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
Kinross Gold Corporation
(NY:
KGC
)
7.500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2019
3.840
3.905
3.725
3.766
22,595,042
-0.16(-4.17%)
Sep 27, 2019
4.045
4.045
3.905
3.930
20,409,738
-0.24(-5.70%)
Sep 26, 2019
4.233
4.266
4.151
4.167
17,257,066
-0.05(-1.17%)
Sep 25, 2019
4.421
4.479
4.192
4.217
20,872,364
-0.23(-5.16%)
Sep 24, 2019
4.323
4.470
4.307
4.446
15,141,992
+0.07(+1.69%)
Sep 23, 2019
4.282
4.380
4.274
4.372
18,651,990
+0.13(+3.09%)
Sep 20, 2019
4.118
4.257
4.086
4.241
23,787,726
+0.11(+2.78%)
Sep 19, 2019
4.151
4.180
4.094
4.126
15,880,932
+0.02(+0.40%)
Sep 18, 2019
4.257
4.298
4.012
4.110
27,562,602
-0.13(-3.09%)
Sep 17, 2019
4.045
4.249
4.036
4.241
22,163,334
+0.21(+5.28%)
Sep 16, 2019
3.955
4.069
3.897
4.028
31,340,976
+0.16(+4.24%)
Sep 13, 2019
3.897
3.967
3.824
3.864
26,437,280
-0.01(-0.21%)
Sep 12, 2019
4.086
4.167
3.873
3.873
22,419,964
-0.08(-2.07%)
Sep 11, 2019
3.955
4.086
3.914
3.955
19,543,614
+0.02(+0.62%)
Sep 10, 2019
3.889
4.028
3.848
3.930
20,828,790
-0.01(-0.21%)
Sep 09, 2019
4.053
4.086
3.881
3.938
18,598,858
-0.11(-2.83%)
Sep 06, 2019
4.176
4.249
4.053
4.053
22,855,442
-0.11(-2.56%)
Sep 05, 2019
4.233
4.274
4.061
4.159
30,218,566
-0.15(-3.42%)
Sep 04, 2019
4.257
4.352
4.217
4.307
12,270,070
+0.06(+1.35%)
Sep 03, 2019
4.167
4.356
4.143
4.249
25,576,148
+0.18(+4.43%)
Aug 30, 2019
4.061
4.151
4.020
4.069
13,421,085
-0.02(-0.40%)
Aug 29, 2019
4.192
4.233
4.012
4.086
21,364,842
-0.13(-3.11%)
Aug 28, 2019
4.225
4.286
4.143
4.217
16,520,699
+0.00(+0.00%)
Aug 27, 2019
4.077
4.266
4.070
4.217
17,982,246
+0.13(+3.21%)
Aug 26, 2019
4.143
4.167
4.061
4.086
11,493,136
-0.03(-0.80%)
Aug 23, 2019
3.856
4.126
3.828
4.118
22,453,240
+0.29(+7.48%)
Aug 22, 2019
3.815
3.889
3.799
3.832
11,862,094
-0.02(-0.43%)
Aug 21, 2019
3.889
3.909
3.819
3.848
15,433,522
-0.06(-1.47%)
Aug 20, 2019
3.856
3.938
3.807
3.905
11,923,824
+0.07(+1.71%)
Aug 19, 2019
3.832
3.905
3.750
3.840
18,536,316
-0.07(-1.88%)
Aug 16, 2019
3.955
4.012
3.881
3.914
15,827,705
-0.11(-2.65%)
Aug 15, 2019
3.881
4.045
3.840
4.020
22,920,184
+0.06(+1.45%)
Aug 14, 2019
4.045
4.102
3.959
3.963
21,588,326
-0.02(-0.41%)
Aug 13, 2019
4.151
4.151
3.873
3.979
27,573,614
-0.09(-2.21%)
Aug 12, 2019
4.192
4.225
4.053
4.069
19,825,812
-0.07(-1.58%)
Aug 09, 2019
4.184
4.233
4.118
4.135
16,934,282
-0.07(-1.75%)
Aug 08, 2019
4.094
4.225
4.020
4.208
27,579,440
+0.07(+1.58%)
Aug 07, 2019
4.086
4.216
4.069
4.143
34,294,252
+0.19(+4.76%)
Aug 06, 2019
3.840
3.963
3.807
3.955
25,222,772
+0.04(+1.05%)
Aug 05, 2019
3.856
4.004
3.848
3.914
23,987,696
+0.17(+4.60%)
Aug 02, 2019
3.627
3.791
3.594
3.742
26,563,450
+0.08(+2.24%)
Aug 01, 2019
3.267
3.668
3.226
3.660
48,056,792
+0.37(+11.19%)
Jul 31, 2019
3.496
3.512
3.275
3.291
25,907,056
-0.20(-5.85%)
Jul 30, 2019
3.488
3.512
3.447
3.496
12,936,219
+0.01(+0.23%)
Jul 29, 2019
3.488
3.504
3.398
3.488
23,486,820
+0.02(+0.47%)
Jul 26, 2019
3.455
3.496
3.406
3.471
8,166,679
+0.06(+1.68%)
Jul 25, 2019
3.480
3.496
3.398
3.414
13,656,589
-0.07(-2.11%)
Jul 24, 2019
3.447
3.521
3.422
3.488
13,616,725
+0.05(+1.43%)
Jul 23, 2019
3.463
3.529
3.381
3.439
15,488,274
-0.03(-0.94%)
Jul 22, 2019
3.537
3.566
3.463
3.471
14,314,416
-0.06(-1.62%)
Jul 19, 2019
3.504
3.586
3.431
3.529
15,501,106
+0.00(+0.00%)
Jul 18, 2019
3.390
3.562
3.340
3.529
18,983,090
+0.13(+3.86%)
Jul 17, 2019
3.283
3.402
3.267
3.398
12,507,416
+0.11(+3.49%)
Jul 16, 2019
3.300
3.337
3.267
3.283
8,062,844
-0.02(-0.50%)
Jul 15, 2019
3.316
3.340
3.267
3.300
8,311,312
-0.02(-0.49%)
Jul 12, 2019
3.308
3.332
3.267
3.316
9,583,366
+0.02(+0.75%)
Jul 11, 2019
3.373
3.381
3.242
3.291
13,619,535
-0.08(-2.43%)
Jul 10, 2019
3.259
3.381
3.201
3.373
17,914,050
+0.16(+5.10%)
Jul 09, 2019
3.128
3.218
3.111
3.209
11,735,816
+0.07(+2.35%)
Jul 08, 2019
3.144
3.185
3.103
3.136
10,342,606
+0.00(+0.00%)
Jul 05, 2019
3.062
3.156
3.038
3.136
13,628,355
-0.05(-1.54%)
Jul 03, 2019
3.160
3.193
3.111
3.185
11,225,887
+0.06(+1.83%)
Jul 02, 2019
3.046
3.144
3.025
3.128
18,482,134
+0.14(+4.66%)
Jul 01, 2019
3.062
3.070
2.980
2.988
16,134,847
-0.19(-5.93%)
Jun 28, 2019
3.160
3.218
3.128
3.177
11,124,267
+0.02(+0.52%)
Jun 27, 2019
3.111
3.181
3.073
3.160
11,908,065
+0.02(+0.52%)
Jun 26, 2019
3.111
3.234
3.087
3.144
16,515,155
-0.05(-1.54%)
Jun 25, 2019
3.259
3.283
3.119
3.193
26,601,600
-0.04(-1.27%)
Jun 24, 2019
3.160
3.242
3.136
3.234
22,327,382
+0.13(+4.22%)
Jun 21, 2019
3.111
3.148
3.021
3.103
45,142,328
-0.02(-0.79%)
Jun 20, 2019
3.103
3.218
3.078
3.128
23,000,594
+0.14(+4.66%)
Jun 19, 2019
2.915
2.997
2.878
2.988
18,399,256
+0.04(+1.39%)
Jun 18, 2019
2.923
2.988
2.874
2.947
16,381,523
+0.08(+2.86%)
Jun 17, 2019
2.882
2.911
2.792
2.866
14,524,273
-0.03(-1.13%)
Jun 14, 2019
2.956
3.029
2.857
2.898
14,603,509
-0.02(-0.84%)
Jun 13, 2019
2.857
2.947
2.849
2.923
9,182,884
+0.07(+2.29%)
Jun 12, 2019
2.849
2.898
2.833
2.857
9,153,345
+0.04(+1.45%)
Jun 11, 2019
2.808
2.833
2.767
2.816
8,923,131
+0.01(+0.29%)
Jun 10, 2019
2.792
2.825
2.751
2.808
10,723,438
-0.02(-0.87%)
Jun 07, 2019
2.907
2.915
2.833
2.833
10,875,227
-0.04(-1.42%)
Jun 06, 2019
2.874
2.923
2.849
2.874
8,922,017
+0.01(+0.29%)
Jun 05, 2019
2.939
3.038
2.849
2.866
14,434,958
-0.04(-1.41%)
Jun 04, 2019
2.857
2.915
2.849
2.907
16,967,812
-0.01(-0.28%)
Jun 03, 2019
2.726
2.923
2.718
2.915
17,243,822
+0.24(+8.87%)
May 31, 2019
2.636
2.710
2.636
2.677
9,057,803
+0.07(+2.51%)
May 30, 2019
2.571
2.628
2.538
2.612
7,712,023
+0.00(+0.00%)
May 29, 2019
2.645
2.653
2.595
2.612
6,756,833
-0.02(-0.62%)
May 28, 2019
2.563
2.628
2.546
2.628
8,394,688
+0.06(+2.23%)
May 24, 2019
2.563
2.604
2.546
2.571
6,054,535
+0.02(+0.64%)
May 23, 2019
2.563
2.628
2.554
2.554
6,824,253
+0.02(+0.64%)
May 22, 2019
2.571
2.571
2.530
2.538
4,385,481
-0.03(-1.27%)
May 21, 2019
2.579
2.579
2.538
2.571
6,831,972
-0.02(-0.63%)
May 20, 2019
2.571
2.628
2.554
2.587
6,175,808
+0.00(+0.00%)
May 17, 2019
2.538
2.595
2.505
2.587
8,673,799
+0.02(+0.96%)
May 16, 2019
2.579
2.587
2.526
2.563
11,465,835
-0.03(-1.26%)
May 15, 2019
2.563
2.612
2.560
2.595
7,626,318
+0.03(+1.28%)
May 14, 2019
2.571
2.595
2.514
2.563
6,148,467
-0.02(-0.95%)
May 13, 2019
2.530
2.604
2.505
2.587
11,290,402
+0.09(+3.61%)
May 10, 2019
2.530
2.534
2.489
2.497
8,775,052
-0.02(-0.97%)
May 09, 2019
2.538
2.587
2.522
2.522
9,820,670
-0.02(-0.96%)
May 08, 2019
2.587
2.702
2.505
2.546
24,147,022
+0.04(+1.63%)
May 07, 2019
2.505
2.538
2.473
2.505
15,606,645
-0.01(-0.33%)
May 06, 2019
2.497
2.552
2.489
2.514
6,300,172
+0.00(+0.00%)
May 03, 2019
2.522
2.563
2.497
2.514
9,161,743
+0.02(+0.66%)
May 02, 2019
2.514
2.528
2.456
2.497
10,463,910
-0.01(-0.33%)
May 01, 2019
2.604
2.604
2.489
2.505
17,105,466
-0.10(-3.77%)
Apr 30, 2019
2.628
2.669
2.604
2.604
15,906,933
-0.02(-0.62%)
Apr 29, 2019
2.661
2.677
2.612
2.620
8,456,501
-0.07(-2.74%)
Apr 26, 2019
2.628
2.710
2.628
2.694
11,750,472
+0.08(+3.13%)
Apr 25, 2019
2.661
2.677
2.579
2.612
12,675,422
-0.04(-1.54%)
Apr 24, 2019
2.604
2.677
2.579
2.653
12,079,300
+0.07(+2.86%)
Apr 23, 2019
2.538
2.645
2.538
2.579
10,584,868
-0.02(-0.63%)
Apr 22, 2019
2.645
2.661
2.579
2.595
8,644,600
-0.05(-1.86%)
Apr 18, 2019
2.735
2.751
2.628
2.645
12,352,982
-0.11(-3.87%)
Apr 17, 2019
2.833
2.849
2.726
2.751
11,084,845
-0.08(-2.89%)
Apr 16, 2019
2.792
2.849
2.784
2.833
8,216,831
-0.03(-1.14%)
Apr 15, 2019
2.808
2.882
2.796
2.866
8,009,537
+0.02(+0.86%)
Apr 12, 2019
2.866
2.882
2.825
2.841
9,700,985
+0.00(+0.00%)
Apr 11, 2019
2.825
2.913
2.816
2.841
10,479,905
-0.04(-1.42%)
Apr 10, 2019
2.923
2.964
2.882
2.882
7,158,421
-0.07(-2.22%)
Apr 09, 2019
2.931
2.947
2.898
2.947
6,813,396
+0.04(+1.41%)
Apr 08, 2019
2.907
2.931
2.874
2.907
10,012,824
+0.04(+1.43%)
Apr 05, 2019
2.849
2.882
2.808
2.866
10,341,969
+0.02(+0.86%)
Apr 04, 2019
2.726
2.857
2.702
2.841
9,180,718
+0.07(+2.36%)
Apr 03, 2019
2.751
2.812
2.726
2.776
13,834,727
+0.02(+0.89%)
Apr 02, 2019
2.743
2.784
2.726
2.751
9,325,033
+0.02(+0.60%)
Apr 01, 2019
2.833
2.849
2.702
2.735
11,697,967
-0.08(-2.91%)
Mar 29, 2019
2.833
2.874
2.800
2.816
11,270,223
+0.01(+0.29%)
Mar 28, 2019
2.857
2.857
2.759
2.808
10,707,349
-0.09(-3.11%)
Mar 27, 2019
2.947
2.964
2.898
2.898
11,880,704
-0.06(-1.94%)
Mar 26, 2019
2.923
2.980
2.907
2.956
8,708,879
-0.01(-0.28%)
Mar 25, 2019
2.866
2.980
2.866
2.964
13,529,731
+0.11(+4.02%)
Mar 22, 2019
2.825
2.874
2.804
2.849
12,152,919
+0.02(+0.58%)
Mar 21, 2019
2.808
2.841
2.751
2.833
11,976,982
+0.02(+0.87%)
Mar 20, 2019
2.710
2.833
2.655
2.808
13,458,435
+0.09(+3.31%)
Mar 19, 2019
2.743
2.759
2.694
2.718
8,869,092
+0.01(+0.30%)
Mar 18, 2019
2.784
2.800
2.702
2.710
10,514,420
-0.06(-2.07%)
Mar 15, 2019
2.784
2.800
2.694
2.767
24,730,148
+0.02(+0.60%)
Mar 14, 2019
2.751
2.780
2.726
2.751
8,289,106
-0.07(-2.61%)
Mar 13, 2019
2.866
2.907
2.808
2.825
12,551,997
-0.01(-0.29%)
Mar 12, 2019
2.759
2.849
2.751
2.833
13,188,276
+0.10(+3.59%)
Mar 11, 2019
2.751
2.759
2.677
2.735
12,312,116
-0.02(-0.60%)
Mar 08, 2019
2.653
2.767
2.628
2.751
15,909,538
+0.18(+7.01%)
Mar 07, 2019
2.587
2.636
2.563
2.571
13,603,306
-0.02(-0.95%)
Mar 06, 2019
2.677
2.694
2.595
2.595
10,215,125
-0.07(-2.46%)
Mar 05, 2019
2.653
2.685
2.612
2.661
10,953,627
+0.01(+0.31%)
Mar 04, 2019
2.612
2.685
2.554
2.653
28,326,370
+0.02(+0.93%)
Mar 01, 2019
2.685
2.767
2.616
2.628
15,888,652
-0.10(-3.60%)
Feb 28, 2019
2.759
2.784
2.718
2.726
11,661,533
-0.03(-1.19%)
Feb 27, 2019
2.816
2.833
2.735
2.759
20,722,960
-0.07(-2.60%)
Feb 26, 2019
2.874
2.907
2.800
2.833
22,396,230
-0.06(-1.98%)
Feb 25, 2019
2.964
2.997
2.874
2.890
17,434,676
-0.08(-2.75%)
Feb 22, 2019
3.029
3.046
2.964
2.972
15,632,772
-0.02(-0.55%)
Feb 21, 2019
3.078
3.111
2.956
2.988
27,546,476
-0.12(-3.95%)
Feb 20, 2019
3.095
3.136
3.046
3.111
24,760,996
+0.02(+0.80%)
Feb 19, 2019
2.882
3.119
2.866
3.087
31,266,736
+0.23(+8.02%)
Feb 15, 2019
2.702
2.857
2.645
2.857
18,885,936
+0.19(+7.06%)
Feb 14, 2019
2.636
2.751
2.612
2.669
29,091,348
+0.04(+1.56%)
Feb 13, 2019
2.636
2.685
2.587
2.628
11,784,490
-0.01(-0.31%)
Feb 12, 2019
2.743
2.743
2.595
2.636
17,266,790
-0.09(-3.30%)
Feb 11, 2019
2.767
2.784
2.718
2.726
8,270,274
-0.06(-2.06%)
Feb 08, 2019
2.726
2.808
2.726
2.784
10,505,269
+0.06(+2.10%)
Feb 07, 2019
2.767
2.792
2.694
2.726
13,003,329
-0.04(-1.48%)
Feb 06, 2019
2.784
2.841
2.743
2.767
20,647,722
-0.05(-1.74%)
Feb 05, 2019
2.735
2.816
2.718
2.816
10,818,113
+0.08(+2.99%)
Feb 04, 2019
2.718
2.759
2.710
2.735
8,754,071
-0.02(-0.89%)
Feb 01, 2019
2.743
2.767
2.694
2.759
11,414,225
+0.01(+0.30%)
Jan 31, 2019
2.735
2.784
2.710
2.751
16,708,370
+0.02(+0.90%)
Jan 30, 2019
2.645
2.800
2.645
2.726
23,217,656
+0.06(+2.15%)
Jan 29, 2019
2.685
2.702
2.628
2.669
18,277,862
+0.02(+0.62%)
Jan 28, 2019
2.653
2.677
2.628
2.653
10,596,128
+0.01(+0.31%)
Jan 25, 2019
2.628
2.694
2.579
2.645
14,674,105
+0.07(+2.87%)
Jan 24, 2019
2.546
2.579
2.538
2.571
6,237,664
+0.02(+0.64%)
Jan 23, 2019
2.579
2.584
2.522
2.554
9,856,662
-0.02(-0.64%)
Jan 22, 2019
2.579
2.595
2.522
2.571
15,746,681
+0.03(+1.29%)
Jan 18, 2019
2.554
2.628
2.522
2.538
18,015,576
-0.05(-1.90%)
Jan 17, 2019
2.546
2.587
2.530
2.587
12,041,767
+0.02(+0.96%)
Jan 16, 2019
2.522
2.595
2.522
2.563
9,713,168
+0.02(+0.97%)
Jan 15, 2019
2.604
2.612
2.522
2.538
16,494,674
-0.05(-1.90%)
Jan 14, 2019
2.645
2.653
2.563
2.587
12,187,500
-0.02(-0.94%)
Jan 11, 2019
2.595
2.636
2.567
2.612
12,357,501
+0.02(+0.95%)
Jan 10, 2019
2.628
2.653
2.554
2.587
12,856,505
-0.05(-1.86%)
Jan 09, 2019
2.604
2.677
2.587
2.636
13,043,030
+0.00(+0.00%)
Jan 08, 2019
2.604
2.645
2.546
2.636
22,018,020
+0.03(+1.26%)
Jan 07, 2019
2.661
2.685
2.595
2.604
11,405,716
-0.05(-1.85%)
Jan 04, 2019
2.628
2.669
2.579
2.653
13,083,616
+0.01(+0.31%)
Jan 03, 2019
2.677
2.685
2.612
2.645
16,305,457
-0.01(-0.31%)
Jan 02, 2019
2.661
2.710
2.620
2.653
13,187,325
+0.00(+0.00%)
Dec 31, 2018
2.612
2.653
2.554
2.653
11,894,352
+0.05(+1.89%)
Dec 28, 2018
2.636
2.694
2.579
2.604
17,359,202
-0.05(-1.85%)
Dec 27, 2018
2.628
2.702
2.595
2.653
26,361,472
+0.08(+3.18%)
Dec 26, 2018
2.751
2.759
2.514
2.571
19,713,326
-0.13(-4.85%)
Dec 24, 2018
2.604
2.735
2.563
2.702
17,987,238
+0.15(+5.77%)
Dec 21, 2018
2.554
2.628
2.448
2.554
168,272,768
-0.02(-0.64%)
Dec 20, 2018
2.464
2.587
2.391
2.571
45,213,152
+0.22(+9.41%)
Dec 19, 2018
2.448
2.628
2.333
2.350
46,374,208
-0.17(-6.82%)
Dec 18, 2018
2.456
2.554
2.432
2.522
37,477,868
+0.06(+2.33%)
Dec 17, 2018
2.374
2.473
2.350
2.464
31,432,438
+0.11(+4.51%)
Dec 14, 2018
2.325
2.374
2.268
2.358
19,250,764
-0.02(-0.69%)
Dec 13, 2018
2.358
2.383
2.333
2.374
9,563,857
+0.01(+0.35%)
Dec 12, 2018
2.325
2.391
2.317
2.366
12,044,274
+0.04(+1.76%)
Dec 11, 2018
2.358
2.383
2.301
2.325
11,148,925
-0.02(-0.70%)
Dec 10, 2018
2.333
2.407
2.292
2.342
18,501,962
+0.01(+0.35%)
Dec 07, 2018
2.350
2.399
2.317
2.333
28,640,662
+0.02(+1.06%)
Dec 06, 2018
2.276
2.329
2.260
2.309
25,364,296
+0.02(+0.71%)
Dec 04, 2018
2.333
2.423
2.260
2.292
35,212,332
-0.02(-1.06%)
Dec 03, 2018
2.284
2.350
2.243
2.317
13,396,341
+0.10(+4.43%)
Nov 30, 2018
2.219
2.284
2.178
2.219
17,413,798
-0.02(-0.73%)
Nov 29, 2018
2.252
2.325
2.227
2.235
15,109,941
+0.02(+0.74%)
Nov 28, 2018
2.112
2.276
2.088
2.219
15,621,943
+0.11(+5.04%)
Nov 27, 2018
2.161
2.178
2.047
2.112
12,307,271
-0.06(-2.64%)
Nov 26, 2018
2.202
2.252
2.153
2.170
10,229,694
-0.05(-2.21%)
Nov 23, 2018
2.170
2.235
2.141
2.219
8,112,450
+0.02(+0.74%)
Nov 21, 2018
2.202
2.202
2.202
0
+0.07(+3.06%)
Nov 20, 2018
2.121
2.153
2.039
2.137
13,968,135
+0.02(+1.16%)
Nov 19, 2018
2.121
2.186
2.096
2.112
12,258,514
+0.02(+0.78%)
Nov 16, 2018
2.055
2.121
2.043
2.096
17,692,884
+0.07(+3.64%)
Nov 15, 2018
2.022
2.047
1.965
2.022
13,615,257
+0.01(+0.41%)
Nov 14, 2018
1.998
2.047
1.949
2.014
28,978,104
+0.02(+1.23%)
Nov 13, 2018
2.063
2.096
1.981
1.990
21,015,066
-0.07(-3.57%)
Nov 12, 2018
2.104
2.129
2.063
2.063
14,274,730
-0.06(-2.70%)
Nov 09, 2018
2.145
2.153
2.080
2.121
18,264,250
-0.06(-2.63%)
Nov 08, 2018
2.129
2.227
2.055
2.178
30,136,190
-0.01(-0.37%)
Nov 07, 2018
2.227
2.243
2.153
2.186
21,421,988
-0.02(-1.11%)
Nov 06, 2018
2.252
2.260
2.194
2.211
11,406,543
-0.03(-1.46%)
Nov 05, 2018
2.252
2.317
2.202
2.243
16,271,381
-0.01(-0.36%)
Nov 02, 2018
2.268
2.292
2.227
2.252
13,971,197
-0.01(-0.36%)
Nov 01, 2018
2.178
2.309
2.178
2.260
27,265,986
+0.14(+6.56%)
Oct 31, 2018
2.145
2.178
2.112
2.121
15,660,694
-0.07(-3.36%)
Oct 30, 2018
2.137
2.202
2.116
2.194
20,629,010
+0.04(+1.90%)
Oct 29, 2018
2.145
2.243
2.104
2.153
15,608,583
-0.01(-0.38%)
Oct 26, 2018
2.153
2.252
2.137
2.161
21,434,114
+0.03(+1.54%)
Oct 25, 2018
2.235
2.276
2.112
2.129
22,807,878
-0.13(-5.80%)
Oct 24, 2018
2.309
2.333
2.235
2.260
16,151,875
-0.05(-2.13%)
Oct 23, 2018
2.366
2.399
2.292
2.309
21,604,668
+0.00(+0.00%)
Oct 22, 2018
2.366
2.374
2.276
2.309
19,869,348
-0.09(-3.75%)
Oct 19, 2018
2.358
2.415
2.342
2.399
22,207,496
+0.07(+2.81%)
Oct 18, 2018
2.333
2.403
2.313
2.333
14,131,732
-0.01(-0.35%)
Oct 17, 2018
2.374
2.423
2.333
2.342
15,002,270
-0.02(-1.04%)
Oct 16, 2018
2.399
2.415
2.329
2.366
13,806,498
-0.01(-0.34%)
Oct 15, 2018
2.407
2.473
2.325
2.374
17,957,970
+0.02(+0.69%)
Oct 12, 2018
2.415
2.415
2.297
2.358
15,078,872
-0.07(-2.70%)
Oct 11, 2018
2.366
2.464
2.346
2.423
25,058,310
+0.11(+4.59%)
Oct 10, 2018
2.235
2.366
2.202
2.317
21,071,298
+0.07(+3.28%)
Oct 09, 2018
2.284
2.301
2.222
2.243
13,809,088
-0.04(-1.79%)
Oct 08, 2018
2.219
2.292
2.198
2.284
10,373,601
+0.02(+1.09%)
Oct 05, 2018
2.276
2.317
2.256
2.260
15,904,164
+0.01(+0.36%)
Oct 04, 2018
2.276
2.317
2.235
2.252
16,746,229
-0.02(-1.08%)
Oct 03, 2018
2.317
2.321
2.239
2.276
10,947,345
-0.02(-1.07%)
Oct 02, 2018
2.292
2.354
2.284
2.301
18,511,160
+0.05(+2.18%)
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.