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
Kinross Gold Corporation
(NY:
KGC
)
8.120
+0.180 (+2.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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
5.652
5.808
5.413
5.430
19,999,442
-0.32(-5.57%)
Apr 29, 2020
5.578
5.767
5.422
5.750
23,612,316
+0.08(+1.45%)
Apr 28, 2020
5.652
5.734
5.471
5.668
22,209,966
-0.05(-0.86%)
Apr 27, 2020
5.832
5.865
5.561
5.717
19,745,528
-0.11(-1.83%)
Apr 24, 2020
5.832
5.832
5.505
5.824
24,044,760
+0.18(+3.20%)
Apr 23, 2020
5.635
5.956
5.578
5.643
35,092,912
+0.14(+2.54%)
Apr 22, 2020
5.307
5.553
5.307
5.504
27,648,052
+0.41(+8.06%)
Apr 21, 2020
4.888
5.224
4.855
5.093
22,103,818
+0.02(+0.49%)
Apr 20, 2020
5.003
5.175
4.945
5.068
22,613,334
+0.09(+1.82%)
Apr 17, 2020
4.723
5.019
4.682
4.978
38,128,980
-0.07(-1.30%)
Apr 16, 2020
4.994
5.298
4.937
5.044
30,720,490
+0.13(+2.68%)
Apr 15, 2020
4.896
5.027
4.699
4.912
24,636,732
-0.13(-2.61%)
Apr 14, 2020
5.183
5.454
4.888
5.044
39,350,008
-0.20(-3.76%)
Apr 13, 2020
4.633
5.216
4.452
5.241
35,285,992
+0.62(+13.52%)
Apr 09, 2020
4.321
4.633
4.321
4.617
24,623,248
+0.44(+10.41%)
Apr 08, 2020
4.124
4.206
4.025
4.181
15,011,841
+0.07(+1.60%)
Apr 07, 2020
4.157
4.255
4.058
4.115
18,015,442
-0.07(-1.57%)
Apr 06, 2020
4.140
4.222
3.976
4.181
27,620,496
+0.19(+4.73%)
Apr 03, 2020
3.976
4.189
3.959
3.992
22,027,356
+0.02(+0.41%)
Apr 02, 2020
3.721
4.042
3.684
3.976
32,565,280
+0.35(+9.50%)
Apr 01, 2020
3.335
3.655
3.286
3.631
25,331,640
+0.36(+11.06%)
Mar 31, 2020
3.294
3.508
3.269
3.269
21,609,690
-0.08(-2.45%)
Mar 30, 2020
3.483
3.697
3.245
3.352
21,964,358
-0.12(-3.32%)
Mar 27, 2020
3.705
3.787
3.388
3.467
27,934,094
-0.35(-9.25%)
Mar 26, 2020
3.943
4.124
3.721
3.820
34,388,520
-0.01(-0.21%)
Mar 25, 2020
3.688
3.976
3.536
3.828
41,138,180
+0.09(+2.42%)
Mar 24, 2020
3.664
3.836
3.417
3.738
47,698,592
+0.49(+15.19%)
Mar 23, 2020
3.171
3.425
3.015
3.245
51,702,036
+0.28(+9.42%)
Mar 20, 2020
3.475
3.508
2.933
2.965
36,729,872
-0.27(-8.38%)
Mar 19, 2020
3.310
3.773
2.900
3.237
34,794,312
-0.10(-2.96%)
Mar 18, 2020
3.697
3.943
3.294
3.335
31,164,354
-0.58(-14.71%)
Mar 17, 2020
3.245
4.050
3.220
3.910
43,902,288
+0.62(+19.00%)
Mar 16, 2020
2.432
3.440
2.234
3.286
53,056,644
+0.44(+15.27%)
Mar 13, 2020
3.499
3.499
2.826
2.850
38,230,384
-0.49(-14.74%)
Mar 12, 2020
3.269
3.746
3.089
3.343
34,654,228
-0.61(-15.38%)
Mar 11, 2020
4.189
4.280
3.902
3.951
28,755,726
-0.33(-7.68%)
Mar 10, 2020
4.263
4.337
4.042
4.280
43,594,276
+0.02(+0.58%)
Mar 09, 2020
4.354
4.534
4.239
4.255
21,580,544
-0.32(-7.00%)
Mar 06, 2020
4.740
4.752
4.387
4.575
47,279,856
-0.13(-2.79%)
Mar 05, 2020
4.617
4.723
4.485
4.707
36,313,988
+0.16(+3.62%)
Mar 04, 2020
4.567
4.633
4.411
4.543
19,018,472
+0.02(+0.36%)
Mar 03, 2020
4.403
4.707
4.313
4.526
39,143,848
+0.18(+4.16%)
Mar 02, 2020
4.280
4.370
4.165
4.345
29,668,318
+0.22(+5.38%)
Feb 28, 2020
4.132
4.235
3.894
4.124
41,762,428
-0.26(-5.99%)
Feb 27, 2020
4.805
4.814
4.362
4.387
43,972,428
-0.35(-7.29%)
Feb 26, 2020
4.641
4.830
4.617
4.732
26,277,104
+0.05(+1.05%)
Feb 25, 2020
4.764
4.970
4.682
4.682
33,257,344
-0.20(-4.04%)
Feb 24, 2020
5.151
5.151
4.789
4.879
45,730,680
-0.02(-0.34%)
Feb 21, 2020
4.690
4.912
4.666
4.896
28,830,436
+0.30(+6.62%)
Feb 20, 2020
4.543
4.715
4.543
4.592
24,468,756
+0.02(+0.36%)
Feb 19, 2020
4.419
4.575
4.337
4.575
28,914,274
+0.21(+4.70%)
Feb 18, 2020
4.189
4.378
4.140
4.370
20,934,690
+0.22(+5.35%)
Feb 14, 2020
4.222
4.247
4.132
4.148
22,562,384
-0.07(-1.75%)
Feb 13, 2020
4.222
4.280
4.157
4.222
22,735,012
+0.12(+2.80%)
Feb 12, 2020
4.091
4.157
4.050
4.107
11,089,536
+0.01(+0.20%)
Feb 11, 2020
4.091
4.165
4.042
4.099
15,541,820
-0.01(-0.20%)
Feb 10, 2020
4.066
4.165
4.000
4.107
18,560,132
+0.06(+1.42%)
Feb 07, 2020
4.222
4.239
4.026
4.050
17,801,298
-0.13(-3.14%)
Feb 06, 2020
4.157
4.206
4.091
4.181
13,966,909
+0.08(+2.00%)
Feb 05, 2020
4.033
4.148
3.996
4.099
13,537,849
+0.06(+1.42%)
Feb 04, 2020
4.025
4.083
3.992
4.042
18,455,746
-0.07(-1.80%)
Feb 03, 2020
4.124
4.189
4.083
4.115
15,803,729
-0.05(-1.18%)
Jan 31, 2020
4.099
4.230
4.091
4.165
22,795,630
+0.06(+1.40%)
Jan 30, 2020
4.124
4.140
4.025
4.107
21,361,242
+0.00(+0.00%)
Jan 29, 2020
3.943
4.115
3.927
4.107
18,092,668
+0.16(+4.17%)
Jan 28, 2020
3.984
4.025
3.861
3.943
15,299,327
-0.09(-2.24%)
Jan 27, 2020
4.115
4.148
3.976
4.033
21,180,578
-0.01(-0.20%)
Jan 24, 2020
3.910
4.042
3.894
4.042
13,995,230
+0.14(+3.58%)
Jan 23, 2020
3.869
3.984
3.836
3.902
12,933,199
+0.03(+0.85%)
Jan 22, 2020
3.869
3.877
3.795
3.869
9,583,037
+0.02(+0.64%)
Jan 21, 2020
3.721
3.861
3.664
3.844
14,540,409
+0.15(+4.00%)
Jan 17, 2020
3.779
3.787
3.680
3.697
9,043,871
-0.07(-1.96%)
Jan 16, 2020
3.795
3.807
3.738
3.770
12,691,685
-0.03(-0.86%)
Jan 15, 2020
3.705
3.828
3.705
3.803
14,378,835
+0.13(+3.58%)
Jan 14, 2020
3.549
3.688
3.532
3.672
14,142,213
+0.10(+2.76%)
Jan 13, 2020
3.688
3.729
3.573
3.573
9,714,487
-0.15(-3.97%)
Jan 10, 2020
3.680
3.770
3.680
3.721
8,694,368
+0.06(+1.57%)
Jan 09, 2020
3.664
3.729
3.647
3.664
8,853,906
-0.05(-1.33%)
Jan 08, 2020
3.918
3.935
3.697
3.713
19,153,574
-0.20(-5.04%)
Jan 07, 2020
3.812
3.935
3.770
3.910
15,389,739
+0.09(+2.37%)
Jan 06, 2020
3.968
3.968
3.770
3.820
17,698,334
-0.05(-1.27%)
Jan 03, 2020
3.992
4.000
3.844
3.869
14,573,110
-0.04(-1.05%)
Jan 02, 2020
3.951
3.992
3.894
3.910
14,212,235
+0.02(+0.42%)
Dec 31, 2019
3.927
3.959
3.877
3.894
13,446,202
-0.02(-0.42%)
Dec 30, 2019
3.795
3.910
3.787
3.910
12,402,151
+0.12(+3.03%)
Dec 27, 2019
3.836
3.853
3.787
3.795
10,525,639
-0.04(-1.07%)
Dec 26, 2019
3.836
3.910
3.820
3.836
11,259,498
+0.04(+1.08%)
Dec 24, 2019
3.672
3.795
3.657
3.795
9,762,234
+0.14(+3.82%)
Dec 23, 2019
3.532
3.664
3.524
3.655
10,866,486
+0.16(+4.46%)
Dec 20, 2019
3.499
3.573
3.491
3.499
18,335,596
-0.04(-1.16%)
Dec 19, 2019
3.516
3.565
3.467
3.540
23,942,614
+0.02(+0.47%)
Dec 18, 2019
3.458
3.524
3.425
3.524
14,224,844
+0.07(+1.90%)
Dec 17, 2019
3.532
3.532
3.458
3.458
15,180,604
-0.06(-1.64%)
Dec 16, 2019
3.573
3.606
3.499
3.516
14,117,027
-0.05(-1.38%)
Dec 13, 2019
3.565
3.639
3.557
3.565
15,051,896
-0.02(-0.46%)
Dec 12, 2019
3.680
3.713
3.565
3.582
12,372,158
-0.05(-1.36%)
Dec 11, 2019
3.524
3.639
3.508
3.631
11,990,476
+0.12(+3.51%)
Dec 10, 2019
3.524
3.540
3.475
3.508
7,340,542
+0.02(+0.47%)
Dec 09, 2019
3.565
3.565
3.475
3.491
8,652,039
-0.02(-0.47%)
Dec 06, 2019
3.573
3.582
3.508
3.508
12,402,805
-0.14(-3.83%)
Dec 05, 2019
3.582
3.672
3.582
3.647
9,450,718
+0.06(+1.60%)
Dec 04, 2019
3.746
3.754
3.590
3.590
11,053,837
-0.15(-3.96%)
Dec 03, 2019
3.631
3.746
3.631
3.738
23,437,240
+0.15(+4.12%)
Dec 02, 2019
3.532
3.606
3.508
3.590
8,671,556
+0.03(+0.92%)
Nov 29, 2019
3.491
3.582
3.458
3.557
8,405,002
+0.07(+2.12%)
Nov 27, 2019
3.491
3.520
3.450
3.483
10,869,908
-0.04(-1.17%)
Nov 26, 2019
3.450
3.540
3.446
3.524
14,745,648
+0.08(+2.39%)
Nov 25, 2019
3.475
3.524
3.442
3.442
11,998,877
-0.05(-1.41%)
Nov 22, 2019
3.573
3.577
3.483
3.491
9,050,445
-0.04(-1.16%)
Nov 21, 2019
3.582
3.639
3.516
3.532
17,568,728
-0.07(-2.05%)
Nov 20, 2019
3.516
3.606
3.508
3.606
11,909,417
+0.10(+2.81%)
Nov 19, 2019
3.483
3.565
3.475
3.508
12,525,809
+0.00(+0.00%)
Nov 18, 2019
3.442
3.532
3.442
3.508
12,092,073
+0.05(+1.43%)
Nov 15, 2019
3.483
3.532
3.450
3.458
10,592,350
-0.05(-1.41%)
Nov 14, 2019
3.549
3.549
3.450
3.508
19,551,690
+0.00(+0.00%)
Nov 13, 2019
3.582
3.614
3.499
3.508
19,338,568
-0.02(-0.47%)
Nov 12, 2019
3.401
3.540
3.360
3.524
23,891,290
+0.13(+3.87%)
Nov 11, 2019
3.417
3.483
3.393
3.393
14,221,491
-0.03(-0.96%)
Nov 08, 2019
3.384
3.524
3.368
3.425
16,218,855
-0.06(-1.65%)
Nov 07, 2019
3.795
3.820
3.343
3.483
37,191,896
-0.47(-11.85%)
Nov 06, 2019
3.959
3.992
3.885
3.951
20,706,494
+0.02(+0.63%)
Nov 05, 2019
3.861
3.951
3.787
3.927
22,322,720
+0.00(+0.00%)
Nov 04, 2019
3.951
3.984
3.910
3.927
12,856,174
-0.05(-1.24%)
Nov 01, 2019
3.959
4.000
3.894
3.976
13,234,503
-0.01(-0.21%)
Oct 31, 2019
3.984
4.091
3.943
3.984
20,004,296
+0.04(+1.04%)
Oct 30, 2019
3.918
3.980
3.832
3.943
15,680,233
+0.02(+0.63%)
Oct 29, 2019
3.828
3.951
3.812
3.918
10,933,180
+0.06(+1.49%)
Oct 28, 2019
3.894
3.918
3.803
3.861
12,285,506
-0.10(-2.49%)
Oct 25, 2019
3.943
4.042
3.902
3.959
15,238,274
+0.07(+1.69%)
Oct 24, 2019
3.812
3.902
3.795
3.894
12,212,648
+0.11(+2.82%)
Oct 23, 2019
3.820
3.844
3.770
3.787
11,450,043
+0.01(+0.22%)
Oct 22, 2019
3.770
3.795
3.664
3.779
12,058,683
+0.06(+1.55%)
Oct 21, 2019
3.853
3.869
3.713
3.721
10,383,465
-0.11(-2.79%)
Oct 18, 2019
3.861
3.902
3.770
3.828
8,721,028
-0.02(-0.64%)
Oct 17, 2019
3.803
3.918
3.770
3.853
8,856,391
+0.05(+1.30%)
Oct 16, 2019
3.746
3.812
3.713
3.803
9,682,473
+0.10(+2.66%)
Oct 15, 2019
3.779
3.812
3.697
3.705
14,057,054
-0.12(-3.22%)
Oct 14, 2019
3.779
3.894
3.770
3.828
6,962,279
+0.05(+1.30%)
Oct 11, 2019
3.869
3.902
3.762
3.779
16,866,612
-0.12(-3.16%)
Oct 10, 2019
3.951
3.968
3.787
3.902
20,732,148
-0.04(-1.04%)
Oct 09, 2019
3.984
4.017
3.927
3.943
14,173,770
-0.07(-1.64%)
Oct 08, 2019
4.033
4.050
3.968
4.009
18,561,150
+0.06(+1.46%)
Oct 07, 2019
3.976
4.033
3.943
3.951
8,527,175
-0.05(-1.23%)
Oct 04, 2019
3.943
4.033
3.927
4.000
10,757,302
+0.07(+1.67%)
Oct 03, 2019
3.968
4.107
3.935
3.935
22,304,290
-0.05(-1.24%)
Oct 02, 2019
3.959
4.009
3.894
3.984
17,941,328
+0.10(+2.54%)
Oct 01, 2019
3.754
3.951
3.705
3.885
21,152,504
+0.11(+2.83%)
Sep 30, 2019
3.853
3.918
3.738
3.779
22,520,508
-0.16(-4.17%)
Sep 27, 2019
4.058
4.058
3.918
3.943
20,342,410
-0.24(-5.70%)
Sep 26, 2019
4.247
4.280
4.165
4.181
17,200,140
-0.05(-1.16%)
Sep 25, 2019
4.436
4.493
4.206
4.230
20,803,512
-0.23(-5.16%)
Sep 24, 2019
4.337
4.485
4.321
4.460
15,092,042
+0.07(+1.69%)
Sep 23, 2019
4.296
4.395
4.288
4.387
18,590,462
+0.13(+3.09%)
Sep 20, 2019
4.132
4.272
4.099
4.255
23,709,256
+0.12(+2.78%)
Sep 19, 2019
4.165
4.194
4.107
4.140
15,828,545
+0.02(+0.40%)
Sep 18, 2019
4.272
4.313
4.025
4.124
27,471,680
-0.13(-3.09%)
Sep 17, 2019
4.058
4.263
4.050
4.255
22,090,222
+0.21(+5.28%)
Sep 16, 2019
3.968
4.083
3.910
4.042
31,237,592
+0.16(+4.24%)
Sep 13, 2019
3.910
3.980
3.836
3.877
26,350,070
-0.01(-0.21%)
Sep 12, 2019
4.099
4.181
3.885
3.885
22,346,006
-0.08(-2.07%)
Sep 11, 2019
3.968
4.099
3.927
3.968
19,479,144
+0.02(+0.62%)
Sep 10, 2019
3.902
4.042
3.861
3.943
20,760,082
-0.01(-0.21%)
Sep 09, 2019
4.066
4.099
3.894
3.951
18,537,506
-0.12(-2.83%)
Sep 06, 2019
4.189
4.263
4.066
4.066
22,780,048
-0.11(-2.56%)
Sep 05, 2019
4.247
4.288
4.074
4.173
30,118,884
-0.15(-3.42%)
Sep 04, 2019
4.272
4.366
4.230
4.321
12,229,594
+0.06(+1.35%)
Sep 03, 2019
4.181
4.370
4.157
4.263
25,491,780
+0.18(+4.43%)
Aug 30, 2019
4.074
4.165
4.033
4.083
13,376,812
-0.02(-0.40%)
Aug 29, 2019
4.206
4.247
4.025
4.099
21,294,366
-0.13(-3.11%)
Aug 28, 2019
4.239
4.300
4.157
4.230
16,466,202
+0.00(+0.00%)
Aug 27, 2019
4.091
4.280
4.083
4.230
17,922,928
+0.13(+3.21%)
Aug 26, 2019
4.157
4.181
4.074
4.099
11,455,223
-0.03(-0.80%)
Aug 23, 2019
3.869
4.140
3.840
4.132
22,379,172
+0.29(+7.48%)
Aug 22, 2019
3.828
3.902
3.812
3.844
11,822,964
-0.02(-0.43%)
Aug 21, 2019
3.902
3.922
3.832
3.861
15,382,611
-0.06(-1.47%)
Aug 20, 2019
3.869
3.951
3.820
3.918
11,884,490
+0.07(+1.71%)
Aug 19, 2019
3.844
3.918
3.762
3.853
18,475,170
-0.07(-1.88%)
Aug 16, 2019
3.968
4.025
3.894
3.927
15,775,494
-0.11(-2.65%)
Aug 15, 2019
3.894
4.058
3.853
4.033
22,844,578
+0.06(+1.45%)
Aug 14, 2019
4.058
4.115
3.972
3.976
21,517,112
-0.02(-0.41%)
Aug 13, 2019
4.165
4.165
3.885
3.992
27,482,656
-0.09(-2.21%)
Aug 12, 2019
4.206
4.239
4.066
4.083
19,760,412
-0.07(-1.58%)
Aug 09, 2019
4.198
4.247
4.132
4.148
16,878,420
-0.07(-1.75%)
Aug 08, 2019
4.107
4.239
4.033
4.222
27,488,464
+0.07(+1.58%)
Aug 07, 2019
4.099
4.230
4.083
4.157
34,181,124
+0.19(+4.76%)
Aug 06, 2019
3.853
3.976
3.820
3.968
25,139,570
+0.04(+1.05%)
Aug 05, 2019
3.869
4.017
3.861
3.927
23,908,568
+0.17(+4.60%)
Aug 02, 2019
3.639
3.803
3.606
3.754
26,475,824
+0.08(+2.24%)
Aug 01, 2019
3.278
3.680
3.237
3.672
47,898,264
+0.37(+11.19%)
Jul 31, 2019
3.508
3.524
3.286
3.302
25,821,596
-0.21(-5.86%)
Jul 30, 2019
3.499
3.524
3.458
3.508
12,893,546
+0.01(+0.23%)
Jul 29, 2019
3.499
3.516
3.409
3.499
23,409,344
+0.02(+0.47%)
Jul 26, 2019
3.467
3.508
3.417
3.483
8,139,740
+0.06(+1.68%)
Jul 25, 2019
3.491
3.508
3.409
3.425
13,611,540
-0.07(-2.11%)
Jul 24, 2019
3.458
3.533
3.434
3.499
13,571,807
+0.05(+1.43%)
Jul 23, 2019
3.475
3.540
3.393
3.450
15,437,183
-0.03(-0.94%)
Jul 22, 2019
3.549
3.577
3.475
3.483
14,267,196
-0.06(-1.62%)
Jul 19, 2019
3.516
3.598
3.442
3.540
15,449,972
+0.00(+0.00%)
Jul 18, 2019
3.401
3.573
3.352
3.540
18,920,470
+0.13(+3.86%)
Jul 17, 2019
3.294
3.413
3.278
3.409
12,466,157
+0.11(+3.49%)
Jul 16, 2019
3.310
3.348
3.278
3.294
8,036,247
-0.02(-0.50%)
Jul 15, 2019
3.327
3.352
3.278
3.310
8,283,896
-0.02(-0.49%)
Jul 12, 2019
3.319
3.343
3.278
3.327
9,551,753
+0.02(+0.75%)
Jul 11, 2019
3.384
3.393
3.253
3.302
13,574,607
-0.08(-2.43%)
Jul 10, 2019
3.269
3.393
3.212
3.384
17,854,958
+0.16(+5.10%)
Jul 09, 2019
3.138
3.228
3.122
3.220
11,697,102
+0.07(+2.35%)
Jul 08, 2019
3.154
3.195
3.113
3.146
10,308,488
+0.00(+0.00%)
Jul 05, 2019
3.072
3.167
3.048
3.146
13,583,399
-0.05(-1.54%)
Jul 03, 2019
3.171
3.204
3.122
3.195
11,188,856
+0.06(+1.83%)
Jul 02, 2019
3.056
3.154
3.035
3.138
18,421,166
+0.14(+4.66%)
Jul 01, 2019
3.072
3.080
2.990
2.998
16,081,623
-0.19(-5.93%)
Jun 28, 2019
3.171
3.228
3.138
3.187
11,087,571
+0.02(+0.52%)
Jun 27, 2019
3.122
3.191
3.083
3.171
11,868,784
+0.02(+0.52%)
Jun 26, 2019
3.122
3.245
3.097
3.154
16,460,676
-0.05(-1.54%)
Jun 25, 2019
3.269
3.294
3.130
3.204
26,513,850
-0.04(-1.27%)
Jun 24, 2019
3.171
3.253
3.146
3.245
22,253,730
+0.13(+4.22%)
Jun 21, 2019
3.122
3.158
3.031
3.113
44,993,416
-0.02(-0.79%)
Jun 20, 2019
3.113
3.228
3.089
3.138
22,924,720
+0.14(+4.66%)
Jun 19, 2019
2.924
3.007
2.887
2.998
18,338,562
+0.04(+1.39%)
Jun 18, 2019
2.933
2.998
2.883
2.957
16,327,485
+0.08(+2.86%)
Jun 17, 2019
2.892
2.920
2.801
2.875
14,476,361
-0.03(-1.13%)
Jun 14, 2019
2.965
3.039
2.867
2.908
14,555,336
-0.02(-0.84%)
Jun 13, 2019
2.867
2.957
2.859
2.933
9,152,592
+0.07(+2.29%)
Jun 12, 2019
2.859
2.908
2.842
2.867
9,123,151
+0.04(+1.45%)
Jun 11, 2019
2.818
2.842
2.777
2.826
8,893,696
+0.01(+0.29%)
Jun 10, 2019
2.801
2.834
2.760
2.818
10,688,064
-0.02(-0.87%)
Jun 07, 2019
2.916
2.924
2.842
2.842
10,839,352
-0.04(-1.42%)
Jun 06, 2019
2.883
2.933
2.859
2.883
8,892,586
+0.01(+0.29%)
Jun 05, 2019
2.949
3.048
2.859
2.875
14,387,341
-0.04(-1.41%)
Jun 04, 2019
2.867
2.924
2.859
2.916
16,911,840
-0.01(-0.28%)
Jun 03, 2019
2.735
2.933
2.727
2.924
17,186,940
+0.24(+8.87%)
May 31, 2019
2.645
2.719
2.645
2.686
9,027,924
+0.07(+2.51%)
May 30, 2019
2.579
2.637
2.546
2.620
7,686,583
+0.00(+0.00%)
May 29, 2019
2.653
2.662
2.604
2.620
6,734,544
-0.02(-0.62%)
May 28, 2019
2.571
2.637
2.555
2.637
8,366,996
+0.06(+2.23%)
May 24, 2019
2.571
2.612
2.555
2.579
6,034,563
+0.02(+0.64%)
May 23, 2019
2.571
2.637
2.563
2.563
6,801,742
+0.02(+0.65%)
May 22, 2019
2.579
2.579
2.538
2.546
4,371,015
-0.03(-1.27%)
May 21, 2019
2.588
2.588
2.546
2.579
6,809,436
-0.02(-0.63%)
May 20, 2019
2.579
2.637
2.563
2.596
6,155,436
+0.00(+0.00%)
May 17, 2019
2.546
2.604
2.514
2.596
8,645,187
+0.02(+0.96%)
May 16, 2019
2.588
2.596
2.534
2.571
11,428,013
-0.03(-1.26%)
May 15, 2019
2.571
2.620
2.569
2.604
7,601,161
+0.03(+1.28%)
May 14, 2019
2.579
2.604
2.522
2.571
6,128,185
-0.02(-0.95%)
May 13, 2019
2.538
2.612
2.514
2.596
11,253,158
+0.09(+3.61%)
May 10, 2019
2.538
2.542
2.497
2.505
8,746,106
-0.02(-0.97%)
May 09, 2019
2.546
2.596
2.530
2.530
9,788,275
-0.02(-0.96%)
May 08, 2019
2.596
2.711
2.514
2.555
24,067,366
+0.04(+1.63%)
May 07, 2019
2.514
2.546
2.481
2.514
15,555,163
-0.01(-0.33%)
May 06, 2019
2.505
2.560
2.497
2.522
6,279,390
+0.00(+0.00%)
May 03, 2019
2.530
2.571
2.505
2.522
9,131,521
+0.02(+0.66%)
May 02, 2019
2.522
2.537
2.464
2.505
10,429,392
-0.01(-0.33%)
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.