul 06, 2017
5.161
5.410
5.118
5.276
8,476,511
-0.07(-1.33%)
Jul 05, 2017
5.092
5.366
5.092
5.347
9,492,850
+0.32(+6.35%)
Jul 03, 2017
5.348
5.399
5.028
5.028
7,045,754
-0.23(-4.29%)
Jun 30, 2017
5.386
5.467
5.179
5.253
8,635,811
-0.08(-1.50%)
Jun 29, 2017
5.645
5.645
5.102
5.333
19,044,562
-0.43(-7.50%)
Jun 28, 2017
5.599
5.788
5.420
5.766
10,133,775
+0.28(+5.11%)
Jun 27, 2017
5.846
5.871
5.479
5.485
14,305,699
-0.48(-8.08%)
Jun 26, 2017
6.268
6.324
5.866
5.967
11,672,247
-0.15(-2.49%)
Jun 23, 2017
6.040
6.220
6.009
6.120
5,623,562
+0.06(+0.92%)
Jun 22, 2017
6.141
6.146
5.978
6.063
7,324,344
-0.05(-0.75%)
Jun 21, 2017
5.989
6.117
5.914
6.109
6,604,824
+0.20(+3.40%)
Jun 20, 2017
6.181
6.230
5.900
5.908
9,103,194
-0.20(-3.32%)
Jun 19, 2017
5.961
6.136
5.958
6.111
11,800,208
+0.33(+5.70%)
Jun 16, 2017
5.868
5.991
5.730
5.782
8,437,337
-0.07(-1.16%)
Jun 15, 2017
5.681
5.912
5.677
5.849
9,126,822
-0.14(-2.41%)
Jun 14, 2017
6.268
6.311
5.798
5.994
11,564,221
-0.20(-3.23%)
Jun 13, 2017
6.378
6.381
5.967
6.194
15,012,948
+0.12(+1.93%)
Jun 12, 2017
5.925
6.141
5.555
6.076
23,312,720
-0.10(-1.68%)
Jun 09, 2017
7.219
7.289
5.765
6.180
33,283,208
-0.89(-12.61%)
Jun 08, 2017
6.850
7.077
6.693
7.072
7,964,881
+0.35(+5.24%)
Jun 07, 2017
6.641
6.783
6.604
6.720
6,666,570
+0.15(+2.35%)
Jun 06, 2017
6.414
6.691
6.395
6.566
5,198,270
+0.06(+0.99%)
Jun 05, 2017
6.446
6.596
6.426
6.501
4,343,558
+0.06(+0.87%)
Jun 02, 2017
6.367
6.475
6.235
6.445
6,019,269
+0.19(+2.98%)
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.