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
Yirendai Ltd ADR
(NY:
YRD
)
4.840
-0.030 (-0.62%)
Official Closing Price
Updated: 7:00 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 08, 2023
2.660
2.660
2.580
2.650
30,486
+0.07(+2.71%)
May 05, 2023
2.520
2.615
2.520
2.580
25,747
+0.15(+6.17%)
May 04, 2023
2.430
2.480
2.390
2.430
17,229
+0.02(+0.83%)
May 03, 2023
2.340
2.520
2.310
2.410
47,222
+0.08(+3.43%)
May 02, 2023
2.600
2.600
2.330
2.330
111,764
-0.17(-6.80%)
May 01, 2023
2.390
2.690
2.220
2.500
248,651
+0.38(+17.92%)
Apr 28, 2023
2.120
2.240
2.100
2.120
33,789
+0.02(+0.95%)
Apr 27, 2023
2.070
2.100
2.050
2.100
1,938
+0.01(+0.48%)
Apr 26, 2023
2.180
2.260
2.030
2.090
35,053
+0.03(+1.46%)
Apr 25, 2023
2.090
2.092
2.010
2.060
6,391
-0.04(-1.90%)
Apr 24, 2023
2.100
2.350
2.060
2.100
44,984
-0.02(-0.94%)
Apr 21, 2023
2.090
2.168
2.070
2.120
16,973
+0.00(+0.00%)
Apr 20, 2023
2.120
2.200
2.080
2.120
38,686
-0.04(-1.85%)
Apr 19, 2023
2.170
2.190
2.160
2.160
9,270
-0.02(-0.92%)
Apr 18, 2023
2.180
2.200
2.150
2.180
13,696
-0.03(-1.36%)
Apr 17, 2023
2.020
2.220
2.020
2.210
20,469
+0.14(+6.76%)
Apr 14, 2023
2.030
2.180
2.030
2.070
10,572
-0.01(-0.48%)
Apr 13, 2023
1.990
2.170
1.990
2.080
31,991
+0.07(+3.48%)
Apr 12, 2023
2.140
2.230
2.010
2.010
30,856
-0.15(-6.94%)
Apr 11, 2023
2.390
2.430
2.150
2.160
58,587
-0.23(-9.62%)
Apr 10, 2023
2.230
2.390
2.230
2.390
17,550
+0.20(+9.13%)
Apr 06, 2023
2.150
2.260
2.100
2.190
24,412
+0.02(+0.92%)
Apr 05, 2023
2.110
2.170
2.075
2.170
23,239
+0.00(+0.00%)
Apr 04, 2023
2.060
2.170
2.060
2.170
9,009
+0.11(+5.34%)
Apr 03, 2023
2.100
2.120
1.950
2.060
82,963
-0.07(-3.29%)
Mar 31, 2023
2.070
2.169
1.950
2.130
105,308
+0.02(+0.94%)
Mar 30, 2023
2.040
2.160
2.040
2.110
72,560
+0.05(+2.43%)
Mar 29, 2023
2.000
2.130
2.000
2.060
69,070
+0.01(+0.49%)
Mar 28, 2023
2.090
2.130
1.800
2.050
60,017
-0.10(-4.65%)
Mar 27, 2023
2.030
2.200
2.030
2.150
38,479
+0.09(+4.37%)
Mar 24, 2023
2.000
2.125
2.000
2.060
35,365
+0.02(+0.98%)
Mar 23, 2023
2.150
2.264
2.010
2.040
57,394
-0.09(-4.23%)
Mar 22, 2023
2.260
2.390
2.130
2.130
64,427
-0.20(-8.58%)
Mar 21, 2023
2.110
2.450
2.110
2.330
62,250
+0.00(+0.00%)
Mar 20, 2023
2.370
2.517
2.150
2.330
72,686
-0.29(-11.07%)
Mar 17, 2023
2.880
2.880
2.600
2.620
28,252
-0.17(-6.09%)
Mar 16, 2023
2.450
2.840
2.450
2.790
70,760
+0.38(+15.77%)
Mar 15, 2023
2.440
2.510
2.370
2.410
15,325
-0.08(-3.21%)
Mar 14, 2023
2.350
2.560
2.350
2.490
28,031
+0.14(+5.96%)
Mar 13, 2023
2.180
2.480
2.140
2.350
48,261
+0.10(+4.44%)
Mar 10, 2023
2.320
2.368
2.250
2.250
37,533
-0.13(-5.46%)
Mar 09, 2023
2.740
2.840
2.350
2.380
106,293
-0.34(-12.50%)
Mar 08, 2023
2.740
2.830
2.620
2.720
45,862
-0.06(-2.16%)
Mar 07, 2023
2.740
2.780
2.692
2.780
7,612
+0.02(+0.72%)
Mar 06, 2023
2.870
2.870
2.740
2.760
30,149
-0.06(-2.13%)
Mar 03, 2023
2.760
2.890
2.740
2.820
34,758
+0.05(+1.81%)
Mar 02, 2023
2.600
2.780
2.522
2.770
30,342
+0.19(+7.36%)
Mar 01, 2023
2.730
2.820
2.520
2.580
72,044
-0.09(-3.37%)
Feb 28, 2023
2.550
2.670
2.520
2.670
43,259
+0.05(+1.91%)
Feb 27, 2023
2.810
2.810
2.590
2.620
69,078
-0.17(-6.09%)
Feb 24, 2023
2.880
2.880
2.700
2.790
35,924
-0.08(-2.79%)
Feb 23, 2023
2.900
2.941
2.700
2.870
53,398
+0.08(+2.87%)
Feb 22, 2023
3.150
3.160
2.690
2.790
171,939
-0.37(-11.71%)
Feb 21, 2023
3.270
3.355
3.160
3.160
42,854
-0.12(-3.66%)
Feb 17, 2023
3.360
3.480
3.271
3.280
41,974
-0.10(-2.96%)
Feb 16, 2023
3.510
3.589
3.350
3.380
54,238
-0.16(-4.52%)
Feb 15, 2023
3.470
3.643
3.387
3.540
64,411
+0.04(+1.14%)
Feb 14, 2023
3.650
3.720
3.470
3.500
80,250
-0.09(-2.51%)
Feb 13, 2023
3.370
3.660
3.370
3.590
58,341
+0.25(+7.49%)
Feb 10, 2023
3.700
3.740
3.260
3.340
128,885
-0.36(-9.73%)
Feb 09, 2023
3.390
3.850
3.350
3.700
203,479
+0.38(+11.45%)
Feb 08, 2023
3.200
3.370
3.200
3.320
60,764
+0.11(+3.43%)
Feb 07, 2023
3.150
3.284
3.150
3.210
55,959
+0.03(+0.94%)
Feb 06, 2023
3.260
3.260
3.150
3.180
86,005
-0.11(-3.34%)
Feb 03, 2023
3.200
3.370
3.200
3.290
77,600
-0.01(-0.30%)
Feb 02, 2023
3.210
3.400
3.150
3.300
100,263
+0.02(+0.61%)
Feb 01, 2023
3.270
3.380
3.200
3.280
75,587
-0.01(-0.30%)
Jan 31, 2023
3.150
3.290
3.150
3.290
43,257
+0.14(+4.44%)
Jan 30, 2023
3.300
3.300
3.100
3.150
101,133
-0.24(-7.08%)
Jan 27, 2023
3.250
3.420
3.230
3.390
125,836
+0.21(+6.60%)
Jan 26, 2023
3.180
3.230
3.124
3.180
77,399
+0.06(+1.92%)
Jan 25, 2023
3.000
3.170
2.915
3.120
139,134
+0.14(+4.70%)
Jan 24, 2023
3.220
3.220
2.950
2.980
67,736
-0.19(-5.99%)
Jan 23, 2023
3.180
3.285
3.030
3.170
169,085
+0.07(+2.26%)
Jan 20, 2023
2.940
3.110
2.891
3.100
145,767
+0.33(+11.91%)
Jan 19, 2023
2.610
2.920
2.600
2.770
109,992
+0.08(+2.97%)
Jan 18, 2023
2.970
2.970
2.650
2.690
90,838
-0.24(-8.19%)
Jan 17, 2023
2.850
2.980
2.850
2.930
114,093
+0.02(+0.69%)
Jan 13, 2023
2.830
2.950
2.730
2.910
113,228
+0.15(+5.43%)
Jan 12, 2023
2.650
2.780
2.400
2.760
104,763
+0.08(+2.99%)
Jan 11, 2023
2.610
2.820
2.610
2.680
122,001
+0.10(+3.88%)
Jan 10, 2023
2.470
2.650
2.380
2.580
182,133
-0.08(-3.01%)
Jan 09, 2023
2.090
2.680
2.090
2.660
336,808
+0.56(+26.67%)
Jan 06, 2023
1.900
2.130
1.860
2.100
142,945
+0.22(+11.70%)
Jan 05, 2023
1.820
1.940
1.710
1.880
217,258
+0.10(+5.62%)
Jan 04, 2023
1.530
1.910
1.510
1.780
203,734
+0.27(+17.88%)
Jan 03, 2023
1.360
1.520
1.330
1.510
143,303
+0.14(+10.22%)
Dec 30, 2022
1.320
1.410
1.290
1.370
53,762
+0.01(+0.74%)
Dec 29, 2022
1.180
1.370
1.180
1.360
159,312
+0.17(+14.29%)
Dec 28, 2022
1.190
1.270
1.190
1.190
44,254
-0.04(-3.25%)
Dec 27, 2022
1.270
1.310
1.200
1.230
110,777
-0.08(-6.11%)
Dec 23, 2022
1.360
1.415
1.300
1.310
155,790
-0.15(-10.27%)
Dec 22, 2022
1.480
1.540
1.410
1.460
67,455
-0.11(-7.01%)
Dec 21, 2022
1.340
1.600
1.230
1.570
335,303
+0.08(+5.37%)
Dec 20, 2022
1.390
1.499
1.390
1.490
101,934
+0.06(+4.20%)
Dec 19, 2022
1.500
1.500
1.270
1.430
202,494
+0.01(+0.70%)
Dec 16, 2022
1.310
1.450
1.290
1.420
145,873
+0.07(+5.19%)
Dec 15, 2022
1.220
1.350
1.190
1.350
171,685
+0.04(+3.05%)
Dec 14, 2022
1.220
1.320
1.220
1.310
41,391
+0.02(+1.55%)
Dec 13, 2022
1.200
1.350
1.100
1.290
153,267
+0.08(+6.61%)
Dec 12, 2022
1.280
1.280
1.160
1.210
74,510
-0.10(-7.63%)
Dec 09, 2022
1.270
1.400
1.260
1.310
107,686
+0.04(+3.15%)
Dec 08, 2022
1.150
1.330
1.150
1.270
128,007
+0.03(+2.42%)
Dec 07, 2022
1.310
1.320
1.150
1.240
77,160
-0.10(-7.46%)
Dec 06, 2022
1.320
1.365
1.280
1.340
23,455
-0.02(-1.47%)
Dec 05, 2022
1.310
1.410
1.310
1.360
78,459
+0.04(+3.03%)
Dec 02, 2022
1.080
1.380
1.080
1.320
160,583
+0.15(+12.82%)
Dec 01, 2022
1.010
1.180
1.010
1.170
70,225
+0.09(+8.33%)
Nov 30, 2022
1.090
1.160
1.050
1.080
76,574
-0.02(-1.82%)
Nov 29, 2022
1.070
1.140
1.070
1.100
63,206
+0.04(+3.77%)
Nov 28, 2022
1.060
1.150
0.8300
1.060
244,540
-0.11(-9.40%)
Nov 25, 2022
1.340
1.340
1.000
1.170
617,495
-0.29(-19.86%)
Nov 23, 2022
1.520
1.520
1.410
1.460
64,043
-0.08(-5.19%)
Nov 22, 2022
1.440
1.590
1.440
1.540
76,021
+0.14(+10.00%)
Nov 21, 2022
1.510
1.528
1.400
1.400
71,364
-0.17(-10.83%)
Nov 18, 2022
1.490
1.600
1.420
1.570
41,667
+0.10(+6.80%)
Nov 17, 2022
1.450
1.520
1.450
1.470
47,686
-0.03(-2.00%)
Nov 16, 2022
1.470
1.530
1.370
1.500
68,475
-0.03(-1.96%)
Nov 15, 2022
1.470
1.540
1.360
1.530
372,076
+0.24(+18.60%)
Nov 14, 2022
1.200
1.400
1.200
1.290
587,535
+0.28(+27.72%)
Nov 11, 2022
0.8875
1.040
0.8781
1.010
184,167
+0.12(+13.80%)
Nov 10, 2022
0.8760
0.9130
0.8302
0.8875
102,685
+0.02(+2.53%)
Nov 09, 2022
0.8600
0.9234
0.8541
0.8656
59,253
-0.00(-0.39%)
Nov 08, 2022
0.8567
0.8834
0.8501
0.8690
53,749
-0.03(-3.49%)
Nov 07, 2022
0.9100
0.9498
0.8849
0.9004
65,427
-0.00(-0.24%)
Nov 04, 2022
0.8599
0.9300
0.8599
0.9026
70,867
+0.05(+6.18%)
Nov 03, 2022
0.8294
0.8668
0.7985
0.8501
81,141
+0.03(+3.65%)
Nov 02, 2022
0.8195
0.8407
0.7802
0.8202
47,866
+0.00(+0.09%)
Nov 01, 2022
0.8080
0.8200
0.7900
0.8195
32,871
+0.01(+1.55%)
Oct 31, 2022
0.8560
0.8560
0.7800
0.8070
67,971
-0.06(-6.43%)
Oct 28, 2022
0.8102
0.8779
0.8102
0.8625
13,125
-0.01(-1.71%)
Oct 27, 2022
0.9099
0.9099
0.8600
0.8775
40,076
-0.04(-4.10%)
Oct 26, 2022
0.8920
0.9400
0.8920
0.9150
34,926
+0.01(+1.37%)
Oct 25, 2022
0.8902
0.9283
0.8902
0.9026
14,871
+0.01(+0.74%)
Oct 24, 2022
0.9005
0.9199
0.8800
0.8960
54,494
-0.06(-6.33%)
Oct 21, 2022
0.9302
0.9565
0.9302
0.9565
15,219
+0.01(+1.37%)
Oct 20, 2022
0.9800
0.9920
0.8902
0.9436
95,041
-0.05(-5.17%)
Oct 19, 2022
0.9612
0.9950
0.9612
0.9950
53,596
+0.00(+0.23%)
Oct 18, 2022
0.9901
1.012
0.9502
0.9927
35,551
+0.01(+0.54%)
Oct 17, 2022
0.9705
1.000
0.9705
0.9874
6,522
+0.01(+1.27%)
Oct 14, 2022
0.9612
0.9856
0.9605
0.9750
28,004
+0.01(+1.44%)
Oct 13, 2022
0.9931
0.9976
0.9605
0.9612
84,887
-0.04(-3.88%)
Oct 12, 2022
0.9610
1.010
0.9610
1.000
18,676
+0.03(+3.09%)
Oct 11, 2022
1.030
1.030
0.9700
0.9700
20,877
-0.05(-4.90%)
Oct 10, 2022
1.020
1.040
1.000
1.020
13,293
-0.02(-1.92%)
Oct 07, 2022
1.040
1.043
1.024
1.040
10,623
+0.01(+0.48%)
Oct 06, 2022
1.021
1.060
1.020
1.035
22,520
-0.02(-1.43%)
Oct 05, 2022
1.080
1.080
1.020
1.050
57,120
+0.00(+0.00%)
Oct 04, 2022
1.030
1.070
1.030
1.050
48,338
+0.02(+1.94%)
Oct 03, 2022
1.040
1.050
1.030
1.030
17,633
-0.04(-3.74%)
Sep 30, 2022
1.050
1.070
1.020
1.070
27,063
+0.01(+0.94%)
Sep 29, 2022
1.060
1.080
1.020
1.060
37,536
-0.03(-2.75%)
Sep 28, 2022
1.070
1.090
1.060
1.090
26,877
+0.00(+0.00%)
Sep 27, 2022
1.110
1.150
1.070
1.090
41,498
-0.02(-1.80%)
Sep 26, 2022
1.150
1.180
1.100
1.110
60,402
-0.07(-5.93%)
Sep 23, 2022
1.074
1.200
1.074
1.180
92,822
+0.07(+6.31%)
Sep 22, 2022
1.130
1.140
1.060
1.110
16,516
+0.01(+0.91%)
Sep 21, 2022
1.120
1.150
1.090
1.100
33,229
-0.02(-1.79%)
Sep 20, 2022
1.090
1.150
1.090
1.120
49,936
-0.02(-1.75%)
Sep 19, 2022
1.080
1.170
1.080
1.140
34,574
+0.05(+4.59%)
Sep 16, 2022
1.070
1.180
1.030
1.090
56,946
+0.02(+1.87%)
Sep 15, 2022
1.090
1.110
1.040
1.070
38,234
-0.03(-2.73%)
Sep 14, 2022
1.110
1.125
1.100
1.100
8,448
-0.03(-2.65%)
Sep 13, 2022
1.140
1.230
1.100
1.130
104,184
-0.06(-5.04%)
Sep 12, 2022
1.190
1.200
1.160
1.190
44,875
-0.01(-0.83%)
Sep 09, 2022
1.030
1.200
1.020
1.200
82,924
+0.17(+16.50%)
Sep 08, 2022
1.030
1.050
1.000
1.030
35,673
-0.03(-2.83%)
Sep 07, 2022
1.040
1.060
1.000
1.060
63,529
+0.01(+0.95%)
Sep 06, 2022
1.160
1.250
1.010
1.050
287,240
-0.08(-7.08%)
Sep 02, 2022
1.050
1.140
1.029
1.130
98,000
+0.06(+5.61%)
Sep 01, 2022
1.000
1.080
0.9601
1.070
424,638
-0.02(-1.83%)
Aug 31, 2022
0.9200
1.090
0.9000
1.090
3,358,687
+0.38(+54.59%)
Aug 30, 2022
0.8600
0.8700
0.6700
0.7051
340,514
-0.16(-18.21%)
Aug 29, 2022
1.020
1.049
0.8452
0.8621
358,128
-0.16(-15.48%)
Aug 26, 2022
1.070
1.080
1.000
1.020
55,199
-0.02(-1.92%)
Aug 25, 2022
1.040
1.090
1.010
1.040
101,648
+0.00(+0.00%)
Aug 24, 2022
1.070
1.108
1.030
1.040
39,558
-0.06(-5.45%)
Aug 23, 2022
1.090
1.130
1.080
1.100
37,556
+0.03(+2.80%)
Aug 22, 2022
1.100
1.107
1.060
1.070
15,159
-0.02(-1.83%)
Aug 19, 2022
1.070
1.103
1.070
1.090
10,070
-0.01(-0.91%)
Aug 18, 2022
1.070
1.130
1.050
1.100
173,344
+0.06(+5.77%)
Aug 17, 2022
1.010
1.100
1.000
1.040
67,890
+0.03(+2.97%)
Aug 16, 2022
1.010
1.028
1.010
1.010
31,608
-0.02(-1.94%)
Aug 15, 2022
1.040
1.080
1.010
1.030
106,244
-0.05(-4.63%)
Aug 12, 2022
1.140
1.145
1.050
1.080
39,169
-0.05(-4.42%)
Aug 11, 2022
1.190
1.230
1.120
1.130
74,688
-0.02(-1.74%)
Aug 10, 2022
1.150
1.180
1.090
1.150
57,386
+0.03(+2.68%)
Aug 09, 2022
1.120
1.130
1.100
1.120
12,675
+0.00(+0.00%)
Aug 08, 2022
1.020
1.130
1.010
1.120
236,143
-0.09(-7.44%)
Aug 05, 2022
1.260
1.260
1.160
1.210
63,831
-0.06(-4.72%)
Aug 04, 2022
1.300
1.318
1.255
1.270
18,288
-0.05(-3.79%)
Aug 03, 2022
1.270
1.339
1.230
1.320
35,163
+0.07(+5.60%)
Aug 02, 2022
1.250
1.278
1.210
1.250
76,046
-0.01(-0.79%)
Aug 01, 2022
1.290
1.290
1.200
1.260
116,116
-0.03(-2.33%)
Jul 29, 2022
1.370
1.370
1.250
1.290
48,967
-0.02(-1.53%)
Jul 28, 2022
1.340
1.400
1.290
1.310
76,118
-0.04(-2.96%)
Jul 27, 2022
1.360
1.390
1.340
1.350
18,665
+0.01(+0.75%)
Jul 26, 2022
1.400
1.400
1.340
1.340
52,356
-0.12(-8.22%)
Jul 25, 2022
1.550
1.567
1.460
1.460
59,209
-0.11(-7.01%)
Jul 22, 2022
1.570
1.590
1.530
1.570
40,352
-0.01(-0.63%)
Jul 21, 2022
1.580
1.635
1.560
1.580
22,233
-0.04(-2.47%)
Jul 20, 2022
1.640
1.655
1.580
1.620
17,961
+0.02(+1.25%)
Jul 19, 2022
1.650
1.685
1.580
1.600
67,138
-0.04(-2.44%)
Jul 18, 2022
1.610
1.700
1.610
1.640
13,289
+0.02(+1.23%)
Jul 15, 2022
1.740
1.742
1.610
1.620
27,071
-0.12(-6.90%)
Jul 14, 2022
1.770
1.770
1.740
1.740
4,922
-0.04(-2.24%)
Jul 13, 2022
1.800
1.810
1.750
1.780
17,722
-0.03(-1.80%)
Jul 12, 2022
1.740
1.868
1.740
1.813
11,085
+0.11(+6.62%)
Jul 11, 2022
1.670
1.744
1.670
1.700
8,847
-0.04(-2.29%)
Jul 08, 2022
1.780
1.780
1.700
1.740
11,613
+0.01(+0.83%)
Jul 07, 2022
1.760
1.789
1.700
1.726
11,533
+0.03(+1.51%)
Jul 06, 2022
1.770
1.780
1.680
1.700
17,966
-0.07(-3.95%)
Jul 05, 2022
1.670
1.800
1.670
1.770
6,437
+0.01(+0.57%)
Jul 01, 2022
1.760
1.810
1.750
1.760
13,341
-0.04(-2.22%)
Jun 30, 2022
1.760
1.850
1.760
1.800
11,098
-0.05(-2.70%)
Jun 29, 2022
1.850
1.877
1.850
1.850
5,579
-0.01(-0.49%)
Jun 28, 2022
1.900
1.900
1.859
1.859
14,142
-0.02(-1.11%)
Jun 27, 2022
1.890
1.890
1.825
1.880
16,549
+0.06(+3.30%)
Jun 24, 2022
1.760
1.830
1.760
1.820
7,403
+0.05(+2.82%)
Jun 23, 2022
1.800
1.800
1.760
1.770
3,380
-0.03(-1.67%)
Jun 22, 2022
1.790
1.810
1.710
1.800
9,835
+0.00(+0.00%)
Jun 21, 2022
1.660
1.830
1.660
1.800
13,124
+0.14(+8.43%)
Jun 17, 2022
1.750
1.877
1.660
1.660
13,459
-0.08(-4.60%)
Jun 16, 2022
1.850
1.850
1.740
1.740
5,122
-0.13(-6.95%)
Jun 15, 2022
1.780
1.870
1.775
1.870
15,569
+0.16(+9.36%)
Jun 14, 2022
1.740
1.742
1.650
1.710
26,000
+0.03(+1.79%)
Jun 13, 2022
1.730
1.770
1.626
1.680
29,665
-0.08(-4.55%)
Jun 10, 2022
1.790
1.810
1.710
1.760
19,909
-0.07(-3.83%)
Jun 09, 2022
1.890
2.000
1.810
1.830
23,466
-0.04(-2.14%)
Jun 08, 2022
2.050
2.050
1.820
1.870
12,006
-0.11(-5.56%)
Jun 07, 2022
1.740
2.000
1.740
1.980
64,326
+0.27(+15.79%)
Jun 06, 2022
1.720
1.771
1.700
1.710
23,298
+0.01(+0.59%)
Jun 03, 2022
1.740
1.745
1.700
1.700
5,952
-0.03(-1.73%)
Jun 02, 2022
1.740
1.770
1.650
1.730
25,775
+0.03(+1.76%)
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.