Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: METV )

12.54 +0.04 (+0.34%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 12.54 12.56 12.45 12.50 160,571 -0.01(-0.08%)
May 16, 2024 12.50 12.59 12.50 12.51 358,445 -0.01(-0.08%)
May 15, 2024 12.35 12.53 12.35 12.52 188,221 +0.20(+1.62%)
May 14, 2024 12.15 12.34 12.15 12.32 214,143 +0.13(+1.07%)
May 13, 2024 12.17 12.22 12.13 12.19 178,079 +0.08(+0.66%)
May 10, 2024 12.20 12.24 12.10 12.11 163,203 -0.07(-0.57%)
May 09, 2024 12.12 12.20 12.10 12.18 221,937 -0.17(-1.38%)
May 08, 2024 12.33 12.41 12.29 12.35 278,239 -0.14(-1.12%)
May 07, 2024 12.52 12.55 12.47 12.49 253,385 -0.06(-0.48%)
May 06, 2024 12.43 12.56 12.43 12.55 245,254 +0.15(+1.21%)
May 03, 2024 12.31 12.40 12.29 12.40 253,957 +0.28(+2.31%)
May 02, 2024 12.02 12.14 11.92 12.12 243,043 +0.29(+2.45%)
May 01, 2024 11.78 12.09 11.78 11.83 106,007 -0.04(-0.34%)
Apr 30, 2024 11.99 12.05 11.85 11.87 131,889 -0.18(-1.49%)
Apr 29, 2024 12.02 12.08 11.98 12.05 141,023 +0.06(+0.50%)
Apr 26, 2024 11.87 12.02 11.87 11.99 226,311 +0.28(+2.35%)
Apr 25, 2024 11.50 11.73 11.47 11.71 144,969 -0.06(-0.55%)
Apr 24, 2024 11.86 11.91 11.71 11.78 175,217 +0.01(+0.08%)
Apr 23, 2024 11.65 11.82 11.63 11.77 96,250 +0.17(+1.47%)
Apr 22, 2024 11.54 11.66 11.46 11.60 414,291 +0.14(+1.22%)
Apr 19, 2024 11.69 11.70 11.41 11.46 264,358 -0.26(-2.22%)
Apr 18, 2024 11.77 11.86 11.69 11.72 187,541 -0.03(-0.26%)
Apr 17, 2024 11.92 11.95 11.72 11.75 147,916 -0.16(-1.34%)
Apr 16, 2024 11.90 11.99 11.84 11.91 165,646 -0.01(-0.08%)
Apr 15, 2024 12.25 12.25 11.90 11.92 263,268 -0.27(-2.21%)
Apr 12, 2024 12.31 12.34 12.16 12.19 240,510 -0.29(-2.32%)
Apr 11, 2024 12.38 12.48 12.31 12.48 90,411 +0.17(+1.38%)
Apr 10, 2024 12.31 12.39 12.26 12.31 166,932 -0.12(-0.97%)
Apr 09, 2024 12.40 12.45 12.30 12.43 146,757 +0.08(+0.65%)
Apr 08, 2024 12.33 12.41 12.31 12.35 129,185 +0.02(+0.16%)
Apr 05, 2024 12.21 12.38 12.20 12.33 156,803 +0.13(+1.07%)
Apr 04, 2024 12.45 12.53 12.20 12.20 233,619 -0.15(-1.21%)
Apr 03, 2024 12.27 12.40 12.27 12.35 121,871 -0.01(-0.08%)
Apr 02, 2024 12.33 12.37 12.25 12.36 180,530 -0.10(-0.80%)
Apr 01, 2024 12.44 12.55 12.40 12.46 205,874 +0.03(+0.24%)
Mar 28, 2024 12.40 12.51 12.40 12.43 152,828 -0.01(-0.08%)
Mar 27, 2024 12.46 12.47 12.41 12.44 150,517 +0.05(+0.40%)
Mar 26, 2024 12.48 12.54 12.38 12.39 200,746 -0.05(-0.40%)
Mar 25, 2024 12.39 12.47 12.38 12.44 140,050 -0.03(-0.24%)
Mar 22, 2024 12.45 12.51 12.43 12.47 91,143 +0.00(+0.00%)
Mar 21, 2024 12.59 12.62 12.47 12.47 222,777 -0.02(-0.16%)
Mar 20, 2024 12.30 12.51 12.28 12.49 316,263 +0.22(+1.79%)
Mar 19, 2024 12.16 12.29 12.09 12.27 221,679 -0.01(-0.08%)
Mar 18, 2024 12.39 12.40 12.26 12.28 191,795 +0.03(+0.24%)
Mar 15, 2024 12.29 12.38 12.24 12.25 122,772 -0.18(-1.45%)
Mar 14, 2024 12.53 12.56 12.35 12.43 186,835 -0.10(-0.80%)
Mar 13, 2024 12.55 12.62 12.52 12.53 194,412 -0.09(-0.71%)
Mar 12, 2024 12.50 12.62 12.38 12.62 244,328 +0.20(+1.61%)
Mar 11, 2024 12.34 12.53 12.34 12.42 172,415 -0.06(-0.48%)
Mar 08, 2024 12.69 12.87 12.44 12.48 446,634 -0.17(-1.34%)
Mar 07, 2024 12.52 12.67 12.52 12.65 364,299 +0.24(+1.93%)
Mar 06, 2024 12.36 12.48 12.31 12.41 339,955 +0.20(+1.64%)
Mar 05, 2024 12.29 12.31 12.15 12.21 350,634 -0.22(-1.77%)
Mar 04, 2024 12.53 12.56 12.40 12.43 263,086 -0.05(-0.40%)
Mar 01, 2024 12.31 12.52 12.30 12.48 260,930 +0.27(+2.21%)
Feb 29, 2024 12.18 12.27 12.12 12.21 357,123 +0.11(+0.91%)
Feb 28, 2024 12.14 12.18 12.08 12.10 212,849 -0.14(-1.14%)
Feb 27, 2024 12.26 12.29 12.19 12.24 244,137 -0.03(-0.24%)
Feb 26, 2024 12.22 12.32 12.21 12.27 198,158 +0.04(+0.33%)
Feb 23, 2024 12.29 12.35 12.18 12.23 223,465 -0.02(-0.16%)
Feb 22, 2024 12.12 12.30 12.12 12.25 282,740 +0.40(+3.38%)
Feb 21, 2024 11.84 11.88 11.76 11.85 224,911 -0.11(-0.92%)
Feb 20, 2024 12.04 12.04 11.82 11.96 416,827 -0.19(-1.56%)
Feb 16, 2024 12.30 12.33 12.14 12.15 224,712 -0.17(-1.38%)
Feb 15, 2024 12.30 12.36 12.23 12.32 190,136 +0.03(+0.24%)
Feb 14, 2024 12.20 12.30 12.12 12.29 180,028 +0.23(+1.91%)
Feb 13, 2024 12.08 12.19 11.98 12.06 279,624 -0.35(-2.82%)
Feb 12, 2024 12.29 12.58 12.27 12.41 447,873 +0.12(+0.98%)
Feb 09, 2024 12.18 12.31 12.13 12.29 362,789 +0.15(+1.24%)
Feb 08, 2024 12.01 12.21 11.99 12.14 366,730 +0.18(+1.51%)
Feb 07, 2024 11.85 11.98 11.82 11.96 265,978 +0.13(+1.10%)
Feb 06, 2024 11.79 11.84 11.72 11.83 327,763 +0.09(+0.77%)
Feb 05, 2024 11.79 11.80 11.64 11.74 427,846 -0.05(-0.42%)
Feb 02, 2024 11.59 11.81 11.54 11.79 307,323 +0.34(+2.97%)
Feb 01, 2024 11.39 11.47 11.35 11.45 285,440 +0.11(+0.97%)
Jan 31, 2024 11.38 11.55 11.34 11.34 214,762 -0.22(-1.90%)
Jan 30, 2024 11.67 11.70 11.54 11.56 187,687 -0.18(-1.53%)
Jan 29, 2024 11.60 11.74 11.58 11.74 239,444 +0.15(+1.29%)
Jan 26, 2024 11.63 11.70 11.58 11.59 489,295 -0.08(-0.69%)
Jan 25, 2024 11.73 11.79 11.62 11.67 194,809 +0.03(+0.26%)
Jan 24, 2024 11.70 11.79 11.63 11.64 340,696 +0.07(+0.61%)
Jan 23, 2024 11.52 11.61 11.52 11.57 266,897 +0.10(+0.87%)
Jan 22, 2024 11.40 11.55 11.40 11.47 272,170 +0.08(+0.70%)
Jan 19, 2024 11.25 11.40 11.21 11.39 353,860 +0.20(+1.79%)
Jan 18, 2024 11.14 11.20 11.07 11.19 225,866 +0.21(+1.91%)
Jan 17, 2024 10.97 10.99 10.83 10.98 153,614 -0.10(-0.90%)
Jan 16, 2024 11.10 11.17 11.04 11.08 589,610 -0.12(-1.07%)
Jan 12, 2024 11.23 11.34 11.20 11.20 133,133 -0.05(-0.44%)
Jan 11, 2024 11.29 11.34 11.12 11.25 164,012 +0.00(+0.00%)
Jan 10, 2024 11.18 11.29 11.16 11.25 127,755 +0.08(+0.72%)
Jan 09, 2024 11.20 11.24 11.12 11.17 174,938 -0.07(-0.62%)
Jan 08, 2024 11.01 11.25 11.00 11.24 190,837 +0.26(+2.37%)
Jan 05, 2024 10.95 11.09 10.94 10.98 334,686 +0.00(+0.00%)
Jan 04, 2024 10.96 11.06 10.94 10.98 286,499 -0.03(-0.27%)
Jan 03, 2024 11.02 11.09 10.98 11.01 613,433 -0.16(-1.43%)
Jan 02, 2024 11.35 11.35 11.11 11.17 299,968 -0.34(-2.95%)
Dec 29, 2023 11.60 11.65 11.47 11.51 222,922 -0.10(-0.86%)
Dec 28, 2023 11.58 11.66 11.58 11.61 223,616 +0.06(+0.52%)
Dec 27, 2023 11.52 11.58 11.51 11.55 164,988 +0.02(+0.17%)
Dec 26, 2023 11.38 11.56 11.38 11.53 344,642 +0.14(+1.23%)
Dec 22, 2023 11.30 11.41 11.29 11.39 302,235 -0.04(-0.35%)
Dec 21, 2023 11.33 11.43 11.29 11.43 268,507 +0.23(+2.05%)
Dec 20, 2023 11.37 11.46 11.20 11.20 310,740 -0.23(-2.01%)
Dec 19, 2023 11.32 11.43 11.32 11.43 266,248 +0.10(+0.88%)
Dec 18, 2023 11.28 11.37 11.26 11.33 310,841 +0.02(+0.18%)
Dec 15, 2023 11.31 11.37 11.26 11.31 380,093 +0.00(+0.00%)
Dec 14, 2023 11.22 11.34 11.20 11.31 299,325 +0.15(+1.34%)
Dec 13, 2023 11.01 11.19 10.95 11.16 317,558 +0.19(+1.73%)
Dec 12, 2023 10.80 10.97 10.80 10.97 223,451 +0.13(+1.20%)
Dec 11, 2023 10.80 10.87 10.77 10.84 136,270 +0.00(+0.00%)
Dec 08, 2023 10.74 10.87 10.74 10.84 147,729 +0.10(+0.93%)
Dec 07, 2023 10.64 10.76 10.62 10.74 178,651 +0.13(+1.22%)
Dec 06, 2023 10.76 10.78 10.61 10.61 235,572 -0.06(-0.56%)
Dec 05, 2023 10.61 10.70 10.61 10.67 192,119 -0.03(-0.28%)
Dec 04, 2023 10.62 10.71 10.56 10.70 237,624 -0.05(-0.47%)
Dec 01, 2023 10.61 10.76 10.54 10.75 191,144 +0.12(+1.13%)
Nov 30, 2023 10.65 10.69 10.55 10.63 266,903 -0.02(-0.19%)
Nov 29, 2023 10.69 10.75 10.62 10.65 254,783 +0.02(+0.19%)
Nov 28, 2023 10.57 10.64 10.53 10.63 141,966 +0.05(+0.47%)
Nov 27, 2023 10.51 10.63 10.51 10.58 577,557 +0.01(+0.09%)
Nov 24, 2023 10.53 10.57 10.53 10.57 70,528 +0.00(+0.00%)
Nov 22, 2023 10.54 10.63 10.52 10.57 222,362 +0.04(+0.38%)
Nov 21, 2023 10.57 10.60 10.48 10.53 252,844 -0.11(-1.03%)
Nov 20, 2023 10.50 10.67 10.50 10.64 168,192 +0.12(+1.14%)
Nov 17, 2023 10.50 10.53 10.46 10.52 119,212 -0.01(-0.09%)
Nov 16, 2023 10.50 10.54 10.43 10.53 174,452 -0.06(-0.57%)
Nov 15, 2023 10.56 10.65 10.54 10.59 179,963 +0.08(+0.76%)
Nov 14, 2023 10.47 10.53 10.46 10.51 384,627 +0.23(+2.23%)
Nov 13, 2023 10.22 10.31 10.19 10.28 166,143 -0.01(-0.10%)
Nov 10, 2023 10.08 10.31 10.07 10.29 145,506 +0.21(+2.08%)
Nov 09, 2023 10.19 10.24 10.06 10.08 143,232 -0.10(-0.98%)
Nov 08, 2023 10.20 10.28 10.15 10.18 240,321 +0.14(+1.39%)
Nov 07, 2023 9.894 10.07 9.889 10.04 157,490 +0.16(+1.62%)
Nov 06, 2023 9.934 9.973 9.799 9.884 127,950 -0.02(-0.20%)
Nov 03, 2023 9.714 9.924 9.714 9.904 155,149 +0.24(+2.48%)
Nov 02, 2023 9.584 9.674 9.561 9.664 388,757 +0.25(+2.65%)
Nov 01, 2023 9.345 9.419 9.295 9.414 243,032 +0.08(+0.86%)
Oct 31, 2023 9.275 9.354 9.225 9.335 139,592 +0.04(+0.43%)
Oct 30, 2023 9.235 9.325 9.205 9.295 174,129 +0.14(+1.53%)
Oct 27, 2023 9.235 9.245 9.135 9.155 199,752 +0.03(+0.33%)
Oct 26, 2023 9.225 9.235 9.050 9.125 197,609 -0.13(-1.40%)
Oct 25, 2023 9.494 9.494 9.236 9.255 183,425 -0.32(-3.34%)
Oct 24, 2023 9.444 9.619 9.434 9.574 131,697 +0.20(+2.13%)
Oct 23, 2023 9.335 9.499 9.265 9.374 267,252 -0.03(-0.32%)
Oct 20, 2023 9.484 9.535 9.366 9.404 235,990 -0.12(-1.26%)
Oct 19, 2023 9.544 9.674 9.509 9.524 267,872 -0.02(-0.21%)
Oct 18, 2023 9.634 9.674 9.514 9.544 166,416 -0.19(-1.95%)
Oct 17, 2023 9.584 9.774 9.584 9.734 268,449 +0.00(+0.00%)
Oct 16, 2023 9.624 9.754 9.614 9.734 149,152 +0.13(+1.35%)
Oct 13, 2023 9.784 9.814 9.589 9.604 125,639 -0.19(-1.94%)
Oct 12, 2023 9.844 9.914 9.736 9.794 190,018 -0.06(-0.61%)
Oct 11, 2023 9.794 9.864 9.774 9.854 104,821 +0.09(+0.92%)
Oct 10, 2023 9.654 9.829 9.654 9.764 469,622 +0.13(+1.35%)
Oct 09, 2023 9.524 9.664 9.484 9.634 450,036 +0.01(+0.10%)
Oct 06, 2023 9.374 9.654 9.355 9.624 203,104 +0.17(+1.80%)
Oct 05, 2023 9.434 9.464 9.325 9.454 267,632 +0.02(+0.21%)
Oct 04, 2023 9.305 9.435 9.279 9.434 673,048 +0.13(+1.39%)
Oct 03, 2023 9.414 9.484 9.275 9.305 276,989 -0.18(-1.89%)
Oct 02, 2023 9.474 9.544 9.434 9.484 120,898 +0.02(+0.21%)
Sep 29, 2023 9.494 9.559 9.434 9.464 279,476 +0.07(+0.74%)
Sep 28, 2023 9.235 9.444 9.235 9.394 125,243 +0.12(+1.29%)
Sep 27, 2023 9.265 9.335 9.170 9.275 305,786 +0.06(+0.65%)
Sep 26, 2023 9.265 9.295 9.185 9.215 232,944 -0.12(-1.28%)
Sep 25, 2023 9.215 9.340 9.295 9.335 129,436 +0.05(+0.54%)
Sep 22, 2023 9.345 9.376 9.265 9.285 111,462 +0.05(+0.54%)
Sep 21, 2023 9.305 9.325 9.225 9.235 480,519 -0.21(-2.22%)
Sep 20, 2023 9.614 9.653 9.444 9.444 231,422 -0.16(-1.66%)
Sep 19, 2023 9.604 9.629 9.524 9.604 195,564 -0.05(-0.52%)
Sep 18, 2023 9.634 9.679 9.596 9.654 212,876 -0.04(-0.41%)
Sep 15, 2023 9.814 9.844 9.675 9.694 191,927 -0.15(-1.52%)
Sep 14, 2023 9.814 9.894 9.787 9.844 307,082 +0.07(+0.72%)
Sep 13, 2023 9.784 9.814 9.709 9.774 106,091 -0.03(-0.31%)
Sep 12, 2023 9.794 9.904 9.784 9.804 146,264 -0.04(-0.41%)
Sep 11, 2023 9.874 9.894 9.784 9.844 181,418 +0.06(+0.61%)
Sep 08, 2023 9.794 9.844 9.754 9.784 217,040 -0.02(-0.20%)
Sep 07, 2023 9.784 9.824 9.714 9.804 168,474 -0.14(-1.41%)
Sep 06, 2023 10.03 10.05 9.885 9.944 160,795 -0.10(-0.99%)
Sep 05, 2023 9.973 10.07 9.963 10.04 284,758 +0.01(+0.10%)
Sep 01, 2023 10.09 10.13 10.01 10.03 140,259 +0.05(+0.50%)
Aug 31, 2023 9.983 10.05 9.968 9.983 171,074 -0.01(-0.10%)
Aug 30, 2023 9.914 10.02 9.884 9.993 377,710 +0.06(+0.60%)
Aug 29, 2023 9.694 9.944 9.684 9.934 231,550 +0.23(+2.37%)
Aug 28, 2023 9.684 9.729 9.644 9.704 490,112 +0.10(+1.04%)
Aug 25, 2023 9.564 9.654 9.454 9.604 472,662 +0.04(+0.42%)
Aug 24, 2023 9.814 9.859 9.564 9.564 392,727 -0.15(-1.54%)
Aug 23, 2023 9.554 9.734 9.554 9.714 672,322 +0.16(+1.67%)
Aug 22, 2023 9.664 9.664 9.539 9.554 692,669 -0.04(-0.42%)
Aug 21, 2023 9.504 9.604 9.469 9.594 495,954 +0.11(+1.16%)
Aug 18, 2023 9.384 9.519 9.354 9.484 209,126 -0.04(-0.42%)
Aug 17, 2023 9.674 9.684 9.504 9.524 277,755 -0.10(-1.04%)
Aug 16, 2023 9.734 9.774 9.624 9.624 478,666 -0.16(-1.63%)
Aug 15, 2023 9.934 9.934 9.758 9.784 226,383 -0.19(-1.90%)
Aug 14, 2023 9.814 9.983 9.789 9.973 242,342 +0.11(+1.11%)
Aug 11, 2023 9.924 9.934 9.824 9.864 207,403 -0.15(-1.50%)
Aug 10, 2023 10.04 10.18 9.963 10.01 306,944 +0.07(+0.70%)
Aug 09, 2023 10.24 10.24 9.934 9.944 670,260 -0.33(-3.21%)
Aug 08, 2023 10.27 10.29 10.16 10.27 169,227 -0.11(-1.06%)
Aug 07, 2023 10.39 10.41 10.29 10.38 181,736 +0.04(+0.39%)
Aug 04, 2023 10.46 10.51 10.32 10.34 223,112 -0.04(-0.39%)
Aug 03, 2023 10.36 10.45 10.33 10.38 310,452 -0.06(-0.57%)
Aug 02, 2023 10.64 10.65 10.36 10.44 310,122 -0.39(-3.59%)
Aug 01, 2023 10.82 10.86 10.73 10.83 272,213 -0.01(-0.09%)
Jul 31, 2023 10.79 10.87 10.79 10.84 174,798 +0.08(+0.74%)
Jul 28, 2023 10.65 10.79 10.65 10.76 248,627 +0.25(+2.37%)
Jul 27, 2023 10.80 10.82 10.47 10.51 306,640 -0.07(-0.66%)
Jul 26, 2023 10.58 10.62 10.49 10.58 233,593 -0.05(-0.47%)
Jul 25, 2023 10.60 10.67 10.60 10.63 176,819 +0.07(+0.66%)
Jul 24, 2023 10.56 10.61 10.49 10.56 228,600 +0.00(+0.00%)
Jul 21, 2023 10.68 10.72 10.56 10.56 267,075 -0.05(-0.47%)
Jul 20, 2023 10.88 10.89 10.58 10.61 249,693 -0.35(-3.19%)
Jul 19, 2023 11.01 11.07 10.93 10.96 231,129 +0.00(+0.00%)
Jul 18, 2023 10.91 10.99 10.83 10.96 244,567 +0.02(+0.18%)
Jul 17, 2023 10.84 10.97 10.80 10.94 311,834 +0.12(+1.11%)
Jul 14, 2023 10.96 11.02 10.78 10.82 271,383 -0.14(-1.28%)
Jul 13, 2023 10.81 10.98 10.81 10.96 416,449 +0.25(+2.33%)
Jul 12, 2023 10.66 10.72 10.60 10.71 694,928 +0.18(+1.71%)
Jul 11, 2023 10.36 10.55 10.36 10.53 230,081 +0.20(+1.93%)
Jul 10, 2023 10.25 10.33 10.21 10.33 241,949 +0.03(+0.29%)
Jul 07, 2023 10.24 10.42 10.23 10.30 1,249,007 +0.08(+0.78%)
Jul 06, 2023 10.27 10.27 10.14 10.22 168,227 -0.16(-1.54%)
Jul 05, 2023 10.38 10.43 10.36 10.38 187,777 -0.08(-0.81%)
Jul 03, 2023 10.39 10.47 10.39 10.47 119,521 +0.10(+1.01%)
Jun 30, 2023 10.34 10.45 10.34 10.36 562,736 +0.11(+1.07%)
Jun 29, 2023 10.28 10.30 10.21 10.25 112,637 -0.05(-0.48%)
Jun 28, 2023 10.26 10.38 10.24 10.30 164,697 -0.03(-0.29%)
Jun 27, 2023 10.11 10.37 10.11 10.33 207,375 +0.30(+2.99%)
Jun 26, 2023 10.05 10.18 10.02 10.03 231,302 -0.04(-0.40%)
Jun 23, 2023 10.03 10.12 9.983 10.07 293,307 -0.11(-1.08%)
Jun 22, 2023 10.03 10.19 10.03 10.18 210,621 +0.08(+0.79%)
Jun 21, 2023 10.29 10.32 10.08 10.10 292,176 -0.24(-2.32%)
Jun 20, 2023 10.43 10.45 10.27 10.34 436,197 -0.15(-1.43%)
Jun 16, 2023 10.59 10.60 10.47 10.49 274,998 -0.03(-0.28%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.