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
Galmed Pharmaceutica
(NQ:
GLMD
)
9.350
+0.950 (+11.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2024
2.900
3.723
2.860
3.380
410,871
+0.22(+6.89%)
Aug 29, 2024
3.216
3.480
2.921
3.162
67,565
-0.05(-1.68%)
Aug 28, 2024
3.478
3.720
3.121
3.216
99,808
-0.33(-9.40%)
Aug 27, 2024
3.480
3.599
3.386
3.550
13,156
+0.00(+0.14%)
Aug 26, 2024
3.624
3.778
3.380
3.545
34,314
-0.06(-1.63%)
Aug 23, 2024
3.960
3.960
3.600
3.604
67,767
-0.52(-12.70%)
Aug 22, 2024
4.532
4.920
3.960
4.128
108,588
-1.03(-20.00%)
Aug 21, 2024
4.320
5.304
3.601
5.160
1,458,484
+1.54(+42.43%)
Aug 20, 2024
3.600
3.722
3.480
3.623
2,439
+0.01(+0.30%)
Aug 19, 2024
3.750
3.750
3.385
3.612
3,438
+0.25(+7.50%)
Aug 16, 2024
3.360
3.473
3.263
3.360
960
-0.15(-4.40%)
Aug 15, 2024
3.550
3.550
3.390
3.515
956
+0.05(+1.53%)
Aug 14, 2024
3.360
3.529
3.360
3.462
504
+0.00(+0.03%)
Aug 13, 2024
3.599
3.599
3.379
3.461
1,432
-0.14(-3.87%)
Aug 12, 2024
3.600
3.634
3.364
3.600
2,305
+0.11(+3.02%)
Aug 09, 2024
3.480
3.494
3.336
3.494
1,894
+0.13(+4.00%)
Aug 08, 2024
3.360
3.532
3.313
3.360
1,439
-0.04(-1.06%)
Aug 07, 2024
3.356
3.444
3.348
3.396
487
+0.03(+0.86%)
Aug 06, 2024
3.445
3.445
3.319
3.367
653
-0.03(-1.02%)
Aug 05, 2024
3.678
3.792
3.332
3.402
4,561
-0.26(-6.99%)
Aug 02, 2024
3.589
3.732
3.589
3.658
2,947
-0.00(-0.13%)
Aug 01, 2024
3.720
3.757
3.510
3.662
1,098
-0.03(-0.72%)
Jul 31, 2024
3.720
3.839
3.660
3.689
3,878
-0.02(-0.45%)
Jul 30, 2024
3.780
3.862
3.660
3.706
2,782
-0.09(-2.34%)
Jul 29, 2024
3.720
3.840
3.600
3.794
1,102
+0.03(+0.73%)
Jul 26, 2024
3.564
3.803
3.564
3.767
512
+0.07(+1.92%)
Jul 25, 2024
3.586
3.720
3.301
3.696
5,960
+0.18(+5.01%)
Jul 24, 2024
3.600
3.840
3.182
3.520
7,255
-0.26(-6.92%)
Jul 23, 2024
3.960
3.960
3.600
3.781
4,841
-0.23(-5.83%)
Jul 22, 2024
3.565
4.033
3.480
4.015
2,392
+0.36(+9.96%)
Jul 19, 2024
3.720
3.720
3.480
3.652
1,130
-0.09(-2.31%)
Jul 18, 2024
3.827
3.960
3.545
3.738
4,973
-0.09(-2.35%)
Jul 17, 2024
3.600
3.828
3.372
3.828
4,413
+0.22(+6.12%)
Jul 16, 2024
3.600
3.839
3.559
3.607
7,368
-0.05(-1.44%)
Jul 15, 2024
3.552
3.660
3.552
3.660
1,597
+0.05(+1.43%)
Jul 12, 2024
3.601
3.720
3.600
3.608
1,276
+0.01(+0.17%)
Jul 11, 2024
3.840
3.840
3.508
3.602
4,774
-0.04(-1.05%)
Jul 10, 2024
3.840
3.840
3.492
3.641
2,094
+0.08(+2.26%)
Jul 09, 2024
3.658
3.733
3.491
3.560
5,328
+0.07(+2.03%)
Jul 08, 2024
3.733
3.779
3.481
3.490
7,143
-0.24(-6.31%)
Jul 05, 2024
3.588
3.816
3.328
3.725
4,404
+0.26(+7.52%)
Jul 03, 2024
3.600
3.600
3.464
3.464
1,143
+0.04(+1.19%)
Jul 02, 2024
3.480
3.560
3.360
3.424
6,976
+0.03(+0.78%)
Jul 01, 2024
3.481
3.600
3.300
3.397
3,893
+0.10(+2.95%)
Jun 28, 2024
3.420
3.600
3.250
3.300
8,710
+0.08(+2.46%)
Jun 27, 2024
3.702
3.990
3.139
3.221
15,654
-0.50(-13.45%)
Jun 26, 2024
3.840
3.840
3.620
3.721
1,878
+0.00(+0.00%)
Jun 25, 2024
3.732
3.838
3.618
3.721
2,412
-0.00(-0.13%)
Jun 24, 2024
3.850
3.906
3.708
3.726
3,924
-0.04(-1.05%)
Jun 21, 2024
3.733
4.158
3.733
3.766
2,899
-0.03(-0.88%)
Jun 20, 2024
4.062
4.152
3.761
3.799
3,448
-0.23(-5.61%)
Jun 18, 2024
3.864
4.030
3.725
4.025
10,820
+0.18(+4.58%)
Jun 17, 2024
3.992
4.237
3.848
3.848
3,966
-0.14(-3.61%)
Jun 14, 2024
4.290
4.550
3.992
3.992
8,911
-0.33(-7.58%)
Jun 13, 2024
4.080
4.320
4.057
4.320
1,324
+0.00(+0.00%)
Jun 12, 2024
4.284
4.320
4.050
4.320
3,151
+0.07(+1.64%)
Jun 11, 2024
4.200
4.427
4.080
4.250
4,746
-0.03(-0.67%)
Jun 10, 2024
4.412
4.412
3.722
4.279
10,598
+0.20(+4.88%)
Jun 07, 2024
4.320
4.410
3.960
4.080
5,945
-0.13(-3.13%)
Jun 06, 2024
4.200
4.440
4.154
4.212
2,547
+0.12(+2.84%)
Jun 05, 2024
4.572
4.572
3.966
4.096
4,331
-0.34(-7.76%)
Jun 04, 2024
4.680
4.680
4.249
4.440
2,409
+0.14(+3.35%)
Jun 03, 2024
4.560
4.789
4.201
4.296
10,253
-0.15(-3.27%)
May 31, 2024
4.584
4.680
4.369
4.441
2,753
+0.07(+1.65%)
May 30, 2024
4.620
4.752
4.320
4.369
1,941
+0.05(+1.14%)
May 29, 2024
4.885
4.885
4.320
4.320
5,798
-0.13(-2.99%)
May 28, 2024
4.800
4.800
4.351
4.453
2,571
-0.20(-4.21%)
May 24, 2024
4.800
4.919
4.560
4.649
4,949
-0.03(-0.67%)
May 23, 2024
4.632
4.974
4.622
4.680
3,046
-0.09(-1.89%)
May 22, 2024
4.680
4.914
4.560
4.770
7,514
+0.10(+2.05%)
May 21, 2024
4.680
5.040
4.627
4.674
5,118
-0.10(-2.04%)
May 20, 2024
5.028
5.035
4.704
4.771
2,386
-0.09(-1.83%)
May 17, 2024
4.799
4.871
4.627
4.860
6,243
+0.07(+1.50%)
May 16, 2024
4.680
4.855
4.627
4.788
5,909
+0.18(+3.93%)
May 15, 2024
4.800
4.800
4.500
4.607
3,528
-0.24(-4.90%)
May 14, 2024
4.561
5.270
4.428
4.844
12,610
+0.18(+3.97%)
May 13, 2024
4.560
4.680
4.442
4.660
2,566
-0.12(-2.51%)
May 10, 2024
5.038
5.038
4.680
4.780
1,246
-0.20(-4.02%)
May 09, 2024
5.040
5.040
4.440
4.980
7,068
+0.31(+6.71%)
May 08, 2024
4.888
4.888
4.637
4.667
2,994
-0.22(-4.52%)
May 07, 2024
5.028
5.274
4.800
4.888
1,605
-0.14(-2.84%)
May 06, 2024
4.680
5.161
4.338
5.030
12,735
+0.38(+8.21%)
May 03, 2024
4.787
4.788
4.399
4.649
1,869
+0.03(+0.60%)
May 02, 2024
4.626
4.782
4.530
4.621
5,488
-0.02(-0.52%)
May 01, 2024
4.200
4.645
4.022
4.645
7,209
+0.42(+9.97%)
Apr 30, 2024
4.591
4.788
4.222
4.224
2,537
-0.32(-7.12%)
Apr 29, 2024
4.710
4.800
4.440
4.548
3,456
-0.15(-3.22%)
Apr 26, 2024
4.739
4.739
4.404
4.699
2,268
-0.01(-0.23%)
Apr 25, 2024
4.440
4.739
4.296
4.710
2,916
-0.09(-1.87%)
Apr 24, 2024
4.553
4.800
4.267
4.800
4,300
+0.46(+10.68%)
Apr 23, 2024
4.320
4.369
4.200
4.337
5,524
-0.03(-0.74%)
Apr 22, 2024
4.392
4.474
4.225
4.369
5,358
-0.10(-2.33%)
Apr 19, 2024
4.536
4.542
4.440
4.474
1,599
-0.07(-1.56%)
Apr 18, 2024
4.385
4.550
4.369
4.544
2,266
+0.12(+2.80%)
Apr 17, 2024
4.184
4.560
4.025
4.421
3,863
+0.17(+3.98%)
Apr 16, 2024
4.440
4.440
3.961
4.252
8,055
-0.26(-5.80%)
Apr 15, 2024
5.028
5.028
4.321
4.513
7,594
-0.51(-10.24%)
Apr 12, 2024
5.159
5.159
4.332
5.028
13,642
-0.01(-0.12%)
Apr 11, 2024
5.160
5.160
4.920
5.034
13,678
+0.23(+4.88%)
Apr 10, 2024
4.860
5.280
4.559
4.800
25,164
+0.14(+2.91%)
Apr 09, 2024
4.800
4.920
4.440
4.664
27,073
-0.09(-1.82%)
Apr 08, 2024
4.680
5.176
4.471
4.751
155,731
+0.68(+16.72%)
Apr 05, 2024
3.864
4.080
3.864
4.070
138,101
+0.11(+2.79%)
Apr 04, 2024
3.960
4.170
3.858
3.960
2,841
+0.03(+0.89%)
Apr 03, 2024
3.960
4.080
3.870
3.925
3,556
+0.04(+1.11%)
Apr 02, 2024
3.960
4.028
3.780
3.882
4,253
+0.09(+2.37%)
Apr 01, 2024
4.080
4.170
3.780
3.792
7,834
-0.36(-8.75%)
Mar 28, 2024
4.188
4.188
3.840
4.156
3,498
+0.19(+4.88%)
Mar 27, 2024
3.840
4.079
3.840
3.962
1,357
+0.12(+3.12%)
Mar 26, 2024
3.840
3.924
3.840
3.842
4,742
+0.00(+0.00%)
Mar 25, 2024
3.802
3.907
3.624
3.842
11,370
+0.11(+2.96%)
Mar 22, 2024
3.828
3.935
3.680
3.732
5,277
-0.06(-1.64%)
Mar 21, 2024
3.660
3.817
3.660
3.794
4,639
+0.14(+3.74%)
Mar 20, 2024
3.782
3.840
3.600
3.658
6,980
-0.10(-2.68%)
Mar 19, 2024
3.840
3.944
3.630
3.758
6,683
+0.03(+0.80%)
Mar 18, 2024
3.600
4.200
3.600
3.728
25,125
+0.07(+1.84%)
Mar 15, 2024
4.920
4.920
3.606
3.661
289,575
-0.53(-12.58%)
Mar 14, 2024
4.320
4.440
3.840
4.188
7,595
-0.13(-2.92%)
Mar 13, 2024
4.440
4.440
4.201
4.314
1,753
-0.01(-0.14%)
Mar 12, 2024
4.680
4.680
4.320
4.320
2,903
-0.12(-2.65%)
Mar 11, 2024
4.560
4.562
4.406
4.438
3,141
-0.12(-2.68%)
Mar 08, 2024
4.662
4.741
4.440
4.560
994
+0.00(+0.00%)
Mar 07, 2024
4.655
4.674
4.405
4.560
2,132
+0.13(+2.84%)
Mar 06, 2024
4.355
4.572
4.355
4.434
3,973
-0.18(-3.98%)
Mar 05, 2024
4.770
4.922
4.200
4.618
10,567
-0.07(-1.46%)
Mar 04, 2024
4.860
5.148
4.680
4.686
13,184
-0.23(-4.76%)
Mar 01, 2024
5.028
5.159
4.627
4.920
17,558
+0.16(+3.43%)
Feb 29, 2024
4.920
4.948
4.698
4.757
8,733
-0.04(-0.92%)
Feb 28, 2024
4.669
4.939
4.500
4.801
13,412
+0.20(+4.33%)
Feb 27, 2024
4.440
4.668
4.406
4.602
13,620
+0.18(+4.10%)
Feb 26, 2024
4.680
4.680
4.352
4.421
3,785
+0.07(+1.60%)
Feb 23, 2024
4.320
4.417
4.320
4.351
2,852
+0.03(+0.72%)
Feb 22, 2024
4.739
4.739
4.080
4.320
8,563
-0.02(-0.55%)
Feb 21, 2024
4.559
4.739
4.337
4.344
2,694
-0.21(-4.69%)
Feb 20, 2024
4.800
4.799
4.375
4.558
2,508
-0.07(-1.45%)
Feb 16, 2024
4.512
4.744
4.232
4.625
3,357
+0.06(+1.39%)
Feb 15, 2024
4.440
4.621
4.265
4.561
4,183
+0.14(+3.15%)
Feb 14, 2024
4.572
4.804
4.091
4.422
19,289
-0.14(-3.03%)
Feb 13, 2024
4.332
5.626
4.200
4.560
98,174
+0.12(+2.73%)
Feb 12, 2024
4.560
4.560
4.156
4.439
3,468
+0.12(+2.78%)
Feb 09, 2024
4.200
4.435
4.136
4.319
1,635
+0.04(+0.90%)
Feb 08, 2024
4.320
4.440
4.080
4.280
2,849
-0.10(-2.27%)
Feb 07, 2024
4.919
4.919
4.136
4.380
12,523
+0.12(+2.82%)
Feb 06, 2024
4.537
4.680
4.226
4.260
2,138
-0.08(-1.93%)
Feb 05, 2024
4.560
4.796
4.200
4.344
13,069
-0.23(-4.99%)
Feb 02, 2024
4.800
5.519
4.440
4.572
15,935
-0.27(-5.67%)
Feb 01, 2024
4.320
4.871
4.212
4.847
12,717
+0.35(+7.74%)
Jan 31, 2024
4.680
4.674
4.440
4.499
2,662
-0.14(-2.98%)
Jan 30, 2024
4.624
4.639
4.213
4.637
4,747
+0.08(+1.74%)
Jan 29, 2024
4.542
4.679
4.439
4.558
1,392
+0.02(+0.34%)
Jan 26, 2024
4.799
4.799
4.382
4.542
1,109
+0.16(+3.67%)
Jan 25, 2024
4.690
4.788
4.381
4.381
3,876
-0.06(-1.32%)
Jan 24, 2024
4.800
4.800
4.440
4.440
4,174
-0.09(-1.99%)
Jan 23, 2024
4.440
4.606
4.201
4.530
2,616
+0.29(+6.73%)
Jan 22, 2024
4.440
4.440
4.082
4.244
3,466
+0.20(+4.92%)
Jan 19, 2024
4.561
4.678
3.840
4.045
13,893
-0.52(-11.31%)
Jan 18, 2024
4.800
4.800
4.561
4.561
1,462
-0.05(-0.99%)
Jan 17, 2024
4.800
4.889
4.212
4.607
14,670
-0.29(-5.98%)
Jan 16, 2024
5.437
5.519
4.800
4.900
7,527
-0.55(-10.07%)
Jan 12, 2024
5.280
5.520
5.176
5.448
5,376
+0.05(+0.89%)
Jan 11, 2024
5.280
5.478
5.040
5.400
5,864
-0.08(-1.42%)
Jan 10, 2024
5.400
5.520
5.250
5.478
3,052
+0.09(+1.74%)
Jan 09, 2024
5.159
5.406
5.076
5.384
2,181
+0.23(+4.37%)
Jan 08, 2024
5.336
5.336
5.050
5.159
4,599
-0.18(-3.39%)
Jan 05, 2024
5.404
5.404
5.160
5.340
2,935
+0.14(+2.70%)
Jan 04, 2024
5.208
5.387
5.040
5.200
1,292
-0.19(-3.48%)
Jan 03, 2024
5.280
5.460
5.160
5.387
14,365
+0.11(+2.09%)
Jan 02, 2024
5.400
5.400
5.052
5.276
5,047
-0.18(-3.36%)
Dec 29, 2023
5.400
5.520
5.041
5.460
6,698
+0.23(+4.43%)
Dec 28, 2023
5.640
5.640
5.041
5.228
2,718
-0.05(-0.98%)
Dec 27, 2023
5.040
5.395
5.040
5.280
6,198
+0.12(+2.33%)
Dec 26, 2023
4.901
5.400
4.741
5.160
11,489
+0.15(+3.09%)
Dec 22, 2023
4.532
5.160
4.441
5.005
29,242
+0.61(+13.93%)
Dec 21, 2023
4.799
4.799
3.960
4.393
16,557
-0.40(-8.43%)
Dec 20, 2023
4.536
4.920
4.370
4.798
16,553
+0.26(+5.77%)
Dec 19, 2023
4.776
4.776
4.536
4.536
4,602
+0.10(+2.16%)
Dec 18, 2023
4.440
4.559
4.277
4.440
3,091
+0.01(+0.19%)
Dec 15, 2023
4.202
4.434
4.202
4.432
1,355
+0.06(+1.46%)
Dec 14, 2023
4.560
4.560
3.802
4.368
6,978
+0.18(+4.27%)
Dec 13, 2023
4.032
4.254
3.720
4.189
7,949
+0.18(+4.40%)
Dec 12, 2023
4.246
4.246
3.960
4.013
1,540
-0.03(-0.77%)
Dec 11, 2023
4.320
4.320
3.984
4.044
6,220
-0.24(-5.60%)
Dec 08, 2023
4.920
4.920
3.980
4.284
17,813
-0.47(-9.83%)
Dec 07, 2023
4.740
5.608
4.577
4.751
48,297
+0.01(+0.23%)
Dec 06, 2023
4.800
5.009
4.564
4.740
5,788
+0.11(+2.33%)
Dec 05, 2023
4.680
4.794
4.536
4.632
4,945
-0.05(-1.00%)
Dec 04, 2023
4.440
4.680
4.236
4.679
8,162
+0.28(+6.38%)
Dec 01, 2023
4.560
4.560
4.105
4.398
9,280
+0.14(+3.24%)
Nov 30, 2023
4.268
4.320
3.847
4.260
15,453
+0.06(+1.43%)
Nov 29, 2023
4.440
4.517
4.033
4.200
17,998
-0.18(-4.11%)
Nov 28, 2023
3.720
4.560
3.720
4.380
20,415
+0.68(+18.28%)
Nov 27, 2023
3.720
4.080
3.604
3.703
31,428
-0.10(-2.62%)
Nov 24, 2023
3.840
3.935
3.252
3.803
16,802
+0.27(+7.68%)
Nov 22, 2023
3.802
3.874
3.451
3.532
33,973
-0.79(-18.27%)
Nov 21, 2023
4.080
4.560
3.120
4.321
174,164
-0.89(-17.08%)
Nov 20, 2023
4.920
5.212
4.860
5.212
271,682
+0.33(+6.68%)
Nov 17, 2023
4.801
4.913
4.800
4.885
471
+0.05(+0.97%)
Nov 16, 2023
5.040
5.040
4.681
4.838
1,649
+0.04(+0.80%)
Nov 15, 2023
4.680
4.800
4.590
4.800
923
-0.12(-2.44%)
Nov 14, 2023
4.729
4.920
4.332
4.920
4,215
+0.68(+16.15%)
Nov 13, 2023
4.680
4.680
4.206
4.236
3,258
-0.31(-6.79%)
Nov 10, 2023
5.040
5.040
4.320
4.544
1,523
-0.31(-6.33%)
Nov 09, 2023
4.800
5.039
4.438
4.852
7,235
-0.17(-3.44%)
Nov 08, 2023
5.292
5.292
5.024
5.024
902
-0.01(-0.26%)
Nov 07, 2023
5.160
5.346
4.954
5.038
1,056
+0.03(+0.67%)
Nov 06, 2023
5.166
5.588
4.918
5.004
6,690
+0.20(+4.25%)
Nov 03, 2023
4.800
4.802
4.680
4.800
918
+0.06(+1.27%)
Nov 02, 2023
4.799
4.799
4.561
4.740
735
-0.06(-1.23%)
Nov 01, 2023
4.680
4.800
4.560
4.799
1,248
+0.24(+5.24%)
Oct 31, 2023
4.320
4.800
4.320
4.560
2,496
+0.18(+4.22%)
Oct 30, 2023
4.344
4.381
4.344
4.375
484
-0.12(-2.77%)
Oct 27, 2023
4.440
4.636
4.440
4.500
151
+0.06(+1.32%)
Oct 26, 2023
4.662
4.674
4.440
4.441
1,277
+0.00(+0.03%)
Oct 25, 2023
4.320
4.740
4.320
4.440
2,238
+0.00(+0.00%)
Oct 24, 2023
4.440
5.268
4.440
4.440
3,725
-0.48(-9.76%)
Oct 23, 2023
5.160
5.160
4.680
4.920
1,250
-0.09(-1.77%)
Oct 20, 2023
5.166
5.166
4.980
5.009
1,019
-0.15(-2.93%)
Oct 19, 2023
5.160
5.280
4.920
5.160
1,350
+0.04(+0.75%)
Oct 18, 2023
5.141
5.141
4.865
5.122
6,347
-0.03(-0.51%)
Oct 17, 2023
4.920
5.508
4.560
5.148
9,745
+0.35(+7.25%)
Oct 16, 2023
4.920
5.471
4.800
4.800
4,013
-0.12(-2.44%)
Oct 13, 2023
5.261
5.399
4.920
4.920
1,778
-0.48(-8.89%)
Oct 12, 2023
5.400
5.760
5.400
5.400
4,371
+0.00(+0.00%)
Oct 11, 2023
5.521
5.760
5.066
5.400
3,353
-0.12(-2.17%)
Oct 10, 2023
5.280
5.640
5.179
5.520
1,759
+0.36(+6.98%)
Oct 09, 2023
5.400
5.640
5.040
5.160
1,614
-0.24(-4.44%)
Oct 06, 2023
5.400
5.837
5.354
5.400
6,410
+0.07(+1.24%)
Oct 05, 2023
5.400
5.400
5.167
5.334
4,461
+0.10(+1.95%)
Oct 04, 2023
5.520
5.880
4.391
5.232
26,872
-0.21(-3.80%)
Oct 03, 2023
6.360
6.395
5.334
5.438
18,524
-1.25(-18.74%)
Oct 02, 2023
7.200
10.50
6.000
6.692
137,394
-0.75(-10.05%)
Sep 29, 2023
6.912
7.500
6.841
7.440
3,531
+0.70(+10.32%)
Sep 28, 2023
6.782
7.200
6.481
6.744
896
-0.25(-3.60%)
Sep 27, 2023
6.978
7.147
6.600
6.996
6,115
+0.10(+1.50%)
Sep 26, 2023
6.938
7.285
6.452
6.893
25,620
-0.19(-2.64%)
Sep 25, 2023
7.560
7.157
6.972
7.080
2,693
-0.48(-6.35%)
Sep 22, 2023
7.662
7.859
7.356
7.560
1,370
+0.36(+5.00%)
Sep 21, 2023
8.040
8.312
7.200
7.200
6,547
-0.36(-4.76%)
Sep 20, 2023
7.800
7.920
7.200
7.560
1,695
-0.00(-0.02%)
Sep 19, 2023
8.400
8.813
7.560
7.561
2,754
-0.84(-9.99%)
Sep 18, 2023
8.861
9.108
8.400
8.400
663
-0.48(-5.39%)
Sep 15, 2023
9.011
9.120
8.879
8.879
1,303
-0.13(-1.46%)
Sep 14, 2023
9.360
9.364
8.892
9.011
1,721
-0.00(-0.01%)
Sep 13, 2023
9.240
9.384
9.000
9.012
2,515
-0.59(-6.12%)
Sep 12, 2023
9.720
9.720
9.240
9.600
766
-0.17(-1.71%)
Sep 11, 2023
9.991
9.991
9.480
9.767
1,036
+0.09(+0.92%)
Sep 08, 2023
9.480
9.702
9.480
9.678
705
-0.01(-0.15%)
Sep 07, 2023
9.720
9.720
9.270
9.692
862
+0.09(+0.96%)
Sep 06, 2023
9.960
9.959
9.600
9.600
323
-0.12(-1.23%)
Sep 05, 2023
10.80
10.80
9.684
9.720
2,486
-0.90(-8.47%)
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.