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
Energy Alphadex ETF FT
(NY:
FXN
)
18.43
-0.28 (-1.50%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 28, 2021
10.03
10.03
9.926
9.953
172,635
+0.01(+0.09%)
May 27, 2021
9.926
10.03
9.926
9.944
542,350
+0.03(+0.28%)
May 26, 2021
9.758
9.940
9.758
9.916
298,760
+0.13(+1.33%)
May 25, 2021
9.981
10.01
9.758
9.786
251,981
-0.21(-2.14%)
May 24, 2021
10.07
10.07
9.888
10.00
176,643
+0.03(+0.28%)
May 21, 2021
10.09
10.10
9.972
9.972
254,281
+0.03(+0.28%)
May 20, 2021
9.888
9.981
9.805
9.944
255,326
+0.07(+0.66%)
May 19, 2021
9.814
9.953
9.693
9.879
445,735
-0.16(-1.58%)
May 18, 2021
10.20
10.20
10.02
10.04
265,644
-0.14(-1.37%)
May 17, 2021
9.898
10.19
9.884
10.18
899,766
+0.25(+2.53%)
May 14, 2021
9.702
9.953
9.702
9.926
303,989
+0.39(+4.10%)
May 13, 2021
9.609
9.783
9.423
9.534
307,715
-0.16(-1.63%)
May 12, 2021
9.842
10.03
9.665
9.693
307,873
-0.14(-1.42%)
May 11, 2021
9.683
9.898
9.598
9.832
599,418
-0.11(-1.12%)
May 10, 2021
10.07
10.18
9.944
9.944
442,098
-0.01(-0.09%)
May 07, 2021
9.665
9.972
9.614
9.953
707,060
+0.26(+2.69%)
May 06, 2021
9.758
9.767
9.488
9.693
223,643
-0.04(-0.38%)
May 05, 2021
9.647
9.777
9.479
9.730
714,927
+0.26(+2.75%)
May 04, 2021
9.590
9.618
9.381
9.469
580,292
-0.14(-1.45%)
May 03, 2021
9.507
9.626
9.469
9.609
1,691,228
+0.19(+1.98%)
Apr 30, 2021
9.590
9.688
9.399
9.423
858,552
-0.28(-2.88%)
Apr 29, 2021
9.795
9.860
9.572
9.702
171,385
+0.04(+0.39%)
Apr 28, 2021
9.451
9.702
9.413
9.665
278,497
+0.22(+2.37%)
Apr 27, 2021
9.358
9.451
9.333
9.441
83,016
+0.12(+1.30%)
Apr 26, 2021
9.181
9.367
9.181
9.320
128,660
+0.10(+1.11%)
Apr 23, 2021
9.115
9.246
9.069
9.218
200,729
+0.14(+1.54%)
Apr 22, 2021
9.153
9.218
9.029
9.078
328,262
-0.02(-0.20%)
Apr 21, 2021
8.836
9.106
8.822
9.097
623,572
+0.16(+1.77%)
Apr 20, 2021
9.106
9.113
8.836
8.939
312,549
-0.23(-2.54%)
Apr 19, 2021
9.199
9.339
9.097
9.171
201,317
-0.04(-0.40%)
Apr 16, 2021
9.339
9.339
9.171
9.209
214,584
-0.07(-0.70%)
Apr 15, 2021
9.404
9.404
9.190
9.274
686,266
-0.07(-0.80%)
Apr 14, 2021
9.199
9.507
9.199
9.348
717,735
+0.25(+2.76%)
Apr 13, 2021
9.115
9.162
9.022
9.097
146,074
+0.02(+0.21%)
Apr 12, 2021
9.255
9.292
9.055
9.078
262,314
-0.07(-0.81%)
Apr 09, 2021
9.264
9.311
9.129
9.153
356,459
-0.12(-1.31%)
Apr 08, 2021
9.358
9.358
9.171
9.274
512,964
-0.14(-1.48%)
Apr 07, 2021
9.432
9.460
9.348
9.413
853,834
+0.00(+0.00%)
Apr 06, 2021
9.441
9.618
9.406
9.413
298,599
+0.02(+0.20%)
Apr 05, 2021
9.730
9.730
9.320
9.395
1,169,506
-0.35(-3.63%)
Apr 01, 2021
9.488
9.749
9.437
9.749
1,706,471
+0.33(+3.46%)
Mar 31, 2021
9.460
9.488
9.353
9.423
302,503
-0.01(-0.10%)
Mar 30, 2021
9.348
9.511
9.283
9.432
322,401
-0.03(-0.30%)
Mar 29, 2021
9.581
9.581
9.358
9.460
493,153
-0.20(-2.12%)
Mar 26, 2021
9.590
9.674
9.455
9.665
507,785
+0.27(+2.87%)
Mar 25, 2021
9.143
9.413
8.976
9.395
780,972
+0.09(+1.00%)
Mar 24, 2021
9.330
9.479
9.278
9.302
690,983
+0.15(+1.63%)
Mar 23, 2021
9.218
9.376
9.083
9.153
1,255,962
-0.23(-2.48%)
Mar 22, 2021
9.497
9.497
9.339
9.386
346,254
-0.10(-1.08%)
Mar 19, 2021
9.330
9.595
9.255
9.488
481,472
+0.16(+1.70%)
Mar 18, 2021
9.842
9.842
9.283
9.330
916,500
-0.56(-5.65%)
Mar 17, 2021
9.739
9.924
9.656
9.888
335,119
+0.07(+0.66%)
Mar 16, 2021
9.991
9.991
9.786
9.823
909,519
-0.32(-3.12%)
Mar 15, 2021
10.13
10.18
9.995
10.14
285,696
-0.05(-0.46%)
Mar 12, 2021
10.29
10.29
10.10
10.19
398,237
-0.06(-0.54%)
Mar 11, 2021
10.24
10.36
10.13
10.24
612,508
+0.12(+1.20%)
Mar 10, 2021
9.916
10.15
9.823
10.12
728,945
+0.31(+3.13%)
Mar 09, 2021
9.991
10.11
9.786
9.814
587,893
-0.17(-1.68%)
Mar 08, 2021
10.15
10.21
9.870
9.981
2,037,799
-0.08(-0.83%)
Mar 05, 2021
10.04
10.08
9.618
10.07
1,952,631
+0.33(+3.35%)
Mar 04, 2021
9.590
9.898
9.451
9.739
859,451
+0.25(+2.65%)
Mar 03, 2021
9.488
9.716
9.479
9.488
665,854
+0.09(+0.99%)
Mar 02, 2021
9.497
9.609
9.376
9.395
2,125,410
-0.11(-1.18%)
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.