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
Koss Cp
(NQ:
KOSS
)
4.700
+0.080 (+1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2015
2.300
2.209
2.209
2.209
40
-0.17(-7.18%)
Sep 25, 2015
2.490
2.490
2.270
2.380
567
+0.06(+2.59%)
Sep 24, 2015
2.320
2.320
2.320
2.320
293
+0.01(+0.43%)
Sep 23, 2015
2.280
2.310
2.280
2.310
555
+0.09(+4.05%)
Sep 22, 2015
2.440
2.440
2.220
2.220
2,146
-0.25(-10.12%)
Sep 21, 2015
2.290
2.500
2.270
2.470
17,133
+0.28(+12.79%)
Sep 18, 2015
2.360
2.439
2.190
2.190
10,086
-0.26(-10.61%)
Sep 17, 2015
2.370
2.479
2.360
2.450
3,733
+0.03(+1.24%)
Sep 16, 2015
2.410
2.420
2.370
2.420
3,443
-0.08(-3.20%)
Sep 15, 2015
2.361
2.500
2.360
2.500
706
+0.14(+5.89%)
Sep 14, 2015
2.361
2.361
2.361
2.361
144
+0.01(+0.47%)
Sep 11, 2015
2.290
2.424
2.290
2.350
2,738
-0.13(-5.24%)
Sep 10, 2015
2.380
2.480
2.380
2.480
383
+0.10(+4.20%)
Sep 09, 2015
2.430
2.430
2.380
2.380
632
-0.09(-3.64%)
Sep 08, 2015
2.610
2.610
2.340
2.470
7,467
+0.05(+2.07%)
Sep 04, 2015
2.350
2.420
2.420
2.420
1,400
-0.02(-0.82%)
Sep 03, 2015
2.520
2.520
2.410
2.440
5,942
-0.08(-3.17%)
Sep 02, 2015
2.280
2.520
2.280
2.520
12,533
+0.19(+8.15%)
Sep 01, 2015
2.420
2.420
2.280
2.330
4,693
-0.07(-2.92%)
Aug 31, 2015
2.290
2.409
2.290
2.400
5,389
+0.10(+4.35%)
Aug 28, 2015
2.322
2.345
2.300
2.300
1,765
-0.11(-4.56%)
Aug 27, 2015
2.280
2.450
2.280
2.410
6,391
+0.07(+2.99%)
Aug 26, 2015
2.350
2.350
2.250
2.340
12,413
+0.04(+1.96%)
Aug 25, 2015
2.220
2.490
2.220
2.295
740
-0.21(-8.20%)
Aug 24, 2015
2.450
2.510
2.180
2.500
36,138
+0.00(+0.00%)
Aug 21, 2015
2.450
2.500
2.450
2.500
3,541
+0.03(+1.17%)
Aug 20, 2015
2.518
2.518
2.450
2.471
2,905
-0.04(-1.56%)
Aug 19, 2015
2.510
2.520
2.500
2.510
4,733
+0.01(+0.40%)
Aug 18, 2015
2.460
2.500
2.450
2.500
3,696
+0.03(+1.21%)
Aug 17, 2015
2.580
2.580
2.470
2.470
8,184
-0.11(-4.26%)
Aug 14, 2015
2.510
2.582
2.510
2.580
10,856
-0.01(-0.39%)
Aug 13, 2015
2.510
2.590
2.450
2.590
584
+0.09(+3.60%)
Aug 11, 2015
2.590
2.500
2.500
2.500
4,400
-0.08(-3.10%)
Aug 10, 2015
2.520
2.580
2.510
2.580
4,178
+0.10(+4.03%)
Aug 07, 2015
2.388
2.540
2.381
2.480
1,367
+0.00(+0.00%)
Aug 06, 2015
2.540
2.540
2.470
2.480
2,433
+0.03(+1.22%)
Aug 05, 2015
2.380
2.545
2.370
2.450
10,395
-0.02(-0.81%)
Aug 04, 2015
2.470
2.530
2.470
2.470
1,372
-0.08(-3.14%)
Aug 03, 2015
2.550
2.550
2.470
2.550
5,634
+0.03(+1.19%)
Jul 31, 2015
2.440
2.520
2.440
2.520
730
+0.01(+0.40%)
Jul 30, 2015
2.550
2.550
2.510
2.510
775
-0.06(-2.33%)
Jul 29, 2015
2.527
2.600
2.527
2.570
4,207
+0.16(+6.64%)
Jul 28, 2015
2.350
2.510
2.350
2.410
2,893
+0.09(+3.88%)
Jul 27, 2015
2.510
2.510
2.310
2.320
2,188
-0.09(-3.73%)
Jul 24, 2015
2.420
2.430
2.410
2.410
1,616
+0.01(+0.42%)
Jul 23, 2015
2.416
2.470
2.400
2.400
509
-0.02(-0.72%)
Jul 22, 2015
2.470
2.470
2.330
2.417
3,758
+0.02(+0.73%)
Jul 21, 2015
2.610
2.610
2.320
2.400
5,852
-0.15(-5.88%)
Jul 20, 2015
2.520
2.560
2.450
2.550
4,880
+0.01(+0.39%)
Jul 17, 2015
2.500
2.540
2.500
2.540
871
+0.04(+1.60%)
Jul 16, 2015
2.500
2.500
2.480
2.500
22,936
+0.05(+2.04%)
Jul 15, 2015
2.540
2.540
2.450
2.450
2,073
-0.01(-0.41%)
Jul 14, 2015
2.440
2.540
2.440
2.460
4,016
-0.05(-1.99%)
Jul 13, 2015
2.310
2.567
2.310
2.510
31,785
+0.16(+6.81%)
Jul 10, 2015
2.350
2.350
2.320
2.350
2,900
+0.03(+1.29%)
Jul 09, 2015
2.350
2.380
2.310
2.320
3,520
-0.03(-1.07%)
Jul 08, 2015
2.400
2.400
2.310
2.345
1,425
+0.01(+0.21%)
Jul 07, 2015
2.353
2.570
2.330
2.340
5,625
+0.00(+0.00%)
Jul 06, 2015
2.340
2.590
2.330
2.340
3,237
-0.03(-1.27%)
Jul 02, 2015
2.520
2.370
2.370
2.370
6,700
+0.01(+0.42%)
Jul 01, 2015
2.310
2.540
2.310
2.360
42,949
+0.05(+2.16%)
Jun 30, 2015
2.370
2.370
2.310
2.310
3,000
-0.07(-2.94%)
Jun 29, 2015
2.360
2.390
2.350
2.380
1,862
+0.04(+1.71%)
Jun 26, 2015
2.360
2.360
2.340
2.340
1,321
-0.03(-1.27%)
Jun 25, 2015
2.340
2.400
2.340
2.370
4,603
+0.01(+0.42%)
Jun 24, 2015
2.360
2.372
2.360
2.360
1,218
+0.02(+0.85%)
Jun 23, 2015
2.430
2.430
2.330
2.340
2,963
-0.03(-1.27%)
Jun 22, 2015
2.480
2.480
2.340
2.370
1,360
-0.05(-2.07%)
Jun 19, 2015
2.370
2.480
2.370
2.420
6,224
-0.02(-0.82%)
Jun 18, 2015
2.500
2.580
2.240
2.440
18,233
-0.17(-6.44%)
Jun 17, 2015
2.500
2.610
2.500
2.608
7,981
+0.06(+2.27%)
Jun 16, 2015
2.500
2.550
2.500
2.550
3,487
+0.03(+1.19%)
Jun 15, 2015
2.500
2.560
2.500
2.520
1,987
-0.13(-4.91%)
Jun 12, 2015
2.500
2.650
2.500
2.650
2,620
+0.02(+0.76%)
Jun 11, 2015
2.620
2.630
2.520
2.630
901
-0.02(-0.75%)
Jun 10, 2015
2.546
2.670
2.546
2.650
1,635
-0.02(-0.75%)
Jun 09, 2015
2.620
2.680
2.620
2.670
692
-0.04(-1.48%)
Jun 08, 2015
2.660
2.710
2.612
2.710
692
+0.02(+0.74%)
Jun 05, 2015
2.680
2.710
2.650
2.690
4,475
+0.04(+1.51%)
Jun 04, 2015
2.630
2.660
2.543
2.650
6,012
+0.10(+3.92%)
Jun 03, 2015
2.619
2.670
2.500
2.550
5,552
-0.06(-2.30%)
Jun 02, 2015
2.557
2.620
2.520
2.610
4,547
-0.02(-0.91%)
Jun 01, 2015
2.750
2.750
2.500
2.634
17,446
-0.12(-4.22%)
May 29, 2015
2.800
2.820
2.750
2.750
7,161
-0.06(-2.13%)
May 28, 2015
2.880
2.881
2.800
2.810
17,856
-0.13(-4.34%)
May 27, 2015
2.950
2.950
2.860
2.937
5,610
-0.00(-0.09%)
May 26, 2015
2.940
2.950
2.940
2.940
1,601
+0.05(+1.73%)
May 22, 2015
2.950
2.890
2.890
2.890
7,600
+0.09(+3.20%)
May 21, 2015
2.900
2.990
2.800
2.800
12,519
-0.08(-2.76%)
May 20, 2015
2.950
3.050
2.830
2.880
15,581
-0.02(-0.69%)
May 19, 2015
2.850
2.940
2.800
2.900
19,138
+0.10(+3.57%)
May 18, 2015
2.950
2.950
2.800
2.800
930
+0.01(+0.30%)
May 15, 2015
2.890
2.890
2.751
2.792
5,892
+0.06(+2.26%)
May 14, 2015
2.690
2.950
2.680
2.730
14,375
+0.04(+1.49%)
May 13, 2015
2.750
2.820
2.680
2.690
20,879
-0.04(-1.47%)
May 12, 2015
3.020
3.086
2.710
2.730
100,715
-0.27(-9.00%)
May 11, 2015
2.420
3.500
2.420
3.000
586,549
+0.70(+30.43%)
May 08, 2015
2.540
2.550
2.250
2.300
30,650
-0.08(-3.36%)
May 07, 2015
2.290
2.456
2.260
2.380
40,902
+0.14(+6.25%)
May 06, 2015
2.242
2.320
2.230
2.240
15,455
-0.10(-4.27%)
May 05, 2015
2.230
2.450
2.220
2.340
5,884
+0.00(+0.00%)
May 04, 2015
2.273
2.340
2.220
2.340
3,451
+0.01(+0.43%)
May 01, 2015
2.240
2.370
2.210
2.330
39,920
+0.07(+3.09%)
Apr 30, 2015
2.280
2.360
2.260
2.260
11,620
-0.05(-2.33%)
Apr 29, 2015
2.278
2.360
2.260
2.314
7,499
-0.01(-0.26%)
Apr 28, 2015
2.280
2.340
2.280
2.320
4,998
-0.12(-4.92%)
Apr 27, 2015
2.452
2.490
2.360
2.440
53,879
-0.04(-1.61%)
Apr 24, 2015
2.451
2.490
2.350
2.480
76,516
-0.01(-0.40%)
Apr 23, 2015
2.310
2.490
2.256
2.490
15,201
+0.13(+5.51%)
Apr 22, 2015
2.440
2.440
2.220
2.360
15,322
-0.04(-1.67%)
Apr 21, 2015
2.350
2.400
2.350
2.400
1,195
-0.04(-1.64%)
Apr 20, 2015
2.300
2.440
2.270
2.440
10,436
+0.16(+7.02%)
Apr 17, 2015
2.250
2.290
2.210
2.280
12,533
+0.06(+2.70%)
Apr 16, 2015
2.290
2.330
2.210
2.220
17,847
-0.06(-2.63%)
Apr 15, 2015
2.348
2.400
2.210
2.280
24,059
-0.04(-1.72%)
Apr 14, 2015
2.320
2.390
2.320
2.320
1,815
-0.05(-2.11%)
Apr 13, 2015
2.320
2.370
2.320
2.370
3,068
+0.02(+0.85%)
Apr 10, 2015
2.301
2.440
2.260
2.350
7,343
-0.04(-1.67%)
Apr 09, 2015
2.340
2.390
2.340
2.390
1,409
+0.06(+2.57%)
Apr 08, 2015
2.350
2.414
2.300
2.330
4,382
-0.12(-4.89%)
Apr 06, 2015
2.400
2.450
2.450
2.450
96
+0.05(+2.08%)
Apr 02, 2015
2.260
2.400
2.400
2.400
2,300
+0.00(+0.00%)
Apr 01, 2015
2.270
2.400
2.260
2.400
1,175
+0.14(+6.19%)
Mar 31, 2015
2.325
2.440
2.260
2.260
1,637
-0.18(-7.38%)
Mar 30, 2015
2.290
2.450
2.260
2.440
3,766
+0.01(+0.41%)
Mar 27, 2015
2.304
2.430
2.304
2.430
368
+0.06(+2.36%)
Mar 26, 2015
2.439
2.439
2.280
2.374
5,752
+0.04(+1.89%)
Mar 25, 2015
2.439
2.439
2.330
2.330
1,265
-0.07(-2.91%)
Mar 24, 2015
2.280
2.480
2.280
2.400
1,815
-0.08(-3.23%)
Mar 23, 2015
2.420
2.500
2.310
2.480
7,677
-0.00(-0.15%)
Mar 20, 2015
2.500
2.510
2.480
2.484
7,607
-0.01(-0.25%)
Mar 19, 2015
2.480
2.490
2.480
2.490
1,865
+0.00(+0.00%)
Mar 18, 2015
2.440
2.490
2.358
2.490
6,372
+0.11(+4.62%)
Mar 17, 2015
2.490
2.500
2.250
2.380
16,270
-0.07(-2.98%)
Mar 16, 2015
2.420
2.476
2.240
2.453
29,677
+0.01(+0.53%)
Mar 13, 2015
2.467
2.509
2.410
2.440
4,360
+0.02(+0.83%)
Mar 12, 2015
2.320
2.510
2.300
2.420
9,628
+0.01(+0.41%)
Mar 11, 2015
2.658
2.660
2.330
2.410
25,659
-0.24(-9.06%)
Mar 10, 2015
2.640
2.690
2.500
2.650
3,219
-0.12(-4.33%)
Mar 09, 2015
2.710
2.880
2.530
2.770
37,849
+0.05(+1.84%)
Mar 06, 2015
2.810
2.810
2.620
2.720
19,114
+0.00(+0.00%)
Mar 05, 2015
2.760
2.760
2.510
2.720
27,562
+0.10(+3.82%)
Mar 04, 2015
2.800
2.769
2.420
2.620
55,779
-0.15(-5.38%)
Mar 03, 2015
2.630
2.900
2.550
2.769
95,580
+0.32(+13.02%)
Mar 02, 2015
2.200
2.650
2.190
2.450
83,616
+0.30(+13.85%)
Feb 27, 2015
2.010
2.154
2.010
2.152
8,710
+0.14(+7.06%)
Feb 26, 2015
2.030
2.305
2.000
2.010
38,010
+0.05(+2.55%)
Feb 25, 2015
1.930
2.535
1.930
1.960
162,581
+0.09(+4.81%)
Feb 24, 2015
1.910
1.910
1.930
1.870
6,800
-0.06(-3.11%)
Feb 20, 2015
2.010
1.930
1.930
1.930
27
-0.06(-3.02%)
Feb 19, 2015
1.999
2.080
1.952
1.990
5,872
+0.10(+5.29%)
Feb 18, 2015
1.950
1.950
1.880
1.890
6,923
-0.01(-0.53%)
Feb 17, 2015
1.950
2.000
1.880
1.900
5,581
-0.11(-5.47%)
Feb 13, 2015
2.000
2.010
2.010
2.010
2,700
+0.01(+0.49%)
Feb 12, 2015
2.080
2.100
2.000
2.000
3,585
-0.12(-5.66%)
Feb 11, 2015
1.975
2.180
1.975
2.120
13,186
+0.04(+1.92%)
Feb 10, 2015
2.080
2.080
2.080
2.080
1,021
+0.14(+7.21%)
Feb 09, 2015
1.976
2.020
1.940
1.940
12,627
+0.00(+0.01%)
Feb 06, 2015
2.000
2.020
1.900
1.940
16,279
-0.04(-2.02%)
Feb 05, 2015
1.920
1.980
1.860
1.980
5,965
+0.01(+0.51%)
Feb 04, 2015
1.928
1.970
1.928
1.970
2,815
-0.01(-0.51%)
Feb 03, 2015
1.900
1.980
1.900
1.980
7,395
+0.11(+5.88%)
Feb 02, 2015
1.980
2.040
1.850
1.870
7,772
-0.15(-7.43%)
Jan 30, 2015
1.950
1.950
1.860
2.020
91,200
+0.12(+6.32%)
Jan 29, 2015
1.870
2.000
1.850
1.900
7,356
-0.03(-1.55%)
Jan 28, 2015
1.910
1.930
1.860
1.930
5,121
-0.05(-2.60%)
Jan 27, 2015
1.920
2.020
1.920
1.982
5,835
+0.10(+5.40%)
Jan 26, 2015
1.940
2.000
1.840
1.880
56,470
-0.09(-4.57%)
Jan 23, 2015
2.000
2.000
1.970
1.970
250
-0.03(-1.50%)
Jan 22, 2015
1.950
2.100
1.940
2.000
4,942
+0.05(+2.56%)
Jan 21, 2015
1.820
1.820
1.820
1.950
1,253
-0.18(-8.45%)
Jan 20, 2015
2.120
2.270
2.020
2.130
4,310
+0.04(+1.91%)
Jan 16, 2015
2.020
2.140
2.020
2.090
3,154
+0.03(+1.45%)
Jan 14, 2015
2.230
2.250
2.050
2.060
3,185
-0.04(-1.90%)
Jan 13, 2015
2.200
2.350
2.010
2.100
13,374
-0.06(-2.78%)
Jan 12, 2015
1.980
2.310
1.910
2.160
26,602
+0.25(+13.03%)
Jan 09, 2015
1.930
1.960
1.910
1.911
3,172
-0.04(-2.00%)
Jan 08, 2015
1.950
1.950
1.940
1.950
2,188
+0.03(+1.56%)
Jan 07, 2015
1.945
2.020
1.860
1.920
3,485
+0.01(+0.52%)
Jan 06, 2015
1.950
1.990
1.900
1.910
3,146
-0.07(-3.54%)
Jan 05, 2015
1.810
1.980
1.800
1.980
7,460
+0.17(+9.39%)
Jan 02, 2015
1.840
1.900
1.810
1.810
55,575
+0.06(+3.43%)
Dec 31, 2014
1.820
1.750
1.750
1.750
19,300
-0.06(-3.31%)
Dec 30, 2014
1.830
1.900
1.750
1.810
22,087
-0.04(-2.16%)
Dec 29, 2014
1.800
1.910
1.721
1.850
5,892
+0.03(+1.45%)
Dec 26, 2014
1.800
1.850
1.691
1.824
16,232
-0.02(-1.25%)
Dec 24, 2014
1.880
1.847
1.847
1.847
9,700
-0.02(-1.25%)
Dec 23, 2014
1.800
1.870
1.770
1.870
2,873
+0.05(+2.75%)
Dec 22, 2014
1.890
1.900
1.820
1.820
1,306
-0.06(-3.19%)
Dec 19, 2014
1.970
1.970
1.880
1.880
4,774
-0.09(-4.57%)
Dec 18, 2014
1.870
1.980
1.870
1.970
7,785
+0.07(+3.68%)
Dec 17, 2014
1.840
1.950
1.840
1.900
9,867
+0.09(+4.97%)
Dec 16, 2014
1.820
1.870
1.740
1.810
3,957
-0.03(-1.63%)
Dec 15, 2014
1.870
1.904
1.760
1.840
10,464
-0.01(-0.57%)
Dec 12, 2014
1.920
1.960
1.810
1.851
7,021
-0.05(-2.61%)
Dec 11, 2014
1.970
1.970
1.900
1.900
9,086
-0.06(-3.06%)
Dec 10, 2014
2.000
2.150
1.930
1.960
9,555
+0.02(+1.00%)
Dec 09, 2014
1.950
1.970
1.820
1.940
4,271
-0.01(-0.49%)
Dec 08, 2014
1.840
1.950
1.830
1.950
2,385
+0.10(+5.41%)
Dec 05, 2014
1.850
1.960
1.850
1.850
22,733
+0.04(+2.21%)
Dec 04, 2014
1.839
1.900
1.710
1.810
41,567
+0.02(+1.12%)
Dec 03, 2014
1.790
1.790
1.790
1.790
200
-0.02(-1.10%)
Dec 02, 2014
1.790
1.817
1.749
1.810
9,167
-0.03(-1.64%)
Dec 01, 2014
1.840
1.850
1.730
1.840
12,452
+0.00(+0.00%)
Nov 28, 2014
1.830
1.840
1.804
1.840
8,651
+0.04(+2.22%)
Nov 26, 2014
1.750
1.800
1.800
1.800
5,500
-0.01(-0.55%)
Nov 25, 2014
1.750
1.820
1.710
1.810
10,743
+0.06(+3.43%)
Nov 24, 2014
1.701
1.810
1.700
1.750
16,287
+0.04(+2.40%)
Nov 21, 2014
1.670
1.790
1.650
1.709
12,067
+0.11(+6.82%)
Nov 20, 2014
1.610
1.670
1.550
1.600
12,354
+0.02(+1.26%)
Nov 19, 2014
1.550
1.600
1.503
1.580
17,595
+0.08(+5.33%)
Nov 18, 2014
1.550
1.670
1.450
1.500
88,000
+0.04(+2.74%)
Nov 17, 2014
1.580
1.670
1.450
1.460
60,702
-0.09(-5.81%)
Nov 14, 2014
1.560
1.560
1.300
1.550
8,720
-0.01(-0.64%)
Nov 13, 2014
1.560
1.651
1.550
1.560
36,609
+0.00(+0.00%)
Nov 12, 2014
1.597
1.600
1.560
1.560
12,058
-0.03(-1.89%)
Nov 11, 2014
1.590
1.690
1.540
1.590
28,203
+0.02(+1.27%)
Nov 10, 2014
1.700
1.700
1.520
1.570
8,643
-0.06(-3.68%)
Nov 07, 2014
1.420
1.650
1.420
1.630
30,007
+0.13(+8.67%)
Nov 06, 2014
1.580
1.840
1.430
1.500
146,393
+0.00(+0.00%)
Nov 05, 2014
1.350
1.590
1.290
1.500
44,299
+0.24(+19.05%)
Nov 04, 2014
1.380
1.380
1.260
1.260
10,306
-0.03(-2.33%)
Nov 03, 2014
1.290
1.400
1.290
1.290
11,572
-0.02(-1.53%)
Oct 31, 2014
1.450
1.470
1.310
1.310
26,558
-0.09(-6.43%)
Oct 30, 2014
1.390
1.470
1.370
1.400
16,253
+0.02(+1.45%)
Oct 29, 2014
1.530
1.530
1.380
1.380
6,813
-0.07(-4.83%)
Oct 28, 2014
1.430
1.530
1.410
1.450
18,424
+0.04(+2.84%)
Oct 27, 2014
1.540
1.490
1.340
1.410
19,204
-0.08(-5.37%)
Oct 24, 2014
1.810
1.830
1.490
1.490
54,724
-0.23(-13.37%)
Oct 23, 2014
1.730
1.840
1.660
1.720
15,158
+0.02(+1.18%)
Oct 22, 2014
1.880
1.880
1.700
1.700
2,371
-0.08(-4.49%)
Oct 21, 2014
1.750
1.780
1.710
1.780
6,150
+0.07(+4.09%)
Oct 20, 2014
1.780
1.850
1.660
1.710
16,067
+0.02(+1.18%)
Oct 17, 2014
1.800
1.850
1.690
1.690
26,713
-0.16(-8.65%)
Oct 16, 2014
1.800
1.900
1.620
1.850
89,117
+0.05(+2.78%)
Oct 15, 2014
1.650
1.900
1.601
1.800
36,626
+0.11(+6.51%)
Oct 14, 2014
1.810
1.850
1.655
1.690
17,931
-0.01(-0.44%)
Oct 13, 2014
1.750
1.750
1.600
1.698
31,349
-0.05(-3.00%)
Oct 10, 2014
1.770
1.940
1.610
1.750
46,308
-0.02(-1.13%)
Oct 09, 2014
1.870
1.940
1.750
1.770
4,964
-0.23(-11.50%)
Oct 08, 2014
1.910
2.000
1.750
2.000
13,821
+0.10(+5.26%)
Oct 07, 2014
1.800
1.910
1.750
1.900
2,740
+0.12(+6.50%)
Oct 06, 2014
1.860
2.020
1.750
1.784
20,690
-0.08(-4.09%)
Oct 03, 2014
1.930
2.060
1.840
1.860
19,612
-0.21(-10.14%)
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.