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
Trivago NV ADR
(NQ:
TRVG
)
2.190
+0.050 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
0.4319
0.4319
0.4060
0.4295
943,641
+0.01(+1.67%)
Apr 29, 2020
0.4225
0.4342
0.4037
0.4225
1,500,007
+0.01(+2.86%)
Apr 28, 2020
0.4154
0.4225
0.3896
0.4107
953,888
+0.00(+1.16%)
Apr 27, 2020
0.3966
0.4201
0.3896
0.4060
647,243
+0.01(+2.37%)
Apr 24, 2020
0.3990
0.3990
0.3826
0.3966
495,523
+0.00(+0.60%)
Apr 23, 2020
0.3966
0.4154
0.3755
0.3943
1,232,480
+0.00(+0.60%)
Apr 22, 2020
0.3849
0.4013
0.3826
0.3920
448,825
+0.02(+4.38%)
Apr 21, 2020
0.3802
0.3849
0.3638
0.3755
789,675
-0.01(-2.44%)
Apr 20, 2020
0.3802
0.4060
0.3755
0.3849
979,444
-0.01(-2.96%)
Apr 17, 2020
0.4342
0.4364
0.3873
0.3966
1,420,527
-0.00(-1.17%)
Apr 16, 2020
0.4225
0.4272
0.3873
0.4013
895,955
-0.02(-5.00%)
Apr 15, 2020
0.4084
0.4483
0.3873
0.4225
3,140,461
+0.00(+0.56%)
Apr 14, 2020
0.4013
0.4225
0.3755
0.4201
1,798,326
+0.04(+9.15%)
Apr 13, 2020
0.3779
0.3855
0.3567
0.3849
958,114
-0.00(-0.61%)
Apr 09, 2020
0.3802
0.4072
0.3755
0.3873
1,334,034
+0.01(+3.12%)
Apr 08, 2020
0.3521
0.3920
0.3450
0.3755
2,997,219
+0.04(+11.89%)
Apr 07, 2020
0.3497
0.3732
0.3286
0.3356
1,722,349
+0.00(+0.00%)
Apr 06, 2020
0.3239
0.3427
0.3168
0.3356
1,113,806
+0.01(+2.88%)
Apr 03, 2020
0.3286
0.3286
0.3051
0.3262
1,026,836
-0.00(-0.71%)
Apr 02, 2020
0.3427
0.3567
0.3192
0.3286
909,333
+0.00(+0.00%)
Apr 01, 2020
0.3286
0.3427
0.3168
0.3286
1,038,144
-0.01(-4.11%)
Mar 31, 2020
0.3380
0.3521
0.3215
0.3427
1,131,151
+0.01(+2.82%)
Mar 30, 2020
0.3544
0.3591
0.3309
0.3333
1,174,849
-0.02(-5.96%)
Mar 27, 2020
0.3896
0.3896
0.3286
0.3544
1,441,831
-0.03(-6.79%)
Mar 26, 2020
0.3966
0.4060
0.3708
0.3802
1,800,180
-0.01(-1.82%)
Mar 25, 2020
0.3755
0.4201
0.3661
0.3873
2,169,457
+0.01(+3.12%)
Mar 24, 2020
0.3732
0.3779
0.3521
0.3755
1,543,168
+0.03(+8.11%)
Mar 23, 2020
0.3614
0.3614
0.3168
0.3474
997,603
-0.02(-4.52%)
Mar 20, 2020
0.3591
0.3990
0.3309
0.3638
1,581,157
+0.01(+3.33%)
Mar 19, 2020
0.3708
0.3708
0.3403
0.3521
1,100,857
-0.02(-5.06%)
Mar 18, 2020
0.3544
0.3755
0.3192
0.3708
2,273,445
-0.00(-0.63%)
Mar 17, 2020
0.3591
0.3802
0.3309
0.3732
1,262,701
+0.01(+3.25%)
Mar 16, 2020
0.3685
0.3685
0.3145
0.3614
2,000,370
-0.01(-3.14%)
Mar 13, 2020
0.3403
0.3755
0.3403
0.3732
1,988,909
+0.03(+9.66%)
Mar 12, 2020
0.3427
0.3450
0.3122
0.3403
10,672,194
-0.03(-7.05%)
Mar 11, 2020
0.3661
0.3943
0.3380
0.3661
2,103,561
+0.01(+2.63%)
Mar 10, 2020
0.3896
0.4201
0.3497
0.3567
1,945,206
+0.02(+5.56%)
Mar 09, 2020
0.3685
0.3826
0.3168
0.3380
3,048,250
-0.07(-17.24%)
Mar 06, 2020
0.4037
0.4225
0.3661
0.4084
1,803,567
-0.00(-0.57%)
Mar 05, 2020
0.4272
0.4319
0.3958
0.4107
1,546,760
-0.01(-2.78%)
Mar 04, 2020
0.4459
0.4459
0.4107
0.4225
1,069,882
-0.00(-0.55%)
Mar 03, 2020
0.4412
0.4694
0.4013
0.4248
1,265,143
-0.00(-0.55%)
Mar 02, 2020
0.4389
0.4424
0.4154
0.4272
637,724
+0.00(+0.00%)
Feb 28, 2020
0.4154
0.4389
0.4084
0.4272
955,681
-0.01(-3.19%)
Feb 27, 2020
0.4295
0.4671
0.3990
0.4412
1,180,410
-0.01(-2.08%)
Feb 26, 2020
0.4952
0.5023
0.4506
0.4506
1,826,358
-0.04(-8.57%)
Feb 25, 2020
0.5046
0.5281
0.4882
0.4929
1,356,974
-0.01(-1.41%)
Feb 24, 2020
0.5398
0.5398
0.4882
0.4999
2,840,501
-0.04(-8.19%)
Feb 21, 2020
0.5750
0.5844
0.5445
0.5445
709,411
-0.02(-4.13%)
Feb 20, 2020
0.5515
0.5868
0.5492
0.5680
1,026,768
+0.02(+3.42%)
Feb 19, 2020
0.5656
0.5774
0.5398
0.5492
1,481,767
-0.01(-2.50%)
Feb 18, 2020
0.5914
0.6102
0.5609
0.5633
2,213,560
-0.05(-8.05%)
Feb 14, 2020
0.5844
0.6126
0.5797
0.6126
1,234,759
+0.02(+3.57%)
Feb 13, 2020
0.5797
0.6102
0.5797
0.5914
951,161
-0.02(-3.82%)
Feb 12, 2020
0.6267
0.6572
0.5398
0.6149
6,074,647
-0.07(-10.27%)
Feb 11, 2020
0.6759
0.7041
0.6689
0.6853
2,285,622
+0.02(+2.46%)
Feb 10, 2020
0.6689
0.6924
0.6619
0.6689
840,983
+0.02(+2.52%)
Feb 07, 2020
0.6407
0.6642
0.6384
0.6525
556,025
+0.01(+1.09%)
Feb 06, 2020
0.6572
0.6642
0.6360
0.6454
469,238
-0.01(-2.14%)
Feb 05, 2020
0.6337
0.6689
0.6290
0.6595
535,910
+0.03(+4.07%)
Feb 04, 2020
0.6267
0.6384
0.6206
0.6337
331,889
+0.01(+2.27%)
Feb 03, 2020
0.6220
0.6313
0.6149
0.6196
302,124
+0.00(+0.38%)
Jan 31, 2020
0.6337
0.6384
0.6126
0.6173
352,788
-0.02(-3.31%)
Jan 30, 2020
0.6501
0.6501
0.6173
0.6384
811,567
-0.02(-3.55%)
Jan 29, 2020
0.6008
0.6689
0.6008
0.6619
818,529
+0.04(+6.01%)
Jan 28, 2020
0.6055
0.6243
0.6021
0.6243
670,379
+0.02(+3.50%)
Jan 27, 2020
0.6008
0.6343
0.5868
0.6032
2,074,507
-0.04(-6.55%)
Jan 24, 2020
0.6853
0.6853
0.6431
0.6454
938,212
-0.05(-7.72%)
Jan 23, 2020
0.6900
0.6994
0.6712
0.6994
580,989
+0.01(+1.02%)
Jan 22, 2020
0.6806
0.6971
0.6702
0.6924
695,419
+0.01(+1.37%)
Jan 21, 2020
0.6900
0.6900
0.6619
0.6830
937,501
-0.01(-1.02%)
Jan 17, 2020
0.6971
0.6994
0.6649
0.6900
612,267
-0.00(-0.34%)
Jan 16, 2020
0.7041
0.7123
0.6865
0.6924
663,698
-0.00(-0.67%)
Jan 15, 2020
0.6924
0.7205
0.6877
0.6971
828,499
+0.00(+0.68%)
Jan 14, 2020
0.6619
0.6947
0.6572
0.6924
820,433
+0.03(+4.24%)
Jan 13, 2020
0.6572
0.6712
0.6572
0.6642
383,678
+0.01(+1.07%)
Jan 10, 2020
0.6689
0.6806
0.6501
0.6572
1,141,449
-0.01(-1.41%)
Jan 09, 2020
0.6736
0.6877
0.6572
0.6666
1,190,243
-0.00(-0.70%)
Jan 08, 2020
0.6525
0.6830
0.6501
0.6712
1,014,326
+0.01(+1.42%)
Jan 07, 2020
0.6595
0.6689
0.6548
0.6619
421,126
+0.00(+0.36%)
Jan 06, 2020
0.6337
0.6712
0.6290
0.6595
1,631,404
+0.03(+4.07%)
Jan 03, 2020
0.6360
0.6454
0.6178
0.6337
740,515
+0.00(+0.75%)
Jan 02, 2020
0.6337
0.6337
0.6079
0.6290
1,895,249
+0.01(+2.29%)
Dec 31, 2019
0.6079
0.6196
0.5985
0.6149
1,457,170
-0.01(-1.13%)
Dec 30, 2019
0.6102
0.6360
0.5997
0.6220
1,215,744
+0.01(+1.92%)
Dec 27, 2019
0.6008
0.6267
0.5985
0.6102
1,518,950
-0.01(-1.14%)
Dec 26, 2019
0.6454
0.6478
0.6149
0.6173
1,322,211
-0.03(-4.71%)
Dec 24, 2019
0.6384
0.6478
0.6255
0.6478
627,179
+0.00(+0.00%)
Dec 23, 2019
0.6407
0.6572
0.6337
0.6478
693,979
+0.00(+0.73%)
Dec 20, 2019
0.6360
0.6501
0.6126
0.6431
1,238,594
-0.00(-0.72%)
Dec 19, 2019
0.6360
0.6525
0.6313
0.6478
483,396
+0.01(+1.47%)
Dec 18, 2019
0.6407
0.6525
0.6267
0.6384
715,768
-0.00(-0.73%)
Dec 17, 2019
0.6689
0.6739
0.6337
0.6431
1,336,097
-0.03(-3.86%)
Dec 16, 2019
0.6759
0.6900
0.6619
0.6689
1,043,704
+0.00(+0.00%)
Dec 13, 2019
0.6666
0.6877
0.6548
0.6689
1,302,505
+0.00(+0.00%)
Dec 12, 2019
0.6642
0.6736
0.6454
0.6689
1,438,593
+0.01(+1.79%)
Dec 11, 2019
0.6384
0.6689
0.6267
0.6572
1,922,744
+0.01(+2.19%)
Dec 10, 2019
0.6360
0.6431
0.6290
0.6431
1,110,286
+0.01(+1.11%)
Dec 09, 2019
0.6220
0.6384
0.6139
0.6360
1,330,745
+0.01(+1.88%)
Dec 06, 2019
0.6102
0.6267
0.6008
0.6243
1,124,833
+0.00(+0.76%)
Dec 05, 2019
0.6102
0.6267
0.5914
0.6196
907,527
+0.02(+2.72%)
Dec 04, 2019
0.6267
0.6431
0.5985
0.6032
1,516,483
-0.02(-3.02%)
Dec 03, 2019
0.5868
0.6642
0.5727
0.6220
4,278,864
+0.01(+1.92%)
Dec 02, 2019
0.5492
0.6243
0.5492
0.6102
8,418,420
+0.06(+11.59%)
Nov 29, 2019
0.5727
0.5727
0.5445
0.5469
568,381
-0.02(-4.12%)
Nov 27, 2019
0.5821
0.5879
0.5656
0.5703
697,055
-0.01(-1.22%)
Nov 26, 2019
0.5774
0.5821
0.5633
0.5774
872,768
+0.00(+0.82%)
Nov 25, 2019
0.5774
0.5868
0.5680
0.5727
877,195
-0.00(-0.41%)
Nov 22, 2019
0.5797
0.5797
0.5633
0.5750
1,127,389
-0.00(-0.41%)
Nov 21, 2019
0.5938
0.5985
0.5750
0.5774
739,032
-0.01(-1.60%)
Nov 20, 2019
0.5680
0.5961
0.5680
0.5868
1,287,729
+0.02(+4.17%)
Nov 19, 2019
0.5633
0.5774
0.5469
0.5633
1,901,760
+0.00(+0.00%)
Nov 18, 2019
0.5891
0.5985
0.5586
0.5633
1,941,261
-0.02(-4.00%)
Nov 15, 2019
0.6079
0.6102
0.5844
0.5868
2,036,203
-0.02(-3.10%)
Nov 14, 2019
0.6126
0.6149
0.5868
0.6055
1,059,243
-0.00(-0.77%)
Nov 13, 2019
0.6149
0.6220
0.5985
0.6102
1,713,832
-0.01(-1.14%)
Nov 12, 2019
0.6173
0.6290
0.6126
0.6173
1,100,891
-0.00(-0.38%)
Nov 11, 2019
0.6407
0.6407
0.6149
0.6196
1,050,913
-0.01(-1.86%)
Nov 08, 2019
0.6267
0.6454
0.6102
0.6313
1,657,424
-0.00(-0.37%)
Nov 07, 2019
0.6407
0.6597
0.6313
0.6337
2,555,117
-0.01(-1.82%)
Nov 06, 2019
0.6783
0.7065
0.6407
0.6454
5,040,219
-0.00(-0.72%)
Nov 05, 2019
0.6032
0.6971
0.6032
0.6501
7,207,265
-0.15(-18.29%)
Nov 04, 2019
0.8191
0.8496
0.7863
0.7956
3,396,245
-0.00(-0.29%)
Nov 01, 2019
0.8238
0.8379
0.7909
0.7980
3,418,810
-0.02(-2.86%)
Oct 31, 2019
0.8332
0.8355
0.8215
0.8215
771,158
-0.02(-1.96%)
Oct 30, 2019
0.8332
0.8402
0.8332
0.8379
585,556
+0.00(+0.56%)
Oct 29, 2019
0.8449
0.8496
0.8261
0.8332
534,628
-0.01(-1.11%)
Oct 28, 2019
0.8496
0.8696
0.8426
0.8426
872,192
-0.01(-1.37%)
Oct 25, 2019
0.8402
0.8660
0.8402
0.8543
941,195
+0.01(+1.39%)
Oct 24, 2019
0.8567
0.8567
0.8402
0.8426
710,195
-0.01(-1.37%)
Oct 23, 2019
0.8520
0.8684
0.8426
0.8543
480,035
+0.00(+0.55%)
Oct 22, 2019
0.8473
0.8684
0.8438
0.8496
747,221
+0.00(+0.28%)
Oct 21, 2019
0.8567
0.8895
0.8449
0.8473
663,583
-0.01(-0.82%)
Oct 18, 2019
0.8754
0.8825
0.8449
0.8543
538,130
-0.03(-3.19%)
Oct 17, 2019
0.8707
0.8848
0.8637
0.8825
862,448
+0.01(+1.08%)
Oct 16, 2019
0.9013
0.9106
0.8684
0.8731
734,856
-0.03(-3.63%)
Oct 15, 2019
0.9013
0.9083
0.8848
0.9059
640,200
+0.00(+0.00%)
Oct 14, 2019
0.8801
0.9146
0.8801
0.9059
573,984
+0.01(+1.31%)
Oct 11, 2019
0.8731
0.9153
0.8707
0.8942
1,220,273
+0.02(+2.42%)
Oct 10, 2019
0.8731
0.8754
0.8555
0.8731
520,507
+0.01(+0.81%)
Oct 09, 2019
0.8731
0.9153
0.8660
0.8660
1,280,630
-0.01(-1.07%)
Oct 08, 2019
0.8942
0.9036
0.8707
0.8754
686,135
-0.03(-3.37%)
Oct 07, 2019
0.9106
0.9106
0.8825
0.9059
792,385
-0.00(-0.26%)
Oct 04, 2019
0.9083
0.9247
0.8895
0.9083
616,101
+0.01(+1.04%)
Oct 03, 2019
0.8895
0.9177
0.8848
0.8989
617,384
+0.01(+1.06%)
Oct 02, 2019
0.9177
0.9188
0.8684
0.8895
1,786,584
-0.04(-3.81%)
Oct 01, 2019
0.9505
0.9646
0.9200
0.9247
579,544
-0.04(-4.14%)
Sep 30, 2019
0.9412
0.9670
0.9294
0.9646
388,966
+0.02(+2.49%)
Sep 27, 2019
0.9646
0.9717
0.9271
0.9412
684,699
-0.02(-1.72%)
Sep 26, 2019
0.9787
0.9928
0.9341
0.9576
913,019
-0.03(-3.32%)
Sep 25, 2019
0.9975
1.021
0.9693
0.9904
334,752
+0.00(+0.00%)
Sep 24, 2019
1.066
1.066
0.9846
0.9904
918,021
-0.06(-5.80%)
Sep 23, 2019
1.051
1.066
1.037
1.051
241,340
-0.00(-0.45%)
Sep 20, 2019
1.054
1.063
1.033
1.056
991,046
+0.01(+0.90%)
Sep 19, 2019
1.047
1.064
1.030
1.047
1,040,939
-0.00(-0.22%)
Sep 18, 2019
1.068
1.073
1.028
1.049
1,116,286
-0.01(-0.89%)
Sep 17, 2019
1.047
1.066
1.014
1.058
1,776,844
+0.01(+0.67%)
Sep 16, 2019
1.009
1.061
1.005
1.051
593,178
+0.03(+3.23%)
Sep 13, 2019
1.056
1.070
1.019
1.019
359,605
-0.03(-2.69%)
Sep 12, 2019
1.051
1.077
1.042
1.047
575,611
-0.01(-1.11%)
Sep 11, 2019
1.028
1.080
1.012
1.058
2,405,843
+0.03(+2.73%)
Sep 10, 2019
1.040
1.089
1.005
1.030
2,122,125
-0.01(-0.79%)
Sep 09, 2019
1.009
1.054
0.9987
1.039
2,468,953
+0.04(+3.63%)
Sep 06, 2019
1.058
1.063
0.9552
1.002
2,720,050
-0.06(-5.74%)
Sep 05, 2019
1.138
1.138
1.061
1.063
2,755,133
-0.07(-6.02%)
Sep 04, 2019
1.138
1.157
1.120
1.131
522,582
+0.01(+1.05%)
Sep 03, 2019
1.124
1.155
1.112
1.120
371,463
-0.03(-2.25%)
Aug 30, 2019
1.166
1.174
1.117
1.145
502,340
-0.01(-1.22%)
Aug 29, 2019
1.143
1.169
1.129
1.159
534,802
+0.02(+1.86%)
Aug 28, 2019
1.096
1.141
1.094
1.138
372,328
+0.04(+3.63%)
Aug 27, 2019
1.127
1.164
1.091
1.098
436,997
-0.03(-2.30%)
Aug 26, 2019
1.155
1.155
1.103
1.124
733,037
-0.03(-2.25%)
Aug 23, 2019
1.174
1.204
1.131
1.150
1,216,012
-0.04(-3.73%)
Aug 22, 2019
1.246
1.263
1.178
1.195
2,294,770
-0.05(-3.78%)
Aug 21, 2019
1.148
1.251
1.120
1.242
4,011,035
+0.11(+10.21%)
Aug 20, 2019
1.108
1.129
1.081
1.127
553,277
+0.02(+1.91%)
Aug 19, 2019
1.098
1.120
1.089
1.105
408,114
+0.02(+1.95%)
Aug 16, 2019
1.066
1.120
1.063
1.084
567,529
+0.03(+2.67%)
Aug 15, 2019
1.096
1.112
1.044
1.056
1,465,320
-0.05(-4.86%)
Aug 14, 2019
1.110
1.143
1.094
1.110
933,734
-0.03(-2.67%)
Aug 13, 2019
1.138
1.143
1.105
1.141
704,026
+0.03(+2.32%)
Aug 12, 2019
1.129
1.145
1.110
1.115
446,337
-0.03(-2.66%)
Aug 09, 2019
1.157
1.174
1.112
1.145
972,298
-0.00(-0.41%)
Aug 08, 2019
1.152
1.178
1.134
1.150
929,913
+0.02(+1.45%)
Aug 07, 2019
1.108
1.169
1.108
1.134
936,768
+0.02(+1.68%)
Aug 06, 2019
1.120
1.143
1.091
1.115
1,235,680
-0.00(-0.21%)
Aug 05, 2019
1.103
1.122
1.058
1.117
855,290
-0.01(-1.24%)
Aug 02, 2019
1.150
1.150
1.098
1.131
1,802,715
-0.03(-2.43%)
Aug 01, 2019
1.216
1.220
1.129
1.159
1,669,380
-0.05(-3.89%)
Jul 31, 2019
1.213
1.225
1.174
1.206
1,125,791
-0.01(-1.15%)
Jul 30, 2019
1.195
1.230
1.152
1.220
3,594,126
+0.03(+2.16%)
Jul 29, 2019
1.127
1.197
1.122
1.195
3,679,482
+0.08(+6.93%)
Jul 26, 2019
1.162
1.174
1.113
1.117
2,947,999
-0.04(-3.05%)
Jul 25, 2019
1.131
1.162
1.108
1.152
3,634,787
+0.03(+2.72%)
Jul 24, 2019
1.122
1.169
0.9975
1.122
12,622,083
+0.02(+2.14%)
Jul 23, 2019
1.012
1.103
1.012
1.098
4,511,534
+0.09(+8.84%)
Jul 22, 2019
0.9505
1.019
0.9482
1.009
2,242,571
+0.06(+5.91%)
Jul 19, 2019
0.9740
0.9775
0.9483
0.9529
1,636,546
-0.01(-1.22%)
Jul 18, 2019
0.9693
0.9740
0.9482
0.9646
475,693
+0.00(+0.00%)
Jul 17, 2019
0.9670
0.9857
0.9576
0.9646
616,212
+0.00(+0.49%)
Jul 16, 2019
0.9717
0.9811
0.9529
0.9599
527,171
-0.00(-0.49%)
Jul 15, 2019
0.9482
0.9740
0.9388
0.9646
727,694
+0.01(+1.48%)
Jul 12, 2019
0.9599
0.9717
0.9505
0.9505
617,379
-0.01(-1.22%)
Jul 11, 2019
0.9975
1.016
0.9505
0.9623
956,444
-0.03(-2.61%)
Jul 10, 2019
0.9740
1.002
0.9458
0.9881
1,228,598
+0.03(+2.93%)
Jul 09, 2019
0.9224
0.9693
0.9224
0.9599
1,118,058
+0.04(+4.87%)
Jul 08, 2019
0.9505
0.9705
0.9153
0.9153
1,870,784
-0.05(-5.11%)
Jul 05, 2019
0.9482
0.9740
0.9318
0.9646
1,083,077
+0.00(+0.24%)
Jul 03, 2019
0.9576
0.9717
0.9576
0.9623
461,437
-0.00(-0.24%)
Jul 02, 2019
0.9881
0.9975
0.9482
0.9646
632,220
-0.02(-2.14%)
Jul 01, 2019
0.9811
1.009
0.9345
0.9857
3,195,007
-0.00(-0.24%)
Jun 28, 2019
0.9458
1.068
0.9458
0.9881
3,486,556
+0.05(+5.51%)
Jun 27, 2019
0.8848
0.9458
0.8801
0.9365
1,531,698
+0.05(+5.56%)
Jun 26, 2019
0.8754
0.8966
0.8731
0.8872
671,883
+0.01(+1.34%)
Jun 25, 2019
0.8707
0.8872
0.8707
0.8754
443,606
+0.00(+0.27%)
Jun 24, 2019
0.8919
0.8989
0.8684
0.8731
446,422
-0.01(-1.06%)
Jun 21, 2019
0.8895
0.8919
0.8496
0.8825
438,855
-0.01(-1.31%)
Jun 20, 2019
0.9106
0.9271
0.8919
0.8942
422,575
-0.02(-1.80%)
Jun 19, 2019
0.8942
0.9106
0.8825
0.9106
530,946
+0.03(+3.19%)
Jun 18, 2019
0.9106
0.9177
0.8754
0.8825
572,927
-0.02(-2.34%)
Jun 17, 2019
0.8614
0.9059
0.8567
0.9036
682,807
+0.04(+4.90%)
Jun 14, 2019
0.9294
0.9388
0.8473
0.8614
899,440
-0.04(-4.43%)
Jun 13, 2019
0.8754
0.9013
0.8684
0.9013
353,035
+0.02(+2.40%)
Jun 12, 2019
0.8707
0.8919
0.8637
0.8801
551,901
-0.00(-0.53%)
Jun 11, 2019
0.8614
0.8895
0.8602
0.8848
936,853
+0.02(+2.45%)
Jun 10, 2019
0.8848
0.8895
0.8473
0.8637
938,592
-0.02(-2.39%)
Jun 07, 2019
0.8754
0.8872
0.8590
0.8848
580,311
+0.00(+0.53%)
Jun 06, 2019
0.8754
0.8895
0.8520
0.8801
880,906
+0.00(+0.27%)
Jun 05, 2019
0.8731
0.8825
0.8332
0.8778
1,861,568
+0.00(+0.54%)
Jun 04, 2019
0.8379
0.8731
0.8308
0.8731
1,389,288
+0.04(+4.79%)
Jun 03, 2019
0.8637
0.8637
0.8097
0.8332
1,963,246
-0.03(-3.53%)
May 31, 2019
0.8285
0.8731
0.8003
0.8637
1,621,634
+0.04(+4.84%)
May 30, 2019
0.8754
0.9013
0.8238
0.8238
1,153,767
-0.05(-5.65%)
May 29, 2019
0.8895
0.8989
0.8707
0.8731
1,504,885
-0.03(-3.12%)
May 28, 2019
0.9294
0.9318
0.8848
0.9013
1,803,149
-0.03(-3.52%)
May 24, 2019
0.9388
0.9458
0.9200
0.9341
930,969
+0.00(+0.00%)
May 23, 2019
0.9388
0.9505
0.9130
0.9341
1,098,450
-0.01(-1.00%)
May 22, 2019
0.9505
0.9717
0.9388
0.9435
866,888
-0.01(-1.23%)
May 21, 2019
0.9153
0.9623
0.8984
0.9552
1,690,474
+0.03(+3.04%)
May 20, 2019
0.8989
0.9458
0.8872
0.9271
2,314,143
+0.01(+1.28%)
May 17, 2019
0.9083
0.9247
0.8813
0.9153
3,357,456
-0.00(-0.51%)
May 16, 2019
0.9083
0.9482
0.9083
0.9200
1,546,048
+0.01(+1.03%)
May 15, 2019
0.9576
0.9623
0.9106
0.9106
6,658,585
-0.06(-5.83%)
May 14, 2019
0.9435
0.9928
0.9200
0.9670
2,216,048
+0.03(+3.00%)
May 13, 2019
0.9764
0.9866
0.9388
0.9388
2,097,749
-0.05(-4.99%)
May 10, 2019
1.009
1.035
0.9881
0.9881
681,290
-0.02(-2.09%)
May 09, 2019
1.037
1.037
0.9928
1.009
1,899,161
-0.04(-3.37%)
May 08, 2019
1.047
1.061
1.028
1.044
839,180
-0.01(-0.67%)
May 07, 2019
1.091
1.120
1.047
1.051
1,342,773
-0.05(-4.27%)
May 06, 2019
1.028
1.105
1.028
1.098
1,954,214
+0.04(+4.00%)
May 03, 2019
1.019
1.091
1.019
1.056
2,263,300
+0.04(+3.69%)
May 02, 2019
1.056
1.066
0.9975
1.019
1,936,221
-0.05(-4.83%)
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.