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
Duluth Holdings Cl B
(NQ:
DLTH
)
4.490
+0.040 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2020
4.360
4.400
3.960
4.010
340,684
-0.37(-8.45%)
Apr 29, 2020
4.100
4.440
4.060
4.380
518,284
+0.35(+8.68%)
Apr 28, 2020
4.130
4.200
3.880
4.030
373,825
+0.36(+9.81%)
Apr 27, 2020
3.690
3.740
3.580
3.670
284,326
+0.07(+1.94%)
Apr 24, 2020
3.780
3.780
3.560
3.600
144,300
-0.13(-3.49%)
Apr 23, 2020
3.700
3.815
3.620
3.730
379,122
+0.08(+2.05%)
Apr 22, 2020
3.940
3.940
3.655
3.655
192,158
-0.20(-5.06%)
Apr 21, 2020
3.920
3.950
3.730
3.850
279,231
-0.13(-3.27%)
Apr 20, 2020
4.150
4.290
3.920
3.980
164,710
-0.23(-5.46%)
Apr 17, 2020
4.180
4.280
4.025
4.210
205,700
+0.11(+2.68%)
Apr 16, 2020
4.340
4.470
4.010
4.100
142,471
-0.19(-4.43%)
Apr 15, 2020
4.260
4.420
4.080
4.290
137,330
-0.22(-4.88%)
Apr 14, 2020
4.670
4.910
4.460
4.510
203,399
-0.02(-0.44%)
Apr 13, 2020
4.660
4.660
4.390
4.530
190,293
-0.03(-0.66%)
Apr 09, 2020
4.030
4.725
4.020
4.560
477,000
+0.70(+18.13%)
Apr 08, 2020
3.880
4.020
3.840
3.860
218,432
+0.06(+1.58%)
Apr 07, 2020
3.860
3.990
3.730
3.800
363,389
+0.10(+2.70%)
Apr 06, 2020
3.550
3.740
3.510
3.700
283,086
+0.38(+11.45%)
Apr 03, 2020
3.440
3.560
3.220
3.320
290,800
-0.12(-3.49%)
Apr 02, 2020
3.560
3.757
3.390
3.440
384,400
-0.09(-2.55%)
Apr 01, 2020
3.840
3.850
3.500
3.530
221,895
-0.48(-11.97%)
Mar 31, 2020
4.120
4.272
3.850
4.010
279,946
-0.11(-2.67%)
Mar 30, 2020
3.940
4.200
3.680
4.120
299,494
+0.21(+5.37%)
Mar 27, 2020
4.400
4.400
3.890
3.910
292,500
-0.58(-12.92%)
Mar 26, 2020
4.660
4.990
4.420
4.490
315,693
-0.15(-3.23%)
Mar 25, 2020
5.040
5.220
4.600
4.640
338,290
-0.13(-2.73%)
Mar 24, 2020
4.640
5.100
4.622
4.770
451,757
+0.39(+8.90%)
Mar 23, 2020
4.730
4.970
4.380
4.380
414,219
-0.43(-8.94%)
Mar 20, 2020
4.110
4.990
4.000
4.810
782,300
+0.60(+14.25%)
Mar 19, 2020
3.400
4.220
2.815
4.210
1,179,544
-0.13(-3.00%)
Mar 18, 2020
4.400
4.620
4.100
4.340
479,729
-0.16(-3.56%)
Mar 17, 2020
4.800
4.880
4.410
4.500
374,068
-0.19(-4.05%)
Mar 16, 2020
5.000
5.120
4.540
4.690
346,238
-0.98(-17.28%)
Mar 13, 2020
5.340
5.680
5.020
5.670
389,500
+0.69(+13.86%)
Mar 12, 2020
5.120
5.390
4.550
4.980
1,059,442
-0.75(-13.09%)
Mar 11, 2020
5.980
6.010
5.560
5.730
563,101
-0.46(-7.43%)
Mar 10, 2020
5.890
6.310
5.775
6.190
417,875
+0.49(+8.60%)
Mar 09, 2020
6.110
6.400
5.675
5.700
351,077
-0.88(-13.37%)
Mar 06, 2020
6.750
6.860
6.295
6.580
347,400
-0.35(-5.05%)
Mar 05, 2020
7.130
7.210
6.750
6.930
122,696
-0.34(-4.68%)
Mar 04, 2020
7.170
7.290
7.010
7.270
199,315
+0.17(+2.39%)
Mar 03, 2020
6.800
7.211
6.750
7.100
339,861
+0.34(+5.03%)
Mar 02, 2020
6.920
6.937
6.640
6.760
362,917
-0.10(-1.46%)
Feb 28, 2020
7.110
7.380
6.700
6.860
437,700
-0.53(-7.17%)
Feb 27, 2020
6.860
7.460
6.730
7.390
258,419
+0.36(+5.12%)
Feb 26, 2020
7.060
7.250
6.790
7.030
495,794
-0.04(-0.57%)
Feb 25, 2020
7.550
7.550
7.000
7.070
359,648
-0.35(-4.72%)
Feb 24, 2020
7.700
7.700
7.347
7.420
359,408
-0.42(-5.36%)
Feb 21, 2020
8.000
8.010
7.760
7.840
254,800
-0.21(-2.61%)
Feb 20, 2020
8.050
8.200
7.850
8.050
242,875
+0.01(+0.12%)
Feb 19, 2020
7.910
8.080
7.760
8.040
232,143
+0.14(+1.77%)
Feb 18, 2020
7.980
8.053
7.710
7.900
305,624
-0.10(-1.25%)
Feb 14, 2020
8.180
8.240
7.920
8.000
242,200
-0.20(-2.44%)
Feb 13, 2020
8.160
8.290
7.680
8.200
427,075
-0.05(-0.61%)
Feb 12, 2020
8.440
8.510
8.000
8.250
352,884
-0.10(-1.20%)
Feb 11, 2020
8.440
8.585
8.290
8.350
192,044
-0.05(-0.60%)
Feb 10, 2020
8.500
8.610
8.280
8.400
405,512
-0.14(-1.64%)
Feb 07, 2020
8.640
8.690
8.510
8.540
211,000
-0.17(-1.90%)
Feb 06, 2020
9.020
9.070
8.700
8.705
260,338
-0.26(-2.85%)
Feb 05, 2020
8.650
9.070
8.560
8.960
309,465
+0.41(+4.80%)
Feb 04, 2020
8.660
8.940
8.540
8.550
245,658
+0.04(+0.47%)
Feb 03, 2020
8.500
8.690
8.360
8.510
300,242
+0.06(+0.71%)
Jan 31, 2020
8.670
8.790
8.270
8.450
500,000
-0.25(-2.87%)
Jan 30, 2020
8.580
8.780
8.540
8.700
215,910
+0.02(+0.23%)
Jan 29, 2020
8.680
8.880
8.590
8.680
163,724
+0.02(+0.23%)
Jan 28, 2020
8.540
8.790
8.470
8.660
349,177
+0.15(+1.76%)
Jan 27, 2020
8.410
8.730
8.302
8.510
280,190
-0.15(-1.73%)
Jan 24, 2020
8.890
8.900
8.560
8.660
216,900
-0.24(-2.70%)
Jan 23, 2020
8.880
9.040
8.650
8.900
257,202
-0.06(-0.67%)
Jan 22, 2020
9.180
9.195
8.780
8.960
506,344
-0.19(-2.08%)
Jan 21, 2020
9.320
9.333
8.960
9.150
264,591
-0.24(-2.56%)
Jan 17, 2020
9.770
9.840
9.360
9.390
280,200
-0.30(-3.10%)
Jan 16, 2020
9.620
9.900
9.580
9.690
214,125
+0.13(+1.36%)
Jan 15, 2020
9.510
9.760
9.435
9.560
313,961
+0.05(+0.53%)
Jan 14, 2020
9.320
9.650
9.188
9.510
291,929
+0.23(+2.48%)
Jan 13, 2020
9.060
9.300
8.940
9.280
265,488
+0.22(+2.43%)
Jan 10, 2020
9.240
9.250
8.910
9.060
319,700
-0.20(-2.16%)
Jan 09, 2020
9.780
9.860
9.200
9.260
353,576
-0.55(-5.61%)
Jan 08, 2020
9.820
9.960
9.650
9.810
259,702
-0.06(-0.61%)
Jan 07, 2020
9.900
10.02
9.710
9.870
256,196
-0.02(-0.20%)
Jan 06, 2020
9.620
9.975
9.500
9.890
348,915
+0.22(+2.28%)
Jan 03, 2020
9.650
9.745
9.250
9.670
522,000
-0.07(-0.72%)
Jan 02, 2020
10.60
10.60
9.710
9.740
420,325
-0.79(-7.50%)
Dec 31, 2019
10.10
10.63
10.10
10.53
405,600
+0.33(+3.24%)
Dec 30, 2019
10.34
10.34
10.01
10.20
315,098
-0.12(-1.16%)
Dec 27, 2019
10.20
10.48
10.09
10.32
450,600
+0.12(+1.18%)
Dec 26, 2019
10.01
10.26
9.850
10.20
218,033
+0.22(+2.20%)
Dec 24, 2019
9.800
10.15
9.750
9.980
202,600
+0.20(+2.04%)
Dec 23, 2019
9.880
10.00
9.550
9.780
480,580
+0.02(+0.20%)
Dec 20, 2019
9.540
9.800
9.320
9.760
504,500
+0.20(+2.09%)
Dec 19, 2019
9.800
9.970
9.520
9.560
354,488
-0.29(-2.89%)
Dec 18, 2019
10.12
10.24
9.820
9.845
389,721
-0.26(-2.62%)
Dec 17, 2019
10.45
10.45
9.850
10.11
600,526
-0.38(-3.62%)
Dec 16, 2019
10.36
10.66
10.23
10.49
351,595
+0.28(+2.69%)
Dec 13, 2019
10.67
10.75
10.17
10.21
517,400
-0.15(-1.49%)
Dec 12, 2019
9.940
10.44
9.890
10.37
487,255
+0.38(+3.80%)
Dec 11, 2019
10.08
10.32
9.920
9.990
492,431
-0.16(-1.58%)
Dec 10, 2019
10.05
10.24
9.840
10.15
590,389
+0.09(+0.89%)
Dec 09, 2019
9.400
10.36
9.370
10.06
952,410
+0.59(+6.23%)
Dec 06, 2019
9.960
10.00
9.310
9.470
1,261,700
-0.26(-2.67%)
Dec 05, 2019
9.120
11.13
9.100
9.730
5,287,374
+1.92(+24.58%)
Dec 04, 2019
7.960
7.990
7.510
7.810
1,094,184
+0.10(+1.30%)
Dec 03, 2019
8.770
8.880
7.660
7.710
1,069,371
-1.34(-14.81%)
Dec 02, 2019
9.200
9.200
8.690
9.050
602,691
-0.18(-1.95%)
Nov 29, 2019
9.500
9.625
9.110
9.230
173,700
-0.33(-3.45%)
Nov 27, 2019
9.410
9.625
9.280
9.560
310,000
+0.21(+2.19%)
Nov 26, 2019
9.110
9.390
9.010
9.355
426,518
+0.25(+2.69%)
Nov 25, 2019
8.990
9.240
8.880
9.110
196,940
+0.17(+1.90%)
Nov 22, 2019
8.900
9.030
8.800
8.940
263,100
+0.09(+1.02%)
Nov 21, 2019
8.850
8.940
8.680
8.850
270,929
+0.04(+0.45%)
Nov 20, 2019
9.130
9.170
8.770
8.810
258,184
-0.37(-4.03%)
Nov 19, 2019
9.650
9.720
9.170
9.180
311,134
-0.50(-5.17%)
Nov 18, 2019
9.240
9.800
9.140
9.680
413,269
+0.46(+4.99%)
Nov 15, 2019
8.950
9.240
8.740
9.220
373,700
+0.38(+4.30%)
Nov 14, 2019
8.610
9.020
8.610
8.840
380,653
+0.21(+2.43%)
Nov 13, 2019
8.700
8.770
8.407
8.630
780,225
-0.16(-1.88%)
Nov 12, 2019
8.920
9.000
8.530
8.795
362,662
-0.13(-1.51%)
Nov 11, 2019
9.620
9.640
8.850
8.930
483,444
-0.70(-7.27%)
Nov 08, 2019
9.700
10.09
9.600
9.630
364,000
-0.05(-0.52%)
Nov 07, 2019
9.580
9.840
9.250
9.680
1,112,738
+0.21(+2.22%)
Nov 06, 2019
9.450
9.580
9.250
9.470
340,404
+0.04(+0.37%)
Nov 05, 2019
9.450
9.740
9.380
9.435
245,644
-0.00(-0.05%)
Nov 04, 2019
9.370
9.700
9.300
9.440
218,172
+0.14(+1.51%)
Nov 01, 2019
9.240
9.470
9.210
9.300
131,700
+0.06(+0.65%)
Oct 31, 2019
9.250
9.420
9.120
9.240
265,462
-0.01(-0.11%)
Oct 30, 2019
9.200
9.320
8.980
9.250
355,867
+0.01(+0.11%)
Oct 29, 2019
9.290
9.340
9.020
9.240
319,470
-0.05(-0.54%)
Oct 28, 2019
9.350
9.770
9.280
9.290
232,373
-0.02(-0.21%)
Oct 25, 2019
9.110
9.350
8.910
9.310
277,100
+0.24(+2.65%)
Oct 24, 2019
9.060
9.220
8.890
9.070
285,812
+0.02(+0.22%)
Oct 23, 2019
9.170
9.170
8.845
9.050
268,297
-0.10(-1.09%)
Oct 22, 2019
9.140
9.280
8.770
9.150
206,341
-0.05(-0.54%)
Oct 21, 2019
9.300
9.430
9.140
9.200
211,387
-0.01(-0.05%)
Oct 18, 2019
9.550
9.700
9.060
9.205
253,200
-0.43(-4.41%)
Oct 17, 2019
9.470
9.750
9.390
9.630
273,781
+0.20(+2.12%)
Oct 16, 2019
9.420
9.700
9.342
9.430
220,898
+0.02(+0.16%)
Oct 15, 2019
9.220
9.555
9.150
9.415
228,330
+0.15(+1.67%)
Oct 14, 2019
9.050
9.350
9.000
9.260
214,649
+0.14(+1.59%)
Oct 11, 2019
8.880
9.370
8.880
9.115
318,800
+0.31(+3.52%)
Oct 10, 2019
8.800
9.075
8.680
8.805
215,023
-0.04(-0.40%)
Oct 09, 2019
8.770
8.950
8.550
8.840
291,566
+0.05(+0.57%)
Oct 08, 2019
8.450
8.938
8.300
8.790
306,632
+0.34(+4.02%)
Oct 07, 2019
8.230
8.580
8.140
8.450
291,546
+0.16(+1.93%)
Oct 04, 2019
8.290
8.570
8.100
8.290
243,000
-0.02(-0.24%)
Oct 03, 2019
8.200
8.320
8.010
8.310
463,516
+0.02(+0.24%)
Oct 02, 2019
8.380
8.400
8.040
8.290
423,884
-0.19(-2.24%)
Oct 01, 2019
8.520
8.780
8.230
8.480
314,342
+0.00(+0.00%)
Sep 30, 2019
8.650
8.660
8.340
8.480
265,978
-0.15(-1.74%)
Sep 27, 2019
8.280
8.730
8.260
8.630
372,800
+0.35(+4.23%)
Sep 26, 2019
8.380
8.380
7.890
8.280
447,065
-0.14(-1.66%)
Sep 25, 2019
8.420
8.500
8.230
8.420
316,562
-0.01(-0.12%)
Sep 24, 2019
8.810
8.920
8.315
8.430
476,332
-0.38(-4.31%)
Sep 23, 2019
9.120
9.330
8.770
8.810
335,954
-0.40(-4.34%)
Sep 20, 2019
9.170
9.430
9.124
9.210
276,600
+0.00(+0.00%)
Sep 19, 2019
9.380
9.535
9.200
9.210
283,806
-0.16(-1.71%)
Sep 18, 2019
9.520
9.690
9.250
9.370
414,221
-0.18(-1.88%)
Sep 17, 2019
9.690
9.690
9.310
9.550
383,965
-0.22(-2.25%)
Sep 16, 2019
9.900
10.13
9.620
9.770
533,586
-0.17(-1.71%)
Sep 13, 2019
9.740
10.39
9.480
9.940
710,200
+0.13(+1.33%)
Sep 12, 2019
9.930
10.69
9.010
9.810
1,342,626
-1.21(-10.98%)
Sep 11, 2019
10.67
11.08
10.16
11.02
748,004
+0.50(+4.75%)
Sep 10, 2019
10.14
10.58
10.04
10.52
337,719
+0.36(+3.54%)
Sep 09, 2019
9.170
10.32
9.170
10.16
695,684
+1.04(+11.40%)
Sep 06, 2019
9.020
9.511
8.910
9.120
582,400
+0.23(+2.59%)
Sep 05, 2019
8.750
9.100
8.360
8.890
761,609
-0.21(-2.31%)
Sep 04, 2019
8.970
9.250
8.810
9.100
352,371
+0.22(+2.48%)
Sep 03, 2019
9.160
9.190
8.770
8.880
272,328
-0.31(-3.37%)
Aug 30, 2019
8.950
9.540
8.950
9.190
304,300
+0.30(+3.37%)
Aug 29, 2019
9.060
9.260
8.780
8.890
337,973
-0.34(-3.68%)
Aug 28, 2019
8.800
9.370
8.770
9.230
267,662
+0.37(+4.18%)
Aug 27, 2019
9.320
9.360
8.790
8.860
302,283
-0.41(-4.42%)
Aug 26, 2019
9.500
9.500
9.220
9.270
263,883
-0.11(-1.17%)
Aug 23, 2019
10.00
10.01
9.210
9.380
364,900
-0.72(-7.13%)
Aug 22, 2019
10.08
10.20
9.940
10.10
184,571
+0.09(+0.90%)
Aug 21, 2019
10.20
10.29
9.900
10.01
191,707
-0.07(-0.69%)
Aug 20, 2019
10.15
10.34
10.02
10.08
241,056
-0.09(-0.88%)
Aug 19, 2019
10.16
10.26
10.07
10.17
181,053
+0.13(+1.29%)
Aug 16, 2019
10.01
10.36
9.910
10.04
341,000
+0.18(+1.83%)
Aug 15, 2019
9.950
10.10
9.510
9.860
923,399
-0.08(-0.80%)
Aug 14, 2019
10.02
10.03
9.530
9.940
547,539
-0.27(-2.64%)
Aug 13, 2019
10.39
10.89
10.15
10.21
453,130
+0.11(+1.09%)
Aug 12, 2019
10.87
10.98
10.02
10.10
612,642
-0.89(-8.10%)
Aug 09, 2019
11.50
11.60
10.98
10.99
338,200
-0.50(-4.35%)
Aug 08, 2019
11.71
11.84
11.41
11.49
296,153
-0.13(-1.12%)
Aug 07, 2019
11.61
11.65
11.22
11.62
306,903
-0.07(-0.60%)
Aug 06, 2019
11.73
11.83
11.39
11.69
334,324
+0.12(+1.04%)
Aug 05, 2019
11.94
12.00
11.42
11.57
385,401
-0.69(-5.63%)
Aug 02, 2019
12.07
12.45
11.94
12.26
449,000
+0.13(+1.07%)
Aug 01, 2019
12.16
12.72
11.94
12.13
497,613
-0.02(-0.16%)
Jul 31, 2019
12.06
12.31
11.78
12.15
479,317
+0.09(+0.75%)
Jul 30, 2019
12.44
12.44
11.97
12.06
297,804
-0.48(-3.83%)
Jul 29, 2019
12.42
12.57
11.99
12.54
376,051
+0.08(+0.64%)
Jul 26, 2019
12.46
12.49
12.12
12.46
333,600
+0.09(+0.73%)
Jul 25, 2019
12.85
13.00
12.32
12.37
358,823
-0.44(-3.43%)
Jul 24, 2019
12.70
13.06
12.43
12.81
393,471
+0.08(+0.63%)
Jul 23, 2019
12.64
12.77
12.20
12.73
368,179
+0.20(+1.60%)
Jul 22, 2019
13.02
13.14
12.50
12.53
273,032
-0.50(-3.84%)
Jul 19, 2019
12.94
13.11
12.64
13.03
418,600
+0.24(+1.88%)
Jul 18, 2019
13.18
13.32
12.77
12.79
298,169
-0.47(-3.54%)
Jul 17, 2019
13.68
13.85
13.25
13.26
664,926
-0.38(-2.79%)
Jul 16, 2019
13.64
13.76
13.39
13.64
352,714
+0.00(+0.00%)
Jul 15, 2019
13.67
14.02
13.48
13.64
768,503
+0.00(+0.00%)
Jul 12, 2019
12.86
13.78
12.83
13.64
1,270,800
+0.82(+6.40%)
Jul 11, 2019
12.76
13.03
12.70
12.82
469,748
+0.07(+0.55%)
Jul 10, 2019
13.48
13.60
12.49
12.75
942,819
-0.67(-4.99%)
Jul 09, 2019
13.71
13.82
13.25
13.42
394,295
-0.46(-3.31%)
Jul 08, 2019
13.92
14.03
13.61
13.88
227,076
-0.06(-0.43%)
Jul 05, 2019
13.76
14.03
13.65
13.94
245,300
+0.10(+0.72%)
Jul 03, 2019
13.77
13.99
13.55
13.84
218,700
+0.11(+0.80%)
Jul 02, 2019
13.82
13.82
13.47
13.73
346,008
-0.27(-1.93%)
Jul 01, 2019
13.75
14.07
13.52
14.00
517,759
+0.41(+3.02%)
Jun 28, 2019
13.82
14.20
13.57
13.59
989,400
-0.23(-1.66%)
Jun 27, 2019
13.20
13.97
13.10
13.82
495,566
+0.62(+4.70%)
Jun 26, 2019
13.35
13.81
13.18
13.20
527,140
-0.14(-1.05%)
Jun 25, 2019
13.74
13.98
13.34
13.34
492,933
-0.45(-3.26%)
Jun 24, 2019
14.40
14.48
13.60
13.79
555,913
-0.53(-3.70%)
Jun 21, 2019
13.92
14.51
13.79
14.32
599,800
+0.33(+2.36%)
Jun 20, 2019
14.19
14.53
13.90
13.99
627,865
+0.03(+0.21%)
Jun 19, 2019
14.04
14.32
13.80
13.96
361,649
+0.00(+0.00%)
Jun 18, 2019
13.84
14.47
13.67
13.96
461,776
+0.27(+1.97%)
Jun 17, 2019
13.17
13.86
12.96
13.69
770,497
+0.32(+2.39%)
Jun 14, 2019
14.74
14.88
13.32
13.37
1,313,100
-1.53(-10.27%)
Jun 13, 2019
15.37
17.08
14.64
14.90
1,572,914
-0.17(-1.13%)
Jun 12, 2019
15.35
15.36
14.82
15.07
508,058
-0.25(-1.63%)
Jun 11, 2019
15.52
15.56
15.00
15.32
477,471
-0.02(-0.13%)
Jun 10, 2019
15.38
15.61
15.30
15.34
434,578
+0.10(+0.66%)
Jun 07, 2019
15.62
15.75
15.06
15.24
439,600
-0.31(-1.99%)
Jun 06, 2019
15.25
15.66
15.08
15.55
321,678
+0.31(+2.03%)
Jun 05, 2019
15.63
15.83
15.21
15.24
282,085
-0.48(-3.05%)
Jun 04, 2019
15.45
15.82
15.40
15.72
241,071
+0.40(+2.61%)
Jun 03, 2019
14.91
15.42
14.86
15.32
327,348
+0.37(+2.47%)
May 31, 2019
15.01
15.29
14.59
14.95
463,300
-0.18(-1.19%)
May 30, 2019
15.51
15.70
15.12
15.13
282,706
-0.36(-2.32%)
May 29, 2019
15.79
15.95
15.44
15.49
277,413
-0.50(-3.13%)
May 28, 2019
16.09
16.36
15.93
15.99
351,034
+0.00(+0.00%)
May 24, 2019
15.70
16.08
15.70
15.99
290,600
+0.39(+2.50%)
May 23, 2019
15.60
15.88
15.43
15.60
167,778
-0.12(-0.76%)
May 22, 2019
15.92
16.03
15.67
15.72
163,621
-0.29(-1.81%)
May 21, 2019
15.89
16.02
15.69
16.01
191,207
+0.20(+1.27%)
May 20, 2019
15.68
15.86
15.35
15.81
276,856
-0.02(-0.13%)
May 17, 2019
16.00
16.27
15.81
15.83
311,200
-0.27(-1.68%)
May 16, 2019
16.22
16.38
16.08
16.10
203,645
-0.09(-0.56%)
May 15, 2019
16.00
16.27
15.90
16.19
339,540
+0.07(+0.43%)
May 14, 2019
15.99
16.27
15.72
16.12
326,275
+0.29(+1.83%)
May 13, 2019
16.33
16.36
15.30
15.83
509,954
-0.87(-5.21%)
May 10, 2019
16.72
16.82
16.37
16.70
305,400
-0.09(-0.54%)
May 09, 2019
16.48
16.92
16.37
16.79
337,980
+0.17(+1.02%)
May 08, 2019
16.65
16.73
16.35
16.62
275,487
-0.07(-0.42%)
May 07, 2019
17.28
17.28
16.62
16.69
587,285
+0.09(+0.54%)
May 06, 2019
16.02
16.67
16.02
16.60
577,802
+0.29(+1.78%)
May 03, 2019
15.99
16.35
15.77
16.31
540,800
+0.49(+3.10%)
May 02, 2019
15.92
16.22
15.72
15.82
338,664
-0.09(-0.57%)
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.