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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0217
-0.0013 (-5.65%)
Streaming Delayed Price
Updated: 1:28 PM EDT, May 10, 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 (%)
Jan 31, 2017
7.355
7.470
7.000
7.400
216,607
+0.02(+0.27%)
Jan 30, 2017
7.495
7.500
7.250
7.380
155,074
-0.41(-5.26%)
Jan 27, 2017
8.130
8.250
7.600
7.790
137,176
-0.21(-2.62%)
Jan 26, 2017
8.340
8.380
7.750
8.000
207,183
-0.38(-4.53%)
Jan 25, 2017
8.755
9.030
7.780
8.380
377,938
-0.32(-3.68%)
Jan 24, 2017
8.330
8.800
8.220
8.700
237,510
+0.48(+5.84%)
Jan 23, 2017
7.450
8.350
7.360
8.220
255,074
+0.86(+11.68%)
Jan 20, 2017
8.775
9.000
6.700
7.360
841,240
-1.29(-14.91%)
Jan 19, 2017
8.125
9.500
8.120
8.650
719,904
+0.55(+6.79%)
Jan 18, 2017
7.405
8.100
7.340
8.100
425,928
+0.74(+10.05%)
Jan 17, 2017
6.850
7.620
6.850
7.360
428,018
+0.64(+9.54%)
Jan 13, 2017
6.719
6.719
6.719
0
+0.34(+5.31%)
Jan 12, 2017
6.330
6.410
6.250
6.380
94,480
+0.22(+3.57%)
Jan 11, 2017
6.305
6.345
6.000
6.160
98,958
-0.16(-2.53%)
Jan 10, 2017
6.495
6.600
6.200
6.320
187,230
-0.13(-2.02%)
Jan 09, 2017
5.995
6.480
5.960
6.450
319,791
+0.53(+8.95%)
Jan 06, 2017
5.850
5.950
5.660
5.920
120,104
+0.12(+2.07%)
Jan 05, 2017
5.915
5.980
5.510
5.800
137,112
-0.06(-1.02%)
Jan 04, 2017
5.805
5.950
5.750
5.860
210,164
+0.14(+2.36%)
Jan 03, 2017
5.510
5.750
5.450
5.725
195,398
+0.32(+6.02%)
Dec 30, 2016
5.400
5.400
5.400
0
+0.09(+1.69%)
Dec 29, 2016
5.240
5.400
5.240
5.310
112,541
+0.13(+2.51%)
Dec 28, 2016
5.295
5.370
5.180
5.180
99,423
-0.09(-1.71%)
Dec 27, 2016
5.280
5.440
5.230
5.270
131,336
+0.04(+0.76%)
Dec 23, 2016
5.230
5.230
5.230
0
+0.12(+2.35%)
Dec 22, 2016
4.795
5.150
4.780
5.110
91,195
+0.27(+5.59%)
Dec 21, 2016
4.815
4.899
4.750
4.840
55,480
+0.02(+0.41%)
Dec 20, 2016
5.070
5.130
4.780
4.820
59,765
-0.30(-5.86%)
Dec 19, 2016
5.070
5.130
5.000
5.120
36,930
+0.11(+2.20%)
Dec 16, 2016
5.180
5.200
5.010
5.010
32,778
-0.16(-3.00%)
Dec 15, 2016
5.000
5.250
5.000
5.165
56,786
+0.27(+5.41%)
Dec 14, 2016
4.675
5.000
4.650
4.900
70,704
+0.22(+4.81%)
Dec 13, 2016
4.755
4.930
4.650
4.675
86,386
-0.25(-5.08%)
Dec 12, 2016
5.045
5.300
4.900
4.925
75,417
-0.08(-1.70%)
Dec 09, 2016
5.035
5.150
4.950
5.010
66,781
+0.01(+0.30%)
Dec 08, 2016
5.230
5.420
4.900
4.995
102,967
-0.20(-3.76%)
Dec 07, 2016
5.200
5.470
5.020
5.190
58,352
-0.01(-0.19%)
Dec 06, 2016
5.540
5.540
5.010
5.200
57,878
-0.13(-2.44%)
Dec 05, 2016
5.700
5.780
5.000
5.330
99,041
-0.26(-4.65%)
Dec 02, 2016
5.190
5.700
5.190
5.590
85,955
+0.39(+7.50%)
Dec 01, 2016
4.965
5.700
4.770
5.200
113,292
+0.22(+4.42%)
Nov 30, 2016
5.220
5.430
4.800
4.980
77,866
-0.21(-4.05%)
Nov 29, 2016
5.570
5.690
5.100
5.190
70,525
-0.36(-6.49%)
Nov 28, 2016
5.370
5.570
5.200
5.550
120,495
+0.43(+8.40%)
Nov 25, 2016
4.455
5.120
4.455
5.120
61,745
+0.62(+13.78%)
Nov 23, 2016
4.500
4.500
4.500
0
-0.30(-6.25%)
Nov 22, 2016
5.470
5.650
4.020
4.800
360,492
-0.65(-11.93%)
Nov 21, 2016
5.510
5.600
5.350
5.450
110,554
-0.09(-1.62%)
Nov 18, 2016
5.830
5.950
5.410
5.540
147,728
-0.28(-4.81%)
Nov 17, 2016
5.925
6.045
5.680
5.820
114,175
-0.16(-2.68%)
Nov 16, 2016
6.205
6.220
5.950
5.980
122,248
+0.05(+0.84%)
Nov 15, 2016
6.395
6.900
5.600
5.930
306,231
-0.35(-5.57%)
Nov 14, 2016
4.895
6.370
4.880
6.280
373,560
+1.53(+32.21%)
Nov 11, 2016
4.695
4.950
3.850
4.750
538,330
-0.25(-5.00%)
Nov 10, 2016
6.415
6.500
4.990
5.000
441,887
-1.38(-21.63%)
Nov 09, 2016
7.555
7.650
5.770
6.380
516,740
-1.22(-16.05%)
Nov 08, 2016
7.450
7.800
7.200
7.600
547,822
+0.50(+7.04%)
Nov 07, 2016
6.550
7.100
6.450
7.100
473,409
+0.91(+14.70%)
Nov 04, 2016
6.385
6.410
5.500
6.190
244,015
-0.17(-2.67%)
Nov 03, 2016
6.120
6.450
5.970
6.360
251,697
+0.46(+7.80%)
Nov 02, 2016
6.095
6.160
5.800
5.900
151,609
-0.30(-4.84%)
Nov 01, 2016
6.750
7.030
5.820
6.200
316,175
-0.39(-5.92%)
Oct 31, 2016
6.275
7.140
6.250
6.590
374,461
+0.58(+9.65%)
Oct 28, 2016
5.270
6.300
5.220
6.010
271,301
+0.77(+14.80%)
Oct 27, 2016
5.110
5.300
4.900
5.235
197,800
-0.07(-1.41%)
Oct 26, 2016
5.940
5.980
4.900
5.310
354,518
-0.68(-11.35%)
Oct 25, 2016
7.280
7.280
5.150
5.990
458,693
-1.09(-15.40%)
Oct 24, 2016
7.130
7.700
7.010
7.080
200,087
+0.03(+0.43%)
Oct 21, 2016
7.995
8.000
6.300
7.050
418,136
-0.87(-10.98%)
Oct 20, 2016
7.325
8.250
7.300
7.920
394,786
+0.62(+8.49%)
Oct 19, 2016
7.795
7.850
4.800
7.300
814,681
-0.35(-4.58%)
Oct 18, 2016
6.265
7.750
6.240
7.650
925,486
+1.50(+24.39%)
Oct 17, 2016
4.580
6.150
4.550
6.150
546,377
+1.65(+36.67%)
Oct 14, 2016
4.260
4.650
3.870
4.500
218,004
+0.29(+6.89%)
Oct 13, 2016
4.275
4.640
3.750
4.210
528,096
-0.04(-0.94%)
Oct 12, 2016
3.670
4.430
3.650
4.250
442,123
+0.58(+15.80%)
Oct 11, 2016
3.700
3.780
3.550
3.670
156,041
+0.00(+0.00%)
Oct 10, 2016
3.390
3.750
3.390
3.670
171,402
+0.29(+8.58%)
Oct 07, 2016
3.435
3.500
3.180
3.380
160,733
-0.08(-2.31%)
Oct 06, 2016
3.700
3.720
3.280
3.460
219,682
-0.23(-6.23%)
Oct 05, 2016
3.615
3.740
3.570
3.690
242,078
+0.12(+3.36%)
Oct 04, 2016
3.285
3.880
3.280
3.570
560,228
+0.30(+9.34%)
Oct 03, 2016
2.940
3.440
2.940
3.265
340,035
+0.31(+10.68%)
Sep 30, 2016
3.000
3.000
2.830
2.950
71,969
-0.02(-0.67%)
Sep 29, 2016
2.900
2.980
2.830
2.970
73,865
+0.08(+2.77%)
Sep 28, 2016
2.790
3.000
2.790
2.890
68,482
+0.09(+3.21%)
Sep 27, 2016
2.740
2.880
2.670
2.800
48,350
+0.01(+0.54%)
Sep 26, 2016
2.800
2.835
2.710
2.785
41,880
-0.01(-0.54%)
Sep 23, 2016
2.940
2.950
2.660
2.800
101,197
-0.11(-3.78%)
Sep 22, 2016
2.920
3.010
2.900
2.910
69,327
+0.01(+0.34%)
Sep 21, 2016
2.720
3.090
2.720
2.900
117,392
+0.16(+5.84%)
Sep 20, 2016
2.500
2.740
2.495
2.740
105,760
+0.28(+11.38%)
Sep 19, 2016
2.530
2.600
2.410
2.460
104,662
-0.05(-1.99%)
Sep 16, 2016
2.770
2.770
2.460
2.510
82,855
-0.26(-9.39%)
Sep 15, 2016
2.810
2.820
2.580
2.770
116,571
-0.06(-2.12%)
Sep 14, 2016
3.235
3.260
2.600
2.830
189,975
-0.44(-13.46%)
Sep 13, 2016
2.970
3.320
2.970
3.270
289,965
+0.33(+11.22%)
Sep 12, 2016
2.620
2.940
2.600
2.940
122,021
+0.34(+13.08%)
Sep 09, 2016
2.495
2.650
2.495
2.600
84,403
+0.12(+4.84%)
Sep 08, 2016
2.380
2.530
2.380
2.480
88,874
+0.11(+4.64%)
Sep 07, 2016
2.335
2.380
2.253
2.370
32,455
+0.04(+1.72%)
Sep 06, 2016
2.190
2.380
2.190
2.330
105,743
+0.12(+5.43%)
Sep 02, 2016
2.210
2.210
2.210
0
-0.04(-1.78%)
Sep 01, 2016
2.300
2.300
2.200
2.250
20,426
-0.02(-0.88%)
Aug 31, 2016
2.250
2.270
2.226
2.270
24,838
+0.00(+0.00%)
Aug 30, 2016
2.260
2.290
2.250
2.270
20,049
+0.00(+0.22%)
Aug 29, 2016
2.290
2.290
2.250
2.265
32,259
+0.01(+0.22%)
Aug 26, 2016
2.225
2.280
2.180
2.260
27,258
+0.02(+0.89%)
Aug 25, 2016
2.300
2.350
2.240
2.240
66,159
-0.02(-0.88%)
Aug 24, 2016
2.230
2.300
2.190
2.260
108,057
+0.06(+2.73%)
Aug 23, 2016
2.125
2.250
2.125
2.200
63,160
+0.06(+2.80%)
Aug 22, 2016
2.150
2.220
2.020
2.140
53,264
+0.03(+1.42%)
Aug 19, 2016
2.050
2.120
2.050
2.110
24,896
+0.06(+2.93%)
Aug 18, 2016
2.050
2.050
2.010
2.050
11,172
+0.03(+1.49%)
Aug 17, 2016
2.100
2.110
1.990
2.020
34,352
-0.08(-3.81%)
Aug 16, 2016
1.994
2.100
1.994
2.100
31,709
+0.10(+5.00%)
Aug 15, 2016
1.995
2.030
1.940
2.000
44,603
-0.00(-0.25%)
Aug 12, 2016
2.050
2.090
1.930
2.005
18,625
-0.04(-2.20%)
Aug 11, 2016
2.140
2.140
1.920
2.050
50,978
-0.05(-2.38%)
Aug 10, 2016
2.100
2.230
2.050
2.100
86,163
+0.00(+0.00%)
Aug 09, 2016
2.100
2.150
2.070
2.100
70,495
+0.00(+0.24%)
Aug 08, 2016
2.045
2.110
2.000
2.095
64,538
+0.05(+2.20%)
Aug 05, 2016
1.930
2.060
1.920
2.050
93,225
+0.11(+5.67%)
Aug 04, 2016
1.930
2.290
1.900
1.940
309,558
+0.01(+0.52%)
Aug 03, 2016
1.890
1.930
1.850
1.930
19,263
+0.06(+3.21%)
Aug 02, 2016
1.900
1.920
1.850
1.870
32,242
+0.04(+2.19%)
Aug 01, 2016
1.840
1.910
1.820
1.830
15,077
-0.04(-2.40%)
Jul 29, 2016
1.900
1.920
1.800
1.875
39,352
+0.00(+0.27%)
Jul 28, 2016
1.910
1.930
1.810
1.870
34,733
-0.04(-2.09%)
Jul 27, 2016
1.840
1.910
1.840
1.910
20,788
+0.02(+1.06%)
Jul 26, 2016
1.930
1.930
1.840
1.890
13,780
-0.03(-1.56%)
Jul 25, 2016
1.820
1.990
1.770
1.920
34,616
+0.12(+6.67%)
Jul 22, 2016
1.850
1.850
1.775
1.800
32,665
-0.05(-2.70%)
Jul 21, 2016
1.880
1.905
1.850
1.850
9,838
-0.03(-1.60%)
Jul 20, 2016
1.890
1.910
1.840
1.880
33,397
+0.06(+3.30%)
Jul 19, 2016
1.905
1.910
1.810
1.820
10,653
-0.12(-6.43%)
Jul 18, 2016
1.830
1.950
1.830
1.945
31,632
+0.11(+6.28%)
Jul 15, 2016
2.000
2.060
1.750
1.830
69,641
-0.17(-8.50%)
Jul 14, 2016
2.000
2.000
1.940
2.000
15,336
+0.00(+0.00%)
Jul 13, 2016
2.000
2.000
1.910
2.000
18,397
+0.06(+3.09%)
Jul 12, 2016
1.990
2.100
1.890
1.940
116,548
-0.01(-0.51%)
Jul 11, 2016
1.840
1.970
1.810
1.950
50,485
+0.16(+8.94%)
Jul 08, 2016
1.900
1.790
1.790
38,654
-0.11(-5.79%)
Jul 07, 2016
1.950
2.000
1.870
1.900
61,828
+0.01(+0.53%)
Jul 05, 2016
1.720
1.890
1.700
1.890
125,145
+0.20(+11.83%)
Jul 01, 2016
1.690
1.690
1.690
0
-0.01(-0.58%)
Jun 30, 2016
1.600
1.740
1.550
1.700
55,562
+0.10(+6.25%)
Jun 29, 2016
1.640
1.670
1.570
1.600
36,286
+0.00(+0.00%)
Jun 28, 2016
1.520
1.640
1.520
1.600
25,226
+0.04(+2.56%)
Jun 27, 2016
1.670
1.670
1.520
1.560
40,908
-0.12(-7.14%)
Jun 24, 2016
1.555
1.690
1.540
1.680
24,396
+0.06(+3.70%)
Jun 23, 2016
1.570
1.680
1.570
1.620
20,899
+0.05(+3.18%)
Jun 22, 2016
1.670
1.680
1.570
1.570
24,077
-0.10(-5.99%)
Jun 21, 2016
1.700
1.700
1.650
1.670
21,712
-0.03(-1.76%)
Jun 20, 2016
1.697
1.732
1.630
1.700
14,142
+0.01(+0.89%)
Jun 17, 2016
1.560
1.700
1.560
1.685
25,722
+0.11(+7.32%)
Jun 16, 2016
1.615
1.700
1.520
1.570
61,565
-0.08(-5.14%)
Jun 15, 2016
1.690
1.725
1.630
1.655
34,852
+0.01(+0.91%)
Jun 14, 2016
1.740
1.740
1.550
1.640
59,588
-0.08(-4.65%)
Jun 13, 2016
1.775
1.800
1.710
1.720
34,149
-0.02(-1.15%)
Jun 10, 2016
1.710
1.770
1.660
1.740
40,117
+0.03(+1.75%)
Jun 09, 2016
1.710
1.785
1.690
1.710
17,760
-0.02(-1.15%)
Jun 08, 2016
1.710
1.760
1.690
1.730
31,191
+0.03(+1.76%)
Jun 07, 2016
1.770
1.770
1.680
1.700
58,441
-0.05(-3.13%)
Jun 06, 2016
1.810
1.820
1.640
1.755
96,395
-0.07(-3.57%)
Jun 03, 2016
1.845
1.850
1.750
1.820
34,852
-0.01(-0.55%)
Jun 02, 2016
1.787
1.860
1.780
1.830
21,132
+0.00(+0.11%)
Jun 01, 2016
1.840
1.840
1.790
1.828
34,602
-0.01(-0.65%)
May 31, 2016
1.800
1.860
1.780
1.840
39,543
+0.07(+4.19%)
May 27, 2016
1.766
1.766
1.766
0
-0.08(-4.54%)
May 26, 2016
1.870
1.890
1.800
1.850
24,663
-0.02(-1.07%)
May 25, 2016
1.780
1.880
1.780
1.870
40,748
+0.09(+5.06%)
May 24, 2016
1.890
1.890
1.730
1.780
65,814
-0.09(-4.81%)
May 23, 2016
1.880
1.890
1.860
1.870
13,156
+0.02(+1.08%)
May 20, 2016
1.840
1.910
1.834
1.850
24,381
+0.03(+1.65%)
May 19, 2016
1.745
1.820
1.730
1.820
33,829
+0.06(+3.41%)
May 18, 2016
1.800
1.880
1.710
1.760
27,845
-0.07(-3.83%)
May 17, 2016
1.880
1.920
1.810
1.830
42,740
-0.06(-3.17%)
May 16, 2016
1.850
2.000
1.830
1.890
57,580
+0.02(+1.07%)
May 13, 2016
1.520
1.960
1.520
1.870
118,678
+0.25(+15.43%)
May 12, 2016
1.700
1.740
1.600
1.620
50,285
-0.08(-4.71%)
May 11, 2016
1.850
1.850
1.620
1.700
155,837
-0.14(-7.61%)
May 10, 2016
1.970
2.000
1.660
1.840
216,648
-0.16(-8.00%)
May 09, 2016
2.005
2.030
1.950
2.000
119,243
-0.06(-2.91%)
May 06, 2016
2.110
2.110
1.960
2.060
127,202
-0.17(-7.62%)
May 05, 2016
2.190
2.290
2.120
2.230
39,663
+0.02(+1.13%)
May 04, 2016
2.200
2.280
2.160
2.205
36,808
+0.06(+2.56%)
May 03, 2016
2.240
2.260
2.000
2.150
117,608
-0.10(-4.44%)
May 02, 2016
2.280
2.290
2.200
2.250
51,492
-0.03(-1.32%)
Apr 29, 2016
2.400
2.410
2.270
2.280
70,008
-0.11(-4.60%)
Apr 28, 2016
2.450
2.450
2.300
2.390
33,972
-0.01(-0.42%)
Apr 27, 2016
2.290
2.580
2.250
2.400
214,742
+0.11(+4.80%)
Apr 26, 2016
2.210
2.290
2.210
2.290
67,180
+0.09(+4.09%)
Apr 25, 2016
2.280
2.340
2.180
2.200
74,253
-0.08(-3.51%)
Apr 22, 2016
2.280
2.390
2.280
2.280
33,354
+0.00(+0.00%)
Apr 21, 2016
2.320
2.390
2.250
2.280
90,702
-0.05(-2.15%)
Apr 20, 2016
2.500
2.530
2.310
2.330
167,308
-0.09(-3.72%)
Apr 19, 2016
2.425
2.500
2.150
2.420
288,904
-0.01(-0.41%)
Apr 18, 2016
2.355
2.500
2.260
2.430
180,910
+0.14(+6.11%)
Apr 15, 2016
2.400
2.580
2.220
2.290
472,327
-0.10(-4.18%)
Apr 14, 2016
1.910
2.600
1.910
2.390
597,202
+0.48(+25.13%)
Apr 13, 2016
2.010
2.150
1.800
1.910
236,854
-0.11(-5.45%)
Apr 12, 2016
2.120
2.185
2.000
2.020
92,039
-0.10(-4.72%)
Apr 11, 2016
2.100
2.160
2.050
2.120
92,968
+0.07(+3.41%)
Apr 08, 2016
2.000
2.240
1.990
2.050
125,408
+0.06(+3.02%)
Apr 07, 2016
2.400
2.430
1.900
1.990
283,706
-0.35(-14.96%)
Apr 06, 2016
1.830
2.350
1.820
2.340
475,352
+0.57(+32.20%)
Apr 05, 2016
1.965
1.970
1.570
1.770
342,550
-0.19(-9.69%)
Apr 04, 2016
2.160
2.250
1.750
1.960
226,526
-0.29(-12.89%)
Apr 01, 2016
2.105
2.460
2.100
2.250
90,574
-0.02(-1.10%)
Mar 31, 2016
2.610
2.670
2.060
2.275
328,804
-0.33(-12.50%)
Mar 30, 2016
2.625
2.800
2.590
2.600
190,069
+0.04(+1.56%)
Mar 29, 2016
2.980
3.350
2.210
2.560
553,773
-0.45(-14.95%)
Mar 28, 2016
3.665
3.665
2.810
3.010
564,962
-0.49(-14.00%)
Mar 24, 2016
3.500
3.500
3.500
0
+1.25(+55.56%)
Mar 23, 2016
2.190
2.510
2.190
2.250
307,695
+0.05(+2.27%)
Mar 22, 2016
2.265
2.320
2.110
2.200
218,006
-0.05(-2.44%)
Mar 21, 2016
1.770
2.280
1.630
2.255
630,292
+0.54(+31.87%)
Mar 18, 2016
1.660
1.830
1.550
1.710
306,057
-0.14(-7.57%)
Mar 17, 2016
1.710
1.900
1.550
1.850
436,662
+0.07(+3.93%)
Mar 16, 2016
1.545
1.910
1.430
1.780
790,428
+0.21(+13.38%)
Mar 15, 2016
1.625
2.450
1.260
1.570
2,646,732
+0.04(+2.28%)
Mar 14, 2016
0.4350
1.600
0.4350
1.535
1,414,213
+1.09(+241.19%)
Mar 11, 2016
0.5100
0.5100
0.4000
0.4499
50,965
-0.04(-7.24%)
Mar 10, 2016
0.5099
0.5099
0.4231
0.4850
65,792
-0.01(-2.02%)
Mar 09, 2016
0.5090
0.5090
0.4600
0.4950
51,695
+0.02(+3.13%)
Mar 08, 2016
0.4175
0.5590
0.4175
0.4800
14,289
+0.03(+7.50%)
Mar 07, 2016
0.4010
0.4900
0.4010
0.4465
41,344
-0.01(-2.93%)
Mar 04, 2016
0.3910
0.4600
0.3720
0.4600
22,208
+0.05(+12.20%)
Mar 03, 2016
0.4700
0.4700
0.3710
0.4100
14,072
-0.06(-12.77%)
Mar 02, 2016
0.4000
0.4900
0.3700
0.4700
19,134
+0.01(+1.29%)
Mar 01, 2016
0.4000
0.4640
0.3960
0.4640
46,537
+0.07(+17.17%)
Feb 29, 2016
0.3455
0.4000
0.3450
0.3960
29,874
+0.04(+11.80%)
Feb 26, 2016
0.3700
0.3700
0.3200
0.3542
93,206
-0.02(-4.27%)
Feb 25, 2016
0.3250
0.4450
0.3000
0.3700
97,277
+0.04(+13.85%)
Feb 24, 2016
0.3700
0.3700
0.3250
0.3250
64,635
-0.03(-9.72%)
Feb 23, 2016
0.3900
0.4300
0.3600
0.3600
34,682
-0.04(-10.00%)
Feb 22, 2016
0.5000
0.5000
0.3850
0.4000
71,405
+0.02(+5.26%)
Feb 19, 2016
0.3950
0.3950
0.3650
0.3800
27,879
+0.01(+2.70%)
Feb 18, 2016
0.3790
0.4000
0.3695
0.3700
56,730
-0.02(-5.13%)
Feb 17, 2016
0.4250
0.4250
0.3800
0.3900
85,896
-0.01(-2.50%)
Feb 16, 2016
0.4500
0.4800
0.3800
0.4000
106,033
-0.03(-8.05%)
Feb 12, 2016
0.4350
0.4350
0.4350
0
-0.04(-8.42%)
Feb 11, 2016
0.4200
0.4750
0.4027
0.4750
51,721
+0.05(+13.10%)
Feb 10, 2016
0.4650
0.4650
0.4000
0.4200
49,348
-0.02(-4.55%)
Feb 09, 2016
0.4500
0.4800
0.4200
0.4400
42,441
+0.00(+0.00%)
Feb 08, 2016
0.6680
0.6680
0.3801
0.4400
238,007
-0.20(-31.26%)
Feb 05, 2016
0.6670
0.7000
0.6401
0.6401
19,917
-0.04(-6.21%)
Feb 04, 2016
0.7000
0.7000
0.6250
0.6825
22,947
-0.05(-6.51%)
Feb 03, 2016
0.7690
0.7690
0.6750
0.7300
139,456
-0.06(-7.59%)
Feb 02, 2016
0.7730
0.8200
0.7500
0.7900
89,493
+0.01(+1.28%)
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.