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
Caredx Inc
(NQ:
CDNA
)
14.78
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 28, 2017
0.7600
0.9400
0.7600
0.8700
289,626
+0.08(+10.73%)
Apr 27, 2017
0.8400
0.8500
0.7800
0.7857
96,287
-0.05(-5.79%)
Apr 26, 2017
0.9550
0.9980
0.8000
0.8340
323,750
-0.16(-15.76%)
Apr 25, 2017
1.000
1.030
0.9550
0.9900
123,733
-0.01(-0.80%)
Apr 24, 2017
1.050
1.100
0.9500
0.9980
126,580
-0.00(-0.20%)
Apr 21, 2017
0.9500
1.060
0.9500
1.000
13,039
+0.05(+5.26%)
Apr 20, 2017
1.050
1.150
0.9500
0.9500
103,032
-0.10(-9.52%)
Apr 19, 2017
1.050
1.150
1.050
1.050
39,879
+0.00(+0.00%)
Apr 18, 2017
1.100
1.200
1.050
1.050
44,520
-0.10(-8.70%)
Apr 17, 2017
1.200
1.219
0.9500
1.150
141,885
-0.05(-4.17%)
Apr 13, 2017
1.150
1.262
1.150
1.200
17,894
+0.00(+0.00%)
Apr 12, 2017
1.300
1.350
1.200
1.200
175,123
-0.05(-4.00%)
Apr 11, 2017
1.150
1.300
1.150
1.250
31,620
+0.05(+4.17%)
Apr 10, 2017
1.250
1.313
1.100
1.200
106,239
-0.05(-4.00%)
Apr 07, 2017
1.350
1.400
1.250
1.250
59,830
-0.10(-7.41%)
Apr 06, 2017
1.334
1.350
1.250
1.350
14,077
+0.15(+12.50%)
Apr 05, 2017
1.395
1.400
1.175
1.200
100,558
-0.15(-11.11%)
Apr 04, 2017
1.350
1.388
1.300
1.350
53,934
+0.05(+3.85%)
Apr 03, 2017
1.400
1.500
1.300
1.300
80,220
-0.10(-7.14%)
Mar 31, 2017
1.500
1.600
1.350
1.400
72,279
-0.15(-9.68%)
Mar 30, 2017
1.550
1.600
1.550
1.550
21,326
+0.00(+0.00%)
Mar 29, 2017
1.600
1.600
1.550
1.550
12,884
+0.00(+0.00%)
Mar 28, 2017
1.550
1.600
1.500
1.550
49,406
+0.00(+0.00%)
Mar 27, 2017
1.500
1.600
1.500
1.550
52,558
-0.05(-3.13%)
Mar 24, 2017
1.400
1.600
1.400
1.600
97,550
+0.20(+14.29%)
Mar 23, 2017
1.500
1.500
1.375
1.400
58,562
-0.05(-3.45%)
Mar 22, 2017
1.575
1.650
1.450
1.450
102,895
-0.10(-6.45%)
Mar 21, 2017
1.550
1.600
1.500
1.550
36,135
+0.05(+3.33%)
Mar 20, 2017
1.600
1.650
1.500
1.500
69,555
-0.05(-3.23%)
Mar 17, 2017
1.600
1.700
1.540
1.550
148,535
-0.05(-3.13%)
Mar 16, 2017
2.100
2.150
1.475
1.600
702,653
-0.55(-25.58%)
Mar 15, 2017
2.200
2.250
2.100
2.150
20,302
+0.00(+0.00%)
Mar 14, 2017
2.350
2.350
2.150
2.150
71,891
-0.20(-8.51%)
Mar 13, 2017
2.250
2.350
2.250
2.350
11,502
+0.10(+4.44%)
Mar 10, 2017
2.350
2.375
2.250
2.250
17,304
+0.00(+0.00%)
Mar 09, 2017
2.350
2.350
2.250
2.250
10,766
-0.05(-2.17%)
Mar 08, 2017
2.350
2.375
2.250
2.300
18,651
-0.05(-2.13%)
Mar 07, 2017
2.350
2.400
2.350
2.350
43,465
+0.00(+0.00%)
Mar 06, 2017
2.300
2.400
2.300
2.350
66,042
+0.00(+0.00%)
Mar 03, 2017
2.200
2.350
2.200
2.350
40,718
+0.15(+6.82%)
Mar 02, 2017
2.150
2.300
2.150
2.200
47,493
+0.05(+2.33%)
Mar 01, 2017
2.213
2.300
2.150
2.150
20,421
+0.05(+2.38%)
Feb 28, 2017
2.350
2.350
2.000
2.100
51,613
-0.25(-10.64%)
Feb 27, 2017
2.350
2.350
2.250
2.350
8,329
+0.00(+0.00%)
Feb 24, 2017
2.350
2.350
2.300
2.350
7,140
+0.05(+2.17%)
Feb 23, 2017
2.250
2.350
2.221
2.300
10,391
+0.05(+2.22%)
Feb 22, 2017
2.200
2.300
2.200
2.250
13,182
+0.00(+0.00%)
Feb 21, 2017
2.300
2.350
2.250
2.250
3,792
-0.05(-2.17%)
Feb 17, 2017
2.300
2.300
2.300
0
+0.05(+2.22%)
Feb 16, 2017
2.350
2.350
2.250
2.250
4,729
-0.05(-2.17%)
Feb 15, 2017
2.300
2.350
2.300
2.300
12,634
+0.00(+0.00%)
Feb 14, 2017
2.300
2.350
2.300
2.300
13,000
+0.05(+2.22%)
Feb 13, 2017
2.350
2.350
2.250
2.250
18,479
-0.10(-4.26%)
Feb 10, 2017
2.300
2.350
2.250
2.350
5,599
+0.05(+2.17%)
Feb 09, 2017
2.300
2.300
2.290
2.300
10,761
-0.05(-2.13%)
Feb 08, 2017
2.313
2.350
2.250
2.350
4,824
+0.05(+2.17%)
Feb 07, 2017
2.250
2.400
2.200
2.300
50,088
-0.10(-4.17%)
Feb 06, 2017
2.350
2.400
2.350
2.400
7,463
+0.00(+0.00%)
Feb 03, 2017
2.400
2.400
2.255
2.400
23,527
+0.00(+0.00%)
Feb 02, 2017
2.350
2.425
2.300
2.400
8,213
+0.05(+2.13%)
Feb 01, 2017
2.450
2.488
2.350
2.350
24,689
-0.05(-2.08%)
Jan 31, 2017
2.500
2.500
2.350
2.400
31,811
-0.10(-4.00%)
Jan 30, 2017
2.500
2.538
2.450
2.500
7,281
+0.05(+2.04%)
Jan 27, 2017
2.500
2.500
2.450
2.450
17,056
+0.05(+2.08%)
Jan 26, 2017
2.500
2.500
2.400
2.400
134,893
-0.05(-2.04%)
Jan 25, 2017
2.600
2.600
2.390
2.450
13,268
+0.00(+0.00%)
Jan 24, 2017
2.450
2.600
2.437
2.450
18,075
-0.05(-2.00%)
Jan 23, 2017
2.550
2.600
2.500
2.500
21,064
-0.05(-1.96%)
Jan 20, 2017
2.505
2.650
2.505
2.550
36,324
+0.00(+0.00%)
Jan 19, 2017
2.350
2.600
2.300
2.550
92,204
+0.05(+2.00%)
Jan 18, 2017
2.600
2.612
2.450
2.500
14,433
-0.10(-3.85%)
Jan 17, 2017
2.650
2.700
2.600
2.600
3,739
+0.00(+0.00%)
Jan 13, 2017
2.600
2.600
2.600
0
+0.00(+0.00%)
Jan 12, 2017
2.650
2.650
2.400
2.600
15,299
-0.10(-3.70%)
Jan 11, 2017
2.700
2.740
2.650
2.700
11,599
+0.05(+1.89%)
Jan 10, 2017
2.750
2.750
2.540
2.650
14,789
-0.12(-4.50%)
Jan 09, 2017
2.750
2.800
2.650
2.775
8,308
+0.06(+2.36%)
Jan 06, 2017
2.750
2.800
2.519
2.711
13,503
-0.09(-3.18%)
Jan 05, 2017
2.800
2.850
2.708
2.800
6,990
+0.05(+1.82%)
Jan 04, 2017
2.500
2.825
2.400
2.750
66,442
+0.45(+19.57%)
Jan 03, 2017
2.900
2.900
2.250
2.300
77,130
-0.40(-14.81%)
Dec 30, 2016
2.700
2.700
2.700
0
+0.03(+0.93%)
Dec 29, 2016
2.800
2.806
2.500
2.675
71,920
-0.03(-0.93%)
Dec 28, 2016
2.650
3.000
2.650
2.700
42,573
+0.05(+1.89%)
Dec 27, 2016
2.700
2.800
2.600
2.650
41,996
-0.20(-7.02%)
Dec 23, 2016
2.850
2.850
2.850
0
+0.00(+0.00%)
Dec 22, 2016
2.900
2.900
2.700
2.850
17,284
-0.05(-1.72%)
Dec 21, 2016
3.050
3.050
2.850
2.900
15,171
-0.10(-3.33%)
Dec 20, 2016
2.950
3.000
2.900
3.000
30,016
+0.05(+1.69%)
Dec 19, 2016
2.750
3.000
2.750
2.950
33,104
+0.15(+5.36%)
Dec 16, 2016
2.900
2.900
2.650
2.800
19,265
-0.05(-1.75%)
Dec 15, 2016
2.950
3.000
2.800
2.850
17,969
-0.10(-3.39%)
Dec 14, 2016
3.100
3.100
2.900
2.950
20,365
-0.15(-4.84%)
Dec 13, 2016
3.100
3.275
3.100
3.100
42,467
+0.05(+1.64%)
Dec 12, 2016
2.950
3.125
2.900
3.050
21,814
+0.15(+5.17%)
Dec 09, 2016
3.000
3.100
2.900
2.900
51,674
-0.10(-3.33%)
Dec 08, 2016
3.000
3.250
2.550
3.000
192,410
+0.00(+0.00%)
Dec 07, 2016
3.100
3.175
3.000
3.000
18,008
-0.10(-3.23%)
Dec 06, 2016
3.050
3.350
3.000
3.100
19,838
+0.05(+1.64%)
Dec 05, 2016
3.150
3.379
3.050
3.050
28,439
-0.10(-3.17%)
Dec 02, 2016
3.350
3.500
3.150
3.150
15,745
-0.25(-7.35%)
Dec 01, 2016
3.455
3.455
3.400
3.400
11,516
-0.20(-5.56%)
Nov 30, 2016
3.600
3.700
3.400
3.600
54,725
-0.05(-1.37%)
Nov 29, 2016
3.900
3.900
3.600
3.650
138,366
-0.10(-2.67%)
Nov 28, 2016
3.850
4.000
3.600
3.750
46,141
-0.10(-2.60%)
Nov 25, 2016
3.579
3.900
3.500
3.850
12,147
+0.20(+5.48%)
Nov 23, 2016
3.650
3.650
3.650
0
+0.00(+0.00%)
Nov 22, 2016
3.500
4.050
3.250
3.650
196,082
+0.65(+21.67%)
Nov 21, 2016
3.200
3.350
3.000
3.000
48,064
-0.15(-4.76%)
Nov 18, 2016
3.250
3.450
3.050
3.150
34,050
-0.10(-3.08%)
Nov 17, 2016
3.400
3.600
3.100
3.250
65,499
-0.10(-2.99%)
Nov 16, 2016
3.674
3.700
3.150
3.350
36,264
-0.30(-8.22%)
Nov 15, 2016
3.950
3.950
3.450
3.650
49,844
-0.35(-8.75%)
Nov 14, 2016
3.950
4.000
3.900
4.000
8,649
+0.00(+0.00%)
Nov 11, 2016
3.750
4.000
3.655
4.000
7,029
+0.10(+2.56%)
Nov 10, 2016
3.800
3.900
3.800
3.900
927
+0.05(+1.30%)
Nov 09, 2016
3.850
3.900
3.800
3.850
7,542
+0.00(+0.00%)
Nov 08, 2016
3.850
3.900
3.850
3.850
919
+0.10(+2.67%)
Nov 07, 2016
4.000
4.000
3.700
3.750
5,473
+0.05(+1.35%)
Nov 04, 2016
3.800
3.900
3.700
3.700
3,165
-0.15(-3.90%)
Nov 03, 2016
3.850
3.850
3.850
3.850
199
+0.10(+2.67%)
Nov 02, 2016
3.750
3.750
3.750
3.750
262
+0.05(+1.35%)
Nov 01, 2016
3.560
3.700
3.560
3.700
1,646
+0.05(+1.37%)
Oct 31, 2016
3.650
3.650
3.600
3.650
1,647
-0.02(-0.54%)
Oct 28, 2016
3.630
3.940
3.630
3.670
3,322
-0.18(-4.68%)
Oct 27, 2016
3.750
3.860
3.740
3.850
5,777
+0.10(+2.67%)
Oct 26, 2016
3.740
3.750
3.730
3.750
1,450
-0.01(-0.27%)
Oct 25, 2016
3.760
3.850
3.670
3.760
14,784
-0.11(-2.84%)
Oct 24, 2016
3.770
3.990
3.770
3.870
13,597
-0.04(-1.02%)
Oct 21, 2016
3.950
3.950
3.860
3.910
7,752
-0.08(-2.01%)
Oct 20, 2016
3.870
3.990
3.870
3.990
2,750
+0.12(+3.10%)
Oct 19, 2016
4.076
4.076
3.830
3.870
17,581
-0.14(-3.49%)
Oct 18, 2016
3.900
4.010
3.850
4.010
52,640
+0.16(+4.16%)
Oct 17, 2016
3.973
3.973
3.700
3.850
10,303
+0.15(+4.05%)
Oct 14, 2016
3.840
3.840
3.636
3.700
19,595
-0.10(-2.63%)
Oct 13, 2016
3.740
3.950
3.717
3.800
7,891
+0.02(+0.53%)
Oct 12, 2016
3.810
3.820
3.760
3.780
6,367
+0.05(+1.34%)
Oct 11, 2016
3.990
3.995
3.650
3.730
20,193
-0.23(-5.81%)
Oct 10, 2016
4.005
4.010
3.960
3.960
7,957
-0.01(-0.25%)
Oct 07, 2016
3.650
4.020
3.630
3.970
34,388
+0.32(+8.77%)
Oct 06, 2016
3.690
3.740
3.630
3.650
11,816
+0.02(+0.55%)
Oct 05, 2016
3.600
3.732
3.600
3.630
14,865
+0.06(+1.68%)
Oct 04, 2016
3.740
3.820
3.570
3.570
14,293
-0.18(-4.80%)
Oct 03, 2016
3.660
3.810
3.558
3.750
8,415
+0.20(+5.63%)
Sep 30, 2016
3.770
3.850
3.550
3.550
41,096
-0.21(-5.59%)
Sep 29, 2016
3.810
3.910
3.680
3.760
28,141
+0.01(+0.27%)
Sep 28, 2016
3.570
3.810
3.550
3.750
50,095
+0.13(+3.59%)
Sep 27, 2016
3.590
3.680
3.550
3.620
28,063
+0.00(+0.00%)
Sep 26, 2016
3.690
3.770
3.280
3.620
57,207
-0.14(-3.72%)
Sep 23, 2016
3.800
3.880
3.740
3.760
16,607
-0.06(-1.57%)
Sep 22, 2016
3.950
3.960
3.800
3.820
121,424
-0.07(-1.80%)
Sep 21, 2016
3.890
3.960
3.750
3.890
444,263
-0.41(-9.53%)
Sep 20, 2016
4.300
4.420
4.110
4.300
9,226
+0.02(+0.55%)
Sep 19, 2016
4.090
4.310
4.090
4.276
5,482
+0.22(+5.33%)
Sep 16, 2016
4.230
4.400
4.050
4.060
23,694
-0.20(-4.69%)
Sep 15, 2016
4.410
4.410
4.200
4.260
27,293
-0.17(-3.84%)
Sep 14, 2016
4.440
4.625
4.280
4.430
25,816
+0.09(+2.07%)
Sep 13, 2016
4.390
4.460
4.300
4.340
6,436
-0.22(-4.82%)
Sep 12, 2016
4.490
4.570
4.400
4.560
23,004
-0.08(-1.72%)
Sep 09, 2016
4.620
4.660
4.470
4.640
81,543
+0.04(+0.87%)
Sep 08, 2016
4.550
4.660
4.550
4.600
14,981
+0.02(+0.44%)
Sep 07, 2016
4.486
4.740
4.486
4.580
15,111
-0.14(-2.97%)
Sep 06, 2016
4.520
4.840
4.520
4.720
12,389
+0.18(+3.96%)
Sep 02, 2016
4.483
4.540
4.540
4.540
3,800
+0.02(+0.44%)
Sep 01, 2016
4.580
4.600
4.520
4.520
6,896
-0.14(-3.00%)
Aug 31, 2016
4.624
4.720
4.520
4.660
7,570
-0.13(-2.71%)
Aug 30, 2016
4.780
4.790
4.780
4.790
428
-0.05(-1.03%)
Aug 29, 2016
4.940
4.940
4.790
4.840
5,584
-0.12(-2.42%)
Aug 26, 2016
4.600
4.980
4.460
4.960
20,947
+0.31(+6.67%)
Aug 25, 2016
4.760
4.800
4.470
4.650
31,322
-0.04(-0.85%)
Aug 24, 2016
4.710
4.720
4.650
4.690
6,908
+0.01(+0.21%)
Aug 23, 2016
4.620
4.770
4.590
4.680
5,341
+0.03(+0.65%)
Aug 22, 2016
4.930
4.930
4.600
4.650
23,133
-0.15(-3.12%)
Aug 19, 2016
4.880
4.890
4.600
4.800
18,906
-0.12(-2.44%)
Aug 18, 2016
4.769
4.990
4.769
4.920
3,961
+0.16(+3.36%)
Aug 17, 2016
4.900
4.900
4.680
4.760
7,105
+0.04(+0.85%)
Aug 16, 2016
4.750
4.880
4.700
4.720
5,342
-0.04(-0.84%)
Aug 15, 2016
4.754
4.870
4.700
4.760
10,135
-0.01(-0.21%)
Aug 12, 2016
5.000
5.000
4.770
4.770
17,559
-0.08(-1.65%)
Aug 11, 2016
4.810
4.985
4.810
4.850
24,336
-0.05(-1.02%)
Aug 10, 2016
4.800
4.900
4.775
4.900
13,435
+0.00(+0.00%)
Aug 09, 2016
5.058
5.058
4.640
4.900
10,858
+0.30(+6.50%)
Aug 08, 2016
5.000
5.000
4.593
4.601
26,206
-0.39(-7.80%)
Aug 05, 2016
4.900
5.000
4.690
4.990
35,086
+0.14(+2.89%)
Aug 04, 2016
4.850
4.860
4.700
4.850
8,889
+0.00(+0.00%)
Aug 03, 2016
4.505
4.850
4.505
4.850
11,891
+0.17(+3.63%)
Aug 02, 2016
4.713
4.790
4.440
4.680
17,269
-0.12(-2.50%)
Aug 01, 2016
4.675
4.800
4.675
4.800
4,389
+0.19(+4.12%)
Jul 29, 2016
4.830
4.830
4.610
4.610
11,049
-0.17(-3.56%)
Jul 28, 2016
4.600
5.000
4.600
4.780
12,374
+0.09(+1.92%)
Jul 27, 2016
4.700
4.700
4.643
4.690
7,376
+0.07(+1.52%)
Jul 26, 2016
4.720
4.720
4.620
4.620
54,891
-0.11(-2.33%)
Jul 25, 2016
4.700
4.730
4.600
4.730
3,577
+0.01(+0.21%)
Jul 22, 2016
4.728
4.728
4.720
4.720
618
-0.07(-1.46%)
Jul 21, 2016
4.780
4.790
4.780
4.790
4,559
+0.09(+1.91%)
Jul 20, 2016
4.630
4.920
4.620
4.700
22,388
-0.18(-3.69%)
Jul 19, 2016
4.900
4.900
4.800
4.880
2,198
-0.08(-1.61%)
Jul 18, 2016
5.010
5.010
4.950
4.960
4,533
+0.01(+0.20%)
Jul 15, 2016
4.950
4.950
4.950
4.950
728
-0.05(-1.00%)
Jul 14, 2016
4.950
5.010
4.950
5.000
2,228
+0.05(+1.01%)
Jul 13, 2016
4.865
5.010
4.865
4.950
4,442
-0.05(-1.00%)
Jul 12, 2016
5.000
5.020
4.830
5.000
7,173
+0.00(+0.00%)
Jul 11, 2016
5.010
5.010
4.590
5.000
20,330
+0.05(+1.01%)
Jul 08, 2016
4.980
4.980
4.950
4.950
757
-0.03(-0.60%)
Jul 07, 2016
4.810
4.980
4.645
4.980
9,870
+0.25(+5.17%)
Jul 05, 2016
4.350
4.750
4.340
4.735
8,318
+0.39(+8.85%)
Jul 01, 2016
4.290
4.350
4.350
4.350
65,700
+0.04(+0.93%)
Jun 30, 2016
4.600
4.600
4.310
4.310
16,961
-0.33(-7.11%)
Jun 29, 2016
4.700
4.780
4.590
4.640
16,716
-0.02(-0.43%)
Jun 28, 2016
4.660
4.700
4.539
4.660
16,417
+0.05(+1.08%)
Jun 27, 2016
4.790
4.790
4.560
4.610
28,594
-0.14(-2.95%)
Jun 24, 2016
4.750
4.860
4.510
4.750
67,221
-0.06(-1.25%)
Jun 23, 2016
4.900
5.090
4.810
4.810
8,372
-0.05(-1.03%)
Jun 22, 2016
4.850
4.896
4.825
4.860
19,419
-0.01(-0.21%)
Jun 21, 2016
5.060
5.060
4.800
4.870
104,224
-0.28(-5.44%)
Jun 20, 2016
5.400
5.750
5.120
5.150
11,651
+0.03(+0.59%)
Jun 17, 2016
5.470
5.470
4.910
5.120
117,554
+0.10(+1.99%)
Jun 16, 2016
5.000
5.030
4.780
5.020
9,426
+0.00(+0.10%)
Jun 15, 2016
5.500
5.500
4.740
5.015
31,388
+0.08(+1.72%)
Jun 14, 2016
4.790
4.989
4.710
4.930
36,681
+0.23(+4.89%)
Jun 13, 2016
5.940
5.940
4.550
4.700
103,544
-1.23(-20.74%)
Jun 10, 2016
4.810
6.080
4.800
5.930
21,864
+0.61(+11.47%)
Jun 09, 2016
5.140
5.320
5.040
5.320
30,287
+0.28(+5.56%)
Jun 08, 2016
4.800
5.100
4.800
5.040
32,092
+0.22(+4.56%)
Jun 07, 2016
4.580
4.840
4.438
4.820
9,199
+0.24(+5.24%)
Jun 06, 2016
4.640
4.650
4.510
4.580
2,988
+0.01(+0.22%)
Jun 03, 2016
4.450
4.780
4.300
4.570
4,809
+0.18(+4.10%)
Jun 02, 2016
4.450
4.550
4.370
4.390
6,362
-0.03(-0.68%)
Jun 01, 2016
4.470
4.470
4.340
4.420
1,004
-0.02(-0.45%)
May 31, 2016
4.450
4.530
4.316
4.440
5,994
+0.02(+0.45%)
May 27, 2016
4.440
4.420
4.420
4.420
5,200
+0.01(+0.23%)
May 26, 2016
4.420
4.420
4.260
4.410
1,764
+0.06(+1.38%)
May 25, 2016
4.430
4.430
4.350
4.350
645
+0.03(+0.69%)
May 24, 2016
4.480
4.480
4.320
4.320
1,877
-0.13(-2.92%)
May 23, 2016
4.210
4.480
4.181
4.450
5,457
+0.27(+6.46%)
May 20, 2016
4.170
4.180
4.170
4.180
1,455
+0.01(+0.24%)
May 19, 2016
4.180
4.180
4.010
4.170
2,610
+0.03(+0.72%)
May 18, 2016
4.180
4.200
4.140
4.140
2,062
+0.00(+0.00%)
May 17, 2016
4.170
4.190
4.140
4.140
598
+0.07(+1.72%)
May 16, 2016
4.161
4.200
4.070
4.070
765
-0.13(-3.10%)
May 13, 2016
4.270
4.280
4.200
4.200
5,090
-0.03(-0.71%)
May 12, 2016
4.280
4.280
4.140
4.230
2,230
+0.04(+0.96%)
May 11, 2016
4.210
4.380
4.180
4.190
3,017
+0.08(+1.94%)
May 10, 2016
4.240
4.340
4.110
4.110
18,644
-0.31(-7.01%)
May 09, 2016
4.400
4.500
4.050
4.420
11,033
+0.06(+1.38%)
May 06, 2016
4.100
4.370
4.010
4.360
9,429
+0.19(+4.56%)
May 05, 2016
4.300
4.300
4.140
4.170
583
-0.10(-2.34%)
May 04, 2016
4.310
4.320
4.270
4.270
554
-0.06(-1.39%)
May 03, 2016
4.420
4.420
4.310
4.330
2,686
+0.00(+0.00%)
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.