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
Precision Biosciences Inc
(NQ:
DTIL
)
12.74
-0.26 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
12.97
13.21
12.40
12.74
18,575
-0.26(-2.00%)
May 23, 2024
13.18
13.44
12.83
13.00
32,448
-0.08(-0.61%)
May 22, 2024
13.23
13.23
12.65
13.08
35,424
+0.03(+0.23%)
May 21, 2024
12.85
13.06
12.68
13.05
30,980
+0.21(+1.64%)
May 20, 2024
12.79
13.12
12.55
12.84
45,351
+0.44(+3.55%)
May 17, 2024
12.08
12.67
11.96
12.40
38,963
+0.42(+3.51%)
May 16, 2024
12.12
12.21
11.75
11.98
23,572
-0.11(-0.91%)
May 15, 2024
11.92
12.51
11.91
12.09
87,860
+0.47(+4.04%)
May 14, 2024
12.00
12.00
11.02
11.62
25,807
+0.12(+1.04%)
May 13, 2024
12.05
12.05
11.10
11.50
105,788
+0.86(+8.08%)
May 10, 2024
10.90
11.00
10.23
10.64
41,703
-0.29(-2.65%)
May 09, 2024
11.17
11.29
10.56
10.93
17,125
-0.34(-3.02%)
May 08, 2024
11.05
11.36
10.47
11.27
90,635
+0.70(+6.62%)
May 07, 2024
10.75
10.75
10.12
10.57
33,238
-0.09(-0.84%)
May 06, 2024
10.50
10.70
10.44
10.66
17,840
+0.14(+1.33%)
May 03, 2024
10.99
11.62
10.36
10.52
73,819
-0.32(-2.95%)
May 02, 2024
10.65
10.96
10.11
10.84
78,087
+0.36(+3.44%)
May 01, 2024
10.60
10.72
10.13
10.48
35,526
+0.07(+0.67%)
Apr 30, 2024
10.00
10.60
9.860
10.41
40,049
+0.57(+5.79%)
Apr 29, 2024
9.360
9.920
9.310
9.840
24,534
+0.46(+4.90%)
Apr 26, 2024
9.650
10.00
9.380
9.380
28,994
-0.34(-3.50%)
Apr 25, 2024
9.660
10.10
9.650
9.720
21,921
-0.10(-1.02%)
Apr 24, 2024
10.19
10.35
9.785
9.820
33,626
-0.41(-4.01%)
Apr 23, 2024
9.670
10.36
9.520
10.23
31,106
+0.55(+5.68%)
Apr 22, 2024
9.780
9.850
9.150
9.680
47,192
-0.06(-0.62%)
Apr 19, 2024
10.51
10.84
9.522
9.740
170,634
-0.98(-9.14%)
Apr 18, 2024
11.41
11.66
10.70
10.72
71,899
-0.79(-6.86%)
Apr 17, 2024
11.79
12.00
11.16
11.51
221,806
-1.36(-10.57%)
Apr 16, 2024
13.02
13.20
12.59
12.87
60,013
-0.19(-1.45%)
Apr 15, 2024
14.39
14.39
12.58
13.06
115,048
-1.06(-7.51%)
Apr 12, 2024
14.44
14.61
14.00
14.12
30,612
-0.33(-2.28%)
Apr 11, 2024
14.19
14.66
13.64
14.45
56,882
+0.34(+2.41%)
Apr 10, 2024
13.62
14.11
13.43
14.11
39,090
+0.27(+1.95%)
Apr 09, 2024
13.38
13.91
13.20
13.84
56,588
+0.31(+2.29%)
Apr 08, 2024
14.21
14.59
13.05
13.53
87,439
-0.74(-5.19%)
Apr 05, 2024
14.28
14.93
14.00
14.27
65,595
-0.07(-0.49%)
Apr 04, 2024
15.08
15.33
13.89
14.34
140,134
-1.10(-7.12%)
Apr 03, 2024
14.20
15.97
14.20
15.44
174,950
+1.24(+8.73%)
Apr 02, 2024
15.38
15.38
13.69
14.20
250,988
-1.17(-7.61%)
Apr 01, 2024
14.00
15.57
14.00
15.37
380,625
+1.81(+13.35%)
Mar 28, 2024
13.24
13.56
13.56
13.56
191,191
+0.58(+4.47%)
Mar 27, 2024
12.80
13.34
11.59
12.98
324,458
+0.23(+1.80%)
Mar 26, 2024
12.14
13.44
12.01
12.75
388,379
+0.95(+8.05%)
Mar 25, 2024
11.63
11.88
11.52
11.80
40,177
+0.18(+1.55%)
Mar 22, 2024
11.91
11.92
11.50
11.62
25,386
-0.34(-2.84%)
Mar 21, 2024
12.30
12.58
11.94
11.96
61,675
-0.27(-2.21%)
Mar 20, 2024
12.00
12.40
11.79
12.23
102,555
+0.23(+1.92%)
Mar 19, 2024
11.70
12.25
11.51
12.00
53,731
+0.27(+2.30%)
Mar 18, 2024
11.50
11.87
11.01
11.73
68,238
+0.46(+4.08%)
Mar 15, 2024
11.08
11.79
10.94
11.27
104,521
+0.36(+3.30%)
Mar 14, 2024
11.59
11.61
10.89
10.91
137,119
-0.66(-5.70%)
Mar 13, 2024
11.92
12.06
11.56
11.57
65,199
-0.44(-3.66%)
Mar 12, 2024
11.81
12.10
11.40
12.01
186,891
+0.33(+2.83%)
Mar 11, 2024
12.13
12.21
11.62
11.68
124,628
-0.33(-2.75%)
Mar 08, 2024
12.55
12.70
11.81
12.01
166,078
-0.56(-4.46%)
Mar 07, 2024
12.58
12.78
12.30
12.57
70,993
+0.07(+0.56%)
Mar 06, 2024
12.40
12.84
12.21
12.50
84,742
+0.29(+2.38%)
Mar 05, 2024
12.40
12.75
12.14
12.21
178,400
-0.29(-2.32%)
Mar 04, 2024
12.82
12.94
12.21
12.50
299,502
-0.22(-1.73%)
Mar 01, 2024
14.60
14.78
11.60
12.72
1,823,775
-5.78(-31.24%)
Feb 29, 2024
18.88
19.43
18.01
18.50
218,634
-0.06(-0.32%)
Feb 28, 2024
15.87
18.85
15.63
18.56
130,875
+2.52(+15.71%)
Feb 27, 2024
16.26
16.52
15.69
16.04
79,320
+0.04(+0.25%)
Feb 26, 2024
13.35
16.41
13.35
16.00
167,057
+2.71(+20.39%)
Feb 23, 2024
12.12
13.43
12.00
13.29
71,897
+1.12(+9.20%)
Feb 22, 2024
12.46
12.84
12.10
12.17
27,588
-0.19(-1.54%)
Feb 21, 2024
12.78
12.96
12.20
12.36
38,989
-0.59(-4.56%)
Feb 20, 2024
12.00
13.25
11.79
12.95
137,603
+1.10(+9.28%)
Feb 16, 2024
11.95
12.04
11.60
11.85
85,556
+0.25(+2.16%)
Feb 15, 2024
12.00
12.15
11.54
11.60
61,580
-0.39(-3.25%)
Feb 14, 2024
11.16
12.16
10.94
11.99
137,219
+11.62(+3119.66%)
Feb 13, 2024
0.3790
0.3790
0.3640
0.3724
862,779
-0.00(-0.72%)
Feb 12, 2024
0.3900
0.4037
0.3751
0.3751
1,498,066
-0.01(-2.32%)
Feb 09, 2024
0.3750
0.3876
0.3699
0.3840
1,644,746
-0.02(-3.95%)
Feb 08, 2024
0.3988
0.4120
0.3881
0.3998
642,650
-0.00(-0.05%)
Feb 07, 2024
0.4020
0.4100
0.3984
0.4000
669,327
+0.00(+0.88%)
Feb 06, 2024
0.3790
0.4080
0.3790
0.3965
562,740
+0.02(+4.10%)
Feb 05, 2024
0.3900
0.3900
0.3600
0.3809
1,145,722
+0.01(+2.89%)
Feb 02, 2024
0.3800
0.3800
0.3700
0.3702
197,381
-0.01(-2.58%)
Feb 01, 2024
0.3700
0.3838
0.3700
0.3800
234,367
+0.00(+0.93%)
Jan 31, 2024
0.3837
0.3849
0.3744
0.3765
355,988
-0.00(-0.92%)
Jan 30, 2024
0.3823
0.3854
0.3705
0.3800
454,574
-0.01(-1.30%)
Jan 29, 2024
0.3600
0.3859
0.3600
0.3850
768,333
+0.02(+6.47%)
Jan 26, 2024
0.3650
0.3680
0.3550
0.3616
442,178
-0.00(-0.41%)
Jan 25, 2024
0.3619
0.3670
0.3501
0.3631
550,510
+0.00(+0.86%)
Jan 24, 2024
0.3741
0.3778
0.3500
0.3600
1,452,199
-0.01(-1.37%)
Jan 23, 2024
0.3615
0.3780
0.3531
0.3650
949,875
-0.01(-1.86%)
Jan 22, 2024
0.3666
0.3740
0.3530
0.3719
1,733,616
-0.01(-2.39%)
Jan 19, 2024
0.3900
0.3927
0.3605
0.3810
1,657,226
+0.00(+1.09%)
Jan 18, 2024
0.3810
0.3970
0.3700
0.3769
1,043,575
-0.01(-3.36%)
Jan 17, 2024
0.4000
0.4100
0.3750
0.3900
1,897,283
-0.02(-3.70%)
Jan 16, 2024
0.4339
0.4340
0.4000
0.4050
1,363,198
-0.03(-5.84%)
Jan 12, 2024
0.4249
0.4317
0.4120
0.4301
1,607,010
+0.00(+0.73%)
Jan 11, 2024
0.4390
0.4400
0.3991
0.4270
3,112,109
-0.00(-0.12%)
Jan 10, 2024
0.4500
0.4530
0.4210
0.4275
3,706,854
-0.01(-2.44%)
Jan 09, 2024
0.4378
0.5001
0.4250
0.4382
35,378,792
+0.04(+10.10%)
Jan 08, 2024
0.3725
0.4112
0.3725
0.3980
2,986,308
+0.03(+6.93%)
Jan 05, 2024
0.3759
0.3842
0.3701
0.3722
390,743
-0.02(-4.56%)
Jan 04, 2024
0.3900
0.3990
0.3800
0.3900
686,479
+0.00(+0.23%)
Jan 03, 2024
0.3753
0.3891
0.3743
0.3891
339,649
+0.02(+5.16%)
Jan 02, 2024
0.3600
0.3880
0.3600
0.3700
1,242,258
+0.01(+1.37%)
Dec 29, 2023
0.3657
0.3798
0.3627
0.3650
1,875,091
-0.00(-1.32%)
Dec 28, 2023
0.3600
0.3788
0.3610
0.3699
1,455,974
+0.01(+2.44%)
Dec 27, 2023
0.3843
0.3843
0.3556
0.3611
926,827
-0.01(-1.39%)
Dec 26, 2023
0.3699
0.3790
0.3646
0.3662
540,030
-0.00(-1.08%)
Dec 22, 2023
0.3600
0.3815
0.3540
0.3702
743,174
+0.02(+4.61%)
Dec 21, 2023
0.3550
0.3636
0.3499
0.3539
413,413
-0.01(-1.72%)
Dec 20, 2023
0.3688
0.3730
0.3520
0.3601
589,683
-0.00(-0.25%)
Dec 19, 2023
0.3500
0.3740
0.3500
0.3610
583,211
+0.01(+2.50%)
Dec 18, 2023
0.3900
0.3999
0.3522
0.3522
581,227
-0.05(-11.62%)
Dec 15, 2023
0.4100
0.4150
0.3868
0.3985
786,014
-0.01(-2.71%)
Dec 14, 2023
0.4000
0.4240
0.4000
0.4096
661,682
+0.01(+3.62%)
Dec 13, 2023
0.3863
0.4050
0.3750
0.3953
1,402,059
+0.01(+2.68%)
Dec 12, 2023
0.3900
0.4000
0.3803
0.3850
271,553
-0.00(-1.03%)
Dec 11, 2023
0.4000
0.4000
0.3800
0.3890
367,265
-0.01(-3.40%)
Dec 08, 2023
0.4045
0.4098
0.3936
0.4027
376,093
-0.00(-0.57%)
Dec 07, 2023
0.4100
0.4189
0.3730
0.4050
604,639
-0.01(-1.34%)
Dec 06, 2023
0.4100
0.4200
0.3949
0.4105
350,324
+0.01(+1.46%)
Dec 05, 2023
0.3875
0.4241
0.3758
0.4046
672,639
+0.02(+4.76%)
Dec 04, 2023
0.3789
0.3935
0.3609
0.3862
330,685
+0.02(+5.81%)
Dec 01, 2023
0.3600
0.3701
0.3500
0.3650
639,840
+0.01(+2.79%)
Nov 30, 2023
0.3800
0.3950
0.3550
0.3551
1,533,938
-0.01(-4.03%)
Nov 29, 2023
0.4100
0.4157
0.3600
0.3700
671,665
-0.04(-9.31%)
Nov 28, 2023
0.4000
0.4100
0.3836
0.4080
697,737
+0.02(+6.53%)
Nov 27, 2023
0.3889
0.4100
0.3828
0.3830
527,960
-0.03(-7.49%)
Nov 24, 2023
0.4300
0.4400
0.3853
0.4140
1,537,833
-0.01(-2.31%)
Nov 22, 2023
0.4290
0.4420
0.4100
0.4238
346,664
+0.00(+0.98%)
Nov 21, 2023
0.4300
0.4570
0.4130
0.4197
419,720
-0.03(-6.32%)
Nov 20, 2023
0.4466
0.4695
0.4400
0.4480
939,751
+0.01(+2.61%)
Nov 17, 2023
0.3882
0.4366
0.3882
0.4366
1,559,942
+0.05(+14.23%)
Nov 16, 2023
0.3850
0.4050
0.3603
0.3822
1,350,295
+0.01(+2.19%)
Nov 15, 2023
0.3572
0.3740
0.3466
0.3740
667,620
+0.03(+7.94%)
Nov 14, 2023
0.3411
0.3511
0.3167
0.3465
758,342
+0.00(+1.02%)
Nov 13, 2023
0.3862
0.3862
0.3408
0.3430
628,923
-0.04(-9.45%)
Nov 10, 2023
0.3900
0.4000
0.3703
0.3788
702,339
-0.02(-3.86%)
Nov 09, 2023
0.4050
0.4100
0.3885
0.3940
1,050,137
+0.00(+0.23%)
Nov 08, 2023
0.4000
0.4000
0.3820
0.3931
498,989
+0.00(+0.79%)
Nov 07, 2023
0.4100
0.4399
0.3900
0.3900
1,744,624
-0.01(-2.48%)
Nov 06, 2023
0.4350
0.4395
0.3921
0.3999
1,238,686
-0.03(-6.04%)
Nov 03, 2023
0.4100
0.4256
0.3930
0.4256
1,370,197
+0.03(+6.40%)
Nov 02, 2023
0.4033
0.4150
0.3509
0.4000
1,694,049
+0.00(+0.25%)
Nov 01, 2023
0.3295
0.4000
0.3201
0.3990
4,322,737
+0.09(+29.63%)
Oct 31, 2023
0.3200
0.3350
0.3051
0.3078
1,419,976
-0.00(-0.55%)
Oct 30, 2023
0.2963
0.3200
0.2851
0.3095
1,377,021
+0.02(+7.88%)
Oct 27, 2023
0.2990
0.2990
0.2750
0.2869
761,340
-0.00(-1.24%)
Oct 26, 2023
0.2900
0.2995
0.2810
0.2905
737,981
+0.00(+1.61%)
Oct 25, 2023
0.3000
0.3000
0.2800
0.2859
462,499
-0.00(-1.00%)
Oct 24, 2023
0.3000
0.3052
0.2857
0.2888
767,481
-0.01(-2.83%)
Oct 23, 2023
0.3079
0.3079
0.2841
0.2972
631,778
+0.00(+0.10%)
Oct 20, 2023
0.3040
0.3099
0.2910
0.2969
782,845
-0.01(-2.01%)
Oct 19, 2023
0.3000
0.3099
0.3000
0.3030
550,311
-0.01(-1.72%)
Oct 18, 2023
0.3100
0.3100
0.2941
0.3083
375,474
+0.00(+0.39%)
Oct 17, 2023
0.3056
0.3120
0.3001
0.3071
498,239
+0.01(+2.26%)
Oct 16, 2023
0.3050
0.3120
0.3002
0.3003
412,991
+0.00(+0.07%)
Oct 13, 2023
0.3000
0.3060
0.2910
0.3001
553,055
-0.01(-2.91%)
Oct 12, 2023
0.3101
0.3206
0.2805
0.3091
1,344,189
-0.01(-4.24%)
Oct 11, 2023
0.3010
0.3360
0.3000
0.3228
3,368,294
+0.02(+5.32%)
Oct 10, 2023
0.3100
0.3448
0.3065
0.3065
1,226,898
-0.01(-1.76%)
Oct 09, 2023
0.3201
0.3231
0.3105
0.3120
137,768
-0.01(-3.08%)
Oct 06, 2023
0.3150
0.3248
0.3150
0.3219
277,979
+0.01(+2.39%)
Oct 05, 2023
0.3200
0.3248
0.3120
0.3144
392,353
-0.01(-2.57%)
Oct 04, 2023
0.3105
0.3250
0.3105
0.3227
349,098
+0.00(+0.22%)
Oct 03, 2023
0.3200
0.3349
0.2910
0.3220
1,301,407
-0.01(-3.13%)
Oct 02, 2023
0.3600
0.3595
0.3250
0.3324
649,832
-0.01(-2.61%)
Sep 29, 2023
0.3521
0.3694
0.3410
0.3413
588,717
-0.01(-4.16%)
Sep 28, 2023
0.3700
0.3700
0.3508
0.3561
354,962
-0.01(-3.76%)
Sep 27, 2023
0.3800
0.3924
0.3700
0.3700
780,261
-0.01(-1.93%)
Sep 26, 2023
0.3615
0.3800
0.3614
0.3773
381,414
+0.01(+2.30%)
Sep 25, 2023
0.3800
0.3700
0.3684
0.3688
406,631
-0.01(-3.05%)
Sep 22, 2023
0.4000
0.4078
0.3800
0.3804
633,760
-0.01(-3.21%)
Sep 21, 2023
0.4300
0.4300
0.3860
0.3930
1,041,614
-0.04(-8.60%)
Sep 20, 2023
0.4100
0.4470
0.4149
0.4300
777,422
+0.01(+1.34%)
Sep 19, 2023
0.4100
0.4295
0.4100
0.4243
684,716
+0.01(+3.41%)
Sep 18, 2023
0.4400
0.4499
0.4100
0.4103
972,736
+0.00(+0.07%)
Sep 15, 2023
0.4300
0.4388
0.4055
0.4100
696,044
-0.01(-2.33%)
Sep 14, 2023
0.4290
0.4488
0.4140
0.4198
778,022
-0.01(-2.33%)
Sep 13, 2023
0.4242
0.4489
0.4242
0.4298
589,983
-0.01(-2.27%)
Sep 12, 2023
0.4264
0.4602
0.4216
0.4398
735,871
+0.01(+2.28%)
Sep 11, 2023
0.4083
0.4450
0.4083
0.4300
578,986
+0.02(+3.61%)
Sep 08, 2023
0.4300
0.4300
0.4010
0.4150
655,911
+0.00(+1.19%)
Sep 07, 2023
0.4335
0.4401
0.4058
0.4101
1,020,748
-0.03(-6.75%)
Sep 06, 2023
0.4700
0.4690
0.4306
0.4398
1,666,776
-0.03(-6.43%)
Sep 05, 2023
0.4748
0.4900
0.4680
0.4700
618,331
-0.02(-3.49%)
Sep 01, 2023
0.4600
0.4950
0.4600
0.4870
658,991
+0.02(+5.30%)
Aug 31, 2023
0.4910
0.5082
0.4500
0.4625
1,316,868
-0.03(-5.92%)
Aug 30, 2023
0.5370
0.5450
0.4850
0.4916
1,117,620
-0.05(-8.45%)
Aug 29, 2023
0.5423
0.5588
0.5199
0.5370
1,272,113
+0.00(+0.37%)
Aug 28, 2023
0.5100
0.5400
0.5100
0.5350
513,177
+0.03(+4.90%)
Aug 25, 2023
0.5000
0.5241
0.4720
0.5100
1,009,956
+0.01(+2.00%)
Aug 24, 2023
0.5100
0.5245
0.4990
0.5000
598,399
-0.01(-1.96%)
Aug 23, 2023
0.4600
0.5398
0.4550
0.5100
1,992,466
+0.05(+12.09%)
Aug 22, 2023
0.4600
0.4900
0.4426
0.4550
846,314
+0.01(+1.11%)
Aug 21, 2023
0.4900
0.4899
0.4499
0.4500
1,763,632
-0.03(-6.25%)
Aug 18, 2023
0.4498
0.5049
0.4400
0.4800
2,679,776
+0.02(+4.35%)
Aug 17, 2023
0.5100
0.5100
0.4140
0.4600
4,035,727
-0.07(-12.38%)
Aug 16, 2023
0.5882
0.6090
0.4700
0.5250
11,766,122
-0.01(-1.02%)
Aug 15, 2023
0.5400
0.5498
0.5300
0.5304
451,837
-0.00(-0.09%)
Aug 14, 2023
0.5299
0.5413
0.5200
0.5309
698,435
-0.00(-0.77%)
Aug 11, 2023
0.5337
0.5475
0.5212
0.5350
253,065
-0.01(-0.93%)
Aug 10, 2023
0.5364
0.5500
0.5292
0.5400
326,735
+0.00(+0.04%)
Aug 09, 2023
0.5240
0.5459
0.5200
0.5398
500,903
+0.01(+2.43%)
Aug 08, 2023
0.5325
0.5520
0.5200
0.5270
825,087
-0.00(-0.66%)
Aug 07, 2023
0.5700
0.5782
0.5305
0.5305
474,157
-0.03(-5.27%)
Aug 04, 2023
0.5740
0.5799
0.5400
0.5600
665,666
+0.02(+3.84%)
Aug 03, 2023
0.5374
0.5600
0.5337
0.5393
420,026
-0.01(-1.77%)
Aug 02, 2023
0.5700
0.5946
0.5375
0.5490
1,172,909
-0.03(-5.28%)
Aug 01, 2023
0.5900
0.6051
0.5700
0.5796
785,141
+0.00(+0.28%)
Jul 31, 2023
0.5800
0.5881
0.5700
0.5780
421,954
+0.02(+2.83%)
Jul 28, 2023
0.6000
0.6009
0.5346
0.5621
1,294,737
-0.00(-0.69%)
Jul 27, 2023
0.5900
0.6095
0.5640
0.5660
573,144
-0.02(-3.25%)
Jul 26, 2023
0.5700
0.5969
0.5650
0.5850
523,840
+0.01(+0.88%)
Jul 25, 2023
0.6000
0.6147
0.5516
0.5799
812,986
-0.02(-2.65%)
Jul 24, 2023
0.6700
0.6750
0.5816
0.5957
703,888
-0.05(-7.07%)
Jul 21, 2023
0.6401
0.6632
0.6023
0.6410
655,816
+0.01(+1.10%)
Jul 20, 2023
0.6755
0.6880
0.6250
0.6340
818,947
-0.03(-4.10%)
Jul 19, 2023
0.6500
0.6900
0.6432
0.6611
491,859
+0.01(+0.93%)
Jul 18, 2023
0.6699
0.6844
0.6360
0.6550
723,816
-0.01(-1.52%)
Jul 17, 2023
0.6895
0.7100
0.6651
0.6651
971,888
-0.01(-2.19%)
Jul 14, 2023
0.7200
0.7225
0.6600
0.6800
926,021
-0.01(-1.96%)
Jul 13, 2023
0.6710
0.7200
0.6710
0.6936
886,127
+0.02(+3.40%)
Jul 12, 2023
0.6100
0.7300
0.6100
0.6708
2,191,708
+0.07(+11.69%)
Jul 11, 2023
0.6600
0.6600
0.6006
0.6006
796,454
-0.04(-6.16%)
Jul 10, 2023
0.5900
0.6621
0.5780
0.6400
1,627,840
+0.05(+9.23%)
Jul 07, 2023
0.5381
0.5859
0.5286
0.5859
1,082,656
+0.05(+8.88%)
Jul 06, 2023
0.5400
0.5543
0.5205
0.5381
467,122
+0.02(+3.42%)
Jul 05, 2023
0.5650
0.5650
0.5203
0.5203
777,435
-0.02(-3.65%)
Jul 03, 2023
0.5351
0.5600
0.5301
0.5400
320,070
+0.01(+2.66%)
Jun 30, 2023
0.5200
0.5387
0.5110
0.5260
477,610
+0.01(+1.15%)
Jun 29, 2023
0.5150
0.5400
0.5120
0.5200
490,950
-0.01(-1.10%)
Jun 28, 2023
0.5350
0.5400
0.5130
0.5258
592,660
-0.02(-3.52%)
Jun 27, 2023
0.5700
0.5797
0.5300
0.5450
902,138
-0.02(-4.37%)
Jun 26, 2023
0.5900
0.6005
0.5661
0.5699
635,764
-0.01(-0.96%)
Jun 23, 2023
0.5900
0.6053
0.5754
0.5754
826,067
-0.01(-0.95%)
Jun 22, 2023
0.6000
0.6100
0.5700
0.5809
846,298
-0.01(-1.54%)
Jun 21, 2023
0.6200
0.6300
0.5900
0.5900
1,094,098
-0.06(-9.23%)
Jun 20, 2023
0.6687
0.6700
0.6419
0.6500
417,568
-0.01(-1.52%)
Jun 16, 2023
0.6900
0.7060
0.6100
0.6600
1,521,174
-0.02(-2.81%)
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.