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
Energy Fuels Inc
(NY:
UUUU
)
6.360
-0.460 (-6.74%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 29, 2017
1.590
1.610
1.580
1.600
75,331
-0.00(-0.31%)
Sep 28, 2017
1.610
1.620
1.590
1.605
112,258
-0.01(-0.31%)
Sep 27, 2017
1.600
1.630
1.600
1.610
74,479
+0.00(+0.00%)
Sep 26, 2017
1.650
1.650
1.610
1.610
57,568
-0.03(-1.83%)
Sep 25, 2017
1.650
1.660
1.620
1.640
183,141
+0.00(+0.00%)
Sep 22, 2017
1.640
1.660
1.640
1.640
150,946
-0.01(-0.61%)
Sep 21, 2017
1.680
1.690
1.630
1.650
179,970
-0.03(-1.79%)
Sep 20, 2017
1.710
1.740
1.670
1.680
85,115
-0.02(-1.18%)
Sep 19, 2017
1.720
1.740
1.660
1.700
225,732
+0.00(+0.00%)
Sep 18, 2017
1.740
1.830
1.700
1.700
104,215
-0.04(-2.30%)
Sep 15, 2017
1.810
1.810
1.740
1.740
43,046
-0.04(-2.25%)
Sep 14, 2017
1.720
1.820
1.720
1.780
94,760
+0.07(+4.09%)
Sep 13, 2017
1.810
1.820
1.710
1.710
155,191
-0.08(-4.47%)
Sep 12, 2017
1.780
1.830
1.780
1.790
67,335
+0.01(+0.56%)
Sep 11, 2017
1.710
1.790
1.710
1.780
124,023
+0.05(+2.89%)
Sep 08, 2017
1.790
1.790
1.710
1.730
152,637
-0.05(-3.08%)
Sep 07, 2017
1.760
1.785
1.750
1.785
103,503
+0.03(+2.00%)
Sep 06, 2017
1.770
1.800
1.750
1.750
148,067
-0.02(-1.13%)
Sep 05, 2017
1.840
1.850
1.730
1.770
167,340
-0.05(-2.75%)
Sep 01, 2017
1.850
1.910
1.790
1.820
220,374
-0.03(-1.62%)
Aug 31, 2017
1.790
1.870
1.790
1.850
181,289
+0.05(+2.78%)
Aug 30, 2017
1.870
1.870
1.770
1.800
105,680
-0.03(-1.64%)
Aug 29, 2017
1.710
1.870
1.670
1.830
418,678
+0.14(+8.28%)
Aug 28, 2017
1.670
1.710
1.670
1.690
97,451
+0.02(+1.20%)
Aug 25, 2017
1.650
1.700
1.650
1.670
65,507
+0.01(+0.60%)
Aug 24, 2017
1.650
1.690
1.640
1.660
228,163
+0.02(+1.22%)
Aug 23, 2017
1.630
1.700
1.630
1.640
126,317
-0.01(-0.61%)
Aug 22, 2017
1.710
1.720
1.650
1.650
91,478
-0.06(-3.51%)
Aug 21, 2017
1.730
1.750
1.700
1.710
72,009
-0.05(-2.84%)
Aug 18, 2017
1.690
1.760
1.680
1.760
62,897
+0.06(+3.53%)
Aug 17, 2017
1.680
1.750
1.680
1.700
140,881
+0.00(+0.00%)
Aug 16, 2017
1.670
1.700
1.660
1.700
78,411
+0.05(+3.03%)
Aug 15, 2017
1.660
1.680
1.630
1.650
69,308
-0.02(-1.20%)
Aug 14, 2017
1.690
1.710
1.660
1.670
59,064
-0.03(-1.76%)
Aug 11, 2017
1.700
1.740
1.680
1.700
103,399
+0.02(+1.19%)
Aug 10, 2017
1.690
1.700
1.660
1.680
173,099
+0.00(+0.30%)
Aug 09, 2017
1.700
1.710
1.660
1.675
104,285
-0.02(-1.47%)
Aug 08, 2017
1.600
1.710
1.600
1.700
100,977
+0.08(+4.94%)
Aug 07, 2017
1.750
1.750
1.550
1.620
186,297
-0.12(-6.90%)
Aug 04, 2017
1.750
1.800
1.720
1.740
108,877
-0.03(-1.69%)
Aug 03, 2017
1.750
1.820
1.750
1.770
136,916
+0.00(+0.00%)
Aug 02, 2017
1.750
1.820
1.750
1.770
186,038
-0.01(-0.56%)
Aug 01, 2017
1.770
1.820
1.770
1.780
184,406
+0.00(+0.00%)
Jul 31, 2017
1.760
1.800
1.710
1.780
186,606
+0.03(+1.71%)
Jul 28, 2017
1.720
1.780
1.700
1.750
207,115
+0.03(+1.74%)
Jul 27, 2017
1.780
1.789
1.719
1.720
215,604
-0.03(-1.71%)
Jul 26, 2017
1.730
1.780
1.700
1.750
174,800
+0.02(+1.16%)
Jul 25, 2017
1.710
1.750
1.690
1.730
185,483
+0.04(+2.67%)
Jul 24, 2017
1.700
1.740
1.661
1.685
180,642
-0.00(-0.30%)
Jul 21, 2017
1.750
1.757
1.680
1.690
184,880
-0.05(-2.87%)
Jul 20, 2017
1.850
1.850
1.730
1.740
340,773
-0.08(-4.40%)
Jul 19, 2017
1.740
1.870
1.736
1.820
763,085
+0.10(+5.81%)
Jul 18, 2017
1.760
1.780
1.670
1.720
275,457
-0.07(-3.91%)
Jul 17, 2017
1.650
1.800
1.650
1.790
760,567
+0.14(+8.48%)
Jul 14, 2017
1.650
1.680
1.650
1.650
91,319
+0.01(+0.61%)
Jul 13, 2017
1.630
1.650
1.610
1.640
115,666
+0.01(+0.61%)
Jul 12, 2017
1.630
1.652
1.620
1.630
99,856
-0.01(-0.61%)
Jul 11, 2017
1.680
1.680
1.620
1.640
182,116
-0.02(-1.20%)
Jul 10, 2017
1.580
1.690
1.540
1.660
876,993
+0.08(+5.06%)
Jul 07, 2017
1.620
1.620
1.580
1.580
77,214
-0.04(-2.77%)
Jul 06, 2017
1.660
1.660
1.600
1.625
120,407
-0.00(-0.31%)
Jul 05, 2017
1.600
1.640
1.600
1.630
113,966
+0.03(+1.87%)
Jul 03, 2017
1.600
1.640
1.570
1.600
66,324
+0.01(+0.63%)
Jun 30, 2017
1.630
1.640
1.580
1.590
174,504
-0.01(-0.63%)
Jun 29, 2017
1.560
1.640
1.560
1.600
323,772
+0.04(+2.56%)
Jun 28, 2017
1.620
1.650
1.550
1.560
137,718
-0.06(-3.70%)
Jun 27, 2017
1.680
1.690
1.600
1.620
179,182
-0.06(-3.57%)
Jun 26, 2017
1.600
1.680
1.590
1.680
112,060
+0.10(+6.33%)
Jun 23, 2017
1.520
1.590
1.520
1.580
92,201
+0.06(+3.95%)
Jun 22, 2017
1.510
1.550
1.498
1.520
46,140
+0.04(+2.70%)
Jun 21, 2017
1.460
1.550
1.460
1.480
94,535
-0.01(-0.67%)
Jun 20, 2017
1.520
1.560
1.480
1.490
247,101
-0.06(-3.87%)
Jun 19, 2017
1.540
1.620
1.540
1.550
66,832
-0.01(-0.64%)
Jun 16, 2017
1.540
1.580
1.530
1.560
109,776
+0.01(+0.65%)
Jun 15, 2017
1.550
1.593
1.550
1.550
53,762
-0.03(-1.90%)
Jun 14, 2017
1.640
1.640
1.570
1.580
42,817
-0.02(-1.25%)
Jun 13, 2017
1.530
1.630
1.530
1.600
63,025
+0.07(+4.58%)
Jun 12, 2017
1.610
1.650
1.520
1.530
133,595
-0.08(-4.97%)
Jun 09, 2017
1.620
1.660
1.600
1.610
136,528
+0.00(+0.00%)
Jun 08, 2017
1.540
1.640
1.539
1.610
152,119
+0.07(+4.55%)
Jun 07, 2017
1.500
1.540
1.490
1.540
117,511
+0.03(+1.99%)
Jun 06, 2017
1.540
1.545
1.500
1.510
110,805
-0.04(-2.58%)
Jun 05, 2017
1.540
1.580
1.540
1.550
57,216
+0.01(+0.75%)
Jun 02, 2017
1.500
1.575
1.500
1.538
154,214
+0.03(+1.88%)
Jun 01, 2017
1.550
1.640
1.510
1.510
281,785
-0.05(-3.21%)
May 31, 2017
1.580
1.610
1.550
1.560
141,859
-0.04(-2.50%)
May 30, 2017
1.600
1.640
1.590
1.600
124,077
+0.00(+0.00%)
May 26, 2017
1.550
1.610
1.550
1.600
195,454
+0.05(+3.23%)
May 25, 2017
1.600
1.640
1.550
1.550
485,752
-0.06(-3.73%)
May 24, 2017
1.650
1.680
1.590
1.610
223,157
-0.06(-3.59%)
May 23, 2017
1.670
1.700
1.650
1.670
77,268
+0.00(+0.00%)
May 22, 2017
1.680
1.750
1.670
1.670
67,882
-0.01(-0.60%)
May 19, 2017
1.630
1.700
1.630
1.680
142,224
+0.05(+3.07%)
May 18, 2017
1.590
1.650
1.580
1.630
131,676
+0.01(+0.62%)
May 17, 2017
1.700
1.700
1.601
1.620
225,078
-0.06(-3.57%)
May 16, 2017
1.690
1.740
1.660
1.680
175,388
+0.00(+0.00%)
May 15, 2017
1.740
1.775
1.650
1.680
237,392
-0.04(-2.33%)
May 12, 2017
1.670
1.755
1.670
1.720
162,571
+0.05(+2.99%)
May 11, 2017
1.670
1.710
1.650
1.670
376,006
+0.00(+0.00%)
May 10, 2017
1.660
1.780
1.660
1.670
270,380
-0.02(-1.18%)
May 09, 2017
1.740
1.800
1.670
1.690
230,893
-0.04(-2.31%)
May 08, 2017
1.550
1.750
1.550
1.730
232,646
+0.13(+8.12%)
May 05, 2017
1.560
1.620
1.550
1.600
342,009
+0.06(+3.90%)
May 04, 2017
1.650
1.650
1.530
1.540
555,503
-0.13(-7.78%)
May 03, 2017
1.730
1.740
1.650
1.670
369,808
-0.06(-3.47%)
May 02, 2017
1.810
1.820
1.720
1.730
328,356
-0.06(-3.35%)
May 01, 2017
1.730
1.825
1.720
1.790
312,535
+0.04(+2.29%)
Apr 28, 2017
1.850
1.870
1.720
1.750
642,323
-0.12(-6.42%)
Apr 27, 2017
1.950
1.950
1.850
1.870
318,121
-0.08(-4.10%)
Apr 26, 2017
1.960
1.970
1.920
1.950
234,989
-0.02(-1.02%)
Apr 25, 2017
1.990
2.009
1.950
1.970
156,491
-0.01(-0.51%)
Apr 24, 2017
2.030
2.030
1.910
1.980
224,955
-0.02(-1.00%)
Apr 21, 2017
1.970
2.010
1.970
2.000
149,190
+0.00(+0.00%)
Apr 20, 2017
2.000
2.020
1.970
2.000
198,211
+0.02(+1.01%)
Apr 19, 2017
2.050
2.060
1.970
1.980
468,503
-0.08(-3.88%)
Apr 18, 2017
2.090
2.100
2.050
2.060
155,434
-0.05(-2.37%)
Apr 17, 2017
2.100
2.140
2.090
2.110
159,626
-0.01(-0.47%)
Apr 13, 2017
2.180
2.230
2.090
2.120
282,285
-0.07(-3.20%)
Apr 12, 2017
2.280
2.290
2.150
2.190
349,186
-0.06(-2.67%)
Apr 11, 2017
2.220
2.280
2.180
2.250
520,283
+0.05(+2.27%)
Apr 10, 2017
2.060
2.220
2.020
2.200
564,210
+0.14(+6.80%)
Apr 07, 2017
2.060
2.110
2.040
2.060
228,957
+0.00(+0.00%)
Apr 06, 2017
2.000
2.090
2.000
2.060
198,595
+0.05(+2.49%)
Apr 05, 2017
2.040
2.060
2.000
2.010
234,904
-0.05(-2.43%)
Apr 04, 2017
2.090
2.090
2.000
2.060
244,890
-0.04(-1.90%)
Apr 03, 2017
2.120
2.170
2.041
2.100
378,339
-0.07(-3.23%)
Mar 31, 2017
2.160
2.200
2.100
2.170
378,945
+0.04(+1.88%)
Mar 30, 2017
2.170
2.170
2.120
2.130
187,384
-0.04(-1.84%)
Mar 29, 2017
2.110
2.175
2.104
2.170
263,370
+0.06(+2.84%)
Mar 28, 2017
2.070
2.130
2.070
2.110
325,667
+0.03(+1.44%)
Mar 27, 2017
2.000
2.090
1.990
2.080
339,335
+0.05(+2.46%)
Mar 24, 2017
2.060
2.060
2.000
2.030
226,522
-0.02(-0.98%)
Mar 23, 2017
2.020
2.050
1.950
2.050
351,113
+0.04(+1.99%)
Mar 22, 2017
2.030
2.055
2.010
2.010
200,300
-0.06(-2.90%)
Mar 21, 2017
2.200
2.230
2.030
2.070
307,127
-0.11(-5.05%)
Mar 20, 2017
2.210
2.210
2.110
2.180
244,975
-0.03(-1.36%)
Mar 17, 2017
2.250
2.280
2.180
2.210
450,878
+0.00(+0.00%)
Mar 16, 2017
2.210
2.230
2.100
2.210
450,917
+0.04(+1.84%)
Mar 15, 2017
2.040
2.170
2.010
2.170
393,769
+0.18(+9.05%)
Mar 14, 2017
1.960
2.000
1.900
1.990
438,061
+0.03(+1.53%)
Mar 13, 2017
2.010
2.050
1.940
1.960
410,004
-0.02(-1.01%)
Mar 10, 2017
2.010
2.010
1.950
1.980
292,146
-0.02(-1.00%)
Mar 09, 2017
2.140
2.190
1.990
2.000
400,058
-0.15(-6.98%)
Mar 08, 2017
2.190
2.270
2.110
2.150
862,174
+0.04(+1.90%)
Mar 07, 2017
1.880
2.120
1.880
2.110
587,529
+0.23(+12.23%)
Mar 06, 2017
1.960
1.990
1.850
1.880
767,973
-0.11(-5.53%)
Mar 03, 2017
2.050
2.090
1.960
1.990
908,931
-0.08(-3.86%)
Mar 02, 2017
2.150
2.150
2.050
2.070
597,464
-0.05(-2.36%)
Mar 01, 2017
2.130
2.170
2.100
2.120
597,983
+0.03(+1.44%)
Feb 28, 2017
2.170
2.200
2.080
2.090
509,587
-0.09(-4.13%)
Feb 27, 2017
2.160
2.220
2.090
2.180
618,693
+0.00(+0.00%)
Feb 24, 2017
2.130
2.210
2.080
2.180
464,282
+0.03(+1.40%)
Feb 23, 2017
2.200
2.200
2.100
2.150
595,216
-0.05(-2.27%)
Feb 22, 2017
2.240
2.240
2.150
2.200
643,922
-0.06(-2.65%)
Feb 21, 2017
2.370
2.380
2.240
2.260
701,569
-0.13(-5.44%)
Feb 17, 2017
2.390
2.390
2.390
0
+0.00(+0.00%)
Feb 16, 2017
2.450
2.450
2.340
2.390
590,603
-0.03(-1.24%)
Feb 15, 2017
2.660
2.670
2.410
2.420
1,567,661
-0.24(-9.02%)
Feb 14, 2017
2.530
2.710
2.530
2.660
1,680,949
+0.15(+5.98%)
Feb 13, 2017
2.450
2.510
2.430
2.510
675,886
+0.08(+3.29%)
Feb 10, 2017
2.360
2.430
2.360
2.430
862,063
+0.06(+2.53%)
Feb 09, 2017
2.300
2.380
2.279
2.370
924,859
+0.08(+3.49%)
Feb 08, 2017
2.200
2.300
2.150
2.290
810,861
+0.12(+5.53%)
Feb 07, 2017
2.130
2.200
2.080
2.170
625,319
+0.06(+2.84%)
Feb 06, 2017
2.150
2.160
2.085
2.110
443,232
+0.01(+0.48%)
Feb 03, 2017
2.020
2.100
2.020
2.100
483,998
+0.06(+2.94%)
Feb 02, 2017
2.080
2.120
2.020
2.040
628,017
-0.07(-3.32%)
Feb 01, 2017
2.190
2.209
2.100
2.110
523,299
-0.09(-4.09%)
Jan 31, 2017
2.130
2.260
2.100
2.200
613,585
+0.06(+2.80%)
Jan 30, 2017
2.260
2.260
2.130
2.140
618,106
-0.11(-4.89%)
Jan 27, 2017
2.320
2.360
2.220
2.250
468,412
-0.05(-2.17%)
Jan 26, 2017
2.450
2.450
2.280
2.300
864,889
-0.10(-4.17%)
Jan 25, 2017
2.510
2.570
2.380
2.400
1,155,546
-0.11(-4.38%)
Jan 24, 2017
2.360
2.540
2.320
2.510
2,511,793
+0.16(+6.81%)
Jan 23, 2017
2.190
2.380
2.189
2.350
875,217
+0.15(+6.82%)
Jan 20, 2017
2.270
2.270
2.155
2.200
397,132
-0.01(-0.45%)
Jan 19, 2017
2.120
2.250
2.100
2.210
639,066
+0.09(+4.25%)
Jan 18, 2017
2.280
2.280
2.040
2.120
1,527,347
-0.18(-7.83%)
Jan 17, 2017
2.280
2.405
2.230
2.300
1,068,939
+0.01(+0.44%)
Jan 13, 2017
2.290
2.290
2.290
0
+0.13(+6.02%)
Jan 12, 2017
2.350
2.410
2.100
2.160
1,481,894
-0.14(-6.09%)
Jan 11, 2017
2.200
2.377
2.180
2.300
2,147,987
+0.12(+5.50%)
Jan 10, 2017
1.980
2.200
1.950
2.180
1,479,775
+0.27(+14.14%)
Jan 09, 2017
1.950
1.960
1.830
1.910
499,209
-0.04(-2.05%)
Jan 06, 2017
2.000
2.060
1.870
1.950
814,270
+0.00(+0.00%)
Jan 05, 2017
1.800
2.000
1.790
1.950
1,236,229
+0.16(+8.94%)
Jan 04, 2017
1.740
1.810
1.730
1.790
509,429
+0.06(+3.47%)
Jan 03, 2017
1.660
1.740
1.620
1.730
403,624
+0.09(+5.49%)
Dec 30, 2016
1.640
1.640
1.640
0
+0.08(+5.13%)
Dec 29, 2016
1.510
1.616
1.500
1.560
570,700
+0.06(+4.00%)
Dec 28, 2016
1.680
1.724
1.480
1.500
1,307,613
-0.08(-5.06%)
Dec 27, 2016
1.720
1.750
1.520
1.580
663,103
-0.09(-5.39%)
Dec 23, 2016
1.670
1.670
1.670
0
-0.03(-1.76%)
Dec 22, 2016
1.710
1.740
1.639
1.700
304,185
+0.01(+0.59%)
Dec 21, 2016
1.740
1.750
1.680
1.690
133,548
-0.04(-2.31%)
Dec 20, 2016
1.680
1.780
1.667
1.730
278,668
+0.05(+2.98%)
Dec 19, 2016
1.750
1.750
1.650
1.680
155,129
-0.05(-2.89%)
Dec 16, 2016
1.740
1.785
1.700
1.730
254,991
+0.01(+0.58%)
Dec 15, 2016
1.570
1.725
1.560
1.720
266,346
+0.15(+9.55%)
Dec 14, 2016
1.650
1.710
1.570
1.570
283,956
-0.09(-5.42%)
Dec 13, 2016
1.670
1.680
1.580
1.660
415,725
-0.02(-1.19%)
Dec 12, 2016
1.850
1.910
1.650
1.680
605,861
-0.16(-8.70%)
Dec 09, 2016
1.770
1.850
1.750
1.840
599,759
+0.09(+5.14%)
Dec 08, 2016
1.670
1.750
1.660
1.750
500,182
+0.11(+6.71%)
Dec 07, 2016
1.610
1.650
1.570
1.640
396,590
+0.04(+2.50%)
Dec 06, 2016
1.500
1.600
1.488
1.600
366,170
+0.12(+8.11%)
Dec 05, 2016
1.420
1.490
1.400
1.480
142,736
+0.06(+4.23%)
Dec 02, 2016
1.420
1.450
1.390
1.420
216,848
+0.01(+0.71%)
Dec 01, 2016
1.330
1.419
1.330
1.410
224,650
+0.08(+6.02%)
Nov 30, 2016
1.350
1.375
1.320
1.330
122,860
+0.00(+0.00%)
Nov 29, 2016
1.300
1.340
1.300
1.330
122,604
+0.01(+0.76%)
Nov 28, 2016
1.330
1.340
1.310
1.320
124,133
+0.00(+0.00%)
Nov 25, 2016
1.310
1.340
1.290
1.320
117,984
+0.02(+1.54%)
Nov 23, 2016
1.300
1.300
1.300
0
-0.08(-5.80%)
Nov 22, 2016
1.420
1.433
1.360
1.380
158,572
-0.03(-2.13%)
Nov 21, 2016
1.380
1.420
1.370
1.410
124,377
+0.03(+2.17%)
Nov 18, 2016
1.420
1.450
1.370
1.380
229,836
-0.02(-1.43%)
Nov 17, 2016
1.360
1.430
1.360
1.400
98,295
+0.04(+2.94%)
Nov 16, 2016
1.360
1.380
1.350
1.360
132,410
+0.00(+0.00%)
Nov 15, 2016
1.360
1.390
1.360
1.360
128,350
-0.01(-1.09%)
Nov 14, 2016
1.400
1.430
1.360
1.375
258,020
-0.04(-3.17%)
Nov 11, 2016
1.410
1.437
1.389
1.420
125,568
+0.01(+0.71%)
Nov 10, 2016
1.350
1.440
1.350
1.410
188,514
+0.06(+4.44%)
Nov 09, 2016
1.310
1.370
1.310
1.350
120,630
+0.03(+2.27%)
Nov 08, 2016
1.330
1.339
1.310
1.320
77,821
-0.02(-1.49%)
Nov 07, 2016
1.320
1.340
1.300
1.340
126,128
+0.02(+1.52%)
Nov 04, 2016
1.300
1.340
1.300
1.320
124,004
-0.02(-1.49%)
Nov 03, 2016
1.390
1.410
1.320
1.340
190,689
-0.04(-2.90%)
Nov 02, 2016
1.410
1.440
1.370
1.380
139,765
-0.02(-1.43%)
Nov 01, 2016
1.450
1.480
1.380
1.400
234,970
-0.05(-3.45%)
Oct 31, 2016
1.450
1.480
1.440
1.450
124,878
+0.01(+0.69%)
Oct 28, 2016
1.480
1.490
1.430
1.440
120,252
-0.02(-1.37%)
Oct 27, 2016
1.490
1.530
1.450
1.460
456,642
+0.05(+3.55%)
Oct 26, 2016
1.460
1.470
1.410
1.410
168,080
-0.05(-3.42%)
Oct 25, 2016
1.450
1.500
1.450
1.460
209,908
+0.00(+0.00%)
Oct 24, 2016
1.480
1.520
1.450
1.460
184,225
-0.03(-2.01%)
Oct 21, 2016
1.550
1.550
1.453
1.490
315,455
-0.05(-3.25%)
Oct 20, 2016
1.410
1.560
1.410
1.540
321,916
+0.13(+9.22%)
Oct 19, 2016
1.410
1.460
1.390
1.410
167,265
+0.01(+0.71%)
Oct 18, 2016
1.370
1.430
1.361
1.400
151,130
+0.03(+2.19%)
Oct 17, 2016
1.400
1.420
1.370
1.370
124,006
-0.04(-2.84%)
Oct 14, 2016
1.380
1.430
1.380
1.410
153,159
+0.02(+1.44%)
Oct 13, 2016
1.430
1.450
1.380
1.390
200,399
-0.05(-3.47%)
Oct 12, 2016
1.440
1.490
1.390
1.440
253,814
+0.00(+0.00%)
Oct 11, 2016
1.450
1.490
1.370
1.440
232,350
+0.00(+0.00%)
Oct 10, 2016
1.530
1.550
1.430
1.440
199,542
-0.08(-5.26%)
Oct 07, 2016
1.500
1.530
1.500
1.520
208,067
+0.02(+1.33%)
Oct 06, 2016
1.520
1.530
1.500
1.500
139,137
-0.04(-2.60%)
Oct 05, 2016
1.500
1.560
1.500
1.540
262,461
+0.04(+2.67%)
Oct 04, 2016
1.560
1.560
1.500
1.500
321,828
-0.05(-3.23%)
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.