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
GameStop Corp
(NY:
GME
)
28.22
-18.33 (-39.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2020
1.442
1.788
1.423
1.670
151,796,752
+0.32(+23.93%)
Aug 28, 2020
1.325
1.391
1.304
1.347
16,947,600
+0.03(+2.67%)
Aug 27, 2020
1.278
1.345
1.255
1.312
13,538,228
+0.03(+2.74%)
Aug 26, 2020
1.242
1.305
1.230
1.278
11,116,416
+0.03(+2.61%)
Aug 25, 2020
1.220
1.312
1.220
1.245
11,994,712
+0.03(+2.26%)
Aug 24, 2020
1.275
1.282
1.140
1.218
18,340,584
-0.04(-3.18%)
Aug 21, 2020
1.150
1.400
1.149
1.258
42,570,000
+0.10(+9.11%)
Aug 20, 2020
1.155
1.170
1.127
1.153
9,761,008
-0.03(-2.33%)
Aug 19, 2020
1.200
1.210
1.160
1.180
10,450,332
-0.02(-1.87%)
Aug 18, 2020
1.153
1.218
1.109
1.202
15,337,748
+0.04(+3.89%)
Aug 17, 2020
1.195
1.195
1.139
1.157
9,483,480
-0.03(-2.53%)
Aug 14, 2020
1.150
1.208
1.136
1.188
13,898,400
+0.03(+2.37%)
Aug 13, 2020
1.130
1.177
1.125
1.160
8,508,032
+0.03(+2.65%)
Aug 12, 2020
1.100
1.157
1.090
1.130
12,230,264
+0.04(+3.91%)
Aug 11, 2020
1.107
1.143
1.085
1.087
12,555,216
+0.00(+0.46%)
Aug 10, 2020
1.050
1.143
1.045
1.083
18,246,800
+0.04(+4.09%)
Aug 07, 2020
1.097
1.100
1.015
1.040
13,364,000
-0.07(-6.09%)
Aug 06, 2020
1.150
1.165
1.095
1.107
7,598,896
-0.05(-4.32%)
Aug 05, 2020
1.125
1.190
1.060
1.157
19,699,132
+0.05(+4.51%)
Aug 04, 2020
1.032
1.185
1.032
1.107
41,440,600
+0.07(+6.75%)
Aug 03, 2020
1.008
1.062
0.9975
1.038
10,070,572
+0.04(+3.49%)
Jul 31, 2020
1.015
1.040
0.9975
1.002
7,518,000
-0.02(-2.20%)
Jul 30, 2020
1.000
1.058
0.9925
1.025
9,585,936
+0.01(+0.99%)
Jul 29, 2020
0.9850
1.045
0.9800
1.015
11,517,068
+0.03(+3.05%)
Jul 28, 2020
0.9900
1.012
0.9800
0.9850
18,218,364
-0.02(-1.75%)
Jul 27, 2020
1.005
1.030
0.9875
1.002
9,890,780
-0.01(-0.50%)
Jul 24, 2020
1.015
1.058
1.002
1.008
8,864,800
-0.02(-1.95%)
Jul 23, 2020
1.022
1.076
1.015
1.028
12,949,800
+0.00(+0.00%)
Jul 22, 2020
1.005
1.030
0.9800
1.028
10,094,188
+0.03(+2.49%)
Jul 21, 2020
0.9750
1.022
0.9700
1.002
13,363,692
+0.04(+4.16%)
Jul 20, 2020
0.9875
1.015
0.9425
0.9625
13,601,948
-0.03(-2.78%)
Jul 17, 2020
1.040
1.058
0.9845
0.9900
12,266,000
-0.05(-5.04%)
Jul 16, 2020
1.048
1.050
1.022
1.042
5,321,800
-0.01(-0.48%)
Jul 15, 2020
1.032
1.073
1.032
1.048
5,890,504
+0.03(+2.70%)
Jul 14, 2020
1.055
1.077
1.018
1.020
9,037,192
-0.04(-4.23%)
Jul 13, 2020
1.087
1.137
1.065
1.065
16,864,860
-0.02(-1.84%)
Jul 10, 2020
1.050
1.095
1.046
1.085
5,643,200
+0.03(+3.09%)
Jul 09, 2020
1.067
1.080
1.032
1.052
7,970,484
-0.01(-1.17%)
Jul 08, 2020
1.025
1.073
1.008
1.065
8,203,508
+0.04(+4.16%)
Jul 07, 2020
1.050
1.062
1.015
1.022
9,827,460
-0.04(-3.54%)
Jul 06, 2020
1.077
1.085
1.048
1.060
8,555,160
-0.01(-1.17%)
Jul 02, 2020
1.123
1.127
1.073
1.073
7,550,800
-0.04(-3.38%)
Jul 01, 2020
1.077
1.125
1.077
1.110
9,216,004
+0.03(+2.30%)
Jun 30, 2020
1.083
1.127
1.050
1.085
15,549,944
-0.01(-0.91%)
Jun 29, 2020
1.087
1.130
1.075
1.095
8,525,312
+0.01(+0.69%)
Jun 26, 2020
1.120
1.125
1.067
1.087
15,204,400
-0.03(-2.47%)
Jun 25, 2020
1.083
1.135
1.075
1.115
9,803,304
+0.01(+1.13%)
Jun 24, 2020
1.208
1.210
1.095
1.103
11,898,584
-0.10(-8.70%)
Jun 23, 2020
1.238
1.248
1.200
1.208
12,819,888
-0.01(-0.82%)
Jun 22, 2020
1.198
1.238
1.179
1.218
12,715,864
-0.00(-0.20%)
Jun 19, 2020
1.238
1.271
1.173
1.220
29,463,200
-0.02(-1.41%)
Jun 18, 2020
1.167
1.238
1.163
1.238
13,682,076
+0.05(+3.99%)
Jun 17, 2020
1.135
1.208
1.133
1.190
14,373,012
+0.03(+2.59%)
Jun 16, 2020
1.238
1.238
1.127
1.160
12,492,532
-0.01(-1.07%)
Jun 15, 2020
1.125
1.192
1.105
1.173
15,638,316
-0.01(-0.64%)
Jun 12, 2020
1.150
1.195
1.097
1.180
17,512,400
+0.09(+8.01%)
Jun 11, 2020
1.160
1.225
1.045
1.093
24,933,568
-0.18(-13.81%)
Jun 10, 2020
1.195
1.383
1.170
1.268
42,359,968
+0.03(+2.22%)
Jun 09, 2020
1.250
1.250
1.137
1.240
32,127,572
-0.03(-2.75%)
Jun 08, 2020
1.070
1.285
1.067
1.275
40,499,840
+0.24(+23.19%)
Jun 05, 2020
1.073
1.103
1.022
1.035
25,097,600
-0.08(-7.38%)
Jun 04, 2020
1.110
1.180
1.093
1.117
13,449,568
+0.01(+0.68%)
Jun 03, 2020
1.060
1.130
1.050
1.110
12,089,804
+0.07(+6.22%)
Jun 02, 2020
1.067
1.077
1.015
1.045
9,478,016
+0.01(+1.21%)
Jun 01, 2020
1.030
1.090
1.005
1.032
10,459,352
+0.02(+1.72%)
May 29, 2020
1.083
1.105
1.012
1.015
15,894,000
-0.07(-6.24%)
May 28, 2020
1.188
1.190
1.075
1.083
8,737,468
-0.09(-7.68%)
May 27, 2020
1.143
1.177
1.089
1.173
12,586,308
+0.07(+6.11%)
May 26, 2020
1.085
1.153
1.083
1.105
14,182,768
+0.06(+5.74%)
May 22, 2020
1.115
1.123
1.032
1.045
9,519,200
-0.07(-5.86%)
May 21, 2020
1.113
1.163
1.100
1.110
7,887,536
+0.00(+0.23%)
May 20, 2020
1.125
1.173
1.085
1.107
10,174,208
-0.00(-0.23%)
May 19, 2020
1.145
1.188
1.093
1.110
7,322,128
-0.03(-3.06%)
May 18, 2020
1.100
1.157
1.090
1.145
9,478,668
+0.09(+8.53%)
May 15, 2020
1.012
1.113
1.010
1.055
7,762,800
+0.02(+2.18%)
May 14, 2020
1.038
1.048
0.9900
1.032
8,014,812
-0.02(-1.90%)
May 13, 2020
1.135
1.135
1.018
1.052
11,529,708
-0.08(-7.27%)
May 12, 2020
1.195
1.230
1.115
1.135
10,554,568
-0.05(-4.62%)
May 11, 2020
1.230
1.240
1.188
1.190
6,796,432
-0.06(-4.42%)
May 08, 2020
1.220
1.298
1.205
1.245
9,414,400
+0.03(+2.26%)
May 07, 2020
1.208
1.234
1.163
1.218
10,004,772
-0.01(-1.22%)
May 06, 2020
1.350
1.350
1.225
1.232
13,478,440
-0.11(-8.53%)
May 05, 2020
1.387
1.407
1.337
1.347
8,422,476
-0.02(-1.64%)
May 04, 2020
1.460
1.482
1.350
1.370
16,269,032
-0.14(-9.42%)
May 01, 2020
1.413
1.545
1.363
1.512
16,022,000
+0.08(+5.58%)
Apr 30, 2020
1.468
1.492
1.410
1.433
8,694,076
-0.08(-5.13%)
Apr 29, 2020
1.458
1.522
1.363
1.510
13,478,256
+0.10(+7.09%)
Apr 28, 2020
1.480
1.510
1.265
1.410
20,800,776
-0.05(-3.09%)
Apr 27, 2020
1.212
1.498
1.202
1.455
29,088,684
+0.26(+22.01%)
Apr 24, 2020
1.195
1.212
1.165
1.192
8,946,000
+0.02(+1.49%)
Apr 23, 2020
1.188
1.222
1.145
1.175
9,063,012
-0.05(-3.89%)
Apr 22, 2020
1.285
1.292
1.208
1.222
10,711,568
+0.03(+2.30%)
Apr 21, 2020
1.308
1.325
1.190
1.195
16,549,160
-0.21(-14.80%)
Apr 20, 2020
1.212
1.475
1.195
1.403
24,339,132
+0.18(+14.96%)
Apr 17, 2020
1.305
1.320
1.107
1.220
22,612,400
-0.04(-2.98%)
Apr 16, 2020
1.280
1.360
1.220
1.258
13,417,528
-0.06(-4.55%)
Apr 15, 2020
1.415
1.417
1.225
1.317
29,963,808
-0.17(-11.43%)
Apr 14, 2020
1.302
1.617
1.285
1.488
53,979,264
+0.30(+25.53%)
Apr 13, 2020
1.062
1.190
1.040
1.185
27,370,412
+0.21(+21.85%)
Apr 09, 2020
0.9000
1.062
0.8725
0.9725
23,635,600
+0.12(+14.08%)
Apr 08, 2020
0.8075
0.9175
0.8000
0.8525
11,534,500
+0.04(+4.28%)
Apr 07, 2020
0.8475
0.8600
0.7750
0.8175
11,347,428
+0.05(+5.83%)
Apr 06, 2020
0.7150
0.8000
0.7075
0.7725
13,356,576
+0.07(+10.36%)
Apr 03, 2020
0.7125
0.7350
0.6425
0.7000
15,322,800
-0.01(-1.75%)
Apr 02, 2020
0.8150
0.8375
0.7125
0.7125
16,249,616
-0.10(-12.31%)
Apr 01, 2020
0.8625
0.8725
0.7800
0.8125
18,274,780
-0.06(-7.14%)
Mar 31, 2020
0.9075
0.9500
0.8750
0.8750
9,203,728
-0.04(-4.11%)
Mar 30, 2020
1.055
1.067
0.9125
0.9125
13,396,084
-0.14(-13.51%)
Mar 27, 2020
1.235
1.272
1.038
1.055
28,098,800
-0.05(-4.31%)
Mar 26, 2020
1.060
1.177
1.060
1.103
24,781,124
+0.06(+5.76%)
Mar 25, 2020
1.038
1.123
1.010
1.042
14,368,236
+0.00(+0.24%)
Mar 24, 2020
0.9875
1.052
0.9725
1.040
27,222,560
+0.09(+9.19%)
Mar 23, 2020
0.8950
0.9650
0.8750
0.9525
24,034,748
+0.01(+1.33%)
Mar 20, 2020
1.020
1.020
0.9125
0.9400
30,888,400
-0.11(-10.26%)
Mar 19, 2020
0.9275
1.050
0.8875
1.048
20,146,488
+0.11(+11.14%)
Mar 18, 2020
1.025
1.062
0.8750
0.9425
14,606,680
-0.12(-10.87%)
Mar 17, 2020
1.100
1.163
1.028
1.058
14,248,816
-0.03(-3.20%)
Mar 16, 2020
0.9825
1.143
0.9750
1.093
19,466,840
-0.05(-4.79%)
Mar 13, 2020
1.032
1.163
0.9613
1.147
23,148,800
+0.15(+15.33%)
Mar 12, 2020
0.9250
1.010
0.8700
0.9950
20,493,528
-0.04(-3.86%)
Mar 11, 2020
1.035
1.062
1.000
1.035
17,656,784
-0.02(-2.13%)
Mar 10, 2020
0.9850
1.065
0.9500
1.058
19,452,676
+0.13(+14.32%)
Mar 09, 2020
0.8975
0.9925
0.8750
0.9250
10,928,076
-0.05(-5.61%)
Mar 06, 2020
0.9400
1.018
0.9400
0.9800
8,387,200
-0.01(-1.01%)
Mar 05, 2020
0.9250
0.9975
0.8975
0.9900
14,397,720
+0.05(+5.04%)
Mar 04, 2020
0.9275
0.9575
0.8650
0.9425
17,020,192
+0.04(+3.86%)
Mar 03, 2020
0.9700
0.9725
0.8750
0.9075
17,129,828
-0.05(-5.22%)
Mar 02, 2020
0.9000
0.9625
0.8475
0.9575
12,833,712
+0.06(+6.39%)
Feb 28, 2020
0.8475
0.9300
0.8350
0.9000
18,768,400
+0.03(+3.75%)
Feb 27, 2020
0.8075
0.9075
0.7950
0.8675
15,516,812
+0.02(+2.36%)
Feb 26, 2020
0.8950
0.9050
0.8400
0.8475
18,899,372
-0.04(-4.78%)
Feb 25, 2020
0.9425
0.9475
0.8875
0.8900
17,791,644
-0.04(-3.78%)
Feb 24, 2020
0.9750
0.9825
0.9250
0.9250
14,262,104
-0.08(-8.42%)
Feb 21, 2020
1.030
1.045
0.9975
1.010
6,782,400
-0.02(-2.42%)
Feb 20, 2020
1.040
1.075
1.028
1.035
6,249,360
-0.00(-0.24%)
Feb 19, 2020
1.015
1.067
0.9775
1.038
10,372,364
+0.02(+2.22%)
Feb 18, 2020
1.002
1.020
0.9900
1.015
5,870,448
+0.01(+1.00%)
Feb 14, 2020
1.028
1.048
1.005
1.005
6,330,400
-0.02(-2.19%)
Feb 13, 2020
1.030
1.065
1.018
1.028
8,326,772
-0.02(-1.91%)
Feb 12, 2020
1.032
1.127
1.018
1.048
19,272,824
+0.04(+4.23%)
Feb 11, 2020
0.9950
1.060
0.9875
1.005
13,660,096
+0.02(+2.03%)
Feb 10, 2020
0.9625
1.025
0.9350
0.9850
11,108,152
+0.03(+3.41%)
Feb 07, 2020
1.028
1.032
0.9425
0.9525
10,968,800
-0.08(-7.97%)
Feb 06, 2020
1.050
1.075
1.035
1.035
6,041,212
-0.01(-0.96%)
Feb 05, 2020
1.038
1.103
1.035
1.045
10,566,884
+0.03(+2.70%)
Feb 04, 2020
1.008
1.062
0.9925
1.018
14,252,248
+0.03(+3.04%)
Feb 03, 2020
0.9700
0.9950
0.9625
0.9875
8,102,248
+0.03(+2.86%)
Jan 31, 2020
0.9775
0.9850
0.9575
0.9600
11,566,800
-0.02(-2.29%)
Jan 30, 2020
1.025
1.030
0.9700
0.9825
12,026,132
-0.05(-4.84%)
Jan 29, 2020
1.055
1.080
1.032
1.032
6,210,224
-0.02(-1.90%)
Jan 28, 2020
1.075
1.075
1.045
1.052
8,576,892
-0.02(-1.64%)
Jan 27, 2020
1.050
1.087
1.040
1.070
8,490,012
-0.01(-0.93%)
Jan 24, 2020
1.160
1.160
1.062
1.080
16,654,400
-0.07(-6.49%)
Jan 23, 2020
1.137
1.160
1.115
1.155
7,520,852
+0.02(+1.32%)
Jan 22, 2020
1.137
1.160
1.115
1.140
10,509,928
-0.01(-0.65%)
Jan 21, 2020
1.188
1.188
1.137
1.147
14,128,028
-0.04(-3.37%)
Jan 17, 2020
1.145
1.188
1.127
1.188
16,078,000
+0.03(+2.81%)
Jan 16, 2020
1.153
1.177
1.130
1.155
17,148,244
+0.00(+0.22%)
Jan 15, 2020
1.165
1.183
1.137
1.153
19,924,256
-0.02(-2.12%)
Jan 14, 2020
1.195
1.250
1.133
1.177
50,247,716
-0.18(-13.26%)
Jan 13, 2020
1.357
1.403
1.333
1.357
14,500,948
+0.00(+0.00%)
Jan 10, 2020
1.390
1.400
1.345
1.357
11,125,600
-0.03(-2.16%)
Jan 09, 2020
1.455
1.455
1.370
1.387
10,572,164
-0.04(-2.97%)
Jan 08, 2020
1.373
1.462
1.353
1.430
22,517,772
+0.05(+3.62%)
Jan 07, 2020
1.442
1.458
1.360
1.380
20,921,064
-0.08(-5.64%)
Jan 06, 2020
1.450
1.478
1.400
1.462
13,579,124
-0.01(-0.51%)
Jan 03, 2020
1.552
1.562
1.459
1.470
14,203,600
-0.11(-6.81%)
Jan 02, 2020
1.535
1.617
1.518
1.577
17,814,408
+0.06(+3.78%)
Dec 31, 2019
1.520
1.597
1.498
1.520
17,290,400
-0.01(-0.82%)
Dec 30, 2019
1.470
1.560
1.440
1.532
17,928,608
+0.06(+3.90%)
Dec 27, 2019
1.355
1.495
1.347
1.475
44,164,800
+0.12(+9.26%)
Dec 26, 2019
1.367
1.377
1.310
1.350
17,057,596
-0.01(-0.74%)
Dec 24, 2019
1.413
1.417
1.360
1.360
13,582,000
-0.04(-3.03%)
Dec 23, 2019
1.512
1.518
1.385
1.403
25,130,740
-0.09(-6.34%)
Dec 20, 2019
1.515
1.555
1.490
1.498
21,938,400
-0.02(-1.16%)
Dec 19, 2019
1.552
1.560
1.508
1.515
17,807,916
-0.03(-1.62%)
Dec 18, 2019
1.515
1.567
1.482
1.540
21,056,428
+0.03(+1.65%)
Dec 17, 2019
1.375
1.520
1.373
1.515
16,565,436
+0.14(+10.18%)
Dec 16, 2019
1.347
1.397
1.347
1.375
17,627,612
+0.01(+0.92%)
Dec 13, 2019
1.367
1.405
1.309
1.363
21,756,000
-0.03(-2.33%)
Dec 12, 2019
1.365
1.427
1.353
1.395
25,549,056
+0.01(+0.90%)
Dec 11, 2019
1.312
1.452
1.295
1.383
78,071,376
-0.24(-15.05%)
Dec 10, 2019
1.573
1.635
1.530
1.627
38,390,820
+0.04(+2.84%)
Dec 09, 2019
1.663
1.730
1.548
1.583
25,002,368
-0.09(-5.24%)
Dec 06, 2019
1.597
1.670
1.597
1.670
19,029,200
+0.07(+4.37%)
Dec 05, 2019
1.580
1.630
1.559
1.600
17,525,656
-0.01(-0.47%)
Dec 04, 2019
1.542
1.623
1.530
1.607
11,489,692
+0.08(+5.07%)
Dec 03, 2019
1.510
1.545
1.482
1.530
8,864,788
-0.01(-0.81%)
Dec 02, 2019
1.587
1.615
1.522
1.542
8,242,504
-0.04(-2.68%)
Nov 29, 2019
1.583
1.597
1.559
1.585
5,475,600
-0.00(-0.16%)
Nov 27, 2019
1.525
1.597
1.505
1.587
12,124,400
+0.06(+4.10%)
Nov 26, 2019
1.508
1.565
1.502
1.525
10,594,700
+0.02(+1.16%)
Nov 25, 2019
1.417
1.515
1.407
1.508
10,979,552
+0.09(+6.54%)
Nov 22, 2019
1.397
1.462
1.375
1.415
13,976,000
+0.04(+2.91%)
Nov 21, 2019
1.365
1.395
1.337
1.375
11,136,084
+0.01(+0.73%)
Nov 20, 2019
1.385
1.385
1.340
1.365
10,666,788
-0.01(-0.73%)
Nov 19, 2019
1.393
1.415
1.363
1.375
13,442,092
-0.03(-2.14%)
Nov 18, 2019
1.462
1.462
1.403
1.405
11,983,576
-0.06(-4.42%)
Nov 15, 2019
1.500
1.502
1.462
1.470
8,664,000
-0.03(-1.67%)
Nov 14, 2019
1.488
1.528
1.475
1.495
6,834,936
+0.01(+0.67%)
Nov 13, 2019
1.478
1.492
1.452
1.485
6,135,664
+0.01(+0.34%)
Nov 12, 2019
1.508
1.518
1.468
1.480
7,337,940
-0.02(-1.66%)
Nov 11, 2019
1.512
1.522
1.442
1.505
12,437,792
-0.02(-1.15%)
Nov 08, 2019
1.542
1.570
1.512
1.522
7,874,800
-0.03(-2.09%)
Nov 07, 2019
1.545
1.580
1.510
1.555
12,517,132
+0.03(+2.13%)
Nov 06, 2019
1.475
1.548
1.455
1.522
16,513,116
+0.04(+3.05%)
Nov 05, 2019
1.470
1.550
1.465
1.478
13,493,296
+0.02(+1.03%)
Nov 04, 2019
1.475
1.505
1.442
1.462
14,451,952
+0.00(+0.17%)
Nov 01, 2019
1.363
1.500
1.357
1.460
20,841,200
+0.10(+7.35%)
Oct 31, 2019
1.407
1.420
1.327
1.360
17,434,288
-0.07(-5.06%)
Oct 30, 2019
1.440
1.458
1.380
1.433
14,957,936
-0.02(-1.38%)
Oct 29, 2019
1.552
1.562
1.445
1.452
15,675,112
-0.10(-6.14%)
Oct 28, 2019
1.595
1.623
1.542
1.548
11,418,976
-0.04(-2.52%)
Oct 25, 2019
1.580
1.607
1.562
1.587
10,581,600
-0.02(-1.09%)
Oct 24, 2019
1.625
1.637
1.508
1.605
17,104,500
-0.00(-0.16%)
Oct 23, 2019
1.583
1.655
1.558
1.607
16,292,528
+0.01(+0.63%)
Oct 22, 2019
1.482
1.610
1.482
1.597
16,706,928
+0.11(+7.76%)
Oct 21, 2019
1.495
1.540
1.455
1.482
14,447,248
-0.00(-0.17%)
Oct 18, 2019
1.508
1.512
1.442
1.485
12,788,400
-0.02(-1.49%)
Oct 17, 2019
1.472
1.512
1.450
1.508
14,564,448
+0.04(+2.55%)
Oct 16, 2019
1.395
1.478
1.395
1.470
15,539,152
+0.07(+4.81%)
Oct 15, 2019
1.400
1.478
1.397
1.403
25,404,472
+0.01(+0.54%)
Oct 14, 2019
1.330
1.397
1.305
1.395
21,621,524
+0.05(+3.91%)
Oct 11, 2019
1.285
1.373
1.285
1.343
23,643,200
+0.08(+6.34%)
Oct 10, 2019
1.255
1.288
1.240
1.262
21,036,908
+0.01(+1.20%)
Oct 09, 2019
1.312
1.325
1.240
1.248
23,461,572
-0.06(-4.59%)
Oct 08, 2019
1.357
1.360
1.290
1.308
19,293,640
-0.06(-4.74%)
Oct 07, 2019
1.370
1.395
1.353
1.373
17,757,904
-0.01(-1.08%)
Oct 04, 2019
1.357
1.390
1.343
1.387
16,936,800
+0.03(+2.40%)
Oct 03, 2019
1.325
1.370
1.308
1.355
17,750,272
+0.02(+1.88%)
Oct 02, 2019
1.387
1.388
1.310
1.330
33,859,548
-0.06(-4.66%)
Oct 01, 2019
1.410
1.454
1.373
1.395
26,371,796
+0.02(+1.09%)
Sep 30, 2019
1.357
1.410
1.350
1.380
37,452,716
+0.04(+3.37%)
Sep 27, 2019
1.312
1.363
1.305
1.335
22,200,800
+0.01(+1.14%)
Sep 26, 2019
1.298
1.335
1.270
1.320
24,434,168
+0.02(+1.54%)
Sep 25, 2019
1.272
1.387
1.270
1.300
48,680,112
+0.05(+3.79%)
Sep 24, 2019
1.285
1.375
1.245
1.252
52,588,392
-0.00(-0.20%)
Sep 23, 2019
1.170
1.300
1.153
1.255
49,976,692
+0.08(+6.81%)
Sep 20, 2019
1.147
1.200
1.125
1.175
46,519,600
+0.06(+5.86%)
Sep 19, 2019
1.160
1.167
1.105
1.110
31,472,576
-0.04(-3.48%)
Sep 18, 2019
1.083
1.173
1.083
1.150
39,195,396
+0.07(+6.24%)
Sep 17, 2019
1.075
1.085
1.032
1.083
25,664,332
-0.00(-0.46%)
Sep 16, 2019
1.075
1.117
1.067
1.087
27,046,988
-0.02(-1.36%)
Sep 13, 2019
1.155
1.192
1.093
1.103
30,648,400
-0.04(-3.71%)
Sep 12, 2019
1.150
1.202
1.107
1.145
35,634,964
-0.00(-0.22%)
Sep 11, 2019
1.048
1.238
0.9925
1.147
136,014,352
-0.12(-9.82%)
Sep 10, 2019
1.218
1.275
1.127
1.272
66,497,148
+0.08(+6.93%)
Sep 09, 2019
1.087
1.230
1.087
1.190
58,308,036
+0.11(+10.44%)
Sep 06, 2019
1.060
1.090
1.035
1.077
26,806,000
+0.02(+1.89%)
Sep 05, 2019
1.020
1.060
1.018
1.058
27,567,828
+0.06(+6.28%)
Sep 04, 2019
0.9700
1.000
0.9625
0.9950
16,925,308
+0.04(+4.46%)
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.