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
)
0.0170
-0.0052 (-23.42%)
Streaming Delayed Price
Updated: 3:43 PM EDT, May 14, 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, 2019
3.570
3.700
3.550
3.630
83,063
+0.03(+0.83%)
Jan 30, 2019
3.630
3.700
3.500
3.600
50,300
+0.02(+0.56%)
Jan 29, 2019
3.610
3.680
3.500
3.580
76,442
-0.02(-0.56%)
Jan 28, 2019
3.825
3.960
3.550
3.600
91,133
-0.25(-6.49%)
Jan 25, 2019
3.820
3.960
3.770
3.850
109,000
+0.08(+2.12%)
Jan 24, 2019
3.575
3.900
3.510
3.770
84,506
+0.27(+7.71%)
Jan 23, 2019
3.600
3.620
3.500
3.500
23,462
-0.01(-0.28%)
Jan 22, 2019
3.400
3.600
3.400
3.510
60,304
+0.09(+2.63%)
Jan 18, 2019
3.500
3.630
3.410
3.420
62,600
-0.08(-2.29%)
Jan 17, 2019
3.795
3.840
3.400
3.500
163,871
-0.31(-8.14%)
Jan 16, 2019
4.210
4.300
3.750
3.810
184,323
-0.40(-9.50%)
Jan 15, 2019
4.250
4.500
4.070
4.210
133,563
+0.01(+0.24%)
Jan 14, 2019
3.850
4.230
3.710
4.200
153,729
+0.32(+8.25%)
Jan 11, 2019
3.500
4.200
3.500
3.880
361,800
+0.38(+10.86%)
Jan 10, 2019
3.415
3.660
3.260
3.500
73,814
+0.15(+4.48%)
Jan 09, 2019
3.330
3.450
3.314
3.350
51,366
+0.10(+3.08%)
Jan 08, 2019
3.370
3.750
3.180
3.250
140,226
-0.10(-2.99%)
Jan 07, 2019
3.110
3.370
3.040
3.350
73,698
+0.28(+9.12%)
Jan 04, 2019
3.000
3.090
2.990
3.070
58,400
+0.07(+2.33%)
Jan 03, 2019
3.100
3.150
2.920
3.000
82,360
-0.05(-1.64%)
Jan 02, 2019
2.700
3.070
2.700
3.050
141,587
+0.32(+11.72%)
Dec 31, 2018
2.775
2.880
2.700
2.730
145,600
-0.22(-7.45%)
Dec 28, 2018
2.765
3.200
2.765
2.950
143,500
+0.18(+6.49%)
Dec 27, 2018
2.650
2.900
2.600
2.770
83,423
+0.11(+4.14%)
Dec 26, 2018
2.910
2.940
2.600
2.660
77,537
-0.25(-8.59%)
Dec 24, 2018
3.145
3.180
2.854
2.910
75,400
-0.29(-9.06%)
Dec 21, 2018
3.420
3.550
3.110
3.200
68,000
-0.25(-7.25%)
Dec 20, 2018
3.310
3.540
3.230
3.450
62,269
+0.15(+4.55%)
Dec 19, 2018
3.470
3.482
3.300
3.300
33,163
-0.16(-4.62%)
Dec 18, 2018
3.420
3.690
3.180
3.460
143,237
-0.04(-1.14%)
Dec 17, 2018
3.760
3.800
3.410
3.500
98,030
-0.09(-2.51%)
Dec 14, 2018
4.050
4.050
3.590
3.590
75,600
-0.47(-11.58%)
Dec 13, 2018
3.990
4.150
3.950
4.060
119,971
+0.15(+3.84%)
Dec 12, 2018
4.050
4.080
3.910
3.910
82,562
-0.14(-3.46%)
Dec 11, 2018
3.895
4.050
3.680
4.050
87,683
+0.15(+3.85%)
Dec 10, 2018
3.600
4.090
3.600
3.900
124,222
+0.33(+9.24%)
Dec 07, 2018
3.450
3.780
3.450
3.570
99,500
+0.17(+5.12%)
Dec 06, 2018
3.340
3.450
3.200
3.396
65,071
+0.05(+1.37%)
Dec 04, 2018
3.375
3.500
3.330
3.350
59,200
-0.16(-4.56%)
Dec 03, 2018
3.555
3.620
3.350
3.510
71,292
-0.04(-1.13%)
Nov 30, 2018
3.800
3.800
3.520
3.550
48,300
-0.23(-6.08%)
Nov 29, 2018
3.920
4.040
3.760
3.780
49,736
-0.12(-3.08%)
Nov 28, 2018
3.600
3.904
3.520
3.900
83,754
+0.13(+3.45%)
Nov 27, 2018
3.850
3.850
3.760
3.770
40,964
-0.08(-2.08%)
Nov 26, 2018
3.780
3.980
3.760
3.850
42,652
+0.10(+2.67%)
Nov 23, 2018
3.750
3.750
3.650
3.750
13,800
+0.01(+0.27%)
Nov 21, 2018
3.740
3.740
3.740
0
-0.05(-1.45%)
Nov 20, 2018
3.900
3.900
3.500
3.795
78,610
-0.21(-5.13%)
Nov 19, 2018
4.030
4.234
3.900
4.000
73,291
-0.07(-1.72%)
Nov 16, 2018
4.200
4.268
4.070
4.070
42,700
-0.11(-2.63%)
Nov 15, 2018
4.345
4.345
4.114
4.180
58,578
-0.18(-4.13%)
Nov 14, 2018
4.495
4.550
4.320
4.360
39,908
-0.14(-3.02%)
Nov 13, 2018
4.450
4.670
4.300
4.496
45,422
-0.00(-0.09%)
Nov 12, 2018
4.475
4.690
4.310
4.500
52,854
+0.01(+0.22%)
Nov 09, 2018
4.720
4.720
4.320
4.490
95,400
-0.22(-4.67%)
Nov 08, 2018
5.160
5.200
4.660
4.710
88,625
-0.42(-8.28%)
Nov 07, 2018
4.800
5.250
4.500
5.135
217,033
+0.46(+9.72%)
Nov 06, 2018
4.800
4.800
4.400
4.680
105,426
-0.04(-0.85%)
Nov 05, 2018
4.600
4.870
4.500
4.720
58,387
+0.22(+4.89%)
Nov 02, 2018
4.195
4.710
4.190
4.500
78,300
+0.05(+1.12%)
Nov 01, 2018
4.440
4.450
4.340
4.450
29,190
+0.06(+1.37%)
Oct 31, 2018
4.270
4.460
4.180
4.390
46,139
+0.12(+2.76%)
Oct 30, 2018
4.350
4.390
4.050
4.272
108,157
-0.19(-4.22%)
Oct 29, 2018
4.835
4.950
4.420
4.460
134,802
-0.38(-7.85%)
Oct 26, 2018
4.500
4.840
4.410
4.840
148,500
+0.30(+6.61%)
Oct 25, 2018
4.300
4.600
4.190
4.540
99,522
+0.24(+5.58%)
Oct 24, 2018
4.466
4.750
4.260
4.300
124,924
-0.05(-1.15%)
Oct 23, 2018
4.360
4.415
4.150
4.350
166,370
-0.09(-2.03%)
Oct 22, 2018
4.735
4.800
4.250
4.440
326,712
-0.30(-6.33%)
Oct 19, 2018
4.920
5.370
4.660
4.740
240,300
-0.18(-3.66%)
Oct 18, 2018
5.080
5.216
4.910
4.920
124,005
-0.16(-3.15%)
Oct 17, 2018
5.250
5.400
4.920
5.080
218,265
-0.26(-4.87%)
Oct 16, 2018
5.855
5.890
5.000
5.340
337,303
-0.32(-5.65%)
Oct 15, 2018
4.500
5.750
4.500
5.660
730,888
+1.27(+28.93%)
Oct 12, 2018
4.440
4.510
4.300
4.390
143,100
-0.01(-0.23%)
Oct 11, 2018
4.500
4.500
4.200
4.400
129,956
-0.11(-2.44%)
Oct 10, 2018
4.870
4.960
4.310
4.510
284,058
-0.36(-7.39%)
Oct 09, 2018
4.740
4.880
4.700
4.870
75,524
-0.07(-1.42%)
Oct 08, 2018
4.960
4.990
4.680
4.940
127,642
-0.02(-0.40%)
Oct 05, 2018
5.160
5.160
4.763
4.960
149,400
-0.20(-3.88%)
Oct 04, 2018
5.180
5.210
5.045
5.160
81,681
+0.09(+1.78%)
Oct 03, 2018
5.315
5.320
4.970
5.070
145,045
-0.26(-4.92%)
Oct 02, 2018
5.795
5.830
5.150
5.332
291,111
-0.51(-8.69%)
Oct 01, 2018
4.840
5.870
4.590
5.840
568,723
+1.32(+29.20%)
Sep 28, 2018
4.620
4.820
4.195
4.520
342,900
-0.15(-3.21%)
Sep 27, 2018
5.180
5.180
4.560
4.670
370,004
-0.50(-9.67%)
Sep 26, 2018
5.740
5.780
5.050
5.170
361,303
-0.61(-10.55%)
Sep 25, 2018
6.630
6.750
5.650
5.780
385,909
-0.68(-10.53%)
Sep 24, 2018
6.350
6.580
6.250
6.460
155,352
+0.19(+3.05%)
Sep 21, 2018
6.985
7.010
6.210
6.269
357,900
-0.60(-8.75%)
Sep 20, 2018
6.310
6.890
6.180
6.870
676,208
+0.73(+11.89%)
Sep 19, 2018
8.185
8.500
5.900
6.140
2,163,532
-1.97(-24.29%)
Sep 18, 2018
5.440
8.250
4.780
8.110
1,834,098
+2.93(+56.56%)
Sep 17, 2018
3.905
5.190
3.850
5.180
766,298
+1.28(+32.82%)
Sep 14, 2018
3.905
4.060
3.520
3.900
255,200
-0.22(-5.34%)
Sep 13, 2018
4.085
4.250
4.050
4.120
332,508
+0.12(+3.00%)
Sep 12, 2018
3.935
4.050
3.800
4.000
230,832
+0.10(+2.56%)
Sep 11, 2018
3.935
4.090
3.710
3.900
158,415
-0.02(-0.51%)
Sep 10, 2018
3.400
3.920
3.320
3.920
190,151
+0.59(+17.86%)
Sep 07, 2018
3.370
3.490
3.170
3.326
90,400
-0.15(-4.43%)
Sep 06, 2018
3.585
3.630
3.370
3.480
81,817
-0.10(-2.79%)
Sep 05, 2018
3.650
3.720
3.460
3.580
93,757
-0.07(-1.92%)
Sep 04, 2018
3.670
3.750
3.440
3.650
158,297
+0.00(+0.00%)
Aug 31, 2018
3.650
3.650
3.650
0
-0.08(-2.14%)
Aug 30, 2018
3.545
4.000
3.540
3.730
327,058
+0.19(+5.37%)
Aug 29, 2018
3.030
3.540
3.030
3.540
199,600
+0.50(+16.45%)
Aug 28, 2018
3.315
3.430
3.010
3.040
179,261
-0.36(-10.59%)
Aug 27, 2018
3.605
3.760
3.230
3.400
306,319
-0.21(-5.82%)
Aug 24, 2018
3.935
3.980
3.430
3.610
290,200
-0.33(-8.38%)
Aug 23, 2018
4.110
4.120
3.720
3.940
205,130
-0.17(-4.14%)
Aug 22, 2018
4.290
4.450
3.730
4.110
392,733
-0.13(-3.07%)
Aug 21, 2018
3.870
4.610
3.770
4.240
618,572
+0.58(+15.85%)
Aug 20, 2018
3.000
4.010
2.900
3.660
901,951
+0.81(+28.42%)
Aug 17, 2018
2.230
2.860
2.230
2.850
206,600
+0.61(+27.23%)
Aug 16, 2018
2.000
2.340
1.984
2.240
275,880
+0.28(+14.29%)
Aug 15, 2018
2.205
2.210
1.915
1.960
147,226
-0.22(-10.09%)
Aug 14, 2018
2.390
2.480
2.160
2.180
90,270
-0.21(-8.79%)
Aug 13, 2018
2.530
2.550
2.350
2.390
58,561
-0.16(-6.27%)
Aug 10, 2018
2.590
2.600
2.530
2.550
43,800
-0.02(-0.78%)
Aug 09, 2018
2.645
2.690
2.570
2.570
27,371
-0.08(-2.84%)
Aug 08, 2018
2.625
2.710
2.570
2.645
29,917
-0.06(-2.04%)
Aug 07, 2018
2.700
2.750
2.630
2.700
27,566
+0.00(+0.00%)
Aug 06, 2018
2.650
2.790
2.570
2.700
52,569
-0.03(-1.10%)
Aug 03, 2018
2.701
2.730
2.700
2.730
27,700
+0.04(+1.49%)
Aug 02, 2018
2.640
2.700
2.560
2.690
30,811
+0.06(+2.28%)
Aug 01, 2018
2.670
2.730
2.600
2.630
47,245
-0.02(-0.75%)
Jul 31, 2018
2.670
2.700
2.570
2.650
32,842
-0.02(-0.75%)
Jul 30, 2018
2.710
2.770
2.650
2.670
66,473
+0.00(+0.00%)
Jul 27, 2018
2.790
2.790
2.660
2.670
64,800
-0.12(-4.30%)
Jul 26, 2018
2.785
2.950
2.650
2.790
85,771
-0.13(-4.45%)
Jul 25, 2018
2.550
2.920
2.500
2.920
87,877
+0.26(+9.77%)
Jul 24, 2018
2.765
2.780
2.580
2.660
132,142
-0.11(-3.90%)
Jul 23, 2018
2.850
2.890
2.750
2.768
73,633
-0.09(-3.22%)
Jul 20, 2018
2.910
3.010
2.850
2.860
55,625
-0.03(-1.04%)
Jul 19, 2018
3.075
3.090
2.780
2.890
122,769
-0.18(-5.77%)
Jul 18, 2018
3.130
3.170
3.040
3.067
30,619
-0.04(-1.38%)
Jul 17, 2018
3.165
3.180
3.020
3.110
39,477
-0.04(-1.27%)
Jul 16, 2018
3.370
3.370
3.150
3.150
45,202
-0.22(-6.53%)
Jul 13, 2018
3.225
3.370
3.220
3.370
27,272
+0.09(+2.74%)
Jul 12, 2018
3.310
3.340
3.240
3.280
21,103
-0.03(-1.03%)
Jul 11, 2018
3.350
3.450
3.230
3.314
53,904
-0.06(-1.66%)
Jul 10, 2018
3.400
3.450
3.330
3.370
22,627
-0.05(-1.46%)
Jul 09, 2018
3.450
3.490
3.330
3.420
46,541
-0.06(-1.72%)
Jul 06, 2018
3.400
3.490
3.399
3.480
36,029
+0.10(+2.96%)
Jul 05, 2018
3.440
3.490
3.300
3.380
40,350
-0.07(-2.03%)
Jul 03, 2018
3.450
3.450
3.450
0
+0.03(+0.88%)
Jul 02, 2018
3.205
3.450
3.160
3.420
63,171
+0.23(+7.21%)
Jun 29, 2018
3.300
3.100
3.190
58,576
-0.11(-3.34%)
Jun 28, 2018
3.320
3.350
3.000
3.300
133,942
-0.03(-0.78%)
Jun 27, 2018
3.450
3.700
3.320
3.326
254,053
-0.60(-15.37%)
Jun 26, 2018
3.975
4.010
3.850
3.930
25,519
-0.07(-1.75%)
Jun 25, 2018
3.950
4.000
3.820
4.000
46,707
+0.07(+1.78%)
Jun 22, 2018
4.040
4.045
3.780
3.930
63,211
-0.12(-2.92%)
Jun 21, 2018
4.130
4.150
3.930
4.048
64,844
-0.01(-0.30%)
Jun 20, 2018
4.000
4.150
4.000
4.060
58,806
+0.06(+1.50%)
Jun 19, 2018
3.805
4.160
3.760
4.000
93,586
+0.24(+6.38%)
Jun 18, 2018
3.910
3.970
3.700
3.760
112,393
-0.18(-4.57%)
Jun 15, 2018
4.030
3.870
3.940
37,216
-0.09(-2.23%)
Jun 14, 2018
3.985
4.030
3.810
4.030
60,857
+0.05(+1.26%)
Jun 13, 2018
3.950
4.030
3.810
3.980
46,071
-0.05(-1.24%)
Jun 12, 2018
4.135
4.140
3.810
4.030
50,383
-0.03(-0.74%)
Jun 11, 2018
4.145
4.200
4.060
4.060
37,289
-0.13(-3.10%)
Jun 08, 2018
4.360
4.360
4.080
4.190
88,142
-0.07(-1.64%)
Jun 07, 2018
4.110
4.350
4.105
4.260
173,693
+0.15(+3.65%)
Jun 06, 2018
3.625
4.170
3.570
4.110
130,526
+0.41(+11.08%)
Jun 05, 2018
3.660
3.810
3.550
3.700
52,746
+0.03(+0.90%)
Jun 04, 2018
3.760
3.830
3.650
3.667
139,436
-0.22(-5.73%)
Jun 01, 2018
3.930
3.990
3.750
3.890
122,700
-0.09(-2.26%)
May 31, 2018
4.043
4.070
3.920
3.980
40,004
-0.02(-0.50%)
May 30, 2018
4.000
4.150
3.970
4.000
72,501
-0.03(-0.74%)
May 29, 2018
4.175
4.200
3.990
4.030
40,822
-0.07(-1.71%)
May 25, 2018
4.100
4.100
4.100
0
-0.05(-1.20%)
May 24, 2018
4.300
4.400
4.120
4.150
50,142
-0.10(-2.44%)
May 23, 2018
4.450
4.450
4.254
4.254
29,015
-0.16(-3.54%)
May 22, 2018
4.345
4.560
4.340
4.410
76,425
+0.05(+1.15%)
May 21, 2018
4.575
4.575
4.340
4.360
57,152
-0.06(-1.36%)
May 18, 2018
4.500
4.550
4.400
4.420
30,058
-0.12(-2.64%)
May 17, 2018
4.500
4.600
4.220
4.540
59,807
+0.05(+1.11%)
May 16, 2018
4.500
4.590
4.350
4.490
26,548
-0.01(-0.22%)
May 15, 2018
4.365
4.650
4.270
4.500
46,902
+0.20(+4.65%)
May 14, 2018
4.255
4.423
4.250
4.300
66,173
+0.03(+0.70%)
May 11, 2018
4.010
4.380
4.010
4.270
59,690
+0.27(+6.75%)
May 10, 2018
4.110
4.140
3.905
4.000
67,996
-0.14(-3.38%)
May 09, 2018
4.140
4.140
4.000
4.140
30,566
+0.01(+0.24%)
May 08, 2018
4.200
4.260
4.130
4.130
31,256
-0.09(-2.13%)
May 07, 2018
4.170
4.350
4.100
4.220
51,310
+0.08(+1.93%)
May 04, 2018
4.190
4.300
4.100
4.140
21,476
-0.16(-3.72%)
May 03, 2018
4.300
4.340
4.130
4.300
43,296
-0.00(-0.00%)
May 02, 2018
4.175
4.370
4.130
4.300
33,624
+0.10(+2.38%)
May 01, 2018
4.300
4.460
4.156
4.200
34,351
-0.08(-1.87%)
Apr 30, 2018
4.185
4.310
4.180
4.280
39,391
+0.07(+1.66%)
Apr 27, 2018
4.440
4.440
4.180
4.210
50,829
-0.24(-5.39%)
Apr 26, 2018
4.360
4.670
4.360
4.450
51,636
+0.06(+1.37%)
Apr 25, 2018
4.460
4.465
4.310
4.390
60,060
-0.13(-2.88%)
Apr 24, 2018
4.530
4.640
4.480
4.520
46,179
-0.02(-0.44%)
Apr 23, 2018
4.700
4.800
4.540
4.540
42,143
-0.16(-3.40%)
Apr 20, 2018
4.525
4.940
4.450
4.700
93,863
+0.10(+2.17%)
Apr 19, 2018
4.705
4.705
4.440
4.600
83,545
-0.01(-0.22%)
Apr 18, 2018
4.360
4.800
4.350
4.610
104,181
+0.30(+6.96%)
Apr 17, 2018
4.985
5.090
4.300
4.310
146,901
-0.70(-13.97%)
Apr 16, 2018
4.945
5.290
4.850
5.010
272,893
+0.40(+8.67%)
Apr 13, 2018
4.080
4.950
4.080
4.610
148,253
+0.52(+12.72%)
Apr 12, 2018
3.920
4.340
3.920
4.090
77,417
+0.17(+4.34%)
Apr 11, 2018
3.795
4.150
3.760
3.920
76,422
+0.12(+3.16%)
Apr 10, 2018
3.680
3.880
3.550
3.800
67,969
+0.11(+2.98%)
Apr 09, 2018
3.820
3.820
3.610
3.690
39,935
-0.13(-3.40%)
Apr 06, 2018
3.940
4.000
3.760
3.820
26,453
-0.12(-3.05%)
Apr 05, 2018
3.710
3.950
3.618
3.940
31,478
+0.29(+7.95%)
Apr 04, 2018
4.000
4.100
3.570
3.650
42,873
-0.35(-8.75%)
Apr 03, 2018
3.760
4.080
3.750
4.000
50,942
+0.20(+5.26%)
Apr 02, 2018
3.950
3.950
3.710
3.800
45,119
-0.15(-3.80%)
Mar 29, 2018
3.950
3.950
3.950
0
+0.09(+2.44%)
Mar 28, 2018
3.900
4.100
3.840
3.856
78,129
-0.29(-7.08%)
Mar 27, 2018
4.270
4.460
4.110
4.150
38,450
-0.15(-3.49%)
Mar 26, 2018
3.900
4.690
3.850
4.300
78,160
+0.35(+8.86%)
Mar 23, 2018
4.200
4.250
3.890
3.950
95,361
-0.25(-5.95%)
Mar 22, 2018
4.370
4.400
4.140
4.200
46,420
-0.17(-3.86%)
Mar 21, 2018
4.525
4.580
4.369
4.369
71,358
-0.17(-3.77%)
Mar 20, 2018
4.685
4.690
4.510
4.540
38,735
-0.18(-3.81%)
Mar 19, 2018
5.000
5.150
4.640
4.720
43,805
-0.29(-5.79%)
Mar 16, 2018
5.160
5.160
4.850
5.010
43,928
-0.15(-2.91%)
Mar 15, 2018
4.900
5.410
4.900
5.160
129,632
+0.26(+5.31%)
Mar 14, 2018
4.850
4.990
4.840
4.900
28,366
+0.06(+1.16%)
Mar 13, 2018
4.725
4.900
4.700
4.844
31,516
+0.15(+3.28%)
Mar 12, 2018
4.860
4.860
4.600
4.690
112,813
-0.17(-3.50%)
Mar 09, 2018
4.870
4.920
4.800
4.860
58,674
-0.06(-1.22%)
Mar 08, 2018
5.000
5.100
4.850
4.920
34,091
-0.08(-1.60%)
Mar 07, 2018
5.155
5.300
4.940
5.000
59,071
-0.18(-3.47%)
Mar 06, 2018
4.825
5.300
4.800
5.180
93,472
+0.18(+3.60%)
Mar 05, 2018
5.360
5.600
5.000
5.000
165,003
-0.35(-6.54%)
Mar 02, 2018
5.400
5.550
5.170
5.350
33,915
-0.13(-2.37%)
Mar 01, 2018
5.575
5.840
5.250
5.480
39,561
-0.17(-3.01%)
Feb 28, 2018
5.295
6.100
5.030
5.650
105,797
+0.35(+6.60%)
Feb 27, 2018
5.460
5.650
5.260
5.300
96,443
-0.14(-2.57%)
Feb 26, 2018
5.960
5.970
5.400
5.440
108,090
-0.54(-9.03%)
Feb 23, 2018
6.150
6.150
5.790
5.980
46,084
-0.14(-2.29%)
Feb 22, 2018
5.940
6.140
5.930
6.120
36,366
+0.10(+1.66%)
Feb 21, 2018
6.180
6.250
5.760
6.020
70,156
-0.23(-3.68%)
Feb 20, 2018
6.100
6.570
6.100
6.250
97,795
+0.14(+2.29%)
Feb 16, 2018
6.110
6.110
6.110
0
-0.45(-6.86%)
Feb 15, 2018
6.505
6.920
6.500
6.560
149,869
+0.06(+0.92%)
Feb 14, 2018
6.080
6.570
6.080
6.500
199,187
+0.42(+6.91%)
Feb 13, 2018
5.740
6.160
5.730
6.080
119,113
+0.37(+6.48%)
Feb 12, 2018
5.500
5.740
5.290
5.710
77,722
+0.45(+8.56%)
Feb 09, 2018
5.600
5.730
5.000
5.260
86,488
-0.38(-6.74%)
Feb 08, 2018
6.030
6.030
5.260
5.640
107,731
-0.39(-6.47%)
Feb 07, 2018
5.600
5.800
5.590
6.030
184,063
+0.70(+13.13%)
Feb 06, 2018
4.550
5.340
4.500
5.330
137,239
+0.61(+12.92%)
Feb 05, 2018
4.850
5.050
4.560
4.720
160,725
-0.39(-7.63%)
Feb 02, 2018
5.255
5.300
4.610
5.110
228,342
-0.39(-7.09%)
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.