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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 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 30, 2023
0.6100
0.6300
0.6100
0.6200
5,236
-0.01(-1.43%)
Jun 29, 2023
0.6220
0.6298
0.5952
0.6290
8,708
+0.01(+2.43%)
Jun 28, 2023
0.6198
0.6598
0.6002
0.6141
29,023
+0.01(+1.99%)
Jun 27, 2023
0.6100
0.6369
0.6011
0.6021
28,464
-0.03(-4.58%)
Jun 26, 2023
0.6598
0.6598
0.6300
0.6310
5,438
+0.00(+0.16%)
Jun 23, 2023
0.6306
0.6644
0.6040
0.6300
70,136
-0.04(-5.39%)
Jun 22, 2023
0.6500
0.6720
0.6354
0.6659
32,617
-0.00(-0.31%)
Jun 21, 2023
0.6397
0.6680
0.6000
0.6680
92,350
+0.03(+3.89%)
Jun 20, 2023
0.6200
0.6478
0.6002
0.6430
46,065
+0.02(+3.56%)
Jun 16, 2023
0.6250
0.6459
0.6070
0.6209
79,682
-0.00(-0.66%)
Jun 15, 2023
0.7000
0.7084
0.6000
0.6250
650,019
-0.01(-0.79%)
Jun 14, 2023
0.6000
0.6300
0.5985
0.6300
1,720,943
+0.03(+5.56%)
Jun 13, 2023
0.6178
0.6178
0.5929
0.5968
22,205
-0.00(-0.53%)
Jun 12, 2023
0.6070
0.6185
0.5806
0.6000
75,458
-0.02(-3.23%)
Jun 09, 2023
0.6500
0.6600
0.6132
0.6200
142,311
-0.02(-3.14%)
Jun 08, 2023
0.6201
0.6500
0.6100
0.6401
17,990
+0.02(+3.21%)
Jun 07, 2023
0.6301
0.6694
0.6202
0.6202
46,555
-0.04(-6.02%)
Jun 06, 2023
0.6300
0.6599
0.6300
0.6599
37,004
+0.02(+2.63%)
Jun 05, 2023
0.6500
0.6542
0.6300
0.6430
22,150
+0.02(+3.61%)
Jun 02, 2023
0.6398
0.6398
0.6100
0.6206
16,678
-0.01(-1.90%)
Jun 01, 2023
0.6014
0.6498
0.6014
0.6326
53,792
+0.01(+2.03%)
May 31, 2023
0.6137
0.6565
0.6000
0.6200
60,860
+0.01(+1.03%)
May 30, 2023
0.6250
0.6400
0.6000
0.6137
48,426
+0.00(+0.64%)
May 26, 2023
0.6100
0.6994
0.5980
0.6098
31,292
+0.01(+2.50%)
May 25, 2023
0.6100
0.6141
0.5949
0.5949
15,404
-0.02(-3.11%)
May 24, 2023
0.5900
0.6140
0.5900
0.6140
8,454
+0.02(+3.21%)
May 23, 2023
0.5801
0.6030
0.5801
0.5949
22,239
-0.01(-0.85%)
May 22, 2023
0.5966
0.6140
0.5700
0.6000
33,121
+0.00(+0.57%)
May 19, 2023
0.5800
0.6139
0.5700
0.5966
65,971
+0.02(+2.86%)
May 18, 2023
0.5600
0.5800
0.5600
0.5800
12,206
+0.00(+0.68%)
May 17, 2023
0.5810
0.5850
0.5510
0.5761
82,790
-0.00(-0.84%)
May 16, 2023
0.7200
0.7200
0.5500
0.5810
550,683
-0.24(-29.15%)
May 15, 2023
0.8600
0.8700
0.8122
0.8201
78,504
-0.06(-6.80%)
May 12, 2023
0.8257
0.8979
0.8257
0.8799
34,893
+0.06(+7.58%)
May 11, 2023
0.8300
0.8300
0.8013
0.8179
28,081
-0.01(-1.03%)
May 10, 2023
0.8500
0.8500
0.8226
0.8264
16,501
-0.02(-2.78%)
May 09, 2023
0.8144
0.8144
0.8144
0.8500
27,749
+0.03(+3.62%)
May 08, 2023
0.8201
0.8500
0.8100
0.8203
42,039
-0.05(-5.72%)
May 05, 2023
0.9400
0.9400
0.8701
0.8701
21,608
-0.01(-1.14%)
May 04, 2023
0.9749
0.9749
0.8737
0.8801
40,170
-0.04(-4.34%)
May 03, 2023
0.9200
0.9900
0.9200
0.9200
9,216
-0.00(-0.12%)
May 02, 2023
0.9300
0.9300
0.9211
0.9211
7,697
-0.01(-1.49%)
May 01, 2023
0.9400
0.9500
0.9311
0.9350
34,972
-0.01(-1.58%)
Apr 28, 2023
0.9800
0.9801
0.9500
0.9500
34,920
-0.03(-2.56%)
Apr 27, 2023
0.9850
0.9999
0.9750
0.9750
23,758
+0.02(+1.56%)
Apr 26, 2023
1.000
1.000
0.9600
0.9600
17,544
-0.01(-1.03%)
Apr 25, 2023
0.9800
0.9996
0.9600
0.9700
14,774
-0.04(-3.96%)
Apr 24, 2023
1.020
1.050
1.010
1.010
7,701
-0.04(-3.81%)
Apr 21, 2023
0.9506
1.060
0.9506
1.050
82,249
+0.07(+7.14%)
Apr 20, 2023
1.031
1.050
0.9319
0.9800
81,387
-0.05(-4.46%)
Apr 19, 2023
1.060
1.069
1.010
1.026
32,933
-0.03(-3.24%)
Apr 18, 2023
1.070
1.090
1.060
1.060
57,392
-0.02(-1.85%)
Apr 17, 2023
1.080
1.110
1.080
1.080
30,055
+0.00(+0.00%)
Apr 14, 2023
1.170
1.170
1.080
1.080
63,947
-0.04(-3.57%)
Apr 13, 2023
1.140
1.140
1.110
1.120
26,983
-0.01(-0.88%)
Apr 12, 2023
1.140
1.140
1.130
1.130
4,557
-0.01(-0.88%)
Apr 11, 2023
1.140
1.145
1.130
1.140
28,524
+0.01(+0.88%)
Apr 10, 2023
1.120
1.148
1.120
1.130
21,283
+0.01(+0.89%)
Apr 06, 2023
1.113
1.150
1.113
1.120
20,858
-0.02(-1.75%)
Apr 05, 2023
1.150
1.150
1.110
1.140
14,635
-0.01(-0.87%)
Apr 04, 2023
1.130
1.150
1.120
1.150
26,398
+0.01(+1.05%)
Apr 03, 2023
1.110
1.150
1.110
1.138
12,671
+0.03(+2.52%)
Mar 31, 2023
1.130
1.150
1.100
1.110
117,517
-0.03(-2.63%)
Mar 30, 2023
1.150
1.180
1.140
1.140
25,412
+0.00(+0.00%)
Mar 29, 2023
1.150
1.170
1.140
1.140
60,444
-0.01(-0.87%)
Mar 28, 2023
1.180
1.190
1.150
1.150
93,738
-0.05(-4.17%)
Mar 27, 2023
1.200
1.229
1.130
1.200
73,365
+0.05(+4.35%)
Mar 24, 2023
1.130
1.190
1.130
1.150
16,666
+0.02(+1.77%)
Mar 23, 2023
1.160
1.180
1.130
1.130
107,113
-0.03(-2.59%)
Mar 22, 2023
1.340
1.350
1.100
1.160
524,273
-0.25(-17.44%)
Mar 21, 2023
1.390
1.490
1.360
1.405
121,472
+0.04(+3.31%)
Mar 20, 2023
1.380
1.390
1.335
1.360
62,784
+0.03(+2.26%)
Mar 17, 2023
1.310
1.370
1.310
1.330
44,948
+0.00(+0.00%)
Mar 16, 2023
1.430
1.430
1.320
1.330
61,710
-0.04(-2.92%)
Mar 15, 2023
1.400
1.420
1.370
1.370
38,136
-0.05(-3.52%)
Mar 14, 2023
1.410
1.450
1.390
1.420
19,336
+0.04(+2.90%)
Mar 13, 2023
1.380
1.430
1.380
1.380
10,707
+0.00(+0.00%)
Mar 10, 2023
1.400
1.400
1.380
1.380
15,645
+0.00(+0.00%)
Mar 09, 2023
1.402
1.410
1.380
1.380
38,486
-0.02(-1.43%)
Mar 08, 2023
1.429
1.440
1.400
1.400
9,420
-0.01(-0.71%)
Mar 07, 2023
1.390
1.420
1.390
1.410
4,978
+0.01(+0.71%)
Mar 06, 2023
1.420
1.420
1.390
1.400
22,340
-0.02(-1.41%)
Mar 03, 2023
1.420
1.443
1.380
1.420
26,085
+0.00(+0.00%)
Mar 02, 2023
1.440
1.460
1.420
1.420
43,674
+0.01(+0.71%)
Mar 01, 2023
1.420
1.440
1.410
1.410
5,850
-0.04(-2.76%)
Feb 28, 2023
1.420
1.468
1.410
1.450
17,245
+0.02(+1.40%)
Feb 27, 2023
1.440
1.450
1.420
1.430
9,638
+0.02(+1.42%)
Feb 24, 2023
1.450
1.456
1.410
1.410
14,208
-0.01(-0.70%)
Feb 23, 2023
1.440
1.460
1.420
1.420
938
+0.00(+0.00%)
Feb 22, 2023
1.480
1.480
1.410
1.420
19,235
-0.01(-0.70%)
Feb 21, 2023
1.490
1.490
1.420
1.430
46,014
-0.06(-4.03%)
Feb 17, 2023
1.440
1.490
1.440
1.490
10,090
+0.01(+0.68%)
Feb 16, 2023
1.430
1.490
1.430
1.480
23,849
-0.01(-0.67%)
Feb 15, 2023
1.420
1.490
1.400
1.490
19,598
+0.04(+2.76%)
Feb 14, 2023
1.410
1.470
1.400
1.450
18,987
-0.02(-1.36%)
Feb 13, 2023
1.460
1.480
1.450
1.470
10,157
+0.00(+0.00%)
Feb 10, 2023
1.460
1.480
1.440
1.470
37,725
-0.01(-0.68%)
Feb 09, 2023
1.470
1.480
1.460
1.480
28,304
+0.01(+0.68%)
Feb 08, 2023
1.460
1.480
1.440
1.470
20,963
-0.01(-0.68%)
Feb 07, 2023
1.470
1.480
1.440
1.480
11,893
+0.03(+2.07%)
Feb 06, 2023
1.460
1.477
1.440
1.450
17,697
-0.02(-1.36%)
Feb 03, 2023
1.460
1.500
1.450
1.470
16,915
-0.02(-1.01%)
Feb 02, 2023
1.477
1.490
1.453
1.485
13,170
+0.04(+2.41%)
Feb 01, 2023
1.450
1.500
1.450
1.450
2,494
+0.00(+0.00%)
Jan 31, 2023
1.470
1.470
1.430
1.450
11,366
+0.02(+1.40%)
Jan 30, 2023
1.470
1.480
1.420
1.430
35,498
-0.07(-4.67%)
Jan 27, 2023
1.500
1.500
1.460
1.500
2,526
+0.01(+0.67%)
Jan 26, 2023
1.460
1.492
1.460
1.490
30,327
+0.01(+0.68%)
Jan 25, 2023
1.480
1.480
1.450
1.480
41,079
-0.02(-1.33%)
Jan 24, 2023
1.520
1.520
1.450
1.500
28,841
+0.01(+0.67%)
Jan 23, 2023
1.480
1.500
1.480
1.490
18,028
-0.01(-0.67%)
Jan 20, 2023
1.520
1.520
1.480
1.500
24,031
+0.03(+2.04%)
Jan 19, 2023
1.495
1.500
1.470
1.470
5,189
+0.00(+0.00%)
Jan 18, 2023
1.490
1.500
1.470
1.470
14,774
-0.06(-3.92%)
Jan 17, 2023
1.510
1.540
1.490
1.530
44,762
+0.02(+1.32%)
Jan 13, 2023
1.490
1.510
1.470
1.510
7,287
+0.00(+0.00%)
Jan 12, 2023
1.460
1.520
1.460
1.510
23,824
+0.07(+4.86%)
Jan 11, 2023
1.500
1.502
1.400
1.440
48,217
-0.02(-1.37%)
Jan 10, 2023
1.487
1.505
1.460
1.460
4,888
-0.05(-3.31%)
Jan 09, 2023
1.490
1.530
1.478
1.510
43,323
+0.03(+2.03%)
Jan 06, 2023
1.470
1.490
1.430
1.480
35,944
-0.01(-0.67%)
Jan 05, 2023
1.470
1.490
1.440
1.490
20,337
+0.01(+0.68%)
Jan 04, 2023
1.460
1.480
1.452
1.480
30,892
+0.04(+2.78%)
Jan 03, 2023
1.440
1.480
1.420
1.440
16,621
-0.01(-0.69%)
Dec 30, 2022
1.360
1.470
1.360
1.450
47,595
+0.04(+2.84%)
Dec 29, 2022
1.370
1.430
1.354
1.410
50,995
+0.02(+1.44%)
Dec 28, 2022
1.427
1.427
1.350
1.390
50,073
-0.03(-2.11%)
Dec 27, 2022
1.380
1.450
1.380
1.420
71,649
+0.02(+1.43%)
Dec 23, 2022
1.400
1.440
1.380
1.400
46,632
-0.04(-2.78%)
Dec 22, 2022
1.400
1.440
1.390
1.440
28,041
+0.02(+1.41%)
Dec 21, 2022
1.380
1.468
1.380
1.420
68,045
+0.02(+1.43%)
Dec 20, 2022
1.375
1.430
1.375
1.400
108,524
+0.03(+2.19%)
Dec 19, 2022
1.400
1.465
1.360
1.370
59,287
-0.03(-2.14%)
Dec 16, 2022
1.400
1.473
1.400
1.400
64,933
+0.00(+0.00%)
Dec 15, 2022
1.440
1.440
1.350
1.400
35,082
+0.04(+2.94%)
Dec 14, 2022
1.450
1.533
1.330
1.360
123,395
-0.07(-4.90%)
Dec 13, 2022
1.340
1.490
1.340
1.430
54,326
+0.05(+3.63%)
Dec 12, 2022
1.320
1.400
1.315
1.380
103,452
+0.06(+4.54%)
Dec 09, 2022
1.330
1.380
1.270
1.320
773,238
-0.04(-2.94%)
Dec 08, 2022
1.380
1.420
1.300
1.360
234,743
-0.01(-0.73%)
Dec 07, 2022
1.360
1.430
1.360
1.370
59,019
-0.01(-0.72%)
Dec 06, 2022
1.500
1.500
1.370
1.380
238,051
-0.11(-7.38%)
Dec 05, 2022
1.600
1.620
1.470
1.490
147,944
-0.12(-7.74%)
Dec 02, 2022
1.620
1.670
1.580
1.615
76,216
-0.05(-3.29%)
Dec 01, 2022
1.690
1.710
1.660
1.670
29,436
-0.04(-2.34%)
Nov 30, 2022
1.710
1.729
1.670
1.710
52,062
+0.02(+1.18%)
Nov 29, 2022
1.720
1.760
1.650
1.690
25,864
-0.03(-1.74%)
Nov 28, 2022
1.720
1.810
1.680
1.720
73,137
-0.04(-2.21%)
Nov 25, 2022
1.760
1.800
1.750
1.759
8,372
-0.04(-2.29%)
Nov 23, 2022
1.760
1.850
1.710
1.800
47,840
+0.00(+0.00%)
Nov 22, 2022
1.770
1.880
1.680
1.800
121,753
+0.01(+0.56%)
Nov 21, 2022
1.820
1.850
1.750
1.790
64,918
-0.07(-3.71%)
Nov 18, 2022
1.830
1.950
1.830
1.859
31,024
+0.02(+1.03%)
Nov 17, 2022
1.910
1.960
1.820
1.840
79,712
-0.10(-5.15%)
Nov 16, 2022
2.030
2.030
1.930
1.940
49,791
-0.09(-4.43%)
Nov 15, 2022
2.290
2.300
1.930
2.030
377,940
-0.07(-3.33%)
Nov 14, 2022
2.140
2.150
2.050
2.100
136,856
-0.02(-0.94%)
Nov 11, 2022
2.050
2.130
2.040
2.120
47,475
+0.03(+1.44%)
Nov 10, 2022
2.000
2.150
1.950
2.090
73,691
+0.01(+0.48%)
Nov 09, 2022
2.050
2.090
1.980
2.080
44,333
+0.04(+1.99%)
Nov 08, 2022
1.920
2.050
1.920
2.039
73,943
+0.12(+6.22%)
Nov 07, 2022
1.980
2.020
1.900
1.920
5,720
-0.01(-0.52%)
Nov 04, 2022
1.960
2.090
1.860
1.930
47,880
-0.02(-1.03%)
Nov 03, 2022
1.870
2.070
1.810
1.950
30,616
+0.09(+4.84%)
Nov 02, 2022
1.960
1.970
1.840
1.860
49,489
-0.06(-3.38%)
Nov 01, 2022
1.945
1.945
1.910
1.925
18,958
-0.00(-0.26%)
Oct 31, 2022
2.040
2.040
1.910
1.930
12,120
-0.03(-1.53%)
Oct 28, 2022
1.940
1.990
1.910
1.960
23,176
+0.01(+0.51%)
Oct 27, 2022
2.000
2.020
1.910
1.950
25,296
-0.07(-3.47%)
Oct 26, 2022
2.110
2.180
1.960
2.020
86,222
-0.10(-4.72%)
Oct 25, 2022
1.960
2.128
1.960
2.120
50,190
+0.08(+3.92%)
Oct 24, 2022
2.000
2.080
1.960
2.040
35,244
+0.05(+2.51%)
Oct 21, 2022
1.990
1.990
1.962
1.990
723
-0.01(-0.50%)
Oct 20, 2022
2.000
2.000
1.900
2.000
20,071
-0.02(-0.99%)
Oct 19, 2022
2.020
2.060
2.020
2.020
7,292
-0.04(-1.94%)
Oct 18, 2022
2.030
2.060
2.020
2.060
2,785
+0.01(+0.49%)
Oct 17, 2022
2.050
2.060
1.990
2.050
22,903
-0.01(-0.49%)
Oct 14, 2022
2.000
2.060
2.000
2.060
19,087
+0.01(+0.49%)
Oct 13, 2022
2.030
2.080
1.960
2.050
28,754
+0.03(+1.49%)
Oct 12, 2022
1.942
2.025
1.900
2.020
11,010
+0.01(+0.50%)
Oct 11, 2022
2.060
2.060
1.952
2.010
12,279
-0.06(-2.90%)
Oct 10, 2022
2.020
2.070
1.910
2.070
38,754
+0.05(+2.48%)
Oct 07, 2022
2.040
2.040
2.000
2.020
21,430
-0.03(-1.46%)
Oct 06, 2022
1.870
2.078
1.820
2.050
182,207
+0.21(+11.41%)
Oct 05, 2022
1.837
1.880
1.829
1.840
11,009
-0.06(-3.16%)
Oct 04, 2022
1.860
1.940
1.805
1.900
35,792
+0.10(+5.56%)
Oct 03, 2022
1.860
1.860
1.775
1.800
22,406
+0.04(+2.27%)
Sep 30, 2022
1.705
1.830
1.705
1.760
27,719
+0.06(+3.53%)
Sep 29, 2022
1.790
1.790
1.670
1.700
15,133
-0.06(-3.41%)
Sep 28, 2022
1.720
1.830
1.680
1.760
54,641
+0.05(+2.92%)
Sep 27, 2022
1.710
1.745
1.680
1.710
17,942
+0.04(+2.22%)
Sep 26, 2022
1.700
1.740
1.650
1.673
15,395
-0.03(-1.59%)
Sep 23, 2022
1.770
1.772
1.680
1.700
19,919
-0.08(-4.49%)
Sep 22, 2022
1.780
1.800
1.700
1.780
62,769
-0.01(-0.56%)
Sep 21, 2022
1.850
1.878
1.780
1.790
52,662
-0.14(-7.25%)
Sep 20, 2022
1.840
1.940
1.810
1.930
38,399
+0.05(+2.66%)
Sep 19, 2022
1.810
1.940
1.800
1.880
28,639
+0.06(+3.30%)
Sep 16, 2022
1.950
1.960
1.820
1.820
36,498
-0.12(-6.19%)
Sep 15, 2022
1.950
1.950
1.930
1.940
4,100
+0.02(+1.04%)
Sep 14, 2022
1.920
1.970
1.920
1.920
7,852
+0.00(+0.00%)
Sep 13, 2022
2.000
2.000
1.920
1.920
24,149
-0.05(-2.54%)
Sep 12, 2022
1.930
2.000
1.930
1.970
61,312
+0.03(+1.55%)
Sep 09, 2022
2.000
2.030
1.930
1.940
36,425
-0.05(-2.51%)
Sep 08, 2022
1.930
2.000
1.930
1.990
20,013
+0.06(+3.11%)
Sep 07, 2022
1.900
1.955
1.900
1.930
37,672
+0.01(+0.52%)
Sep 06, 2022
1.950
2.018
1.900
1.920
89,121
-0.07(-3.52%)
Sep 02, 2022
2.010
2.020
1.970
1.990
19,152
-0.01(-0.50%)
Sep 01, 2022
1.960
2.050
1.960
2.000
43,328
-0.02(-0.94%)
Aug 31, 2022
2.000
2.048
1.990
2.019
33,634
+0.04(+1.97%)
Aug 30, 2022
2.040
2.100
1.950
1.980
82,756
-0.10(-4.81%)
Aug 29, 2022
2.180
2.180
2.000
2.080
98,420
-0.15(-6.73%)
Aug 26, 2022
2.190
2.270
2.180
2.230
54,044
+0.02(+0.90%)
Aug 25, 2022
2.280
2.280
2.120
2.210
59,760
-0.05(-2.21%)
Aug 24, 2022
2.240
2.270
2.150
2.260
92,400
+0.04(+1.80%)
Aug 23, 2022
2.100
2.250
2.070
2.220
248,350
+0.12(+5.71%)
Aug 22, 2022
2.060
2.110
2.000
2.100
124,546
+0.02(+0.96%)
Aug 19, 2022
2.010
2.200
1.850
2.080
305,948
+0.02(+0.97%)
Aug 18, 2022
2.050
2.105
1.945
2.060
168,230
-0.12(-5.50%)
Aug 17, 2022
2.200
2.275
1.970
2.180
702,590
-0.04(-1.80%)
Aug 16, 2022
1.900
2.250
1.900
2.220
1,346,782
+0.24(+12.12%)
Aug 15, 2022
1.980
1.990
1.810
1.980
1,026,253
+0.07(+3.66%)
Aug 12, 2022
1.770
2.200
1.660
1.910
23,202,720
+0.50(+35.46%)
Aug 11, 2022
1.400
1.480
1.390
1.410
1,595,890
-0.02(-1.40%)
Aug 10, 2022
1.480
1.480
1.330
1.430
36,070
-0.03(-2.05%)
Aug 09, 2022
1.360
1.480
1.340
1.460
39,332
+0.08(+5.80%)
Aug 08, 2022
1.480
1.480
1.350
1.380
41,683
-0.02(-1.43%)
Aug 05, 2022
1.320
1.400
1.260
1.400
36,947
+0.08(+6.06%)
Aug 04, 2022
1.350
1.380
1.230
1.320
71,381
-0.02(-1.49%)
Aug 03, 2022
1.340
1.350
1.280
1.340
7,933
+0.06(+4.69%)
Aug 02, 2022
1.310
1.430
1.280
1.280
8,488
-0.08(-5.88%)
Aug 01, 2022
1.420
1.430
1.340
1.360
9,353
-0.04(-2.86%)
Jul 29, 2022
1.400
1.400
1.320
1.400
21,570
+0.04(+2.94%)
Jul 28, 2022
1.360
1.400
1.330
1.360
12,014
-0.03(-2.16%)
Jul 27, 2022
1.390
1.390
1.300
1.390
7,238
+0.06(+4.51%)
Jul 26, 2022
1.340
1.400
1.320
1.330
6,043
-0.03(-2.21%)
Jul 25, 2022
1.320
1.412
1.320
1.360
7,578
+0.01(+0.74%)
Jul 22, 2022
1.400
1.400
1.320
1.350
23,527
+0.00(+0.00%)
Jul 21, 2022
1.350
1.360
1.290
1.350
12,919
+0.04(+3.05%)
Jul 20, 2022
1.320
1.370
1.270
1.310
9,195
+0.01(+0.77%)
Jul 19, 2022
1.340
1.360
1.300
1.300
4,973
-0.05(-3.70%)
Jul 18, 2022
1.320
1.370
1.300
1.350
12,177
+0.00(+0.00%)
Jul 15, 2022
1.280
1.370
1.280
1.350
12,238
+0.06(+4.65%)
Jul 14, 2022
1.330
1.340
1.290
1.290
3,813
-0.03(-2.27%)
Jul 13, 2022
1.290
1.330
1.280
1.320
4,411
+0.05(+3.94%)
Jul 12, 2022
1.270
1.340
1.270
1.270
13,279
-0.05(-3.79%)
Jul 11, 2022
1.320
1.340
1.310
1.320
2,967
+0.02(+1.54%)
Jul 08, 2022
1.310
1.330
1.270
1.300
8,943
-0.01(-0.76%)
Jul 07, 2022
1.275
1.310
1.240
1.310
5,449
+0.03(+2.34%)
Jul 06, 2022
1.250
1.290
1.240
1.280
3,189
+0.03(+2.40%)
Jul 05, 2022
1.300
1.300
1.250
1.250
1,803
-0.03(-2.34%)
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.