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
Astra Energy Inc
(OP:
ASRE
)
0.1040
-0.0110 (-9.57%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 24, 2024
0.1100
0.1100
0.0981
0.1040
55,120
-0.01(-9.57%)
May 23, 2024
0.1100
0.1150
0.1100
0.1150
23,623
+0.01(+4.55%)
May 22, 2024
0.1066
0.1120
0.0980
0.1100
32,820
+0.01(+8.80%)
May 21, 2024
0.1100
0.1170
0.1011
0.1011
52,930
-0.01(-8.09%)
May 20, 2024
0.0970
0.1190
0.0950
0.1100
138,887
+0.00(+0.00%)
May 17, 2024
0.1035
0.1100
0.1035
0.1100
22,002
+0.00(+0.00%)
May 16, 2024
0.1030
0.1200
0.1030
0.1100
233,048
+0.00(+3.19%)
May 15, 2024
0.1038
0.1080
0.0970
0.1066
39,200
+0.00(+0.00%)
May 14, 2024
0.1150
0.1150
0.0930
0.1066
102,852
-0.01(-6.49%)
May 13, 2024
0.1093
0.1140
0.1050
0.1140
10,525
-0.00(-0.87%)
May 10, 2024
0.1100
0.1150
0.1050
0.1150
9,159
+0.00(+2.50%)
May 09, 2024
0.1060
0.1160
0.1026
0.1122
41,745
+0.01(+5.85%)
May 08, 2024
0.1000
0.1100
0.1000
0.1060
23,750
-0.00(-3.55%)
May 07, 2024
0.0910
0.1169
0.0910
0.1099
10,085
-0.01(-6.07%)
May 06, 2024
0.1100
0.1180
0.0910
0.1170
22,719
-0.00(-0.76%)
May 03, 2024
0.1095
0.1180
0.1010
0.1179
110,412
+0.02(+16.50%)
May 02, 2024
0.1105
0.1200
0.1012
0.1012
79,470
-0.01(-12.00%)
May 01, 2024
0.1150
0.1150
0.1100
0.1150
15,683
+0.00(+0.00%)
Apr 30, 2024
0.1190
0.1200
0.1100
0.1150
138,360
-0.00(-4.09%)
Apr 29, 2024
0.1100
0.1199
0.1100
0.1199
3,011
-0.00(-0.08%)
Apr 26, 2024
0.1100
0.1298
0.1100
0.1200
15,536
+0.00(+2.56%)
Apr 25, 2024
0.1200
0.1200
0.1100
0.1170
4,700
-0.00(-2.50%)
Apr 24, 2024
0.1104
0.1200
0.1100
0.1200
9,000
+0.00(+0.08%)
Apr 23, 2024
0.1061
0.1298
0.1061
0.1199
12,500
+0.00(+0.50%)
Apr 22, 2024
0.1061
0.1298
0.1061
0.1193
7,992
+0.00(+2.05%)
Apr 19, 2024
0.1300
0.1300
0.1100
0.1169
79,800
-0.01(-10.08%)
Apr 18, 2024
0.1176
0.1300
0.1100
0.1300
122,534
+0.00(+3.17%)
Apr 17, 2024
0.1310
0.1310
0.1226
0.1260
84,615
-0.00(-3.00%)
Apr 16, 2024
0.1250
0.1300
0.1200
0.1299
35,700
+0.01(+4.93%)
Apr 15, 2024
0.1220
0.1320
0.1220
0.1238
25,416
+0.00(+1.48%)
Apr 12, 2024
0.1180
0.1250
0.1150
0.1220
42,198
+0.01(+7.02%)
Apr 11, 2024
0.1180
0.1328
0.1130
0.1140
38,676
-0.02(-12.24%)
Apr 10, 2024
0.1200
0.1299
0.1200
0.1299
7,209
+0.00(+3.92%)
Apr 09, 2024
0.1293
0.1300
0.1250
0.1250
10,200
-0.01(-3.85%)
Apr 08, 2024
0.1170
0.1300
0.1170
0.1300
54,164
+0.01(+5.69%)
Apr 05, 2024
0.1370
0.1400
0.1230
0.1230
95,001
-0.02(-11.51%)
Apr 04, 2024
0.1338
0.1390
0.1338
0.1390
81,122
+0.00(+0.00%)
Apr 03, 2024
0.1010
0.1390
0.1010
0.1390
56,694
+0.02(+12.55%)
Apr 02, 2024
0.1298
0.1299
0.1164
0.1235
60,200
-0.01(-4.85%)
Apr 01, 2024
0.1209
0.1300
0.1160
0.1298
85,159
-0.00(-0.15%)
Mar 28, 2024
0.1367
0.1367
0.1300
0.1300
14,158
+0.00(+0.00%)
Mar 27, 2024
0.1396
0.1396
0.1299
0.1300
15,004
+0.01(+7.88%)
Mar 26, 2024
0.1351
0.1351
0.1205
0.1205
46,925
-0.02(-11.92%)
Mar 25, 2024
0.1530
0.1530
0.1351
0.1368
48,325
-0.00(-1.58%)
Mar 22, 2024
0.1375
0.1397
0.1300
0.1390
80,410
+0.01(+5.06%)
Mar 21, 2024
0.1397
0.1397
0.1250
0.1323
18,893
-0.01(-5.30%)
Mar 20, 2024
0.1350
0.1440
0.1230
0.1397
30,840
-0.00(-2.99%)
Mar 19, 2024
0.1313
0.1440
0.1270
0.1440
136,370
+0.01(+11.63%)
Mar 18, 2024
0.1376
0.1580
0.1290
0.1290
178,630
-0.02(-11.03%)
Mar 15, 2024
0.1500
0.1500
0.1400
0.1450
45,290
-0.00(-3.27%)
Mar 14, 2024
0.1400
0.1590
0.1330
0.1499
73,498
+0.01(+10.38%)
Mar 13, 2024
0.1356
0.1500
0.1233
0.1358
132,376
-0.01(-7.18%)
Mar 12, 2024
0.1450
0.1500
0.1450
0.1463
46,340
+0.00(+0.90%)
Mar 11, 2024
0.1440
0.1600
0.1200
0.1450
296,298
+0.03(+22.88%)
Mar 08, 2024
0.1250
0.1290
0.1104
0.1180
42,100
-0.01(-9.23%)
Mar 07, 2024
0.1205
0.1300
0.1200
0.1300
144,743
+0.01(+7.44%)
Mar 06, 2024
0.1353
0.1400
0.1200
0.1210
148,631
-0.02(-13.57%)
Mar 05, 2024
0.1331
0.1425
0.1302
0.1400
27,199
+0.00(+2.56%)
Mar 04, 2024
0.1458
0.1458
0.1273
0.1365
183,122
-0.01(-9.00%)
Mar 01, 2024
0.1442
0.1513
0.1384
0.1500
43,623
-0.00(-0.86%)
Feb 29, 2024
0.1490
0.1513
0.1430
0.1513
65,846
+0.00(+1.54%)
Feb 28, 2024
0.1369
0.1513
0.1369
0.1490
55,200
+0.01(+6.43%)
Feb 27, 2024
0.1320
0.1400
0.1320
0.1400
115,686
+0.00(+0.72%)
Feb 26, 2024
0.1347
0.1390
0.1223
0.1390
80,080
+0.00(+3.19%)
Feb 23, 2024
0.1500
0.1500
0.1222
0.1347
82,620
-0.02(-10.20%)
Feb 22, 2024
0.1400
0.1520
0.1300
0.1500
22,167
-0.00(-1.32%)
Feb 21, 2024
0.1385
0.1520
0.1338
0.1520
78,973
+0.01(+8.57%)
Feb 20, 2024
0.1400
0.1400
0.1275
0.1400
9,470
+0.01(+9.80%)
Feb 16, 2024
0.1475
0.1497
0.1275
0.1275
31,364
-0.01(-8.93%)
Feb 15, 2024
0.1302
0.1700
0.1302
0.1400
120,755
+0.01(+7.53%)
Feb 14, 2024
0.1200
0.1302
0.1179
0.1302
82,490
+0.01(+4.16%)
Feb 13, 2024
0.1200
0.1250
0.1157
0.1250
48,808
+0.00(+3.31%)
Feb 12, 2024
0.1200
0.1250
0.1125
0.1210
73,151
-0.00(-3.89%)
Feb 09, 2024
0.1160
0.1269
0.1160
0.1259
67,485
+0.00(+0.72%)
Feb 08, 2024
0.1250
0.1250
0.1120
0.1250
90,261
+0.01(+4.17%)
Feb 07, 2024
0.1340
0.1340
0.1200
0.1200
166,739
-0.01(-10.45%)
Feb 06, 2024
0.1431
0.1460
0.1188
0.1340
179,880
-0.01(-10.07%)
Feb 05, 2024
0.1490
0.1490
0.1430
0.1490
18,021
-0.01(-3.87%)
Feb 02, 2024
0.1560
0.1630
0.1460
0.1550
76,186
-0.01(-4.85%)
Feb 01, 2024
0.1600
0.1650
0.1540
0.1629
25,852
+0.01(+4.36%)
Jan 31, 2024
0.1510
0.1680
0.1480
0.1561
113,515
+0.01(+4.62%)
Jan 30, 2024
0.1455
0.1510
0.1350
0.1492
126,015
-0.00(-1.13%)
Jan 29, 2024
0.1730
0.1730
0.1340
0.1509
141,888
-0.00(-0.07%)
Jan 26, 2024
0.1699
0.1829
0.1510
0.1510
106,425
-0.01(-6.79%)
Jan 25, 2024
0.1575
0.1690
0.1530
0.1620
135,299
-0.01(-4.71%)
Jan 24, 2024
0.1600
0.1700
0.1400
0.1700
202,450
+0.01(+6.25%)
Jan 23, 2024
0.1800
0.1830
0.1329
0.1600
618,379
-0.02(-9.40%)
Jan 22, 2024
0.1800
0.1969
0.1720
0.1766
86,953
+0.00(+2.08%)
Jan 19, 2024
0.1850
0.2005
0.1710
0.1730
169,530
-0.03(-13.50%)
Jan 18, 2024
0.2124
0.2124
0.1500
0.2000
373,733
-0.02(-8.97%)
Jan 17, 2024
0.2106
0.2225
0.2010
0.2197
32,951
+0.01(+4.62%)
Jan 16, 2024
0.2450
0.2470
0.2001
0.2100
126,303
-0.02(-8.70%)
Jan 12, 2024
0.2480
0.2480
0.2215
0.2300
24,867
-0.02(-7.26%)
Jan 11, 2024
0.2750
0.2780
0.2120
0.2480
190,788
-0.01(-4.62%)
Jan 10, 2024
0.2790
0.2790
0.2555
0.2600
68,993
-0.01(-3.70%)
Jan 09, 2024
0.2485
0.2880
0.2400
0.2700
20,290
+0.03(+12.50%)
Jan 08, 2024
0.2000
0.3250
0.1950
0.2400
410,225
+0.04(+20.00%)
Jan 05, 2024
0.2030
0.2190
0.1810
0.2000
40,858
-0.02(-8.68%)
Jan 04, 2024
0.2200
0.2200
0.1956
0.2190
83,141
+0.00(+0.00%)
Jan 03, 2024
0.2400
0.2450
0.2100
0.2190
100,811
-0.01(-4.78%)
Jan 02, 2024
0.2050
0.2300
0.2000
0.2300
113,587
+0.02(+9.00%)
Dec 29, 2023
0.2300
0.2390
0.2020
0.2110
69,919
-0.03(-11.97%)
Dec 28, 2023
0.2300
0.2580
0.2010
0.2397
128,261
+0.03(+13.44%)
Dec 27, 2023
0.2200
0.2225
0.1900
0.2113
104,944
+0.01(+5.65%)
Dec 26, 2023
0.2150
0.2500
0.1900
0.2000
196,048
-0.01(-6.98%)
Dec 22, 2023
0.2230
0.2580
0.1879
0.2150
622,821
-0.04(-16.67%)
Dec 21, 2023
0.2570
0.2690
0.2210
0.2580
117,374
+0.00(+0.00%)
Dec 20, 2023
0.2655
0.2700
0.2200
0.2580
75,624
-0.00(-1.15%)
Dec 19, 2023
0.3150
0.3150
0.2610
0.2610
85,188
-0.02(-5.61%)
Dec 18, 2023
0.2710
0.3000
0.2534
0.2765
144,539
-0.06(-16.84%)
Dec 15, 2023
0.2740
0.3325
0.2590
0.3325
84,940
+0.06(+21.48%)
Dec 14, 2023
0.2780
0.2900
0.2580
0.2737
95,286
-0.02(-5.62%)
Dec 13, 2023
0.2900
0.3000
0.2577
0.2900
47,126
-0.01(-1.69%)
Dec 12, 2023
0.3022
0.3190
0.2510
0.2950
135,666
+0.01(+1.72%)
Dec 11, 2023
0.3200
0.3280
0.2895
0.2900
76,628
-0.04(-11.59%)
Dec 08, 2023
0.3030
0.3390
0.2750
0.3280
163,415
+0.01(+1.83%)
Dec 07, 2023
0.3230
0.3346
0.3200
0.3221
29,034
-0.01(-3.27%)
Dec 06, 2023
0.3420
0.3425
0.3110
0.3330
85,652
+0.00(+0.91%)
Dec 05, 2023
0.3350
0.3390
0.3065
0.3300
317,915
-0.01(-2.94%)
Dec 04, 2023
0.3418
0.3590
0.3210
0.3400
53,417
-0.02(-5.56%)
Dec 01, 2023
0.3500
0.3720
0.3400
0.3600
119,758
+0.01(+2.86%)
Nov 30, 2023
0.3525
0.3740
0.3333
0.3500
149,228
-0.01(-2.78%)
Nov 29, 2023
0.3810
0.3810
0.3070
0.3600
330,288
-0.02(-5.51%)
Nov 28, 2023
0.3489
0.3810
0.3180
0.3810
226,298
+0.03(+10.05%)
Nov 27, 2023
0.3790
0.3790
0.3400
0.3462
95,905
-0.03(-8.65%)
Nov 24, 2023
0.3610
0.3805
0.3610
0.3790
122,870
+0.01(+3.84%)
Nov 22, 2023
0.3790
0.3790
0.3610
0.3650
256,222
+0.00(+0.55%)
Nov 21, 2023
0.3501
0.3845
0.3453
0.3630
326,025
+0.02(+4.34%)
Nov 20, 2023
0.3479
0.3479
0.3250
0.3479
138,716
+0.00(+0.00%)
Nov 17, 2023
0.2990
0.3479
0.2900
0.3479
213,165
+0.05(+16.35%)
Nov 16, 2023
0.2750
0.2996
0.2710
0.2990
191,592
+0.02(+8.73%)
Nov 15, 2023
0.2750
0.2790
0.2550
0.2750
206,398
+0.01(+3.97%)
Nov 14, 2023
0.2790
0.2800
0.2500
0.2645
159,310
+0.00(+1.73%)
Nov 13, 2023
0.2850
0.2850
0.2455
0.2600
242,136
-0.01(-3.35%)
Nov 10, 2023
0.2830
0.3090
0.2402
0.2690
128,115
-0.01(-4.27%)
Nov 09, 2023
0.3145
0.3150
0.2810
0.2810
116,569
-0.03(-9.35%)
Nov 08, 2023
0.2970
0.3180
0.2800
0.3100
225,367
+0.01(+4.38%)
Nov 07, 2023
0.3000
0.3190
0.2710
0.2970
304,080
-0.02(-7.10%)
Nov 06, 2023
0.3290
0.3290
0.2830
0.3197
116,444
-0.01(-2.83%)
Nov 03, 2023
0.3200
0.3290
0.2935
0.3290
157,834
+0.00(+1.23%)
Nov 02, 2023
0.3300
0.3400
0.3110
0.3250
195,519
-0.02(-4.41%)
Nov 01, 2023
0.3030
0.3465
0.2693
0.3400
269,464
+0.03(+7.94%)
Oct 31, 2023
0.3350
0.3499
0.3030
0.3150
315,503
-0.03(-8.56%)
Oct 30, 2023
0.3390
0.3549
0.3077
0.3445
298,484
+0.01(+4.39%)
Oct 27, 2023
0.2689
0.3300
0.2568
0.3300
429,294
+0.07(+24.62%)
Oct 26, 2023
0.2595
0.2680
0.2260
0.2648
216,505
+0.00(+1.15%)
Oct 25, 2023
0.2690
0.2690
0.2510
0.2618
97,248
+0.01(+4.72%)
Oct 24, 2023
0.2695
0.2750
0.2500
0.2500
126,138
-0.03(-9.09%)
Oct 23, 2023
0.2600
0.2750
0.2410
0.2750
180,665
+0.00(+0.36%)
Oct 20, 2023
0.2696
0.2890
0.2385
0.2740
246,916
+0.00(+1.59%)
Oct 19, 2023
0.2500
0.2697
0.2301
0.2697
166,460
+0.02(+7.45%)
Oct 18, 2023
0.2720
0.2720
0.2310
0.2510
344,636
-0.02(-7.38%)
Oct 17, 2023
0.2900
0.2950
0.2580
0.2710
176,940
-0.01(-3.21%)
Oct 16, 2023
0.2580
0.2800
0.2430
0.2800
222,817
+0.03(+11.55%)
Oct 13, 2023
0.2875
0.2880
0.2510
0.2510
274,911
-0.04(-12.70%)
Oct 12, 2023
0.2935
0.2935
0.2730
0.2875
259,415
-0.00(-0.86%)
Oct 11, 2023
0.3190
0.3199
0.2720
0.2900
277,130
-0.02(-6.30%)
Oct 10, 2023
0.3070
0.3230
0.2826
0.3095
310,987
-0.02(-6.21%)
Oct 09, 2023
0.3322
0.3440
0.3070
0.3300
119,066
-0.01(-2.94%)
Oct 06, 2023
0.2800
0.3445
0.2780
0.3400
261,914
+0.01(+2.10%)
Oct 05, 2023
0.2960
0.3333
0.2754
0.3330
174,735
+0.04(+13.85%)
Oct 04, 2023
0.3300
0.3300
0.2720
0.2925
402,286
-0.04(-11.36%)
Oct 03, 2023
0.3630
0.3630
0.2980
0.3300
328,262
-0.02(-5.44%)
Oct 02, 2023
0.3770
0.3840
0.3234
0.3490
220,645
-0.02(-5.68%)
Sep 29, 2023
0.3850
0.4090
0.3485
0.3700
299,879
-0.04(-8.73%)
Sep 28, 2023
0.4000
0.4140
0.3655
0.4054
305,284
-0.00(-1.00%)
Sep 27, 2023
0.4000
0.4140
0.3700
0.4095
296,706
+0.01(+2.37%)
Sep 26, 2023
0.3950
0.4190
0.3450
0.4000
569,611
+0.03(+8.99%)
Sep 25, 2023
0.3379
0.3670
0.3440
0.3670
417,601
+0.03(+8.90%)
Sep 22, 2023
0.3299
0.3370
0.3100
0.3370
221,860
+0.02(+5.31%)
Sep 21, 2023
0.3490
0.3490
0.3130
0.3200
114,681
-0.02(-5.88%)
Sep 20, 2023
0.3259
0.3470
0.3160
0.3400
284,943
+0.02(+4.74%)
Sep 19, 2023
0.3500
0.3500
0.3020
0.3246
264,750
-0.02(-4.67%)
Sep 18, 2023
0.3550
0.3550
0.3110
0.3405
95,368
-0.01(-2.01%)
Sep 15, 2023
0.3390
0.3577
0.3210
0.3475
269,977
+0.01(+2.27%)
Sep 14, 2023
0.3490
0.3499
0.2550
0.3398
335,714
-0.01(-2.64%)
Sep 13, 2023
0.3985
0.3985
0.3200
0.3490
360,601
-0.05(-12.53%)
Sep 12, 2023
0.4000
0.4000
0.3610
0.3990
203,507
+0.01(+2.18%)
Sep 11, 2023
0.3900
0.4200
0.3480
0.3905
608,164
-0.01(-1.88%)
Sep 08, 2023
0.4100
0.4100
0.3850
0.3980
300,372
-0.01(-2.93%)
Sep 07, 2023
0.4190
0.4190
0.3900
0.4100
208,803
+0.00(+0.00%)
Sep 06, 2023
0.4490
0.4490
0.3800
0.4100
278,342
-0.04(-8.69%)
Sep 05, 2023
0.4400
0.4550
0.4150
0.4490
448,373
+0.00(+0.00%)
Sep 01, 2023
0.4180
0.4490
0.4050
0.4490
391,410
+0.03(+6.90%)
Aug 31, 2023
0.4031
0.4200
0.3850
0.4200
280,128
-0.00(-0.85%)
Aug 30, 2023
0.4300
0.4450
0.3580
0.4236
447,102
+0.00(+0.38%)
Aug 29, 2023
0.3800
0.4300
0.3442
0.4220
513,457
+0.06(+15.46%)
Aug 28, 2023
0.3990
0.4089
0.3610
0.3655
362,768
+0.01(+1.56%)
Aug 25, 2023
0.3600
0.3600
0.3106
0.3599
275,517
+0.00(+1.38%)
Aug 24, 2023
0.3500
0.3596
0.3320
0.3550
128,245
+0.01(+1.43%)
Aug 23, 2023
0.3000
0.4310
0.2774
0.3500
657,724
+0.04(+12.90%)
Aug 22, 2023
0.3500
0.3500
0.2900
0.3100
312,371
-0.04(-11.38%)
Aug 21, 2023
0.3500
0.3800
0.3210
0.3498
185,429
-0.00(-0.06%)
Aug 18, 2023
0.3590
0.3590
0.3208
0.3500
204,255
-0.01(-2.51%)
Aug 17, 2023
0.3600
0.3620
0.3280
0.3590
221,899
-0.00(-0.28%)
Aug 16, 2023
0.3993
0.4150
0.3556
0.3600
363,553
-0.04(-9.84%)
Aug 15, 2023
0.4126
0.4146
0.3555
0.3993
332,131
-0.01(-3.20%)
Aug 14, 2023
0.3755
0.4280
0.3510
0.4125
636,732
+0.03(+8.55%)
Aug 11, 2023
0.4020
0.4020
0.3560
0.3800
377,617
-0.02(-4.28%)
Aug 10, 2023
0.3980
0.4290
0.3800
0.3970
757,295
+0.01(+1.79%)
Aug 09, 2023
0.3850
0.3900
0.3300
0.3900
801,916
+0.03(+8.39%)
Aug 08, 2023
0.3794
0.4400
0.3200
0.3598
640,616
+0.06(+21.97%)
Aug 07, 2023
0.2399
0.3500
0.2101
0.2950
617,107
+0.06(+23.79%)
Aug 04, 2023
0.2200
0.2399
0.2003
0.2383
318,005
+0.04(+19.15%)
Aug 03, 2023
0.2100
0.2300
0.1881
0.2000
100,890
-0.01(-4.76%)
Aug 02, 2023
0.2350
0.2400
0.2009
0.2100
57,061
-0.03(-12.50%)
Aug 01, 2023
0.2295
0.2499
0.2200
0.2400
319,752
+0.01(+4.58%)
Jul 31, 2023
0.2300
0.2400
0.2000
0.2295
195,027
+0.01(+4.32%)
Jul 28, 2023
0.2100
0.2200
0.1702
0.2200
200,013
+0.01(+4.76%)
Jul 27, 2023
0.1800
0.2196
0.1695
0.2100
425,479
+0.03(+17.32%)
Jul 26, 2023
0.1300
0.1800
0.1178
0.1790
325,980
+0.05(+37.69%)
Jul 25, 2023
0.1250
0.1300
0.1250
0.1300
56,150
+0.01(+4.00%)
Jul 24, 2023
0.1400
0.1400
0.1051
0.1250
27,050
-0.01(-3.85%)
Jul 21, 2023
0.1025
0.1367
0.0888
0.1300
64,659
+0.03(+26.83%)
Jul 20, 2023
0.1024
0.1025
0.0887
0.1025
67,100
+0.01(+5.89%)
Jul 19, 2023
0.1000
0.1000
0.0968
0.0968
5,800
-0.01(-11.11%)
Jul 18, 2023
0.1090
0.1090
0.1089
0.1089
7,500
-0.00(-0.09%)
Jul 17, 2023
0.1111
0.1247
0.1090
0.1090
39,800
-0.01(-6.84%)
Jul 14, 2023
0.1090
0.1300
0.1090
0.1170
63,240
+0.02(+15.73%)
Jul 13, 2023
0.1011
0.1011
0.1011
0.1011
10,000
-0.03(-21.57%)
Jul 12, 2023
0.1000
0.1298
0.0940
0.1289
42,708
+0.02(+20.02%)
Jul 11, 2023
0.1300
0.1400
0.0898
0.1074
204,625
-0.03(-23.29%)
Jul 10, 2023
0.1490
0.1490
0.1300
0.1400
27,700
-0.00(-3.45%)
Jul 07, 2023
0.1110
0.1490
0.1000
0.1450
648,659
+0.02(+18.85%)
Jul 06, 2023
0.1230
0.1490
0.1010
0.1220
257,850
-0.00(-2.40%)
Jul 05, 2023
0.1300
0.1490
0.0301
0.1250
105,125
-0.01(-3.85%)
Jul 03, 2023
0.1210
0.1400
0.1200
0.1300
40,600
-0.01(-9.22%)
Jun 30, 2023
0.1385
0.1490
0.1198
0.1432
91,634
+0.00(+2.29%)
Jun 29, 2023
0.1600
0.1700
0.1300
0.1400
83,610
-0.01(-6.73%)
Jun 28, 2023
0.1700
0.1700
0.1500
0.1501
66,255
-0.01(-6.36%)
Jun 27, 2023
0.1603
0.1900
0.1603
0.1603
62,200
+0.00(+0.00%)
Jun 26, 2023
0.1652
0.1900
0.1602
0.1603
13,503
-0.01(-5.71%)
Jun 23, 2023
0.1710
0.1800
0.1700
0.1700
38,600
-0.01(-5.56%)
Jun 22, 2023
0.2000
0.2000
0.1700
0.1800
88,802
+0.01(+5.88%)
Jun 21, 2023
0.1700
0.1751
0.1685
0.1700
30,500
-0.01(-6.59%)
Jun 20, 2023
0.1900
0.2200
0.1820
0.1820
48,702
-0.01(-4.21%)
Jun 16, 2023
0.2000
0.2000
0.1610
0.1900
44,300
+0.00(+0.00%)
Jun 15, 2023
0.1800
0.2000
0.1750
0.1900
18,625
+0.01(+5.56%)
Jun 14, 2023
0.1600
0.1800
0.1600
0.1800
25,695
+0.01(+5.88%)
Jun 13, 2023
0.1750
0.1800
0.1600
0.1700
38,900
-0.01(-5.56%)
Jun 12, 2023
0.1820
0.1950
0.1800
0.1800
24,010
-0.05(-20.00%)
Jun 09, 2023
0.2100
0.2250
0.1950
0.2250
10,820
+0.00(+0.00%)
Jun 08, 2023
0.2100
0.2250
0.2075
0.2250
35,474
+0.01(+4.65%)
Jun 07, 2023
0.2198
0.2198
0.1850
0.2150
76,346
+0.01(+2.38%)
Jun 06, 2023
0.1900
0.2200
0.1800
0.2100
81,727
+0.01(+7.69%)
Jun 05, 2023
0.2125
0.2200
0.1950
0.1950
33,765
-0.02(-11.36%)
Jun 02, 2023
0.1811
0.2400
0.1775
0.2200
186,781
+0.03(+15.79%)
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.