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
Unum Therapeutics Inc
(NQ:
UMRX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
3.600
3.616
3.152
3.240
81,944
-0.37(-10.25%)
Apr 29, 2019
3.570
3.650
3.480
3.610
58,608
+0.05(+1.40%)
Apr 26, 2019
3.480
3.580
3.460
3.560
63,000
+0.05(+1.42%)
Apr 25, 2019
3.510
3.610
3.450
3.510
31,283
-0.01(-0.28%)
Apr 24, 2019
3.670
3.670
3.480
3.520
47,079
-0.10(-2.76%)
Apr 23, 2019
3.620
3.660
3.520
3.620
53,759
+0.04(+1.12%)
Apr 22, 2019
3.520
3.630
3.445
3.580
45,003
-0.02(-0.56%)
Apr 18, 2019
3.520
3.670
3.495
3.600
63,500
+0.04(+1.12%)
Apr 17, 2019
3.780
3.780
3.300
3.560
82,055
-0.21(-5.57%)
Apr 16, 2019
3.860
3.940
3.710
3.770
49,844
-0.10(-2.58%)
Apr 15, 2019
3.960
3.960
3.680
3.870
104,816
-0.04(-1.02%)
Apr 12, 2019
4.080
4.080
3.850
3.910
103,000
-0.12(-2.98%)
Apr 11, 2019
4.150
4.150
3.960
4.030
102,745
-0.12(-2.89%)
Apr 10, 2019
4.210
4.250
4.040
4.150
42,936
-0.03(-0.72%)
Apr 09, 2019
4.480
4.500
4.170
4.180
46,390
-0.28(-6.28%)
Apr 08, 2019
4.340
4.620
3.970
4.460
43,521
+0.12(+2.76%)
Apr 05, 2019
4.140
4.370
4.140
4.340
33,900
+0.24(+5.85%)
Apr 04, 2019
4.380
4.420
4.030
4.100
69,415
-0.27(-6.18%)
Apr 03, 2019
4.270
4.400
4.210
4.370
92,229
+0.09(+2.10%)
Apr 02, 2019
4.400
4.400
4.240
4.280
38,633
-0.12(-2.73%)
Apr 01, 2019
4.400
4.520
4.320
4.400
63,441
+0.01(+0.23%)
Mar 29, 2019
4.870
4.870
4.340
4.390
86,600
-0.02(-0.45%)
Mar 28, 2019
4.150
4.550
4.070
4.410
206,875
+0.35(+8.62%)
Mar 27, 2019
4.050
4.200
3.950
4.060
30,193
+0.00(+0.00%)
Mar 26, 2019
4.050
4.270
3.980
4.060
68,977
+0.01(+0.25%)
Mar 25, 2019
4.370
4.470
3.910
4.050
232,009
-0.35(-7.95%)
Mar 22, 2019
4.510
4.826
4.355
4.400
176,900
-0.10(-2.22%)
Mar 21, 2019
4.610
4.730
4.420
4.500
196,992
-0.15(-3.23%)
Mar 20, 2019
4.630
4.850
4.470
4.650
194,656
+0.01(+0.22%)
Mar 19, 2019
4.360
4.640
4.180
4.640
215,796
+0.32(+7.41%)
Mar 18, 2019
4.280
4.370
4.110
4.320
136,055
+0.07(+1.65%)
Mar 15, 2019
4.090
4.250
3.940
4.250
254,500
+0.15(+3.66%)
Mar 14, 2019
4.120
4.190
3.860
4.100
115,046
-0.06(-1.44%)
Mar 13, 2019
4.200
4.280
4.010
4.160
133,547
-0.01(-0.24%)
Mar 12, 2019
4.110
4.260
3.975
4.170
59,293
+0.05(+1.21%)
Mar 11, 2019
4.130
4.200
4.010
4.120
190,382
-0.01(-0.24%)
Mar 08, 2019
4.180
4.480
4.106
4.130
28,700
-0.06(-1.43%)
Mar 07, 2019
4.280
4.440
4.110
4.190
232,624
-0.15(-3.46%)
Mar 06, 2019
4.500
4.540
4.300
4.340
65,201
-0.16(-3.56%)
Mar 05, 2019
4.440
4.600
4.390
4.500
98,221
+0.07(+1.58%)
Mar 04, 2019
4.420
4.540
4.130
4.430
85,491
+0.07(+1.61%)
Mar 01, 2019
4.400
4.450
4.240
4.360
56,200
+0.11(+2.59%)
Feb 28, 2019
4.420
4.480
4.230
4.250
101,302
-0.17(-3.85%)
Feb 27, 2019
4.220
4.610
4.080
4.420
85,411
+0.17(+4.00%)
Feb 26, 2019
4.300
4.380
4.190
4.250
43,232
-0.04(-0.93%)
Feb 25, 2019
4.200
4.380
4.080
4.290
60,560
+0.05(+1.18%)
Feb 22, 2019
4.070
4.300
4.070
4.240
29,100
+0.20(+4.95%)
Feb 21, 2019
4.130
4.330
3.930
4.040
51,296
-0.10(-2.42%)
Feb 20, 2019
4.300
4.310
4.100
4.140
65,584
-0.16(-3.72%)
Feb 19, 2019
4.320
4.340
4.120
4.300
55,566
-0.01(-0.23%)
Feb 15, 2019
4.280
4.400
4.200
4.310
61,300
+0.05(+1.17%)
Feb 14, 2019
4.310
4.380
4.070
4.260
61,449
-0.05(-1.16%)
Feb 13, 2019
4.370
4.480
4.230
4.310
19,945
-0.03(-0.69%)
Feb 12, 2019
4.410
4.480
4.300
4.340
50,670
-0.01(-0.23%)
Feb 11, 2019
4.360
4.600
4.138
4.350
46,041
+0.12(+2.84%)
Feb 08, 2019
4.170
4.300
4.090
4.230
72,600
+0.06(+1.44%)
Feb 07, 2019
4.190
4.230
4.020
4.170
117,504
-0.01(-0.24%)
Feb 06, 2019
4.210
4.410
4.115
4.180
39,862
-0.05(-1.18%)
Feb 05, 2019
4.300
4.410
4.040
4.230
60,439
-0.07(-1.63%)
Feb 04, 2019
4.390
4.420
4.230
4.300
140,820
-0.10(-2.27%)
Feb 01, 2019
4.300
4.430
4.200
4.400
90,100
+0.08(+1.85%)
Jan 31, 2019
3.980
4.365
3.860
4.320
144,076
+0.36(+9.09%)
Jan 30, 2019
3.900
4.030
3.885
3.960
58,491
+0.06(+1.54%)
Jan 29, 2019
3.790
4.120
3.790
3.900
53,349
+0.11(+2.90%)
Jan 28, 2019
3.920
4.160
3.790
3.790
333,429
-0.13(-3.32%)
Jan 25, 2019
3.850
3.970
3.720
3.920
238,600
+0.07(+1.82%)
Jan 24, 2019
3.730
3.990
3.610
3.850
186,288
+0.09(+2.39%)
Jan 23, 2019
4.070
4.070
3.730
3.760
129,390
-0.28(-6.93%)
Jan 22, 2019
4.130
4.390
3.710
4.040
190,649
-0.09(-2.18%)
Jan 18, 2019
4.270
4.300
4.020
4.130
135,600
-0.12(-2.82%)
Jan 17, 2019
4.440
4.450
4.051
4.250
122,394
-0.06(-1.39%)
Jan 16, 2019
4.900
4.940
4.280
4.310
104,372
-0.62(-12.58%)
Jan 15, 2019
4.590
5.080
4.590
4.930
169,046
+0.38(+8.35%)
Jan 14, 2019
4.440
4.590
4.350
4.550
245,295
+0.07(+1.56%)
Jan 11, 2019
4.430
4.570
4.350
4.480
100,000
+0.03(+0.67%)
Jan 10, 2019
4.430
4.530
4.350
4.450
160,460
-0.01(-0.22%)
Jan 09, 2019
4.530
4.660
4.410
4.460
71,391
-0.05(-1.11%)
Jan 08, 2019
4.500
4.660
4.390
4.510
111,110
+0.05(+1.12%)
Jan 07, 2019
4.380
4.630
4.320
4.460
154,975
+0.05(+1.13%)
Jan 04, 2019
4.540
4.550
4.310
4.410
94,000
-0.06(-1.34%)
Jan 03, 2019
4.340
4.635
4.270
4.470
445,106
+0.00(+0.00%)
Jan 02, 2019
4.320
4.620
4.250
4.470
258,515
+0.07(+1.59%)
Dec 31, 2018
4.460
4.850
4.200
4.400
176,200
-0.12(-2.65%)
Dec 28, 2018
3.700
4.580
3.700
4.520
759,300
+0.82(+22.16%)
Dec 27, 2018
4.030
4.190
3.595
3.700
234,519
-0.35(-8.64%)
Dec 26, 2018
4.360
4.360
3.930
4.050
182,928
-0.30(-6.90%)
Dec 24, 2018
4.430
4.430
4.200
4.350
93,400
-0.17(-3.76%)
Dec 21, 2018
4.500
4.620
4.360
4.520
1,977,800
+0.05(+1.12%)
Dec 20, 2018
4.640
4.720
4.230
4.470
239,462
+0.00(+0.00%)
Dec 19, 2018
4.750
4.923
4.340
4.470
279,049
-0.27(-5.70%)
Dec 18, 2018
5.090
5.190
4.620
4.740
289,007
-0.35(-6.88%)
Dec 17, 2018
5.030
5.630
4.940
5.090
229,406
+0.04(+0.79%)
Dec 14, 2018
5.020
5.310
4.840
5.050
156,800
-0.05(-0.98%)
Dec 13, 2018
5.300
5.440
5.050
5.100
154,601
-0.19(-3.59%)
Dec 12, 2018
5.750
5.800
5.250
5.290
108,268
-0.46(-8.00%)
Dec 11, 2018
5.600
5.900
5.600
5.750
244,517
+0.17(+3.05%)
Dec 10, 2018
5.880
6.060
5.280
5.580
262,436
-0.30(-5.10%)
Dec 07, 2018
6.490
6.640
5.840
5.880
151,400
-0.58(-8.98%)
Dec 06, 2018
6.450
6.740
6.180
6.460
160,097
-0.19(-2.86%)
Dec 04, 2018
6.990
7.050
6.620
6.650
95,700
-0.35(-5.00%)
Dec 03, 2018
6.880
7.020
6.710
7.000
144,313
+0.10(+1.45%)
Nov 30, 2018
6.300
7.070
6.300
6.900
173,200
+0.58(+9.18%)
Nov 29, 2018
6.400
6.620
6.300
6.320
49,914
-0.08(-1.25%)
Nov 28, 2018
6.440
6.780
6.300
6.400
87,664
-0.04(-0.62%)
Nov 27, 2018
6.750
7.000
6.260
6.440
116,175
-0.40(-5.85%)
Nov 26, 2018
7.390
7.420
6.770
6.840
137,551
-0.52(-7.07%)
Nov 23, 2018
7.450
7.510
7.250
7.360
37,000
-0.11(-1.47%)
Nov 21, 2018
7.470
7.470
7.470
0
+0.03(+0.40%)
Nov 20, 2018
7.400
7.910
7.320
7.440
151,593
-0.21(-2.75%)
Nov 19, 2018
8.040
8.240
7.580
7.650
639,937
-0.41(-5.09%)
Nov 16, 2018
8.000
8.200
7.750
8.060
294,300
+0.06(+0.75%)
Nov 15, 2018
7.920
8.250
7.900
8.000
102,076
-0.01(-0.12%)
Nov 14, 2018
7.760
8.359
7.600
8.010
909,196
+0.19(+2.43%)
Nov 13, 2018
7.130
8.410
6.900
7.820
746,994
+1.02(+15.00%)
Nov 12, 2018
7.090
7.210
6.750
6.800
77,684
-0.39(-5.42%)
Nov 09, 2018
7.520
7.520
7.000
7.190
76,900
-0.38(-5.02%)
Nov 08, 2018
7.680
7.680
7.310
7.570
118,287
-0.09(-1.17%)
Nov 07, 2018
7.330
7.790
7.170
7.660
136,322
+0.39(+5.36%)
Nov 06, 2018
7.200
7.680
7.060
7.270
72,302
+0.02(+0.28%)
Nov 05, 2018
7.580
7.820
7.170
7.250
121,430
-0.39(-5.10%)
Nov 02, 2018
8.090
8.180
7.460
7.640
34,300
-0.39(-4.86%)
Nov 01, 2018
7.540
8.140
7.540
8.030
236,475
+0.55(+7.35%)
Oct 31, 2018
8.150
8.440
7.300
7.480
148,220
-0.64(-7.88%)
Oct 30, 2018
8.020
8.270
7.880
8.120
81,818
+0.12(+1.50%)
Oct 29, 2018
8.660
8.730
7.860
8.000
91,198
-0.61(-7.08%)
Oct 26, 2018
8.410
8.760
8.320
8.610
146,800
+0.04(+0.47%)
Oct 25, 2018
8.250
8.740
8.060
8.570
113,293
+0.37(+4.51%)
Oct 24, 2018
8.420
9.270
8.060
8.200
195,390
-0.69(-7.76%)
Oct 23, 2018
8.960
9.230
8.380
8.890
80,301
-0.03(-0.34%)
Oct 22, 2018
9.710
9.755
8.780
8.920
147,407
-0.73(-7.56%)
Oct 19, 2018
9.840
9.900
9.450
9.650
36,500
-0.16(-1.63%)
Oct 18, 2018
9.850
9.900
9.520
9.810
107,509
-0.06(-0.61%)
Oct 17, 2018
9.820
10.09
9.550
9.870
82,269
+0.00(+0.00%)
Oct 16, 2018
9.550
10.32
9.550
9.870
167,096
+0.34(+3.57%)
Oct 15, 2018
9.750
9.840
9.300
9.530
109,883
-0.18(-1.85%)
Oct 12, 2018
9.660
10.26
9.250
9.710
66,200
+0.23(+2.43%)
Oct 11, 2018
9.160
9.890
9.020
9.480
64,252
+0.19(+2.05%)
Oct 10, 2018
10.16
10.16
9.230
9.290
93,639
-0.96(-9.37%)
Oct 09, 2018
9.890
10.38
9.720
10.25
120,486
+0.35(+3.54%)
Oct 08, 2018
9.450
10.37
9.450
9.900
99,502
+0.30(+3.13%)
Oct 05, 2018
9.320
9.600
9.010
9.600
84,300
+0.32(+3.45%)
Oct 04, 2018
10.44
10.66
9.280
9.280
126,439
-1.10(-10.60%)
Oct 03, 2018
11.09
11.17
10.33
10.38
153,405
-0.68(-6.15%)
Oct 02, 2018
10.28
11.16
10.05
11.06
152,712
+0.69(+6.65%)
Oct 01, 2018
10.41
10.56
10.01
10.37
174,137
+0.07(+0.68%)
Sep 28, 2018
10.53
10.77
10.00
10.30
171,500
-0.25(-2.42%)
Sep 27, 2018
10.75
10.97
10.50
10.55
113,247
-0.12(-1.08%)
Sep 26, 2018
12.49
12.51
10.50
10.67
1,358,629
-1.66(-13.46%)
Sep 25, 2018
12.78
12.98
12.02
12.33
1,073,238
-0.23(-1.83%)
Sep 24, 2018
12.25
12.70
11.94
12.56
87,468
+0.40(+3.29%)
Sep 21, 2018
12.38
12.65
12.12
12.16
152,400
-0.11(-0.90%)
Sep 20, 2018
12.28
12.58
12.01
12.27
169,962
-0.02(-0.16%)
Sep 19, 2018
11.84
12.48
11.23
12.29
253,320
+0.89(+7.81%)
Sep 18, 2018
11.15
11.61
10.64
11.40
336,754
+0.33(+2.98%)
Sep 17, 2018
11.99
12.04
11.00
11.07
78,936
-0.18(-1.60%)
Sep 14, 2018
11.32
11.42
11.15
11.25
65,200
-0.05(-0.44%)
Sep 13, 2018
11.49
11.79
11.25
11.30
86,382
-0.13(-1.14%)
Sep 12, 2018
11.95
12.19
11.13
11.43
191,804
-0.53(-4.43%)
Sep 11, 2018
12.06
12.31
11.67
11.96
204,011
-0.23(-1.89%)
Sep 10, 2018
12.91
13.24
12.07
12.19
102,924
-0.71(-5.50%)
Sep 07, 2018
13.10
13.68
12.75
12.90
431,500
-0.26(-1.98%)
Sep 06, 2018
14.17
14.17
13.10
13.16
499,384
-1.00(-7.06%)
Sep 05, 2018
14.50
14.91
13.74
14.16
414,373
-0.36(-2.48%)
Sep 04, 2018
16.27
16.50
14.39
14.52
544,098
-1.79(-10.97%)
Aug 31, 2018
16.31
16.31
16.31
0
+0.20(+1.24%)
Aug 30, 2018
16.00
16.26
15.59
16.11
132,784
+0.13(+0.81%)
Aug 29, 2018
14.63
16.18
14.63
15.98
287,982
+1.37(+9.38%)
Aug 28, 2018
14.45
14.73
14.15
14.61
196,162
+0.16(+1.11%)
Aug 27, 2018
14.95
15.07
14.12
14.45
498,016
-0.45(-3.02%)
Aug 24, 2018
14.98
15.29
14.79
14.90
283,300
-0.02(-0.13%)
Aug 23, 2018
15.00
15.22
14.60
14.92
365,628
-0.01(-0.07%)
Aug 22, 2018
14.13
14.99
14.02
14.93
516,101
+0.81(+5.74%)
Aug 21, 2018
14.45
14.90
14.00
14.12
855,428
-0.23(-1.60%)
Aug 20, 2018
13.65
14.45
13.55
14.35
674,195
+0.65(+4.74%)
Aug 17, 2018
13.72
14.07
13.26
13.70
289,300
-0.03(-0.22%)
Aug 16, 2018
14.16
14.20
13.47
13.73
434,649
-0.47(-3.31%)
Aug 15, 2018
14.71
14.98
13.64
14.20
613,428
-0.60(-4.05%)
Aug 14, 2018
15.83
15.96
14.46
14.80
440,680
-0.82(-5.25%)
Aug 13, 2018
15.68
16.00
15.39
15.62
182,988
-0.10(-0.64%)
Aug 10, 2018
14.95
15.92
14.42
15.72
676,600
+0.69(+4.59%)
Aug 09, 2018
15.00
15.68
14.70
15.03
241,384
+0.01(+0.07%)
Aug 08, 2018
16.59
16.80
14.87
15.02
471,416
-1.65(-9.90%)
Aug 07, 2018
16.48
17.66
16.36
16.67
573,221
+0.22(+1.34%)
Aug 06, 2018
15.41
16.59
14.46
16.45
958,562
+1.02(+6.61%)
Aug 03, 2018
14.58
16.42
14.20
15.43
829,100
+0.59(+3.98%)
Aug 02, 2018
15.42
15.74
14.72
14.84
86,231
-0.67(-4.32%)
Aug 01, 2018
16.76
16.85
15.03
15.51
235,473
-1.26(-7.51%)
Jul 31, 2018
15.88
17.53
15.70
16.77
601,701
+0.95(+6.01%)
Jul 30, 2018
15.34
16.20
15.34
15.82
145,411
+0.59(+3.87%)
Jul 27, 2018
14.57
15.37
14.57
15.23
446,100
+0.66(+4.53%)
Jul 26, 2018
14.36
14.75
13.97
14.57
397,547
+0.21(+1.46%)
Jul 25, 2018
14.21
15.21
14.04
14.36
555,404
-0.18(-1.24%)
Jul 24, 2018
14.69
15.19
14.32
14.54
446,643
-0.17(-1.16%)
Jul 23, 2018
14.15
14.84
14.00
14.71
892,417
+0.65(+4.62%)
Jul 20, 2018
14.11
14.11
13.84
14.06
921,340
+0.00(+0.00%)
Jul 19, 2018
14.05
14.34
13.85
14.06
1,053,065
+0.08(+0.57%)
Jul 18, 2018
13.89
14.25
13.81
13.98
796,948
+0.17(+1.23%)
Jul 17, 2018
15.06
15.58
13.54
13.81
324,087
-1.24(-8.24%)
Jul 16, 2018
16.34
16.51
14.64
15.05
112,925
-1.11(-6.87%)
Jul 13, 2018
15.29
16.47
15.15
16.16
87,001
+0.84(+5.48%)
Jul 12, 2018
15.50
14.84
15.32
407,273
+0.46(+3.10%)
Jul 11, 2018
14.70
15.00
14.36
14.86
293,249
+0.08(+0.54%)
Jul 10, 2018
14.42
14.97
14.42
14.78
189,782
-0.13(-0.87%)
Jul 09, 2018
14.73
15.12
14.64
14.91
317,754
+0.21(+1.43%)
Jul 06, 2018
15.00
15.21
14.16
14.70
541,445
-0.20(-1.34%)
Jul 05, 2018
15.03
14.58
14.90
294,339
+0.18(+1.22%)
Jul 03, 2018
14.72
14.72
14.72
0
+0.13(+0.89%)
Jul 02, 2018
14.23
14.89
14.13
14.59
47,625
+0.24(+1.67%)
Jun 29, 2018
14.20
14.72
13.53
14.35
267,046
+0.23(+1.63%)
Jun 28, 2018
14.08
14.28
13.54
14.12
117,678
+0.00(+0.00%)
Jun 27, 2018
13.91
14.60
13.91
14.12
151,373
+0.03(+0.21%)
Jun 26, 2018
14.77
14.77
14.02
14.09
103,127
-0.67(-4.54%)
Jun 25, 2018
14.04
15.11
13.71
14.76
326,318
+0.67(+4.76%)
Jun 22, 2018
14.06
14.49
13.33
14.09
600,411
+0.26(+1.88%)
Jun 21, 2018
15.39
15.69
13.33
13.83
316,722
-1.74(-11.18%)
Jun 20, 2018
14.74
16.20
14.42
15.57
180,129
+1.08(+7.45%)
Jun 19, 2018
13.20
15.65
12.56
14.49
728,490
+1.16(+8.70%)
Jun 18, 2018
12.83
13.73
12.83
13.33
338,994
+0.46(+3.57%)
Jun 15, 2018
13.52
12.07
12.87
508,774
+0.80(+6.63%)
Jun 14, 2018
11.94
12.68
11.85
12.07
238,305
+0.23(+1.94%)
Jun 13, 2018
12.72
12.90
11.62
11.84
425,477
-0.91(-7.14%)
Jun 12, 2018
12.98
13.65
12.51
12.75
536,718
-0.23(-1.77%)
Jun 11, 2018
13.00
13.71
12.77
12.98
387,432
+0.01(+0.08%)
Jun 08, 2018
12.40
13.04
12.40
12.97
307,223
+0.56(+4.51%)
Jun 07, 2018
12.77
13.53
12.00
12.41
395,351
-0.44(-3.42%)
Jun 06, 2018
13.40
14.24
12.50
12.85
605,458
-0.45(-3.38%)
Jun 05, 2018
12.60
13.68
12.42
13.30
449,976
+0.66(+5.22%)
Jun 04, 2018
12.50
13.29
12.34
12.64
219,978
+0.14(+1.12%)
Jun 01, 2018
12.51
13.00
12.00
12.50
406,511
+0.19(+1.54%)
May 31, 2018
11.70
13.48
11.40
12.31
345,071
+0.86(+7.51%)
May 30, 2018
11.39
11.72
11.14
11.45
224,505
+0.10(+0.88%)
May 29, 2018
11.25
11.60
10.36
11.35
91,357
+0.08(+0.71%)
May 25, 2018
11.27
11.27
11.27
0
-0.19(-1.66%)
May 24, 2018
11.63
11.68
11.30
11.46
92,028
-0.10(-0.87%)
May 23, 2018
11.49
11.80
11.32
11.56
102,890
+0.01(+0.09%)
May 22, 2018
11.76
11.78
11.30
11.55
57,793
-0.13(-1.11%)
May 21, 2018
11.70
11.86
11.38
11.68
47,272
-0.03(-0.26%)
May 18, 2018
11.64
12.00
11.35
11.71
73,027
+0.03(+0.26%)
May 17, 2018
11.67
12.00
11.12
11.68
161,531
-0.03(-0.26%)
May 16, 2018
10.78
11.78
10.52
11.71
114,918
+0.87(+8.03%)
May 15, 2018
10.41
10.88
10.19
10.84
79,994
+0.28(+2.65%)
May 14, 2018
10.40
10.84
10.40
10.56
33,247
+0.14(+1.34%)
May 11, 2018
10.87
11.00
10.42
10.42
58,181
-0.27(-2.53%)
May 10, 2018
10.65
11.13
10.40
10.69
41,849
+0.04(+0.38%)
May 09, 2018
10.88
10.99
10.50
10.65
144,360
-0.16(-1.48%)
May 08, 2018
10.77
11.24
10.65
10.81
43,558
-0.12(-1.10%)
May 07, 2018
11.00
11.29
10.83
10.93
48,115
+0.02(+0.18%)
May 04, 2018
10.94
11.50
10.80
10.91
114,248
-0.07(-0.64%)
May 03, 2018
11.46
11.65
10.66
10.98
114,500
-0.30(-2.66%)
May 02, 2018
11.09
11.88
11.09
11.28
58,174
+0.18(+1.62%)
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.