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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
10.93
+0.25 (+2.34%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2024
9.580
9.818
9.420
9.500
271,306
-0.03(-0.31%)
Apr 29, 2024
9.530
9.670
9.332
9.530
119,441
+0.08(+0.85%)
Apr 26, 2024
9.550
9.610
9.340
9.450
143,272
-0.02(-0.21%)
Apr 25, 2024
9.380
9.520
9.182
9.470
74,704
+0.04(+0.42%)
Apr 24, 2024
9.900
9.900
9.370
9.430
102,734
-0.46(-4.65%)
Apr 23, 2024
10.10
10.10
9.800
9.890
104,202
-0.21(-2.08%)
Apr 22, 2024
9.500
10.10
9.432
10.10
165,030
+0.53(+5.54%)
Apr 19, 2024
9.440
9.630
9.340
9.570
103,496
+0.25(+2.68%)
Apr 18, 2024
9.170
9.350
9.130
9.320
202,867
+0.07(+0.76%)
Apr 17, 2024
9.180
9.390
9.035
9.250
132,046
+0.09(+0.98%)
Apr 16, 2024
9.330
9.455
9.040
9.160
276,680
-0.27(-2.86%)
Apr 15, 2024
9.550
9.660
9.330
9.430
194,363
+0.02(+0.21%)
Apr 12, 2024
9.880
9.930
9.400
9.410
141,849
-0.45(-4.56%)
Apr 11, 2024
9.880
9.890
9.732
9.860
76,805
-0.05(-0.50%)
Apr 10, 2024
10.09
10.14
9.870
9.910
131,284
-0.33(-3.22%)
Apr 09, 2024
10.38
10.40
10.16
10.24
118,273
-0.01(-0.10%)
Apr 08, 2024
9.800
10.30
9.710
10.25
443,849
+0.55(+5.67%)
Apr 05, 2024
8.990
9.750
8.930
9.700
314,840
+0.56(+6.13%)
Apr 04, 2024
9.230
9.490
9.060
9.140
179,055
-0.09(-0.98%)
Apr 03, 2024
8.870
9.330
8.800
9.230
163,554
+0.31(+3.48%)
Apr 02, 2024
9.390
9.390
8.810
8.920
138,999
-0.25(-2.73%)
Apr 01, 2024
9.370
9.390
9.100
9.170
107,300
-0.19(-2.03%)
Mar 28, 2024
9.390
9.590
9.260
9.360
204,954
-0.03(-0.32%)
Mar 27, 2024
9.150
9.400
9.150
9.390
158,366
+0.24(+2.62%)
Mar 26, 2024
9.260
9.400
9.020
9.150
101,915
-0.11(-1.19%)
Mar 25, 2024
9.010
9.560
9.010
9.260
304,151
+0.25(+2.77%)
Mar 22, 2024
9.180
9.180
8.910
9.010
94,445
-0.17(-1.85%)
Mar 21, 2024
8.700
9.250
8.620
9.180
342,754
+0.45(+5.15%)
Mar 20, 2024
8.260
8.730
8.209
8.730
135,728
+0.40(+4.80%)
Mar 19, 2024
8.400
8.500
8.285
8.330
171,476
-0.07(-0.83%)
Mar 18, 2024
7.990
8.440
7.900
8.400
263,456
+0.48(+6.06%)
Mar 15, 2024
8.080
8.230
7.920
7.920
116,167
-0.23(-2.82%)
Mar 14, 2024
8.080
8.220
8.060
8.150
105,173
+0.01(+0.12%)
Mar 13, 2024
7.630
8.170
7.600
8.140
221,321
+0.54(+7.11%)
Mar 12, 2024
7.630
7.680
7.480
7.600
92,542
+0.02(+0.26%)
Mar 11, 2024
7.720
7.739
7.317
7.580
152,499
-0.16(-2.07%)
Mar 08, 2024
7.650
7.830
7.580
7.740
167,237
+0.05(+0.65%)
Mar 07, 2024
7.930
7.930
7.660
7.690
116,495
-0.14(-1.79%)
Mar 06, 2024
7.770
7.940
7.700
7.830
376,943
+0.12(+1.56%)
Mar 05, 2024
7.720
7.810
7.630
7.710
67,664
-0.08(-1.03%)
Mar 04, 2024
7.980
8.210
7.750
7.790
244,169
-0.01(-0.13%)
Mar 01, 2024
7.810
7.843
7.630
7.800
226,848
+0.05(+0.65%)
Feb 29, 2024
7.760
8.010
7.520
7.750
249,720
+0.01(+0.13%)
Feb 28, 2024
8.010
8.140
7.650
7.740
393,977
-0.29(-3.61%)
Feb 27, 2024
8.460
8.470
8.020
8.030
157,237
-0.44(-5.19%)
Feb 26, 2024
8.620
8.740
8.350
8.470
138,170
-0.04(-0.47%)
Feb 23, 2024
8.890
9.020
8.420
8.510
193,114
-0.24(-2.74%)
Feb 22, 2024
8.560
9.090
8.480
8.750
211,951
+0.21(+2.46%)
Feb 21, 2024
8.660
8.850
8.400
8.540
119,370
-0.09(-1.04%)
Feb 20, 2024
8.550
8.710
8.430
8.630
102,264
+0.02(+0.23%)
Feb 16, 2024
8.450
8.700
8.410
8.610
110,805
+0.14(+1.65%)
Feb 15, 2024
8.200
8.490
8.132
8.470
185,008
+0.28(+3.42%)
Feb 14, 2024
7.970
8.400
7.950
8.190
175,259
+0.26(+3.28%)
Feb 13, 2024
7.810
8.010
7.650
7.930
89,592
-0.05(-0.63%)
Feb 12, 2024
8.100
8.130
7.920
7.980
108,063
-0.06(-0.75%)
Feb 09, 2024
7.660
8.070
7.560
8.040
186,922
+0.50(+6.63%)
Feb 08, 2024
7.730
7.960
7.520
7.540
122,070
-0.30(-3.83%)
Feb 07, 2024
8.000
8.090
7.610
7.840
234,465
-0.30(-3.69%)
Feb 06, 2024
8.040
8.370
8.030
8.140
102,942
+0.08(+0.99%)
Feb 05, 2024
8.670
8.700
8.050
8.060
172,090
-0.63(-7.25%)
Feb 02, 2024
8.760
8.900
8.610
8.690
127,720
-0.15(-1.70%)
Feb 01, 2024
8.830
8.900
8.780
8.840
106,531
+0.08(+0.91%)
Jan 31, 2024
8.690
8.900
8.670
8.760
183,435
+0.12(+1.39%)
Jan 30, 2024
8.650
8.680
8.500
8.640
93,194
+0.04(+0.47%)
Jan 29, 2024
8.650
8.820
8.480
8.600
72,289
-0.18(-2.05%)
Jan 26, 2024
8.900
8.930
8.575
8.780
70,777
-0.04(-0.45%)
Jan 25, 2024
8.500
8.960
8.500
8.820
163,213
+0.26(+3.04%)
Jan 24, 2024
8.640
8.750
8.480
8.560
100,615
+0.04(+0.47%)
Jan 23, 2024
8.670
8.750
8.420
8.520
159,607
-0.17(-1.96%)
Jan 22, 2024
8.270
8.750
8.270
8.690
154,046
+0.34(+4.07%)
Jan 19, 2024
8.050
8.350
8.015
8.350
150,307
+0.27(+3.34%)
Jan 18, 2024
7.980
8.080
7.860
8.080
81,477
+0.08(+1.00%)
Jan 17, 2024
7.700
8.110
7.600
8.000
121,594
+0.15(+1.91%)
Jan 16, 2024
8.200
8.330
7.770
7.850
223,162
-0.36(-4.38%)
Jan 12, 2024
8.130
8.430
8.000
8.210
114,765
+0.21(+2.63%)
Jan 11, 2024
8.190
8.200
7.870
8.000
153,467
-0.08(-0.99%)
Jan 10, 2024
7.790
8.125
7.780
8.080
148,715
+0.32(+4.12%)
Jan 09, 2024
8.140
8.310
7.710
7.760
172,793
-0.44(-5.37%)
Jan 08, 2024
8.000
8.270
7.950
8.200
70,367
+0.16(+1.99%)
Jan 05, 2024
8.060
8.160
8.000
8.040
74,286
-0.24(-2.90%)
Jan 04, 2024
8.020
8.372
7.850
8.280
253,427
+0.16(+1.97%)
Jan 03, 2024
8.300
8.400
8.110
8.120
141,406
-0.15(-1.81%)
Jan 02, 2024
8.620
8.620
8.140
8.270
93,183
-0.33(-3.84%)
Dec 29, 2023
8.500
8.760
8.452
8.600
121,620
+0.03(+0.35%)
Dec 28, 2023
8.870
8.870
8.570
8.570
109,134
-0.26(-2.94%)
Dec 27, 2023
8.730
8.972
8.730
8.830
74,569
-0.03(-0.34%)
Dec 26, 2023
8.970
9.180
8.810
8.860
78,822
+0.02(+0.23%)
Dec 22, 2023
8.770
8.980
8.690
8.840
144,179
+0.13(+1.49%)
Dec 21, 2023
8.950
9.170
8.660
8.710
107,727
-0.09(-1.02%)
Dec 20, 2023
8.850
9.200
8.790
8.800
168,612
-0.12(-1.35%)
Dec 19, 2023
8.990
9.168
8.820
8.920
152,303
-0.03(-0.34%)
Dec 18, 2023
9.000
9.080
8.880
8.950
88,837
+0.08(+0.90%)
Dec 15, 2023
9.000
9.020
8.700
8.870
68,219
-0.13(-1.44%)
Dec 14, 2023
9.060
9.130
8.850
9.000
124,327
-0.06(-0.66%)
Dec 13, 2023
8.950
9.195
8.580
9.060
175,105
+0.24(+2.72%)
Dec 12, 2023
8.900
8.900
8.750
8.820
154,173
+0.07(+0.80%)
Dec 11, 2023
8.770
8.850
8.610
8.750
102,311
-0.06(-0.68%)
Dec 08, 2023
8.700
8.860
8.420
8.810
103,872
+0.12(+1.38%)
Dec 07, 2023
8.990
8.990
8.610
8.690
106,692
-0.19(-2.14%)
Dec 06, 2023
9.180
9.180
8.650
8.880
200,951
+0.35(+4.04%)
Dec 05, 2023
7.548
8.535
7.539
8.535
374,325
+0.82(+10.58%)
Dec 04, 2023
7.987
7.987
7.637
7.718
150,001
-0.30(-3.70%)
Dec 01, 2023
8.086
8.219
7.889
8.014
170,990
+0.04(+0.56%)
Nov 30, 2023
8.373
8.427
7.952
7.969
169,682
-0.29(-3.48%)
Nov 29, 2023
8.149
8.328
7.916
8.257
210,544
+0.13(+1.66%)
Nov 28, 2023
8.221
8.221
7.585
8.122
241,573
+0.04(+0.44%)
Nov 27, 2023
8.436
8.463
8.022
8.086
860,985
+0.80(+10.96%)
Nov 24, 2023
6.946
7.593
6.785
7.287
220,018
+0.46(+6.70%)
Nov 22, 2023
6.767
6.946
6.354
6.830
98,381
+0.20(+2.98%)
Nov 21, 2023
6.578
6.937
6.336
6.632
328,905
+0.05(+0.82%)
Nov 20, 2023
6.641
7.099
6.462
6.578
612,236
+0.77(+13.29%)
Nov 17, 2023
5.627
5.904
5.565
5.807
38,195
+0.24(+4.35%)
Nov 16, 2023
5.618
5.726
5.466
5.564
33,927
-0.04(-0.80%)
Nov 15, 2023
5.708
5.708
5.573
5.609
47,294
-0.07(-1.26%)
Nov 14, 2023
5.735
5.825
5.484
5.681
114,861
-0.01(-0.16%)
Nov 13, 2023
5.681
5.816
5.466
5.690
41,738
+0.08(+1.44%)
Nov 10, 2023
5.484
5.717
5.484
5.609
44,469
+0.05(+0.97%)
Nov 09, 2023
5.555
5.771
5.475
5.555
38,518
-0.05(-0.96%)
Nov 08, 2023
5.546
5.708
5.430
5.609
28,779
+0.01(+0.16%)
Nov 07, 2023
5.609
5.834
5.466
5.600
62,637
+0.11(+1.96%)
Nov 06, 2023
5.555
5.735
5.430
5.492
51,156
-0.06(-1.13%)
Nov 03, 2023
5.654
5.816
5.470
5.555
97,208
-0.08(-1.43%)
Nov 02, 2023
5.403
5.708
5.403
5.636
58,775
+0.20(+3.63%)
Nov 01, 2023
5.295
5.537
5.295
5.439
69,253
+0.11(+2.02%)
Oct 31, 2023
5.394
5.618
5.277
5.331
95,905
-0.16(-2.94%)
Oct 30, 2023
5.528
5.753
5.304
5.492
307,116
-0.15(-2.70%)
Oct 27, 2023
5.843
5.995
5.618
5.645
32,011
-0.27(-4.55%)
Oct 26, 2023
5.825
6.085
5.825
5.914
71,213
-0.02(-0.30%)
Oct 25, 2023
5.816
6.121
5.816
5.932
122,070
+0.12(+2.01%)
Oct 24, 2023
5.690
6.018
5.656
5.816
166,643
+0.07(+1.25%)
Oct 23, 2023
6.237
6.282
5.726
5.744
243,335
-0.67(-10.49%)
Oct 20, 2023
6.381
6.525
6.327
6.417
68,547
+0.05(+0.85%)
Oct 19, 2023
6.525
6.587
6.135
6.363
103,793
-0.13(-2.07%)
Oct 18, 2023
6.237
6.650
6.157
6.498
169,700
+0.16(+2.55%)
Oct 17, 2023
5.860
6.390
5.780
6.336
97,553
+0.48(+8.12%)
Oct 16, 2023
5.762
6.049
5.753
5.860
80,451
+0.10(+1.71%)
Oct 13, 2023
5.950
6.119
5.717
5.762
28,709
-0.16(-2.73%)
Oct 12, 2023
6.228
6.264
5.829
5.923
98,464
-0.22(-3.65%)
Oct 11, 2023
5.860
6.264
5.766
6.148
167,518
+0.31(+5.38%)
Oct 10, 2023
5.932
6.116
5.780
5.834
43,632
-0.18(-2.99%)
Oct 09, 2023
6.031
6.103
5.923
6.013
49,898
-0.07(-1.18%)
Oct 06, 2023
5.851
6.210
5.636
6.085
73,327
+0.20(+3.35%)
Oct 05, 2023
5.735
5.946
5.546
5.887
42,353
+0.23(+4.13%)
Oct 04, 2023
5.403
5.802
5.394
5.654
60,591
+0.25(+4.65%)
Oct 03, 2023
5.681
5.690
5.403
5.403
25,919
+0.23(+4.51%)
Oct 02, 2023
5.178
5.376
5.142
5.169
96,227
-0.09(-1.71%)
Sep 29, 2023
5.475
5.564
5.232
5.259
50,838
-0.24(-4.40%)
Sep 28, 2023
5.421
5.518
5.340
5.501
66,876
+0.17(+3.20%)
Sep 27, 2023
5.385
5.467
5.304
5.331
45,895
-0.05(-1.00%)
Sep 26, 2023
5.475
5.573
5.358
5.385
121,075
-0.10(-1.80%)
Sep 25, 2023
5.510
5.528
5.492
5.484
38,496
-0.02(-0.33%)
Sep 22, 2023
5.663
5.726
5.501
5.501
47,119
-0.08(-1.45%)
Sep 21, 2023
5.753
5.796
5.519
5.582
67,183
-0.19(-3.27%)
Sep 20, 2023
5.905
5.971
5.762
5.771
94,687
-0.13(-2.28%)
Sep 19, 2023
6.031
6.157
5.744
5.905
40,264
-0.08(-1.35%)
Sep 18, 2023
5.914
6.139
5.820
5.986
93,826
+0.00(+0.00%)
Sep 15, 2023
6.103
6.103
5.896
5.986
111,595
-0.13(-2.06%)
Sep 14, 2023
6.139
6.255
6.004
6.112
129,248
-0.03(-0.44%)
Sep 13, 2023
6.058
6.184
5.923
6.139
61,460
+0.06(+1.03%)
Sep 12, 2023
5.914
6.076
5.802
6.076
105,155
+0.23(+3.99%)
Sep 11, 2023
5.690
5.914
5.537
5.843
178,171
+0.17(+3.01%)
Sep 08, 2023
5.726
6.040
5.573
5.672
118,418
-0.06(-1.10%)
Sep 07, 2023
6.112
6.305
5.726
5.735
154,291
-0.30(-4.91%)
Sep 06, 2023
6.103
6.250
5.932
6.031
118,640
-0.11(-1.75%)
Sep 05, 2023
6.435
6.444
6.076
6.139
98,988
-0.33(-5.13%)
Sep 01, 2023
6.462
6.551
6.399
6.471
38,898
+0.01(+0.14%)
Aug 31, 2023
6.435
6.484
6.291
6.462
178,694
+0.00(+0.00%)
Aug 30, 2023
6.534
6.659
6.435
6.462
25,285
-0.09(-1.37%)
Aug 29, 2023
6.686
6.731
6.525
6.551
41,799
-0.09(-1.35%)
Aug 28, 2023
6.435
6.686
6.309
6.641
96,784
+0.23(+3.64%)
Aug 25, 2023
6.462
6.498
6.318
6.408
45,802
-0.01(-0.14%)
Aug 24, 2023
6.632
6.821
6.399
6.417
127,603
-0.22(-3.38%)
Aug 23, 2023
6.489
6.685
6.325
6.641
172,547
+0.13(+2.07%)
Aug 22, 2023
6.273
6.632
6.273
6.507
106,928
+0.19(+2.98%)
Aug 21, 2023
6.381
6.533
6.219
6.318
42,546
-0.09(-1.40%)
Aug 18, 2023
6.282
6.543
6.282
6.408
115,664
+0.07(+1.13%)
Aug 17, 2023
6.228
6.453
6.139
6.336
248,111
+0.10(+1.58%)
Aug 16, 2023
6.139
6.345
6.103
6.237
192,707
+0.11(+1.76%)
Aug 15, 2023
6.139
6.453
6.103
6.130
184,815
-0.12(-1.87%)
Aug 14, 2023
6.543
6.839
5.869
6.246
527,234
-0.39(-5.82%)
Aug 11, 2023
6.668
6.839
6.596
6.632
88,378
-0.05(-0.81%)
Aug 10, 2023
6.686
6.740
6.646
6.686
64,895
+0.01(+0.13%)
Aug 09, 2023
6.794
6.866
6.605
6.677
152,271
+0.00(+0.00%)
Aug 08, 2023
6.309
6.762
6.327
6.677
148,881
+0.17(+2.62%)
Aug 07, 2023
6.605
6.641
6.428
6.507
76,653
-0.04(-0.68%)
Aug 04, 2023
6.372
6.601
6.327
6.551
173,664
+0.17(+2.67%)
Aug 03, 2023
6.498
6.623
6.381
6.381
100,086
-0.19(-2.87%)
Aug 02, 2023
6.596
6.667
6.465
6.569
96,905
-0.12(-1.74%)
Aug 01, 2023
6.830
6.830
6.641
6.686
58,004
-0.13(-1.97%)
Jul 31, 2023
6.910
6.955
6.758
6.821
48,216
-0.09(-1.30%)
Jul 28, 2023
6.776
7.045
6.776
6.910
65,735
+0.18(+2.67%)
Jul 27, 2023
6.875
6.937
6.731
6.731
111,657
-0.18(-2.60%)
Jul 26, 2023
7.009
7.162
6.884
6.910
68,628
-0.11(-1.53%)
Jul 25, 2023
6.982
7.072
6.960
7.018
35,237
-0.01(-0.13%)
Jul 24, 2023
7.153
7.246
6.982
7.027
81,458
-0.02(-0.25%)
Jul 21, 2023
6.803
7.090
6.740
7.045
104,010
+0.30(+4.39%)
Jul 20, 2023
6.902
7.071
6.731
6.749
112,875
-0.19(-2.72%)
Jul 19, 2023
7.018
7.018
6.812
6.937
101,773
-0.02(-0.26%)
Jul 18, 2023
6.919
7.072
6.919
6.955
96,236
+0.00(+0.00%)
Jul 17, 2023
6.919
7.180
6.919
6.955
205,440
+0.04(+0.52%)
Jul 14, 2023
7.323
7.359
6.884
6.919
95,612
-0.41(-5.63%)
Jul 13, 2023
7.377
7.485
7.162
7.332
86,078
-0.06(-0.85%)
Jul 12, 2023
7.359
7.530
7.256
7.395
97,874
+0.16(+2.23%)
Jul 11, 2023
7.099
7.314
6.964
7.234
66,174
+0.18(+2.54%)
Jul 10, 2023
7.117
7.359
7.018
7.054
100,881
-0.14(-2.00%)
Jul 07, 2023
7.000
7.395
7.000
7.198
82,426
+0.12(+1.65%)
Jul 06, 2023
7.386
7.447
6.955
7.081
111,614
-0.30(-4.01%)
Jul 05, 2023
7.431
7.498
7.256
7.377
159,419
+0.04(+0.61%)
Jul 03, 2023
7.359
7.449
7.180
7.332
72,151
+0.04(+0.62%)
Jun 30, 2023
7.171
7.305
6.740
7.287
88,328
+0.26(+3.70%)
Jun 29, 2023
6.902
7.153
6.831
7.027
169,029
-0.01(-0.13%)
Jun 28, 2023
7.126
7.323
6.910
7.036
178,857
-0.14(-2.00%)
Jun 27, 2023
7.243
7.395
7.090
7.180
252,776
-0.04(-0.62%)
Jun 26, 2023
7.090
7.619
7.090
7.225
360,340
+0.23(+3.34%)
Jun 23, 2023
6.686
7.054
6.201
6.991
256,997
+0.45(+6.86%)
Jun 22, 2023
7.036
7.117
6.516
6.543
213,131
-0.39(-5.57%)
Jun 21, 2023
6.902
7.700
6.866
6.928
377,051
-0.07(-1.03%)
Jun 20, 2023
6.686
7.027
6.507
7.000
217,683
+0.58(+9.09%)
Jun 16, 2023
6.139
6.462
5.986
6.417
197,518
+0.36(+5.93%)
Jun 15, 2023
5.869
6.139
5.807
6.058
137,685
+0.15(+2.58%)
Jun 14, 2023
5.834
5.923
5.708
5.905
87,927
+0.17(+2.97%)
Jun 13, 2023
5.762
5.923
5.663
5.735
52,774
-0.12(-1.99%)
Jun 12, 2023
5.771
5.932
5.681
5.851
61,161
-0.06(-1.06%)
Jun 09, 2023
5.771
5.914
5.744
5.914
46,435
+0.14(+2.49%)
Jun 08, 2023
5.825
6.004
5.666
5.771
68,507
-0.10(-1.68%)
Jun 07, 2023
6.121
6.157
5.769
5.869
98,392
-0.19(-3.11%)
Jun 06, 2023
5.537
6.076
5.414
6.058
120,829
+0.58(+10.66%)
Jun 05, 2023
5.412
5.744
5.385
5.475
365,033
+0.11(+2.01%)
Jun 02, 2023
5.654
5.654
5.295
5.367
88,930
+0.13(+2.56%)
Jun 01, 2023
5.053
5.388
4.916
5.233
157,580
+0.25(+5.09%)
May 31, 2023
4.849
5.070
4.816
4.980
67,908
+0.04(+0.83%)
May 30, 2023
4.865
5.021
4.775
4.939
62,775
+0.09(+1.85%)
May 26, 2023
4.841
4.963
4.816
4.849
27,229
-0.02(-0.34%)
May 25, 2023
4.906
4.906
4.816
4.865
9,074
+0.02(+0.34%)
May 24, 2023
4.751
4.906
4.751
4.849
52,094
+0.02(+0.34%)
May 23, 2023
4.653
4.906
4.653
4.832
40,347
+0.16(+3.32%)
May 22, 2023
4.554
4.759
4.554
4.677
27,712
+0.09(+1.96%)
May 19, 2023
4.571
4.710
4.468
4.587
84,180
+0.02(+0.36%)
May 18, 2023
4.612
4.710
4.530
4.571
30,102
-0.07(-1.58%)
May 17, 2023
4.546
4.693
4.546
4.644
16,531
+0.11(+2.53%)
May 16, 2023
4.514
4.635
4.481
4.530
18,429
-0.07(-1.42%)
May 15, 2023
4.743
4.743
4.399
4.595
59,983
-0.06(-1.23%)
May 12, 2023
4.702
4.812
4.599
4.653
26,658
+0.02(+0.53%)
May 11, 2023
4.653
4.726
4.620
4.628
32,658
-0.14(-2.92%)
May 10, 2023
4.898
4.898
4.673
4.767
20,269
+0.00(+0.00%)
May 09, 2023
4.718
4.903
4.663
4.767
32,624
+0.04(+0.86%)
May 08, 2023
4.366
4.792
4.366
4.726
125,325
+0.35(+8.04%)
May 05, 2023
4.309
4.489
4.293
4.375
102,941
+0.10(+2.29%)
May 04, 2023
4.309
4.338
4.227
4.276
20,718
+0.43(+11.25%)
May 03, 2023
3.866
3.924
3.800
3.844
71,710
-0.09(-2.41%)
May 02, 2023
4.034
4.034
3.822
3.939
78,304
-0.05(-1.28%)
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.