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
Direxion Daily TSLA Bull 2X Shares
(NQ:
TSLL
)
7.550
+0.540 (+7.70%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
7.050
7.810
6.940
7.550
44,099,624
+0.54(+7.70%)
Jun 11, 2024
7.280
7.340
6.730
7.010
30,175,010
-0.26(-3.58%)
Jun 10, 2024
7.470
7.678
7.210
7.270
29,425,292
-0.31(-4.09%)
Jun 07, 2024
7.470
7.740
7.420
7.580
27,295,584
-0.06(-0.79%)
Jun 06, 2024
7.340
7.780
7.190
7.640
32,205,710
+0.25(+3.38%)
Jun 05, 2024
7.420
7.480
7.140
7.390
29,237,544
+0.02(+0.27%)
Jun 04, 2024
7.370
7.620
7.310
7.370
26,907,620
-0.14(-1.86%)
Jun 03, 2024
7.650
8.040
7.340
7.510
32,950,144
-0.14(-1.83%)
May 31, 2024
7.700
7.850
7.290
7.650
25,382,536
-0.08(-1.03%)
May 30, 2024
7.700
8.055
7.435
7.730
37,152,304
+0.22(+2.93%)
May 29, 2024
7.340
7.670
7.320
7.510
19,234,308
-0.05(-0.66%)
May 28, 2024
7.510
7.690
7.245
7.560
30,079,944
-0.21(-2.70%)
May 24, 2024
7.420
7.840
7.320
7.770
24,810,178
+0.45(+6.15%)
May 23, 2024
8.030
8.030
7.270
7.320
34,617,392
-0.57(-7.22%)
May 22, 2024
8.130
8.220
7.700
7.890
28,952,498
-0.58(-6.85%)
May 21, 2024
7.510
8.495
7.470
8.470
41,861,976
+0.98(+13.08%)
May 20, 2024
7.710
7.730
7.360
7.490
24,940,150
-0.21(-2.73%)
May 17, 2024
7.370
7.885
7.300
7.700
21,559,478
+0.23(+3.08%)
May 16, 2024
7.430
7.560
7.190
7.470
18,967,236
+0.05(+0.67%)
May 15, 2024
7.940
7.940
7.340
7.420
31,115,724
-0.30(-3.89%)
May 14, 2024
7.470
7.890
7.430
7.720
30,423,044
+0.47(+6.48%)
May 13, 2024
7.090
7.540
7.011
7.250
22,777,656
+0.27(+3.87%)
May 10, 2024
7.370
7.370
6.910
6.980
23,021,676
-0.29(-3.99%)
May 09, 2024
7.540
7.575
7.210
7.270
19,106,804
-0.25(-3.32%)
May 08, 2024
7.240
7.630
7.118
7.520
25,573,116
-0.26(-3.34%)
May 07, 2024
8.210
8.270
7.741
7.780
28,302,284
-0.65(-7.71%)
May 06, 2024
8.340
8.670
8.190
8.430
28,837,140
+0.32(+3.95%)
May 03, 2024
8.180
8.430
7.860
8.110
24,766,878
+0.10(+1.25%)
May 02, 2024
8.260
8.410
7.650
8.010
28,846,092
+0.00(+0.00%)
May 01, 2024
8.190
8.540
7.920
8.010
25,904,028
-0.32(-3.84%)
Apr 30, 2024
8.680
9.040
8.270
8.330
35,137,736
-1.03(-11.00%)
Apr 29, 2024
8.870
9.760
8.540
9.360
83,218,848
+2.21(+30.91%)
Apr 26, 2024
7.220
7.490
6.995
7.150
28,773,474
-0.19(-2.59%)
Apr 25, 2024
6.400
7.375
6.350
7.340
32,753,476
+0.68(+10.21%)
Apr 24, 2024
6.740
7.110
6.330
6.660
48,443,724
+1.27(+23.56%)
Apr 23, 2024
5.280
5.565
5.121
5.390
31,237,684
+0.20(+3.85%)
Apr 22, 2024
5.080
5.367
4.940
5.190
30,476,954
-0.38(-6.82%)
Apr 19, 2024
5.710
5.860
5.505
5.570
20,748,916
-0.22(-3.80%)
Apr 18, 2024
5.900
5.975
5.700
5.790
29,849,696
-0.45(-7.21%)
Apr 17, 2024
6.410
6.475
6.100
6.240
19,560,058
-0.14(-2.19%)
Apr 16, 2024
6.360
6.470
6.100
6.380
20,682,488
-0.37(-5.48%)
Apr 15, 2024
7.520
7.560
6.730
6.750
25,185,850
-0.84(-11.07%)
Apr 12, 2024
7.710
7.850
7.530
7.590
14,603,330
-0.34(-4.29%)
Apr 11, 2024
7.750
8.037
7.380
7.930
20,332,064
+0.26(+3.39%)
Apr 10, 2024
7.810
7.970
7.510
7.670
30,438,230
-0.48(-5.89%)
Apr 09, 2024
7.800
8.360
7.700
8.150
24,219,536
+0.34(+4.35%)
Apr 08, 2024
7.490
7.930
7.350
7.810
17,497,692
+0.70(+9.85%)
Apr 05, 2024
7.490
7.640
6.720
7.110
33,961,712
-0.56(-7.30%)
Apr 04, 2024
7.580
8.210
7.395
7.670
24,432,778
+0.23(+3.09%)
Apr 03, 2024
7.060
7.470
7.000
7.440
11,094,327
+0.15(+2.06%)
Apr 02, 2024
7.110
7.380
7.000
7.290
20,933,516
-0.79(-9.78%)
Apr 01, 2024
8.150
8.180
7.730
8.080
11,170,945
-0.03(-0.37%)
Mar 28, 2024
8.230
8.375
8.080
8.110
10,536,028
-0.29(-3.45%)
Mar 27, 2024
8.530
8.545
8.140
8.400
12,659,058
+0.13(+1.57%)
Mar 26, 2024
8.320
8.720
8.240
8.270
19,898,728
+0.35(+4.42%)
Mar 25, 2024
7.650
8.090
7.650
7.920
10,815,595
+0.13(+1.67%)
Mar 22, 2024
7.510
7.820
7.485
7.790
11,339,613
-0.15(-1.89%)
Mar 21, 2024
8.180
8.300
7.860
7.940
11,945,888
-0.20(-2.46%)
Mar 20, 2024
7.960
8.180
7.804
8.140
13,863,573
+0.29(+3.69%)
Mar 19, 2024
7.900
7.940
7.570
7.850
13,237,992
-0.17(-2.13%)
Mar 18, 2024
7.764
8.081
7.486
8.021
21,274,068
+0.69(+9.46%)
Mar 15, 2024
7.308
7.437
7.140
7.328
12,734,680
+0.06(+0.82%)
Mar 14, 2024
7.615
7.853
7.124
7.269
25,157,274
-0.48(-6.14%)
Mar 13, 2024
7.991
8.199
7.724
7.744
21,423,874
-0.57(-6.90%)
Mar 12, 2024
8.328
8.442
7.952
8.318
14,137,889
-0.01(-0.12%)
Mar 11, 2024
8.160
8.685
8.130
8.328
13,112,473
+0.17(+2.06%)
Mar 08, 2024
8.605
8.685
8.110
8.160
17,546,730
-0.24(-2.83%)
Mar 07, 2024
8.091
8.492
8.051
8.397
17,682,124
+0.14(+1.68%)
Mar 06, 2024
8.487
8.596
8.054
8.259
19,806,382
-0.30(-3.47%)
Mar 05, 2024
8.714
8.833
8.328
8.556
16,905,288
-0.53(-5.88%)
Mar 04, 2024
9.883
9.952
8.982
9.091
22,585,804
-1.09(-10.70%)
Mar 01, 2024
10.02
10.33
9.873
10.18
10,072,634
+0.05(+0.49%)
Feb 29, 2024
10.31
10.38
9.873
10.13
11,550,468
-0.02(-0.20%)
Feb 28, 2024
10.02
10.39
9.883
10.15
13,710,497
+0.17(+1.69%)
Feb 27, 2024
10.30
10.42
9.865
9.982
14,390,283
+0.02(+0.20%)
Feb 26, 2024
9.417
10.13
9.417
9.962
15,383,204
+0.55(+5.89%)
Feb 23, 2024
9.665
9.823
9.388
9.408
10,933,178
-0.40(-4.04%)
Feb 22, 2024
9.576
9.883
9.368
9.804
13,698,669
+0.18(+1.85%)
Feb 21, 2024
9.516
9.972
9.417
9.625
12,773,198
+0.07(+0.73%)
Feb 20, 2024
9.744
9.913
9.210
9.556
15,530,143
-0.47(-4.64%)
Feb 16, 2024
10.21
10.26
9.823
10.02
19,137,528
-0.04(-0.39%)
Feb 15, 2024
9.249
10.10
9.219
10.06
22,380,958
+0.84(+9.13%)
Feb 14, 2024
8.952
9.229
8.830
9.219
12,041,954
+0.35(+3.91%)
Feb 13, 2024
8.873
9.110
8.734
8.873
14,669,816
-0.30(-3.24%)
Feb 12, 2024
9.487
9.665
9.110
9.170
14,978,822
-0.42(-4.34%)
Feb 09, 2024
9.348
9.625
9.289
9.586
13,111,510
+0.30(+3.20%)
Feb 08, 2024
9.249
9.447
9.002
9.289
13,431,708
+0.13(+1.41%)
Feb 07, 2024
9.210
9.309
8.794
9.160
16,854,918
+0.20(+2.21%)
Feb 06, 2024
8.407
9.071
8.407
8.962
14,295,110
+0.28(+3.19%)
Feb 05, 2024
8.912
8.942
8.239
8.685
21,001,046
-0.51(-5.50%)
Feb 02, 2024
8.972
9.244
8.764
9.190
14,906,163
-0.06(-0.64%)
Feb 01, 2024
9.229
9.333
8.922
9.249
11,624,298
+0.10(+1.08%)
Jan 31, 2024
9.130
9.642
9.041
9.150
15,192,116
-0.32(-3.35%)
Jan 30, 2024
9.744
9.823
9.398
9.467
19,990,448
+0.04(+0.42%)
Jan 29, 2024
9.051
9.460
8.893
9.427
18,901,314
+0.55(+6.25%)
Jan 26, 2024
9.021
9.101
8.792
8.873
13,983,116
+0.03(+0.34%)
Jan 25, 2024
9.368
9.616
8.625
8.843
31,579,458
-1.95(-18.07%)
Jan 24, 2024
11.12
11.18
10.71
10.79
17,055,976
-0.11(-1.00%)
Jan 23, 2024
11.06
11.41
10.79
10.90
15,566,272
+0.03(+0.27%)
Jan 22, 2024
11.15
11.59
10.68
10.87
16,910,860
-0.28(-2.49%)
Jan 19, 2024
10.96
11.22
10.78
11.15
14,278,335
+0.02(+0.18%)
Jan 18, 2024
11.54
11.57
10.87
11.13
16,215,966
-0.30(-2.60%)
Jan 17, 2024
11.37
11.43
11.13
11.43
12,514,297
-0.36(-3.03%)
Jan 16, 2024
11.41
12.06
11.16
11.78
16,605,938
+0.09(+0.76%)
Jan 12, 2024
11.80
12.22
11.56
11.70
17,529,078
-0.68(-5.52%)
Jan 11, 2024
12.67
12.69
12.23
12.38
18,300,988
-0.56(-4.36%)
Jan 10, 2024
13.04
13.07
12.73
12.94
11,062,027
-0.08(-0.61%)
Jan 09, 2024
13.30
13.37
12.78
13.02
13,474,778
-0.48(-3.52%)
Jan 08, 2024
13.14
13.56
13.07
13.50
10,474,654
+0.26(+1.94%)
Jan 05, 2024
13.19
13.47
13.04
13.24
9,086,167
-0.06(-0.45%)
Jan 04, 2024
13.40
13.70
13.28
13.30
11,616,178
-0.04(-0.30%)
Jan 03, 2024
13.90
13.96
13.17
13.34
14,372,677
-0.87(-6.13%)
Jan 02, 2024
14.35
14.44
13.86
14.21
13,340,807
-0.01(-0.07%)
Dec 29, 2023
14.78
14.79
14.12
14.22
15,007,301
-0.41(-2.78%)
Dec 28, 2023
15.55
15.68
14.58
14.63
15,404,420
-0.73(-4.77%)
Dec 27, 2023
15.08
15.53
15.01
15.36
13,737,479
+0.43(+2.85%)
Dec 26, 2023
14.75
15.05
14.62
14.93
9,696,386
+0.35(+2.38%)
Dec 22, 2023
14.96
15.08
14.48
14.59
10,592,278
-0.18(-1.21%)
Dec 21, 2023
14.56
14.78
14.25
14.76
12,002,552
+0.63(+4.45%)
Dec 20, 2023
14.95
15.25
14.12
14.14
18,703,000
-0.87(-5.82%)
Dec 19, 2023
14.68
15.12
14.67
15.01
11,584,659
+0.43(+2.96%)
Dec 18, 2023
14.73
15.16
14.51
14.58
17,219,874
-0.10(-0.67%)
Dec 15, 2023
14.50
14.75
14.25
14.68
15,383,800
+0.19(+1.29%)
Dec 14, 2023
13.65
14.73
13.64
14.49
23,282,698
+0.99(+7.34%)
Dec 13, 2023
13.07
13.59
12.57
13.50
21,267,190
+0.20(+1.48%)
Dec 12, 2023
13.43
13.47
13.05
13.30
13,455,392
-0.23(-1.67%)
Dec 11, 2023
13.82
13.86
13.36
13.53
13,630,342
-0.35(-2.55%)
Dec 08, 2023
13.59
14.03
13.51
13.88
15,661,222
+0.08(+0.59%)
Dec 07, 2023
13.72
13.92
13.32
13.80
17,351,958
+0.27(+1.99%)
Dec 06, 2023
13.84
14.14
13.51
13.53
17,776,254
+0.04(+0.29%)
Dec 05, 2023
13.06
14.15
13.05
13.49
18,938,086
+0.28(+2.11%)
Dec 04, 2023
13.22
13.53
13.02
13.21
14,532,601
-0.27(-2.00%)
Dec 01, 2023
13.00
13.61
12.90
13.48
18,112,036
-0.11(-0.78%)
Nov 30, 2023
14.05
14.05
13.33
13.59
21,266,506
-0.38(-2.69%)
Nov 29, 2023
14.40
14.69
13.84
13.96
19,306,462
-0.22(-1.56%)
Nov 28, 2023
13.34
14.20
13.11
14.18
21,127,752
+0.90(+6.74%)
Nov 27, 2023
13.35
13.48
12.95
13.29
13,792,351
+0.05(+0.36%)
Nov 24, 2023
13.09
13.51
12.98
13.24
7,902,770
+0.11(+0.81%)
Nov 22, 2023
13.81
13.97
12.89
13.13
18,560,534
-0.60(-4.35%)
Nov 21, 2023
13.21
13.94
13.08
13.73
16,787,068
+0.46(+3.48%)
Nov 20, 2023
13.14
13.39
12.88
13.27
13,202,552
+0.09(+0.66%)
Nov 17, 2023
12.96
13.42
12.51
13.18
17,243,096
+0.09(+0.66%)
Nov 16, 2023
13.61
13.73
12.87
13.10
18,710,606
-0.82(-5.88%)
Nov 15, 2023
13.62
14.23
13.37
13.91
20,500,534
+0.47(+3.51%)
Nov 14, 2023
13.26
13.51
12.89
13.44
21,930,200
+1.13(+9.15%)
Nov 13, 2023
11.66
12.45
11.33
12.32
19,827,590
+0.73(+6.32%)
Nov 10, 2023
11.22
11.64
10.87
11.58
12,788,457
+0.37(+3.26%)
Nov 09, 2023
12.03
12.11
10.95
11.22
18,554,638
-1.01(-8.27%)
Nov 08, 2023
12.31
12.38
11.85
12.23
11,068,209
-0.01(-0.08%)
Nov 07, 2023
12.05
12.31
11.70
12.24
11,713,770
+0.25(+2.09%)
Nov 06, 2023
12.39
12.58
11.64
11.99
17,201,328
-0.06(-0.48%)
Nov 03, 2023
12.15
12.59
11.93
12.05
15,617,145
+0.10(+0.81%)
Nov 02, 2023
11.50
12.00
11.38
11.95
15,286,106
+1.02(+9.34%)
Nov 01, 2023
10.79
10.95
10.30
10.93
16,250,053
+0.39(+3.65%)
Oct 31, 2023
10.17
10.70
10.01
10.54
19,257,600
+0.27(+2.62%)
Oct 30, 2023
11.24
11.35
10.05
10.27
25,869,294
-0.80(-7.22%)
Oct 27, 2023
11.34
11.48
10.95
11.07
15,346,010
+0.13(+1.14%)
Oct 26, 2023
11.40
11.69
10.88
10.95
19,244,608
-0.56(-4.85%)
Oct 25, 2023
11.79
12.13
11.48
11.51
15,540,099
-0.34(-2.85%)
Oct 24, 2023
11.83
12.29
11.64
11.84
18,380,958
+0.37(+3.19%)
Oct 23, 2023
11.30
11.87
10.70
11.48
24,102,994
+0.00(+0.00%)
Oct 20, 2023
11.89
12.04
11.34
11.48
21,232,430
-0.68(-5.62%)
Oct 19, 2023
12.66
13.07
11.86
12.16
31,064,220
-1.97(-13.96%)
Oct 18, 2023
15.04
15.20
14.08
14.14
14,986,388
-1.10(-7.21%)
Oct 17, 2023
14.78
15.44
14.53
15.23
9,853,661
+0.08(+0.51%)
Oct 16, 2023
14.80
15.27
14.84
15.16
8,148,733
+0.27(+1.81%)
Oct 13, 2023
15.61
15.67
14.81
14.89
13,673,645
-0.73(-4.69%)
Oct 12, 2023
15.98
16.20
15.40
15.62
12,181,356
-0.38(-2.35%)
Oct 11, 2023
16.28
16.49
15.79
15.99
11,583,144
-0.04(-0.24%)
Oct 10, 2023
15.52
16.52
15.50
16.03
14,815,411
+0.36(+2.27%)
Oct 09, 2023
15.29
15.84
15.00
15.68
10,192,209
-0.09(-0.55%)
Oct 06, 2023
15.15
15.88
14.88
15.76
15,343,679
+0.05(+0.31%)
Oct 05, 2023
15.72
16.05
15.39
15.71
11,453,812
-0.13(-0.85%)
Oct 04, 2023
14.71
15.90
14.65
15.85
15,014,222
+1.29(+8.86%)
Oct 03, 2023
14.75
14.86
14.37
14.56
9,292,427
-0.45(-3.01%)
Oct 02, 2023
14.41
15.24
14.20
15.01
14,978,775
+0.12(+0.78%)
Sep 29, 2023
14.88
15.29
14.54
14.90
14,892,464
+0.35(+2.38%)
Sep 28, 2023
14.01
14.65
13.88
14.55
15,795,859
+0.52(+3.71%)
Sep 27, 2023
14.40
14.46
13.52
14.03
19,748,056
-0.35(-2.41%)
Sep 26, 2023
14.27
14.85
14.15
14.38
11,512,564
-0.24(-1.65%)
Sep 25, 2023
14.29
14.63
14.36
14.62
14,009,303
+0.18(+1.27%)
Sep 22, 2023
15.57
15.60
14.41
14.43
16,311,692
-0.99(-6.43%)
Sep 21, 2023
15.61
15.89
15.29
15.43
17,477,684
-0.65(-4.01%)
Sep 20, 2023
16.49
17.11
16.05
16.07
14,336,952
-0.35(-2.11%)
Sep 19, 2023
16.24
16.55
15.94
16.42
11,757,350
+0.10(+0.61%)
Sep 18, 2023
16.87
16.89
16.17
16.32
14,680,697
-0.86(-5.01%)
Sep 15, 2023
17.48
17.60
16.85
17.18
17,139,368
-0.15(-0.88%)
Sep 14, 2023
16.88
17.40
16.81
17.33
16,048,347
+0.43(+2.55%)
Sep 13, 2023
16.80
17.24
16.60
16.90
16,362,660
+0.35(+2.14%)
Sep 12, 2023
16.85
17.56
16.46
16.55
18,134,104
-0.58(-3.41%)
Sep 11, 2023
16.27
17.24
15.96
17.13
29,192,396
+2.26(+15.18%)
Sep 08, 2023
15.13
15.59
14.70
14.87
13,368,672
-0.27(-1.77%)
Sep 07, 2023
14.57
15.27
14.41
15.14
14,053,046
-0.07(-0.44%)
Sep 06, 2023
15.50
15.52
14.57
15.21
16,707,021
-0.41(-2.63%)
Sep 05, 2023
14.57
15.75
14.57
15.62
16,018,507
+1.02(+7.01%)
Sep 01, 2023
15.73
15.88
14.37
14.60
19,428,286
-1.21(-7.63%)
Aug 31, 2023
15.63
16.07
15.53
15.80
13,265,865
+0.09(+0.55%)
Aug 30, 2023
15.46
16.03
15.11
15.72
18,501,442
-0.01(-0.06%)
Aug 29, 2023
14.07
15.74
14.02
15.73
18,225,608
+1.61(+11.38%)
Aug 28, 2023
14.44
14.59
13.81
14.12
14,870,014
+0.03(+0.20%)
Aug 25, 2023
13.46
14.12
13.37
14.09
15,318,200
+0.74(+5.52%)
Aug 24, 2023
14.12
14.13
13.19
13.35
12,377,519
-0.60(-4.32%)
Aug 23, 2023
13.30
14.14
13.30
13.96
14,561,593
+0.31(+2.24%)
Aug 22, 2023
14.26
14.30
13.32
13.65
16,630,087
+0.16(+1.21%)
Aug 21, 2023
12.66
13.55
12.56
13.49
16,698,530
+1.34(+11.02%)
Aug 18, 2023
12.02
12.32
11.87
12.15
13,364,086
-0.32(-2.53%)
Aug 17, 2023
13.08
13.11
12.43
12.46
10,775,900
-0.56(-4.33%)
Aug 16, 2023
13.25
13.76
13.01
13.03
9,677,115
-0.66(-4.82%)
Aug 15, 2023
14.21
14.35
13.65
13.69
9,507,231
-0.61(-4.28%)
Aug 14, 2023
13.92
14.37
13.76
14.30
8,818,310
-0.25(-1.71%)
Aug 11, 2023
14.47
14.65
14.15
14.55
11,382,821
-0.27(-1.81%)
Aug 10, 2023
14.81
15.38
14.60
14.82
11,415,902
+0.28(+1.91%)
Aug 09, 2023
15.33
15.33
14.50
14.54
9,397,900
-0.68(-4.46%)
Aug 08, 2023
15.01
15.33
14.79
15.22
5,966,608
-0.15(-1.00%)
Aug 07, 2023
15.38
15.57
14.58
15.37
12,007,111
-0.23(-1.47%)
Aug 04, 2023
16.27
16.62
15.54
15.60
8,057,011
-0.53(-3.26%)
Aug 03, 2023
15.45
16.23
15.44
16.13
8,554,087
+0.47(+2.99%)
Aug 02, 2023
15.78
16.15
15.31
15.66
10,532,642
-0.65(-3.99%)
Aug 01, 2023
16.80
16.81
16.23
16.31
7,305,970
-0.59(-3.51%)
Jul 31, 2023
16.91
17.06
16.56
16.90
6,695,050
+0.07(+0.40%)
Jul 28, 2023
16.20
16.89
16.07
16.84
9,399,228
+1.00(+6.34%)
Jul 27, 2023
17.03
17.09
15.79
15.83
11,476,375
-0.83(-4.99%)
Jul 26, 2023
16.55
17.00
16.41
16.66
10,850,678
-0.08(-0.46%)
Jul 25, 2023
17.43
17.46
16.71
16.74
10,994,046
-0.38(-2.23%)
Jul 24, 2023
15.86
17.18
15.71
17.12
15,399,160
+0.85(+5.23%)
Jul 21, 2023
17.02
17.02
15.87
16.27
21,143,618
-0.29(-1.73%)
Jul 20, 2023
18.20
18.34
16.37
16.56
25,144,026
-2.82(-14.56%)
Jul 19, 2023
19.86
20.18
19.21
19.38
20,484,728
-0.21(-1.07%)
Jul 18, 2023
19.27
19.78
18.86
19.59
13,337,001
+0.29(+1.49%)
Jul 17, 2023
18.94
19.48
18.63
19.30
16,551,144
+0.89(+4.83%)
Jul 14, 2023
18.02
18.80
17.93
18.41
13,347,458
+0.33(+1.85%)
Jul 13, 2023
17.76
18.22
17.39
18.08
11,472,551
+0.56(+3.22%)
Jul 12, 2023
17.95
17.95
17.47
17.51
13,058,931
+0.20(+1.16%)
Jul 11, 2023
17.20
17.42
16.98
17.31
7,720,243
+0.03(+0.17%)
Jul 10, 2023
17.97
18.06
16.86
17.29
12,711,535
-0.49(-2.75%)
Jul 07, 2023
18.17
18.39
17.71
17.77
13,043,207
-0.21(-1.17%)
Jul 06, 2023
18.14
18.31
17.63
17.98
12,038,007
-0.58(-3.14%)
Jul 05, 2023
18.21
18.71
18.11
18.57
15,132,140
+0.24(+1.30%)
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.