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
Moleculin Biotech CS
(NQ:
MBRX
)
5.030
+0.110 (+2.24%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 16, 2024
4.930
5.180
4.930
5.030
11,729
+0.11(+2.24%)
May 15, 2024
5.120
5.150
4.900
4.920
12,352
+0.07(+1.44%)
May 14, 2024
4.630
4.880
4.520
4.850
33,922
+0.18(+3.85%)
May 13, 2024
4.900
4.900
4.620
4.670
13,090
-0.09(-1.89%)
May 10, 2024
5.150
5.290
4.610
4.760
41,273
-0.02(-0.42%)
May 09, 2024
4.610
5.050
4.610
4.780
20,495
+0.08(+1.70%)
May 08, 2024
5.180
5.317
4.700
4.700
57,704
-0.39(-7.66%)
May 07, 2024
5.000
5.440
4.850
5.090
101,187
+0.05(+0.99%)
May 06, 2024
5.400
5.400
5.040
5.040
30,338
+0.02(+0.40%)
May 03, 2024
5.410
5.410
5.000
5.020
16,521
-0.13(-2.52%)
May 02, 2024
5.110
5.360
5.110
5.150
5,679
+0.09(+1.78%)
May 01, 2024
5.000
5.470
4.990
5.060
29,417
+0.04(+0.80%)
Apr 30, 2024
5.250
5.247
4.790
5.020
18,260
+0.01(+0.20%)
Apr 29, 2024
4.800
5.250
4.800
5.010
46,180
+0.38(+8.21%)
Apr 26, 2024
4.500
4.897
4.405
4.630
24,042
+0.32(+7.47%)
Apr 25, 2024
4.300
4.500
4.280
4.308
22,596
-0.04(-0.96%)
Apr 24, 2024
4.460
4.622
4.350
4.350
7,365
-0.25(-5.43%)
Apr 23, 2024
4.290
4.600
4.290
4.600
7,430
+0.30(+6.98%)
Apr 22, 2024
4.780
4.780
4.300
4.300
16,771
-0.35(-7.53%)
Apr 19, 2024
4.590
4.660
4.400
4.650
10,562
+0.13(+2.80%)
Apr 18, 2024
4.490
5.000
4.410
4.524
49,640
+0.24(+5.69%)
Apr 17, 2024
4.320
4.420
4.280
4.280
10,408
+0.00(+0.00%)
Apr 16, 2024
4.550
4.740
4.280
4.280
15,937
-0.18(-4.04%)
Apr 15, 2024
4.600
4.660
4.320
4.460
20,008
-0.17(-3.61%)
Apr 12, 2024
4.820
4.970
4.540
4.627
18,602
-0.14(-3.00%)
Apr 11, 2024
5.060
5.130
4.650
4.770
27,784
-0.43(-8.27%)
Apr 10, 2024
5.690
5.910
4.810
5.200
31,145
-0.03(-0.57%)
Apr 09, 2024
5.090
5.290
5.020
5.230
22,165
+0.18(+3.56%)
Apr 08, 2024
5.120
5.340
5.000
5.050
53,140
-0.15(-2.88%)
Apr 05, 2024
4.960
5.500
4.960
5.200
39,769
-0.10(-1.89%)
Apr 04, 2024
5.290
5.310
5.050
5.300
15,405
+0.05(+0.95%)
Apr 03, 2024
5.330
5.630
5.090
5.250
46,581
-0.20(-3.67%)
Apr 02, 2024
5.700
5.700
5.180
5.450
28,684
-0.22(-3.88%)
Apr 01, 2024
5.790
6.090
5.670
5.670
27,053
-0.24(-4.06%)
Mar 28, 2024
5.580
6.235
5.179
5.910
78,010
+0.37(+6.68%)
Mar 27, 2024
4.800
5.688
4.750
5.540
89,246
+0.86(+18.38%)
Mar 26, 2024
4.950
4.990
4.340
4.680
91,623
-0.57(-10.86%)
Mar 25, 2024
6.000
6.000
4.650
5.250
915,044
-0.45(-7.97%)
Mar 22, 2024
5.560
6.240
5.300
5.705
98,642
+5.26(+1190.66%)
Mar 21, 2024
0.4100
0.4899
0.4070
0.4420
666,352
+0.02(+5.09%)
Mar 20, 2024
0.5200
0.5200
0.4000
0.4206
975,431
-0.10(-19.70%)
Mar 19, 2024
0.5400
0.5900
0.5238
0.5238
90,010
-0.03(-4.76%)
Mar 18, 2024
0.5500
0.5705
0.5500
0.5500
106,272
+0.06(+11.22%)
Mar 15, 2024
0.5500
0.5700
0.4801
0.4945
124,605
-0.04(-7.67%)
Mar 14, 2024
0.5800
0.5800
0.4901
0.5356
193,986
-0.02(-4.43%)
Mar 13, 2024
0.5604
0.5800
0.5600
0.5604
42,493
-0.00(-0.12%)
Mar 12, 2024
0.6314
0.6314
0.5600
0.5611
195,824
-0.07(-11.22%)
Mar 11, 2024
0.6890
0.6900
0.6200
0.6320
41,812
-0.04(-6.25%)
Mar 08, 2024
0.6876
0.6899
0.6600
0.6741
74,192
+0.00(+0.61%)
Mar 07, 2024
0.6700
0.6774
0.6340
0.6700
83,362
+0.00(+0.00%)
Mar 06, 2024
0.6800
0.6800
0.6600
0.6700
77,947
-0.00(-0.59%)
Mar 05, 2024
0.6600
0.6880
0.6600
0.6740
117,638
-0.01(-2.03%)
Mar 04, 2024
0.6300
0.6900
0.6012
0.6880
270,542
+0.08(+12.60%)
Mar 01, 2024
0.6300
0.6500
0.5900
0.6110
126,754
-0.02(-2.86%)
Feb 29, 2024
0.6077
0.6340
0.5953
0.6290
57,889
+0.02(+3.13%)
Feb 28, 2024
0.6175
0.6175
0.5800
0.6099
95,585
-0.01(-0.99%)
Feb 27, 2024
0.6000
0.6424
0.5700
0.6160
187,830
+0.03(+4.58%)
Feb 26, 2024
0.5400
0.5890
0.5301
0.5890
114,204
+0.05(+9.11%)
Feb 23, 2024
0.5120
0.5400
0.4910
0.5398
143,189
+0.02(+4.82%)
Feb 22, 2024
0.4910
0.5150
0.4900
0.5150
53,637
+0.01(+2.75%)
Feb 21, 2024
0.4998
0.5095
0.4777
0.5012
72,613
+0.00(+0.28%)
Feb 20, 2024
0.4900
0.5166
0.4800
0.4998
40,615
+0.00(+0.46%)
Feb 16, 2024
0.5053
0.5200
0.4800
0.4975
107,546
-0.00(-0.50%)
Feb 15, 2024
0.4900
0.5400
0.4902
0.5000
35,732
-0.01(-1.92%)
Feb 14, 2024
0.5200
0.5200
0.4800
0.5098
63,245
-0.00(-0.04%)
Feb 13, 2024
0.5348
0.5348
0.4849
0.5100
61,026
-0.01(-1.35%)
Feb 12, 2024
0.5166
0.5612
0.5166
0.5170
76,794
+0.00(+0.08%)
Feb 09, 2024
0.4860
0.5171
0.4810
0.5166
42,428
+0.02(+4.79%)
Feb 08, 2024
0.5044
0.5192
0.4801
0.4930
134,976
-0.03(-5.19%)
Feb 07, 2024
0.5100
0.5200
0.4746
0.5200
117,190
+0.01(+1.50%)
Feb 06, 2024
0.5540
0.5600
0.4828
0.5123
138,096
-0.01(-1.29%)
Feb 05, 2024
0.5100
0.5200
0.4905
0.5190
58,025
+0.01(+2.43%)
Feb 02, 2024
0.5041
0.5139
0.5004
0.5067
74,285
-0.01(-1.99%)
Feb 01, 2024
0.5050
0.5198
0.4890
0.5170
113,024
+0.01(+2.58%)
Jan 31, 2024
0.4980
0.5050
0.4800
0.5040
81,816
+0.00(+0.00%)
Jan 30, 2024
0.5087
0.5199
0.4600
0.5040
72,817
+0.01(+2.86%)
Jan 29, 2024
0.5300
0.5300
0.4800
0.4900
94,333
+0.00(+0.82%)
Jan 26, 2024
0.4900
0.5159
0.4800
0.4860
39,264
-0.00(-0.31%)
Jan 25, 2024
0.5100
0.5141
0.4650
0.4875
181,838
-0.02(-3.88%)
Jan 24, 2024
0.4900
0.5380
0.4900
0.5072
523,612
+0.05(+11.08%)
Jan 23, 2024
0.5002
0.5344
0.4470
0.4566
334,995
-0.05(-9.10%)
Jan 22, 2024
0.5500
0.5799
0.4952
0.5023
380,772
-0.04(-8.16%)
Jan 19, 2024
0.5516
0.5799
0.5112
0.5469
181,039
-0.00(-0.89%)
Jan 18, 2024
0.6204
0.6600
0.5110
0.5518
416,330
-0.07(-11.03%)
Jan 17, 2024
0.6600
0.6870
0.6185
0.6202
239,733
-0.04(-5.96%)
Jan 16, 2024
0.7200
0.7400
0.6400
0.6595
260,456
-0.05(-7.11%)
Jan 12, 2024
0.7100
0.7200
0.7010
0.7100
19,112
-0.00(-0.06%)
Jan 11, 2024
0.7300
0.7447
0.7000
0.7104
75,942
-0.04(-5.03%)
Jan 10, 2024
0.7530
0.7699
0.7160
0.7480
55,183
+0.03(+3.89%)
Jan 09, 2024
0.6974
0.7790
0.6974
0.7200
115,245
+0.00(+0.14%)
Jan 08, 2024
0.8600
0.8600
0.6822
0.7190
273,639
-0.12(-14.44%)
Jan 05, 2024
0.8908
0.9000
0.8137
0.8403
120,744
-0.07(-7.66%)
Jan 04, 2024
0.9500
0.9800
0.7245
0.9100
343,336
-0.04(-4.20%)
Jan 03, 2024
0.9400
1.050
0.8951
0.9499
385,662
+0.03(+2.79%)
Jan 02, 2024
0.8584
0.9391
0.8477
0.9241
299,452
+0.07(+7.65%)
Dec 29, 2023
0.7700
0.8660
0.7700
0.8584
487,647
+0.11(+14.45%)
Dec 28, 2023
0.7500
0.7800
0.7200
0.7500
399,783
+0.04(+5.63%)
Dec 27, 2023
0.6800
0.7500
0.6669
0.7100
743,904
+0.06(+9.58%)
Dec 26, 2023
0.6500
0.6775
0.6200
0.6479
128,253
-0.03(-4.72%)
Dec 22, 2023
0.6600
0.6900
0.6600
0.6800
67,262
+0.01(+1.52%)
Dec 21, 2023
0.6795
0.6900
0.6400
0.6698
153,901
-0.02(-2.36%)
Dec 20, 2023
0.6900
0.6970
0.6500
0.6860
62,460
-0.01(-2.00%)
Dec 19, 2023
0.6260
0.7000
0.6260
0.7000
171,112
+0.07(+12.00%)
Dec 18, 2023
0.5800
0.6300
0.5700
0.6250
226,938
+0.05(+7.76%)
Dec 15, 2023
0.6200
0.6290
0.5800
0.5800
81,006
-0.02(-3.49%)
Dec 14, 2023
0.5435
0.6100
0.5435
0.6010
297,428
+0.07(+14.04%)
Dec 13, 2023
0.5120
0.5400
0.5010
0.5270
112,778
+0.02(+3.33%)
Dec 12, 2023
0.5125
0.5350
0.5000
0.5100
46,177
+0.00(+0.87%)
Dec 11, 2023
0.5376
0.5590
0.5055
0.5056
235,629
-0.04(-8.07%)
Dec 08, 2023
0.5000
0.5500
0.4900
0.5500
263,012
+0.03(+5.34%)
Dec 07, 2023
0.5566
0.5899
0.5010
0.5221
112,841
-0.05(-8.50%)
Dec 06, 2023
0.5980
0.5980
0.5604
0.5706
53,162
-0.02(-3.29%)
Dec 05, 2023
0.5900
0.6100
0.5855
0.5900
50,996
-0.00(-0.44%)
Dec 04, 2023
0.6100
0.6100
0.5802
0.5926
58,499
-0.02(-2.85%)
Dec 01, 2023
0.6000
0.6100
0.5800
0.6100
54,763
+0.01(+1.89%)
Nov 30, 2023
0.5650
0.6140
0.5650
0.5987
76,412
+0.02(+4.12%)
Nov 29, 2023
0.5980
0.5980
0.5503
0.5750
62,456
-0.00(-0.84%)
Nov 28, 2023
0.5700
0.6000
0.5611
0.5799
75,356
+0.03(+5.25%)
Nov 27, 2023
0.5700
0.5950
0.5350
0.5510
129,513
-0.01(-1.78%)
Nov 24, 2023
0.5361
0.5900
0.5350
0.5610
28,731
+0.01(+1.83%)
Nov 22, 2023
0.5206
0.5698
0.5206
0.5509
85,193
+0.03(+5.50%)
Nov 21, 2023
0.5400
0.5699
0.5222
0.5222
43,993
-0.02(-3.46%)
Nov 20, 2023
0.5718
0.6103
0.5371
0.5409
139,559
-0.05(-8.32%)
Nov 17, 2023
0.6000
0.6320
0.5400
0.5900
187,370
-0.02(-3.44%)
Nov 16, 2023
0.5700
0.6200
0.5601
0.6110
109,674
+0.04(+7.19%)
Nov 15, 2023
0.5400
0.5930
0.5300
0.5700
123,251
+0.02(+3.64%)
Nov 14, 2023
0.5470
0.5930
0.5312
0.5500
135,991
-0.03(-4.55%)
Nov 13, 2023
0.5975
0.6454
0.5500
0.5762
1,531,438
+0.04(+6.70%)
Nov 10, 2023
0.5077
0.5469
0.5039
0.5400
69,215
+0.00(+0.37%)
Nov 09, 2023
0.5435
0.5499
0.4925
0.5380
63,197
-0.02(-3.06%)
Nov 08, 2023
0.5827
0.5905
0.5274
0.5550
20,506
+0.00(+0.00%)
Nov 07, 2023
0.5699
0.5990
0.5550
0.5550
69,229
-0.03(-5.53%)
Nov 06, 2023
0.5144
0.5990
0.5144
0.5875
142,850
+0.08(+14.97%)
Nov 03, 2023
0.5210
0.5400
0.4800
0.5110
51,332
+0.00(+0.16%)
Nov 02, 2023
0.5100
0.5270
0.4710
0.5102
24,871
+0.03(+5.85%)
Nov 01, 2023
0.4608
0.4999
0.4608
0.4820
40,137
+0.01(+1.45%)
Oct 31, 2023
0.4700
0.5099
0.4500
0.4751
125,437
+0.02(+4.65%)
Oct 30, 2023
0.4661
0.5075
0.4500
0.4540
153,162
-0.03(-5.42%)
Oct 27, 2023
0.4710
0.5150
0.4710
0.4800
113,284
-0.01(-1.64%)
Oct 26, 2023
0.4890
0.5100
0.4626
0.4880
70,551
+0.02(+4.34%)
Oct 25, 2023
0.5120
0.5500
0.4555
0.4677
93,456
-0.02(-4.59%)
Oct 24, 2023
0.4764
0.5200
0.4764
0.4902
127,096
-0.03(-5.91%)
Oct 23, 2023
0.5778
0.6050
0.5086
0.5210
121,194
-0.07(-11.69%)
Oct 20, 2023
0.6299
0.6299
0.5597
0.5900
125,870
-0.03(-4.07%)
Oct 19, 2023
0.6000
0.6650
0.6000
0.6150
131,880
+0.03(+5.13%)
Oct 18, 2023
0.7041
0.7041
0.5500
0.5850
326,642
-0.02(-3.99%)
Oct 17, 2023
0.5200
0.7400
0.5200
0.6093
1,989,392
+0.12(+24.35%)
Oct 16, 2023
0.4580
0.5300
0.4550
0.4900
239,616
+0.04(+8.89%)
Oct 13, 2023
0.4000
0.4605
0.4000
0.4500
107,400
+0.04(+10.97%)
Oct 12, 2023
0.4540
0.4767
0.3980
0.4055
102,986
-0.05(-10.68%)
Oct 11, 2023
0.4224
0.4840
0.4200
0.4540
20,196
+0.02(+5.58%)
Oct 10, 2023
0.4300
0.4970
0.4300
0.4300
69,413
-0.03(-6.26%)
Oct 09, 2023
0.5360
0.5360
0.4540
0.4587
71,819
-0.04(-8.28%)
Oct 06, 2023
0.5300
0.5340
0.4851
0.5001
80,859
+0.01(+2.06%)
Oct 05, 2023
0.4500
0.5200
0.4402
0.4900
183,672
+0.06(+13.95%)
Oct 04, 2023
0.4100
0.4540
0.4060
0.4300
68,352
+0.02(+4.37%)
Oct 03, 2023
0.4200
0.4350
0.4110
0.4120
19,341
-0.03(-5.72%)
Oct 02, 2023
0.4380
0.4380
0.4091
0.4370
58,503
+0.01(+2.22%)
Sep 29, 2023
0.4250
0.4390
0.4080
0.4275
52,104
+0.00(+1.06%)
Sep 28, 2023
0.4300
0.4399
0.4200
0.4230
52,019
+0.02(+4.47%)
Sep 27, 2023
0.4400
0.4400
0.4049
0.4049
47,042
-0.02(-3.60%)
Sep 26, 2023
0.4200
0.4393
0.4070
0.4200
67,618
+0.01(+2.69%)
Sep 25, 2023
0.4000
0.4300
0.4050
0.4090
157,431
+0.02(+4.87%)
Sep 22, 2023
0.4300
0.4300
0.3760
0.3900
62,074
-0.03(-7.14%)
Sep 21, 2023
0.3819
0.4200
0.3750
0.4200
126,695
+0.04(+9.95%)
Sep 20, 2023
0.3989
0.3989
0.3800
0.3820
25,666
-0.01(-3.29%)
Sep 19, 2023
0.3700
0.3999
0.3735
0.3950
47,345
+0.01(+2.60%)
Sep 18, 2023
0.4000
0.4000
0.3680
0.3850
274,792
-0.01(-3.02%)
Sep 15, 2023
0.3802
0.4199
0.3802
0.3970
114,087
+0.01(+1.28%)
Sep 14, 2023
0.4000
0.4000
0.3700
0.3920
141,553
-0.01(-2.00%)
Sep 13, 2023
0.4100
0.4300
0.3999
0.4000
44,905
-0.01(-2.44%)
Sep 12, 2023
0.4400
0.4500
0.4000
0.4100
70,220
+0.01(+2.24%)
Sep 11, 2023
0.4350
0.4350
0.3850
0.4010
57,911
-0.02(-5.42%)
Sep 08, 2023
0.3905
0.4693
0.3905
0.4240
138,203
+0.03(+8.58%)
Sep 07, 2023
0.5200
0.5425
0.3377
0.3905
769,505
-0.13(-24.98%)
Sep 06, 2023
0.5600
0.5780
0.5200
0.5205
104,476
-0.03(-5.36%)
Sep 05, 2023
0.5580
0.5759
0.5500
0.5500
17,162
-0.00(-0.36%)
Sep 01, 2023
0.5880
0.5880
0.5515
0.5520
66,075
-0.01(-1.43%)
Aug 31, 2023
0.5649
0.5999
0.5502
0.5600
47,075
-0.00(-0.88%)
Aug 30, 2023
0.5600
0.5990
0.5600
0.5650
56,246
-0.01(-1.28%)
Aug 29, 2023
0.5600
0.5799
0.5600
0.5723
28,741
+0.01(+2.20%)
Aug 28, 2023
0.5707
0.5999
0.5600
0.5600
42,315
-0.00(-0.36%)
Aug 25, 2023
0.5601
0.5707
0.5600
0.5620
57,391
+0.00(+0.34%)
Aug 24, 2023
0.5600
0.5635
0.5534
0.5601
35,605
+0.00(+0.02%)
Aug 23, 2023
0.5600
0.5707
0.5530
0.5600
41,730
+0.00(+0.00%)
Aug 22, 2023
0.5500
0.5707
0.5500
0.5600
42,386
+0.01(+1.80%)
Aug 21, 2023
0.5600
0.5990
0.5501
0.5501
85,245
-0.00(-0.56%)
Aug 18, 2023
0.5710
0.5710
0.5506
0.5532
109,039
-0.02(-3.96%)
Aug 17, 2023
0.5923
0.6000
0.5701
0.5760
22,688
-0.01(-1.20%)
Aug 16, 2023
0.6090
0.6100
0.5600
0.5830
40,474
-0.02(-2.83%)
Aug 15, 2023
0.6196
0.6300
0.5900
0.6000
42,757
-0.02(-3.52%)
Aug 14, 2023
0.6175
0.6400
0.5930
0.6219
62,959
+0.00(+0.71%)
Aug 11, 2023
0.5800
0.6350
0.5800
0.6175
90,722
-0.01(-1.98%)
Aug 10, 2023
0.6000
0.6590
0.5900
0.6300
69,493
+0.03(+5.00%)
Aug 09, 2023
0.6300
0.6300
0.6000
0.6000
19,340
-0.00(-0.50%)
Aug 08, 2023
0.6000
0.6300
0.6000
0.6030
64,429
-0.02(-2.90%)
Aug 07, 2023
0.6100
0.6583
0.5800
0.6210
114,400
+0.02(+2.66%)
Aug 04, 2023
0.6300
0.6397
0.6000
0.6049
51,880
-0.02(-2.44%)
Aug 03, 2023
0.6500
0.6600
0.6100
0.6200
60,008
-0.03(-3.88%)
Aug 02, 2023
0.6480
0.6480
0.6300
0.6450
23,951
-0.01(-2.21%)
Aug 01, 2023
0.6372
0.6743
0.6320
0.6596
32,535
+0.03(+4.17%)
Jul 31, 2023
0.6720
0.7000
0.6332
0.6332
110,431
-0.03(-4.21%)
Jul 28, 2023
0.6600
0.6800
0.6500
0.6610
18,345
+0.01(+1.69%)
Jul 27, 2023
0.6600
0.6700
0.6500
0.6500
37,054
-0.03(-4.27%)
Jul 26, 2023
0.6799
0.6800
0.6455
0.6790
21,434
+0.02(+3.57%)
Jul 25, 2023
0.6530
0.6900
0.6430
0.6556
65,378
-0.01(-1.04%)
Jul 24, 2023
0.6699
0.6890
0.6530
0.6625
92,695
-0.01(-0.87%)
Jul 21, 2023
0.7700
0.7700
0.6420
0.6683
449,934
+0.02(+3.13%)
Jul 20, 2023
0.6874
0.6874
0.6299
0.6480
123,264
-0.02(-2.29%)
Jul 19, 2023
0.6200
0.6800
0.6200
0.6632
32,109
+0.01(+1.86%)
Jul 18, 2023
0.6689
0.6806
0.6400
0.6511
48,961
-0.03(-4.33%)
Jul 17, 2023
0.6300
0.7136
0.5616
0.6806
188,525
+0.05(+8.03%)
Jul 14, 2023
0.7200
0.7200
0.6200
0.6300
374,225
-0.09(-12.34%)
Jul 13, 2023
0.6500
0.8300
0.6500
0.7187
4,134,376
+0.11(+17.72%)
Jul 12, 2023
0.5900
0.6300
0.5900
0.6105
78,595
+0.01(+2.18%)
Jul 11, 2023
0.5710
0.5975
0.5600
0.5975
30,007
+0.03(+4.82%)
Jul 10, 2023
0.5732
0.5900
0.5500
0.5700
35,776
+0.00(+0.44%)
Jul 07, 2023
0.5800
0.5895
0.5500
0.5675
32,113
-0.00(-0.75%)
Jul 06, 2023
0.5500
0.5858
0.5400
0.5718
42,146
+0.02(+3.96%)
Jul 05, 2023
0.5800
0.5924
0.5500
0.5500
42,914
-0.02(-4.16%)
Jul 03, 2023
0.5900
0.5975
0.5487
0.5739
148,253
-0.00(-0.85%)
Jun 30, 2023
0.5350
0.5900
0.5350
0.5788
114,665
+0.02(+4.12%)
Jun 29, 2023
0.5350
0.5600
0.5350
0.5559
15,877
+0.02(+2.94%)
Jun 28, 2023
0.5889
0.5975
0.5300
0.5400
123,912
-0.02(-3.73%)
Jun 27, 2023
0.5725
0.5725
0.5300
0.5609
55,769
-0.01(-1.56%)
Jun 26, 2023
0.5500
0.5775
0.5180
0.5698
238,162
+0.03(+5.52%)
Jun 23, 2023
0.5993
0.5993
0.5400
0.5400
115,973
-0.06(-9.97%)
Jun 22, 2023
0.5800
0.5998
0.5603
0.5998
52,140
+0.00(+0.55%)
Jun 21, 2023
0.5750
0.6300
0.5700
0.5965
128,866
+0.03(+4.65%)
Jun 20, 2023
0.5600
0.6000
0.5600
0.5700
64,610
+0.00(+0.00%)
Jun 16, 2023
0.5866
0.5899
0.5605
0.5700
118,575
-0.02(-3.39%)
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.