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 (%)
Oct 29, 2021
0.3217
0.3217
0.3000
0.3217
28,562
+0.00(+0.00%)
Oct 28, 2021
0.3285
0.3285
0.3100
0.3217
29,175
+0.01(+3.11%)
Oct 27, 2021
0.2850
0.3285
0.3050
0.3120
26,685
+0.00(+0.00%)
Oct 26, 2021
0.3210
0.3120
55,033
-0.01(-2.80%)
Oct 25, 2021
0.3215
0.3495
0.3210
0.3210
109,192
-0.03(-8.23%)
Oct 22, 2021
0.3565
0.3600
0.3210
0.3498
65,682
-0.00(-0.06%)
Oct 21, 2021
0.3400
0.3550
0.3087
0.3500
103,465
+0.01(+4.45%)
Oct 20, 2021
0.3499
0.3650
0.3000
0.3351
171,808
-0.00(-0.86%)
Oct 19, 2021
0.3240
0.3500
0.2610
0.3380
146,532
+0.06(+23.36%)
Oct 18, 2021
0.3201
0.3328
0.2740
0.2740
126,134
-0.06(-17.67%)
Oct 15, 2021
0.3158
0.3448
0.3158
0.3328
52,993
-0.00(-0.60%)
Oct 14, 2021
0.3401
0.3450
0.3157
0.3348
213,056
-0.01(-1.56%)
Oct 13, 2021
0.3415
0.3429
0.3401
0.3401
12,011
-0.00(-0.82%)
Oct 12, 2021
0.3416
0.3430
0.3401
0.3429
25,499
-0.00(-0.03%)
Oct 11, 2021
0.3401
0.3450
0.3401
0.3430
54,624
+0.00(+0.85%)
Oct 08, 2021
0.3407
0.3499
0.3400
0.3401
27,213
-0.00(-0.18%)
Oct 07, 2021
0.3407
0.3500
0.3405
0.3407
21,435
-0.01(-2.66%)
Oct 06, 2021
0.3450
0.3500
0.3405
0.3500
69,848
+0.01(+2.73%)
Oct 05, 2021
0.3407
0.3500
0.3406
0.3407
46,854
-0.00(-0.03%)
Oct 04, 2021
0.3455
0.3500
0.3250
0.3408
48,817
-0.00(-1.27%)
Oct 01, 2021
0.3410
0.3530
0.3410
0.3452
31,752
-0.00(-0.46%)
Sep 30, 2021
0.3445
0.3575
0.3400
0.3468
51,015
-0.00(-0.34%)
Sep 29, 2021
0.3500
0.3650
0.3480
0.3480
37,066
-0.00(-0.57%)
Sep 28, 2021
0.3500
0.3655
0.3500
0.3500
32,396
-0.00(-0.85%)
Sep 27, 2021
0.3527
0.3670
0.3500
0.3530
27,258
+0.00(+0.00%)
Sep 24, 2021
0.3540
0.3700
0.3500
0.3530
74,899
-0.01(-1.94%)
Sep 23, 2021
0.3723
0.3745
0.3540
0.3600
20,371
+0.00(+0.00%)
Sep 22, 2021
0.3790
0.3790
0.3540
0.3600
27,684
+0.01(+1.98%)
Sep 21, 2021
0.3540
0.3800
0.3530
0.3530
54,009
-0.00(-0.28%)
Sep 20, 2021
0.3600
0.3830
0.3540
0.3540
39,485
-0.01(-1.67%)
Sep 17, 2021
0.3600
0.3845
0.3600
0.3600
23,949
-0.01(-1.37%)
Sep 16, 2021
0.3845
0.3845
0.3610
0.3650
45,151
+0.00(+1.11%)
Sep 15, 2021
0.3895
0.3895
0.3600
0.3610
15,155
-0.02(-5.67%)
Sep 14, 2021
0.3700
0.3850
0.3600
0.3827
43,302
+0.02(+4.68%)
Sep 13, 2021
0.3945
0.3945
0.3640
0.3656
36,490
-0.03(-8.37%)
Sep 10, 2021
0.3900
0.4095
0.3610
0.3990
62,279
+0.02(+6.40%)
Sep 09, 2021
0.3665
0.3895
0.3630
0.3750
12,833
+0.01(+3.31%)
Sep 08, 2021
0.3975
0.4095
0.3610
0.3630
22,216
-0.02(-5.86%)
Sep 07, 2021
0.3900
0.3999
0.3606
0.3856
24,310
+0.00(+0.03%)
Sep 03, 2021
0.4000
0.4210
0.3606
0.3855
21,645
+0.01(+1.45%)
Sep 02, 2021
0.3815
0.4190
0.3650
0.3800
73,971
-0.01(-2.61%)
Sep 01, 2021
0.4145
0.4190
0.3815
0.3902
71,956
+0.00(+0.05%)
Aug 31, 2021
0.4000
0.4190
0.3805
0.3900
111,874
-0.01(-1.27%)
Aug 30, 2021
0.3570
0.4000
0.3540
0.3950
148,295
+0.04(+11.58%)
Aug 27, 2021
0.3790
0.3790
0.3540
0.3540
63,450
-0.01(-1.67%)
Aug 26, 2021
0.3641
0.3790
0.3541
0.3600
41,086
-0.01(-2.68%)
Aug 25, 2021
0.3700
0.3750
0.3651
0.3699
49,531
+0.00(+0.76%)
Aug 24, 2021
0.3653
0.3700
0.3605
0.3671
24,981
-0.00(-0.65%)
Aug 23, 2021
0.3695
0.3695
0.3544
0.3695
87,092
+0.02(+4.23%)
Aug 20, 2021
0.3600
0.3700
0.3540
0.3545
31,772
-0.01(-1.53%)
Aug 19, 2021
0.3750
0.3885
0.3550
0.3600
15,497
+0.01(+1.69%)
Aug 18, 2021
0.3655
0.3885
0.3540
0.3540
53,095
-0.01(-1.94%)
Aug 17, 2021
0.3800
0.3901
0.3600
0.3610
22,558
-0.02(-4.75%)
Aug 16, 2021
0.3851
0.3901
0.3605
0.3790
36,723
+0.01(+2.35%)
Aug 13, 2021
0.3900
0.3901
0.3605
0.3703
25,991
-0.02(-5.05%)
Aug 12, 2021
0.3995
0.3995
0.3810
0.3900
25,477
-0.00(-0.38%)
Aug 11, 2021
0.3990
0.3995
0.3850
0.3915
78,903
+0.00(+0.77%)
Aug 10, 2021
0.3800
0.3910
0.3600
0.3885
83,161
+0.01(+2.24%)
Aug 09, 2021
0.3925
0.3950
0.3500
0.3800
141,257
-0.02(-3.80%)
Aug 06, 2021
0.3900
0.4090
0.3900
0.3950
55,095
-0.01(-1.25%)
Aug 05, 2021
0.3950
0.4198
0.3950
0.4000
30,584
-0.01(-2.44%)
Aug 04, 2021
0.4195
0.4200
0.3900
0.4100
53,284
-0.01(-2.26%)
Aug 03, 2021
0.3910
0.4195
0.3900
0.4195
21,220
+0.01(+3.50%)
Aug 02, 2021
0.4005
0.4195
0.3906
0.4053
23,776
+0.00(+1.20%)
Jul 30, 2021
0.4098
0.4294
0.4000
0.4005
39,937
-0.01(-3.26%)
Jul 29, 2021
0.4135
0.4195
0.3906
0.4140
29,278
+0.00(+0.00%)
Jul 28, 2021
0.4000
0.4200
0.3902
0.4140
41,959
-0.01(-1.43%)
Jul 27, 2021
0.4300
0.4400
0.4020
0.4200
27,589
-0.01(-1.18%)
Jul 26, 2021
0.4200
0.4595
0.4000
0.4250
53,766
+0.01(+3.16%)
Jul 23, 2021
0.4530
0.4595
0.4110
0.4120
19,702
-0.03(-7.37%)
Jul 22, 2021
0.4300
0.4448
0.4101
0.4448
29,334
+0.01(+3.44%)
Jul 21, 2021
0.3900
0.4365
0.3900
0.4300
27,921
+0.00(+0.70%)
Jul 20, 2021
0.4298
0.4300
0.3900
0.4270
42,135
-0.00(-0.63%)
Jul 19, 2021
0.4295
0.4390
0.3800
0.4297
154,049
+0.01(+2.31%)
Jul 16, 2021
0.4601
0.4650
0.4100
0.4200
96,031
-0.04(-8.20%)
Jul 15, 2021
0.4361
0.4800
0.4350
0.4575
23,844
+0.01(+2.81%)
Jul 14, 2021
0.4600
0.4800
0.4400
0.4450
69,174
-0.02(-4.30%)
Jul 13, 2021
0.4600
0.4895
0.4600
0.4650
42,831
+0.00(+0.00%)
Jul 12, 2021
0.4685
0.4900
0.4650
0.4650
32,863
-0.02(-5.10%)
Jul 09, 2021
0.4950
0.4950
0.4600
0.4900
32,158
+0.02(+5.15%)
Jul 08, 2021
0.4601
0.5000
0.4600
0.4660
10,802
-0.01(-1.48%)
Jul 07, 2021
0.5100
0.5100
0.4600
0.4730
39,084
-0.03(-5.40%)
Jul 06, 2021
0.4721
0.5050
0.4651
0.5000
28,496
+0.02(+3.52%)
Jul 02, 2021
0.5075
0.5075
0.4600
0.4830
28,269
+0.00(+0.42%)
Jul 01, 2021
0.5100
0.5150
0.4720
0.4810
12,739
-0.03(-5.69%)
Jun 30, 2021
0.5200
0.5200
0.4710
0.5100
77,173
+0.04(+9.68%)
Jun 29, 2021
0.4700
0.5200
0.4650
0.4650
34,194
-0.00(-1.06%)
Jun 28, 2021
0.4865
0.5400
0.4600
0.4700
25,452
-0.02(-3.85%)
Jun 25, 2021
0.4650
0.4950
0.4650
0.4888
49,195
-0.00(-0.04%)
Jun 24, 2021
0.5200
0.5200
0.4610
0.4890
86,230
-0.01(-2.20%)
Jun 23, 2021
0.4700
0.5200
0.4700
0.5000
23,505
-0.00(-0.97%)
Jun 22, 2021
0.5200
0.5200
0.4600
0.5049
23,860
+0.00(+0.98%)
Jun 21, 2021
0.4500
0.5197
0.4500
0.5000
31,061
+0.01(+1.52%)
Jun 18, 2021
0.4900
0.5199
0.4650
0.4925
32,348
-0.01(-1.50%)
Jun 17, 2021
0.5200
0.5200
0.5000
0.5000
32,369
-0.02(-3.10%)
Jun 16, 2021
0.4780
0.5500
0.4780
0.5160
60,345
-0.02(-3.28%)
Jun 15, 2021
0.5290
0.5400
0.5000
0.5335
25,803
-0.00(-0.43%)
Jun 14, 2021
0.5300
0.5500
0.5280
0.5358
22,425
-0.00(-0.78%)
Jun 11, 2021
0.5255
0.5500
0.5250
0.5400
29,198
+0.02(+2.86%)
Jun 10, 2021
0.5596
0.5596
0.5250
0.5250
22,960
-0.03(-6.18%)
Jun 09, 2021
0.5500
0.5596
0.5300
0.5596
71,284
+0.01(+2.19%)
Jun 08, 2021
0.5700
0.5700
0.5344
0.5476
54,113
-0.02(-3.85%)
Jun 07, 2021
0.5400
0.5695
0.5400
0.5695
56,578
+0.03(+5.46%)
Jun 04, 2021
0.5310
0.5600
0.5300
0.5400
72,097
+0.01(+1.50%)
Jun 03, 2021
0.5300
0.5595
0.5300
0.5320
73,001
+0.00(+0.38%)
Jun 02, 2021
0.5400
0.5420
0.5200
0.5300
50,369
-0.01(-0.93%)
Jun 01, 2021
0.5133
0.5600
0.4945
0.5350
52,704
+0.02(+3.58%)
May 28, 2021
0.5445
0.5600
0.5122
0.5165
37,735
-0.03(-5.92%)
May 27, 2021
0.5595
0.5595
0.5300
0.5490
25,341
-0.01(-1.88%)
May 26, 2021
0.5600
0.5600
0.5105
0.5595
46,539
+0.04(+7.49%)
May 25, 2021
0.5000
0.5600
0.4900
0.5205
105,472
+0.02(+3.07%)
May 24, 2021
0.4700
0.5050
0.4500
0.5050
26,281
+0.01(+2.04%)
May 21, 2021
0.4865
0.5095
0.4250
0.4949
161,605
-0.00(-0.88%)
May 20, 2021
0.5135
0.5200
0.4910
0.4993
43,556
-0.03(-4.90%)
May 19, 2021
0.5500
0.5500
0.5000
0.5250
46,076
-0.03(-4.55%)
May 18, 2021
0.5398
0.5600
0.5000
0.5500
50,368
+0.02(+3.29%)
May 17, 2021
0.4700
0.5325
0.4500
0.5325
67,599
+0.03(+7.04%)
May 14, 2021
0.4500
0.4980
0.4500
0.4975
82,496
+0.05(+10.56%)
May 13, 2021
0.4200
0.4980
0.4005
0.4500
81,164
+0.04(+9.76%)
May 12, 2021
0.4500
0.4500
0.4100
0.4100
70,802
-0.03(-6.82%)
May 11, 2021
0.4500
0.5000
0.4000
0.4400
197,059
-0.03(-6.38%)
May 10, 2021
0.4950
0.5100
0.4700
0.4700
169,646
-0.03(-5.81%)
May 07, 2021
0.5010
0.5495
0.4820
0.4990
100,192
-0.02(-2.99%)
May 06, 2021
0.5000
0.5495
0.4877
0.5144
119,899
-0.01(-1.08%)
May 05, 2021
0.5590
0.5600
0.5000
0.5200
258,206
-0.03(-5.45%)
May 04, 2021
0.5818
0.5818
0.5500
0.5500
107,956
+0.00(+0.00%)
May 03, 2021
0.5750
0.5950
0.5500
0.5500
225,299
-0.03(-5.17%)
Apr 30, 2021
0.6095
0.6095
0.5630
0.5800
175,200
-0.02(-2.98%)
Apr 29, 2021
0.6150
0.6289
0.5900
0.5978
62,424
-0.02(-3.58%)
Apr 28, 2021
0.6320
0.6500
0.6010
0.6200
136,098
-0.01(-1.90%)
Apr 27, 2021
0.6000
0.6320
0.6000
0.6320
81,939
+0.03(+4.46%)
Apr 26, 2021
0.6475
0.6598
0.6000
0.6050
152,766
-0.04(-6.91%)
Apr 23, 2021
0.6850
0.6850
0.6300
0.6499
142,600
-0.03(-5.11%)
Apr 22, 2021
0.6800
0.7250
0.6500
0.6849
70,076
+0.01(+2.22%)
Apr 21, 2021
0.7005
0.7250
0.6700
0.6700
124,569
-0.04(-6.11%)
Apr 20, 2021
0.7130
0.7300
0.7005
0.7136
197,563
+0.00(+0.49%)
Apr 19, 2021
0.7200
0.7500
0.7100
0.7101
148,631
-0.01(-1.38%)
Apr 16, 2021
0.7150
0.7490
0.7100
0.7200
113,300
+0.01(+1.41%)
Apr 15, 2021
0.8250
0.8250
0.6950
0.7100
259,758
-0.07(-9.04%)
Apr 14, 2021
0.8700
0.9000
0.7500
0.7806
97,343
-0.09(-10.28%)
Apr 13, 2021
0.8300
0.8900
0.7820
0.8700
135,478
+0.04(+4.82%)
Apr 12, 2021
0.7800
0.8500
0.7800
0.8300
88,289
+0.05(+6.41%)
Apr 09, 2021
0.7350
0.8400
0.7200
0.7800
79,100
+0.05(+6.12%)
Apr 08, 2021
0.7300
0.7600
0.7150
0.7350
32,044
+0.01(+0.68%)
Apr 07, 2021
0.7425
0.7500
0.7110
0.7300
63,857
-0.01(-1.35%)
Apr 06, 2021
0.7200
0.7450
0.7200
0.7400
38,603
+0.02(+2.78%)
Apr 05, 2021
0.7525
0.7750
0.7200
0.7200
69,730
-0.02(-2.37%)
Apr 01, 2021
0.7110
0.7500
0.7110
0.7375
93,700
+0.02(+2.43%)
Mar 31, 2021
0.7300
0.7450
0.7050
0.7200
161,839
+0.01(+1.41%)
Mar 30, 2021
0.7500
0.7500
0.7100
0.7100
35,392
-0.03(-3.40%)
Mar 29, 2021
0.8000
0.8100
0.7100
0.7350
81,126
-0.07(-8.13%)
Mar 26, 2021
0.7900
0.8000
0.7400
0.8000
29,800
+0.03(+3.90%)
Mar 25, 2021
0.7400
0.7800
0.7400
0.7700
56,759
+0.03(+4.05%)
Mar 24, 2021
0.8100
0.8100
0.7400
0.7400
61,248
-0.01(-1.33%)
Mar 23, 2021
0.7700
0.8000
0.7500
0.7500
43,147
-0.02(-2.60%)
Mar 22, 2021
0.8100
0.8294
0.7700
0.7700
54,934
-0.04(-4.94%)
Mar 19, 2021
0.7899
0.8100
0.7800
0.8100
47,700
+0.02(+2.54%)
Mar 18, 2021
0.7700
0.8000
0.7600
0.7899
82,622
-0.01(-1.26%)
Mar 17, 2021
0.8100
0.8500
0.7510
0.8000
185,819
-0.05(-5.87%)
Mar 16, 2021
0.9000
0.9000
0.8100
0.8499
56,019
-0.03(-3.40%)
Mar 15, 2021
0.8500
0.9000
0.8000
0.8798
75,524
+0.04(+4.74%)
Mar 12, 2021
0.8600
0.8700
0.7900
0.8400
63,200
+0.00(+0.00%)
Mar 11, 2021
0.8150
0.8500
0.8100
0.8400
117,922
+0.04(+5.00%)
Mar 10, 2021
0.8490
0.8490
0.8000
0.8000
86,616
-0.03(-3.56%)
Mar 09, 2021
0.7800
0.8500
0.7500
0.8295
136,204
+0.08(+10.60%)
Mar 08, 2021
0.7940
0.7940
0.7130
0.7500
59,337
-0.05(-6.02%)
Mar 05, 2021
0.7500
0.8000
0.6300
0.7980
249,700
+0.05(+5.98%)
Mar 04, 2021
0.8650
0.8699
0.7500
0.7530
218,074
-0.12(-13.44%)
Mar 03, 2021
0.8900
0.9400
0.8200
0.8699
102,167
-0.02(-2.26%)
Mar 02, 2021
0.9000
0.9700
0.8600
0.8900
86,746
-0.01(-1.11%)
Mar 01, 2021
0.8400
0.9200
0.8000
0.9000
137,649
+0.06(+7.14%)
Feb 26, 2021
0.8300
0.9200
0.8100
0.8400
124,500
-0.02(-2.83%)
Feb 25, 2021
0.9050
0.9700
0.8550
0.8645
220,880
-0.04(-4.48%)
Feb 24, 2021
0.8800
0.9500
0.8700
0.9050
102,278
+0.03(+2.84%)
Feb 23, 2021
0.9755
1.030
0.7800
0.8800
290,271
-0.10(-9.79%)
Feb 22, 2021
1.060
1.060
0.9610
0.9755
183,256
-0.08(-7.97%)
Feb 19, 2021
0.9600
1.070
0.9600
1.060
162,100
+0.10(+10.42%)
Feb 18, 2021
1.000
1.130
0.9000
0.9600
309,514
+0.00(+0.00%)
Feb 17, 2021
1.030
1.070
0.9000
0.9600
396,551
-0.07(-6.80%)
Feb 16, 2021
1.140
1.200
0.9450
1.030
731,093
-0.11(-9.65%)
Feb 12, 2021
1.200
1.250
1.010
1.140
385,700
-0.09(-7.32%)
Feb 11, 2021
1.750
1.820
1.100
1.230
779,916
-0.25(-16.89%)
Feb 10, 2021
1.150
1.720
1.120
1.480
1,394,643
+0.33(+28.70%)
Feb 09, 2021
1.100
1.150
1.000
1.150
505,702
+0.04(+3.60%)
Feb 08, 2021
1.000
1.110
0.9970
1.110
281,591
+0.11(+11.33%)
Feb 05, 2021
1.035
1.090
0.9700
0.9970
356,900
-0.04(-4.13%)
Feb 04, 2021
1.070
1.140
1.010
1.040
436,886
+0.03(+2.97%)
Feb 03, 2021
1.015
1.060
0.9300
1.010
757,339
+0.06(+6.32%)
Feb 02, 2021
0.8000
0.9800
0.7900
0.9500
454,194
+0.17(+21.79%)
Feb 01, 2021
0.7300
0.7900
0.7250
0.7800
161,122
+0.06(+7.59%)
Jan 29, 2021
0.7200
0.7800
0.7000
0.7250
141,100
+0.00(+0.00%)
Jan 28, 2021
0.7300
0.8000
0.6800
0.7250
438,890
-0.02(-2.03%)
Jan 27, 2021
0.9300
1.000
0.7150
0.7400
527,624
-0.19(-20.43%)
Jan 26, 2021
0.8900
1.050
0.8900
0.9300
315,407
+0.03(+2.76%)
Jan 25, 2021
1.130
1.200
0.8500
0.9050
988,777
-0.21(-18.87%)
Jan 22, 2021
0.8200
1.120
0.7712
1.115
889,500
+0.32(+39.61%)
Jan 21, 2021
0.6850
0.8195
0.6790
0.7990
510,651
+0.12(+17.59%)
Jan 20, 2021
0.7100
0.7500
0.6780
0.6795
301,416
-0.03(-4.30%)
Jan 19, 2021
0.7000
0.7350
0.6510
0.7100
242,236
+0.04(+5.97%)
Jan 15, 2021
0.6900
0.7000
0.6350
0.6700
286,500
+0.01(+1.21%)
Jan 14, 2021
0.6500
0.6850
0.6155
0.6620
245,412
+0.03(+5.08%)
Jan 13, 2021
0.6100
0.6800
0.6050
0.6300
202,953
-0.02(-3.08%)
Jan 12, 2021
0.6500
0.7000
0.6003
0.6500
280,897
+0.01(+1.56%)
Jan 11, 2021
0.6100
0.6500
0.5900
0.6400
313,837
+0.03(+4.92%)
Jan 08, 2021
0.5800
0.6300
0.5500
0.6100
253,400
+0.05(+8.93%)
Jan 07, 2021
0.5550
0.5800
0.5310
0.5600
184,707
+0.03(+5.46%)
Jan 06, 2021
0.5500
0.5650
0.5100
0.5310
278,903
+0.04(+7.27%)
Jan 05, 2021
0.5113
0.5200
0.4750
0.4950
81,395
-0.02(-2.94%)
Jan 04, 2021
0.4800
0.5200
0.4750
0.5100
79,677
+0.03(+6.25%)
Dec 31, 2020
0.4800
0.4800
0.4800
129,220
-0.02(-3.30%)
Dec 30, 2020
0.4751
0.5300
0.4701
0.4964
129,220
+0.02(+5.17%)
Dec 29, 2020
0.5300
0.5450
0.4720
0.4720
220,279
-0.06(-10.94%)
Dec 28, 2020
0.5150
0.5480
0.5003
0.5300
137,990
-0.01(-1.85%)
Dec 24, 2020
0.5498
0.5500
0.5240
0.5400
37,200
-0.01(-1.73%)
Dec 23, 2020
0.5200
0.5823
0.5000
0.5495
174,253
+0.03(+5.67%)
Dec 22, 2020
0.5400
0.5400
0.5050
0.5200
151,120
-0.01(-2.00%)
Dec 21, 2020
0.5355
0.5500
0.5010
0.5306
62,685
-0.01(-1.83%)
Dec 18, 2020
0.5575
0.5700
0.5200
0.5405
110,600
-0.00(-0.83%)
Dec 17, 2020
0.5650
0.5990
0.5275
0.5450
138,908
+0.00(+0.00%)
Dec 16, 2020
0.5450
0.5600
0.5200
0.5450
110,723
+0.02(+2.83%)
Dec 15, 2020
0.5600
0.5699
0.5200
0.5300
113,214
-0.04(-7.00%)
Dec 14, 2020
0.5900
0.6100
0.5550
0.5699
83,688
-0.03(-4.67%)
Dec 11, 2020
0.5875
0.6299
0.5850
0.5978
42,700
-0.01(-2.00%)
Dec 10, 2020
0.6000
0.6210
0.5800
0.6100
54,324
+0.02(+3.42%)
Dec 09, 2020
0.5910
0.6490
0.5750
0.5898
91,617
-0.03(-4.10%)
Dec 08, 2020
0.6475
0.6700
0.5400
0.6150
247,596
-0.03(-3.91%)
Dec 07, 2020
0.6500
0.6999
0.6250
0.6400
114,653
-0.01(-1.49%)
Dec 04, 2020
0.6900
0.6900
0.6250
0.6497
285,600
-0.01(-1.68%)
Dec 03, 2020
0.6750
0.6940
0.6300
0.6608
220,513
+0.00(+0.12%)
Dec 02, 2020
0.6700
0.6800
0.6250
0.6600
199,905
+0.03(+3.94%)
Dec 01, 2020
0.7500
0.7500
0.6214
0.6350
373,579
-0.09(-13.01%)
Nov 30, 2020
0.5300
0.7470
0.5300
0.7300
682,012
+0.15(+25.86%)
Nov 27, 2020
0.5099
0.5850
0.4500
0.5800
385,700
+0.08(+16.58%)
Nov 25, 2020
0.4575
0.5200
0.4550
0.4975
255,900
+0.04(+8.62%)
Nov 24, 2020
0.4500
0.4900
0.4350
0.4580
187,134
+0.02(+4.09%)
Nov 23, 2020
0.4400
0.4650
0.4100
0.4400
102,736
+0.01(+2.33%)
Nov 20, 2020
0.4450
0.4698
0.4300
0.4300
62,600
-0.02(-3.37%)
Nov 19, 2020
0.4400
0.4818
0.4300
0.4450
76,306
-0.01(-1.11%)
Nov 18, 2020
0.4300
0.4600
0.4075
0.4500
103,036
+0.02(+4.65%)
Nov 17, 2020
0.3950
0.4300
0.3950
0.4300
90,758
+0.03(+7.50%)
Nov 16, 2020
0.4200
0.4400
0.3950
0.4000
95,089
-0.02(-4.76%)
Nov 13, 2020
0.4300
0.4400
0.3900
0.4200
128,600
+0.00(+0.00%)
Nov 12, 2020
0.4500
0.4600
0.4100
0.4200
152,270
-0.03(-7.49%)
Nov 11, 2020
0.4500
0.4650
0.4055
0.4540
139,902
-0.02(-3.40%)
Nov 10, 2020
0.5095
0.5200
0.4410
0.4700
159,629
-0.03(-5.05%)
Nov 09, 2020
0.5950
0.6290
0.4900
0.4950
768,476
-0.05(-8.33%)
Nov 06, 2020
0.3803
0.5490
0.3706
0.5400
1,022,100
+0.15(+38.46%)
Nov 05, 2020
0.3773
0.4200
0.3600
0.3900
246,589
+0.03(+7.35%)
Nov 04, 2020
0.3819
0.3819
0.3600
0.3633
26,161
-0.01(-1.81%)
Nov 03, 2020
0.3800
0.3800
0.3600
0.3700
57,196
+0.01(+2.35%)
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.