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
Kinross Gold Corporation
(NY:
KGC
)
8.000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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, 2021
6.017
6.059
5.957
5.974
11,014,622
-0.06(-0.98%)
Apr 29, 2021
6.144
6.144
5.983
6.034
10,474,455
-0.11(-1.80%)
Apr 28, 2021
6.042
6.195
5.974
6.144
10,161,645
+0.07(+1.12%)
Apr 27, 2021
6.254
6.254
6.068
6.076
9,239,337
-0.16(-2.59%)
Apr 26, 2021
6.246
6.263
6.153
6.237
10,031,427
+0.00(+0.00%)
Apr 23, 2021
6.484
6.501
6.229
6.237
14,050,201
-0.16(-2.52%)
Apr 22, 2021
6.475
6.475
6.348
6.399
11,588,329
-0.15(-2.33%)
Apr 21, 2021
6.492
6.602
6.458
6.551
13,876,086
+0.11(+1.71%)
Apr 20, 2021
6.314
6.484
6.284
6.441
13,421,367
+0.12(+1.88%)
Apr 19, 2021
6.348
6.365
6.271
6.322
10,197,060
-0.04(-0.67%)
Apr 16, 2021
6.424
6.433
6.314
6.365
11,459,218
+0.03(+0.54%)
Apr 15, 2021
6.178
6.390
6.170
6.331
16,541,019
+0.25(+4.19%)
Apr 14, 2021
6.221
6.221
6.042
6.076
10,114,290
-0.15(-2.45%)
Apr 13, 2021
6.170
6.314
6.170
6.229
10,913,289
+0.09(+1.52%)
Apr 12, 2021
6.254
6.254
6.110
6.136
11,091,137
-0.15(-2.43%)
Apr 09, 2021
6.187
6.297
6.144
6.288
13,191,764
-0.04(-0.67%)
Apr 08, 2021
6.204
6.356
6.204
6.331
19,420,138
+0.25(+4.04%)
Apr 07, 2021
6.119
6.144
6.068
6.085
10,948,000
-0.07(-1.10%)
Apr 06, 2021
6.025
6.195
6.008
6.153
18,164,750
+0.18(+2.98%)
Apr 05, 2021
5.991
6.025
5.890
5.974
13,862,938
+0.02(+0.28%)
Apr 01, 2021
5.754
5.983
5.703
5.957
22,227,562
+0.30(+5.25%)
Mar 31, 2021
5.499
5.728
5.482
5.660
14,093,685
+0.20(+3.57%)
Mar 30, 2021
5.533
5.550
5.457
5.465
18,005,250
-0.24(-4.17%)
Mar 29, 2021
5.643
5.703
5.559
5.703
13,207,335
+0.00(+0.00%)
Mar 26, 2021
5.559
5.703
5.559
5.703
10,231,954
+0.13(+2.28%)
Mar 25, 2021
5.584
5.652
5.508
5.576
12,688,387
-0.05(-0.90%)
Mar 24, 2021
5.694
5.716
5.601
5.626
14,228,876
-0.08(-1.34%)
Mar 23, 2021
5.847
5.856
5.652
5.703
14,696,337
-0.19(-3.17%)
Mar 22, 2021
5.890
5.949
5.847
5.890
11,035,014
+0.02(+0.29%)
Mar 19, 2021
5.813
5.949
5.771
5.873
23,545,914
+0.07(+1.17%)
Mar 18, 2021
5.873
5.915
5.779
5.805
16,227,267
-0.19(-3.12%)
Mar 17, 2021
5.779
6.059
5.737
5.991
24,486,196
+0.15(+2.62%)
Mar 16, 2021
5.873
5.890
5.762
5.839
15,469,412
+0.00(+0.00%)
Mar 15, 2021
5.771
5.839
5.703
5.839
16,229,469
+0.13(+2.23%)
Mar 12, 2021
5.635
5.745
5.601
5.711
15,388,231
-0.07(-1.17%)
Mar 11, 2021
5.694
5.788
5.635
5.779
16,321,514
+0.14(+2.41%)
Mar 10, 2021
5.660
5.703
5.550
5.643
13,759,090
+0.02(+0.30%)
Mar 09, 2021
5.686
5.796
5.601
5.626
15,031,293
+0.16(+2.95%)
Mar 08, 2021
5.542
5.576
5.431
5.465
16,219,320
-0.09(-1.68%)
Mar 05, 2021
5.465
5.584
5.410
5.559
21,270,850
+0.08(+1.55%)
Mar 04, 2021
5.423
5.567
5.329
5.474
22,111,072
+0.06(+1.10%)
Mar 03, 2021
5.329
5.457
5.245
5.414
22,353,994
-0.05(-0.93%)
Mar 02, 2021
5.245
5.533
5.236
5.465
21,682,830
+0.27(+5.19%)
Mar 01, 2021
5.313
5.405
5.137
5.195
27,694,312
-0.03(-0.64%)
Feb 26, 2021
5.464
5.489
5.204
5.229
31,490,808
-0.29(-5.32%)
Feb 25, 2021
5.623
5.749
5.498
5.523
21,263,176
-0.19(-3.38%)
Feb 24, 2021
5.598
5.808
5.489
5.716
19,780,894
+0.08(+1.34%)
Feb 23, 2021
5.749
5.749
5.548
5.640
25,853,428
-0.18(-3.03%)
Feb 22, 2021
5.582
5.833
5.556
5.817
23,067,228
+0.33(+5.96%)
Feb 19, 2021
5.682
5.682
5.456
5.489
23,713,510
-0.13(-2.39%)
Feb 18, 2021
5.758
5.808
5.607
5.623
21,930,832
-0.13(-2.19%)
Feb 17, 2021
5.859
5.859
5.707
5.749
26,790,708
-0.18(-3.11%)
Feb 16, 2021
6.119
6.135
5.926
5.934
24,739,934
-0.26(-4.20%)
Feb 12, 2021
6.052
6.236
5.926
6.194
21,457,538
+0.08(+1.37%)
Feb 11, 2021
6.211
6.379
6.043
6.110
23,716,884
-0.03(-0.41%)
Feb 10, 2021
6.253
6.295
6.077
6.135
15,879,917
-0.03(-0.41%)
Feb 09, 2021
6.236
6.270
6.085
6.161
22,977,520
-0.04(-0.68%)
Feb 08, 2021
6.177
6.253
6.127
6.203
28,960,420
+0.13(+2.07%)
Feb 05, 2021
5.917
6.102
5.892
6.077
16,356,310
+0.22(+3.72%)
Feb 04, 2021
5.842
5.900
5.791
5.859
18,864,928
-0.14(-2.38%)
Feb 03, 2021
5.926
6.026
5.867
6.001
17,094,082
+0.10(+1.71%)
Feb 02, 2021
5.875
5.917
5.749
5.900
15,582,805
-0.13(-2.23%)
Feb 01, 2021
6.110
6.127
5.917
6.035
20,541,920
+0.18(+3.01%)
Jan 29, 2021
6.035
6.169
5.838
5.859
22,376,010
+0.00(+0.00%)
Jan 28, 2021
5.842
6.035
5.724
5.859
22,754,392
+0.18(+3.25%)
Jan 27, 2021
5.859
5.900
5.674
5.674
24,913,556
-0.24(-4.11%)
Jan 26, 2021
5.892
6.018
5.867
5.917
18,728,496
+0.01(+0.14%)
Jan 25, 2021
5.968
6.018
5.817
5.909
18,980,434
+0.03(+0.43%)
Jan 22, 2021
5.842
5.968
5.775
5.884
17,274,546
-0.10(-1.68%)
Jan 21, 2021
6.035
6.043
5.875
5.984
17,608,682
-0.05(-0.83%)
Jan 20, 2021
5.942
6.094
5.934
6.035
23,233,812
+0.17(+2.86%)
Jan 19, 2021
5.942
5.942
5.791
5.867
25,798,064
+0.03(+0.43%)
Jan 15, 2021
5.984
6.001
5.833
5.842
18,514,586
-0.19(-3.20%)
Jan 14, 2021
6.026
6.110
5.976
6.035
14,845,630
+0.01(+0.14%)
Jan 13, 2021
6.094
6.219
6.018
6.026
16,089,250
-0.06(-0.97%)
Jan 12, 2021
6.085
6.102
5.951
6.085
22,490,598
+0.03(+0.55%)
Jan 11, 2021
6.068
6.127
5.984
6.052
24,037,232
-0.14(-2.30%)
Jan 08, 2021
6.429
6.446
6.085
6.194
28,524,266
-0.38(-5.75%)
Jan 07, 2021
6.723
6.841
6.505
6.572
25,608,656
-0.15(-2.25%)
Jan 06, 2021
6.564
6.731
6.480
6.723
41,049,904
+0.10(+1.52%)
Jan 05, 2021
6.790
6.807
6.538
6.622
16,679,969
-0.08(-1.13%)
Jan 04, 2021
6.463
6.748
6.429
6.698
27,648,542
+0.54(+8.72%)
Dec 31, 2020
6.161
6.161
6.161
12,290,048
-0.18(-2.91%)
Dec 30, 2020
6.169
6.370
6.161
6.345
12,290,048
+0.19(+3.14%)
Dec 29, 2020
6.144
6.261
6.102
6.152
17,207,904
+0.04(+0.69%)
Dec 28, 2020
6.312
6.345
6.077
6.110
14,211,627
-0.09(-1.49%)
Dec 24, 2020
6.177
6.278
6.127
6.203
7,039,207
+0.01(+0.14%)
Dec 23, 2020
6.094
6.236
6.085
6.194
14,238,879
+0.15(+2.50%)
Dec 22, 2020
6.312
6.354
5.951
6.043
25,728,890
-0.24(-3.87%)
Dec 21, 2020
6.320
6.421
6.194
6.287
25,144,450
-0.12(-1.83%)
Dec 18, 2020
6.345
6.412
6.102
6.404
117,847,096
+0.09(+1.46%)
Dec 17, 2020
6.295
6.480
6.186
6.312
38,192,264
+0.21(+3.44%)
Dec 16, 2020
6.043
6.135
5.842
6.102
34,831,072
+0.12(+1.96%)
Dec 15, 2020
5.976
6.085
5.917
5.984
30,974,256
+0.19(+3.33%)
Dec 14, 2020
5.976
5.984
5.749
5.791
36,898,560
-0.25(-4.17%)
Dec 11, 2020
6.177
6.186
5.984
6.043
21,544,392
-0.09(-1.50%)
Dec 10, 2020
6.203
6.295
6.068
6.135
11,508,436
+0.00(+0.00%)
Dec 09, 2020
6.270
6.337
6.068
6.135
22,070,972
-0.20(-3.18%)
Dec 08, 2020
6.496
6.547
6.312
6.337
18,960,846
-0.15(-2.33%)
Dec 07, 2020
6.060
6.580
6.052
6.488
20,924,358
+0.44(+7.36%)
Dec 04, 2020
6.161
6.219
6.010
6.043
15,189,423
-0.08(-1.37%)
Dec 03, 2020
6.219
6.236
6.035
6.127
12,489,832
-0.04(-0.68%)
Dec 02, 2020
6.270
6.270
6.077
6.169
17,309,138
-0.09(-1.47%)
Dec 01, 2020
6.186
6.287
6.085
6.261
20,004,082
+0.27(+4.48%)
Nov 30, 2020
5.926
6.026
5.842
5.993
14,984,101
+0.03(+0.42%)
Nov 27, 2020
5.884
5.993
5.842
5.968
7,655,415
-0.01(-0.14%)
Nov 25, 2020
5.942
6.077
5.867
5.976
15,137,834
+0.05(+0.85%)
Nov 24, 2020
5.791
5.959
5.775
5.926
17,729,542
-0.03(-0.58%)
Nov 23, 2020
6.176
6.209
5.935
5.960
16,203,885
-0.29(-4.65%)
Nov 20, 2020
6.334
6.434
6.218
6.251
12,569,875
+0.00(+0.00%)
Nov 19, 2020
6.176
6.334
6.135
6.251
12,476,091
-0.01(-0.13%)
Nov 18, 2020
6.434
6.467
6.234
6.259
14,432,353
-0.20(-3.09%)
Nov 17, 2020
6.559
6.608
6.417
6.459
15,887,372
-0.10(-1.52%)
Nov 16, 2020
6.583
6.675
6.484
6.559
12,188,939
-0.11(-1.62%)
Nov 13, 2020
6.708
6.725
6.592
6.667
14,907,561
+0.07(+1.01%)
Nov 12, 2020
6.475
6.683
6.450
6.600
22,612,696
+0.23(+3.66%)
Nov 11, 2020
6.376
6.442
6.293
6.367
15,406,619
-0.09(-1.42%)
Nov 10, 2020
6.725
6.841
6.409
6.459
23,212,788
-0.24(-3.60%)
Nov 09, 2020
6.650
6.733
6.376
6.700
26,201,806
-0.57(-7.78%)
Nov 06, 2020
7.423
7.456
7.190
7.265
11,755,679
-0.08(-1.13%)
Nov 05, 2020
7.132
7.390
7.124
7.348
20,589,192
+0.61(+9.00%)
Nov 04, 2020
6.825
6.916
6.683
6.741
11,652,913
-0.09(-1.34%)
Nov 03, 2020
6.883
6.924
6.758
6.833
12,462,906
+0.02(+0.24%)
Nov 02, 2020
6.758
6.816
6.567
6.816
11,273,637
+0.19(+2.89%)
Oct 30, 2020
6.633
6.683
6.409
6.625
14,350,809
+0.10(+1.53%)
Oct 29, 2020
6.426
6.608
6.426
6.525
16,206,474
+0.02(+0.38%)
Oct 28, 2020
7.007
7.041
6.484
6.500
28,906,870
-0.77(-10.63%)
Oct 27, 2020
7.124
7.282
7.049
7.273
12,346,538
+0.20(+2.82%)
Oct 26, 2020
7.099
7.232
7.049
7.074
11,749,540
-0.08(-1.16%)
Oct 23, 2020
7.282
7.315
7.082
7.157
12,788,342
-0.14(-1.94%)
Oct 22, 2020
7.481
7.506
7.224
7.298
14,841,321
-0.28(-3.73%)
Oct 21, 2020
7.581
7.739
7.506
7.581
13,647,015
+0.12(+1.56%)
Oct 20, 2020
7.431
7.531
7.332
7.465
9,913,891
-0.02(-0.22%)
Oct 19, 2020
7.639
7.664
7.381
7.481
9,660,916
-0.09(-1.21%)
Oct 16, 2020
7.689
7.714
7.564
7.573
7,379,856
-0.07(-0.98%)
Oct 15, 2020
7.647
7.764
7.564
7.647
8,564,867
-0.12(-1.60%)
Oct 14, 2020
7.647
7.830
7.548
7.772
11,725,860
+0.22(+2.97%)
Oct 13, 2020
7.514
7.598
7.290
7.548
10,986,164
-0.06(-0.77%)
Oct 12, 2020
7.556
7.672
7.440
7.606
7,484,780
+0.04(+0.55%)
Oct 09, 2020
7.365
7.581
7.340
7.564
14,600,794
+0.40(+5.57%)
Oct 08, 2020
7.082
7.207
7.024
7.165
14,384,366
+0.16(+2.25%)
Oct 07, 2020
7.282
7.340
6.991
7.007
16,693,845
-0.12(-1.75%)
Oct 06, 2020
7.586
7.619
7.124
7.132
18,077,240
-0.40(-5.36%)
Oct 05, 2020
7.372
7.677
7.355
7.536
12,361,910
+0.21(+2.81%)
Oct 02, 2020
7.437
7.495
7.297
7.330
9,392,702
-0.13(-1.77%)
Oct 01, 2020
7.396
7.578
7.297
7.462
13,404,300
+0.19(+2.61%)
Sep 30, 2020
7.339
7.359
7.149
7.273
10,389,025
-0.10(-1.34%)
Sep 29, 2020
7.355
7.487
7.323
7.372
9,808,211
+0.06(+0.79%)
Sep 28, 2020
7.330
7.330
7.099
7.314
19,305,864
+0.10(+1.37%)
Sep 25, 2020
7.215
7.273
7.066
7.215
13,744,019
-0.07(-1.02%)
Sep 24, 2020
6.671
7.297
6.638
7.289
22,677,002
+0.51(+7.54%)
Sep 23, 2020
7.421
7.446
6.745
6.778
38,291,260
-0.82(-10.75%)
Sep 22, 2020
7.668
7.693
7.495
7.594
15,239,241
-0.02(-0.22%)
Sep 21, 2020
7.965
8.229
7.561
7.611
38,699,792
-0.63(-7.70%)
Sep 18, 2020
7.982
8.505
7.907
8.246
41,096,832
+0.54(+6.95%)
Sep 17, 2020
7.404
7.751
7.339
7.710
16,108,709
+0.02(+0.21%)
Sep 16, 2020
7.792
7.792
7.578
7.693
16,327,234
+0.02(+0.32%)
Sep 15, 2020
7.784
7.862
7.549
7.668
17,395,506
+0.03(+0.43%)
Sep 14, 2020
7.372
7.652
7.372
7.635
19,005,614
+0.38(+5.23%)
Sep 11, 2020
7.437
7.520
7.211
7.256
12,665,740
-0.09(-1.23%)
Sep 10, 2020
7.652
7.693
7.281
7.347
20,938,642
-0.21(-2.84%)
Sep 09, 2020
7.132
7.569
7.116
7.561
17,910,934
+0.52(+7.38%)
Sep 08, 2020
6.910
7.207
6.794
7.042
13,992,470
-0.07(-1.04%)
Sep 04, 2020
7.124
7.174
6.836
7.116
17,216,800
-0.07(-1.03%)
Sep 03, 2020
7.149
7.264
6.959
7.190
20,226,318
-0.09(-1.25%)
Sep 02, 2020
7.132
7.289
6.926
7.281
13,488,935
+0.06(+0.80%)
Sep 01, 2020
7.479
7.503
7.132
7.223
11,974,101
-0.10(-1.35%)
Aug 31, 2020
7.388
7.503
7.297
7.322
16,978,854
-0.01(-0.11%)
Aug 28, 2020
7.149
7.425
7.099
7.330
16,627,271
+0.35(+5.08%)
Aug 27, 2020
7.306
7.306
6.869
6.976
20,865,814
-0.23(-3.20%)
Aug 26, 2020
6.935
7.198
6.926
7.207
18,872,502
+0.16(+2.22%)
Aug 25, 2020
7.025
7.050
6.852
7.050
14,775,963
+0.04(+0.59%)
Aug 24, 2020
7.223
7.240
6.967
7.009
15,243,808
-0.12(-1.73%)
Aug 21, 2020
7.215
7.240
7.017
7.132
13,063,894
-0.22(-3.03%)
Aug 20, 2020
7.223
7.421
7.174
7.355
15,683,530
+0.06(+0.79%)
Aug 19, 2020
7.495
7.611
7.231
7.297
18,645,194
-0.30(-3.91%)
Aug 18, 2020
7.924
7.949
7.512
7.594
22,053,556
-0.07(-0.97%)
Aug 17, 2020
7.503
7.759
7.437
7.668
26,067,248
+0.49(+6.77%)
Aug 14, 2020
7.256
7.289
7.083
7.182
16,585,794
-0.08(-1.14%)
Aug 13, 2020
7.132
7.339
7.116
7.264
19,301,026
+0.24(+3.40%)
Aug 12, 2020
7.264
7.297
7.017
7.025
21,800,010
-0.02(-0.23%)
Aug 11, 2020
7.075
7.421
6.926
7.042
36,700,404
-0.64(-8.37%)
Aug 10, 2020
7.817
8.081
7.677
7.685
15,919,253
-0.07(-0.96%)
Aug 07, 2020
7.875
7.957
7.668
7.759
23,438,218
-0.29(-3.59%)
Aug 06, 2020
8.328
8.336
7.949
8.048
27,409,226
-0.09(-1.11%)
Aug 05, 2020
8.147
8.410
8.023
8.138
37,968,412
+0.17(+2.17%)
Aug 04, 2020
7.652
7.982
7.536
7.965
22,888,892
+0.31(+4.09%)
Aug 03, 2020
7.743
7.800
7.437
7.652
19,981,188
-0.07(-0.96%)
Jul 31, 2020
7.347
7.734
7.297
7.726
25,216,630
+0.56(+7.83%)
Jul 30, 2020
7.108
7.322
6.984
7.165
20,495,536
-0.11(-1.47%)
Jul 29, 2020
7.281
7.372
7.017
7.273
28,147,798
+0.03(+0.46%)
Jul 28, 2020
7.050
7.273
6.943
7.240
17,684,444
+0.06(+0.80%)
Jul 27, 2020
7.273
7.413
7.091
7.182
31,617,840
+0.24(+3.44%)
Jul 24, 2020
6.885
6.976
6.836
6.943
17,720,224
+0.13(+1.94%)
Jul 23, 2020
7.000
7.083
6.662
6.811
24,212,908
-0.18(-2.59%)
Jul 22, 2020
7.066
7.099
6.910
6.992
19,953,532
+0.06(+0.83%)
Jul 21, 2020
6.918
7.058
6.819
6.935
23,561,056
+0.18(+2.69%)
Jul 20, 2020
6.596
6.803
6.563
6.753
16,596,083
+0.26(+3.93%)
Jul 17, 2020
6.333
6.522
6.291
6.497
15,234,641
+0.25(+3.96%)
Jul 16, 2020
6.283
6.399
6.184
6.250
14,001,185
-0.07(-1.04%)
Jul 15, 2020
6.316
6.333
6.126
6.316
15,984,354
-0.06(-0.91%)
Jul 14, 2020
6.019
6.382
5.995
6.374
19,612,264
+0.32(+5.31%)
Jul 13, 2020
6.399
6.480
6.019
6.052
20,135,290
-0.24(-3.80%)
Jul 10, 2020
6.341
6.366
6.192
6.291
14,643,656
-0.03(-0.52%)
Jul 09, 2020
6.341
6.415
6.135
6.324
21,029,820
+0.07(+1.05%)
Jul 08, 2020
6.225
6.341
6.164
6.258
22,782,514
+0.13(+2.15%)
Jul 07, 2020
5.986
6.176
5.962
6.126
18,203,680
+0.13(+2.20%)
Jul 06, 2020
5.953
6.069
5.887
5.995
18,171,774
+0.08(+1.39%)
Jul 02, 2020
5.904
6.044
5.871
5.912
22,246,786
-0.02(-0.42%)
Jul 01, 2020
5.945
5.962
5.772
5.937
16,475,975
-0.02(-0.28%)
Jun 30, 2020
5.780
6.044
5.714
5.953
24,148,204
+0.16(+2.85%)
Jun 29, 2020
5.681
5.821
5.623
5.788
22,312,278
+0.12(+2.03%)
Jun 26, 2020
5.450
5.722
5.409
5.673
21,184,760
+0.16(+2.84%)
Jun 25, 2020
5.500
5.525
5.360
5.516
16,408,463
-0.02(-0.30%)
Jun 24, 2020
5.574
5.681
5.426
5.533
21,928,230
-0.11(-1.90%)
Jun 23, 2020
5.673
5.731
5.590
5.640
21,462,922
+0.04(+0.74%)
Jun 22, 2020
5.434
5.772
5.417
5.599
27,432,454
+0.32(+6.09%)
Jun 19, 2020
5.219
5.434
5.153
5.277
23,551,612
+0.15(+2.89%)
Jun 18, 2020
5.145
5.269
5.112
5.129
12,436,619
-0.07(-1.27%)
Jun 17, 2020
5.170
5.302
5.145
5.195
13,740,309
+0.02(+0.48%)
Jun 16, 2020
5.393
5.467
5.129
5.170
25,993,516
-0.19(-3.54%)
Jun 15, 2020
4.947
5.409
4.848
5.360
25,642,572
+0.26(+5.01%)
Jun 12, 2020
5.236
5.294
5.055
5.104
20,431,504
-0.03(-0.64%)
Jun 11, 2020
5.475
5.541
5.022
5.137
34,444,048
-0.34(-6.17%)
Jun 10, 2020
5.236
5.483
5.055
5.475
26,455,432
+0.33(+6.41%)
Jun 09, 2020
5.236
5.252
5.120
5.145
16,065,664
+0.05(+0.97%)
Jun 08, 2020
5.129
5.195
5.030
5.096
19,542,780
-0.03(-0.64%)
Jun 05, 2020
4.964
5.129
4.939
5.129
22,659,372
-0.08(-1.58%)
Jun 04, 2020
5.252
5.261
5.088
5.211
32,198,862
+0.13(+2.60%)
Jun 03, 2020
5.162
5.186
4.972
5.079
26,977,512
-0.17(-3.30%)
Jun 02, 2020
5.607
5.607
5.236
5.252
26,495,092
-0.33(-5.91%)
Jun 01, 2020
5.434
5.640
5.401
5.582
21,402,680
+0.18(+3.36%)
May 29, 2020
5.558
5.586
5.343
5.401
27,066,720
-0.02(-0.30%)
May 28, 2020
5.599
5.648
5.351
5.417
22,637,450
-0.04(-0.76%)
May 27, 2020
5.277
5.483
5.228
5.459
24,578,584
-0.02(-0.45%)
May 26, 2020
5.706
5.722
5.459
5.483
24,393,760
-0.33(-5.67%)
May 22, 2020
5.945
6.044
5.772
5.813
16,767,832
-0.08(-1.40%)
May 21, 2020
5.986
5.995
5.722
5.896
21,051,480
-0.16(-2.59%)
May 20, 2020
6.267
6.324
6.036
6.052
21,376,252
-0.18(-2.91%)
May 19, 2020
5.970
6.291
5.929
6.234
26,773,538
+0.42(+7.23%)
May 18, 2020
6.143
6.176
5.780
5.813
24,737,972
-0.32(-5.24%)
May 15, 2020
6.118
6.159
5.978
6.135
21,902,600
+0.20(+3.33%)
May 14, 2020
5.673
6.085
5.656
5.937
30,695,030
+0.26(+4.50%)
May 13, 2020
5.821
5.846
5.566
5.681
22,283,646
-0.03(-0.58%)
May 12, 2020
5.747
5.924
5.689
5.714
23,123,590
+0.02(+0.43%)
May 11, 2020
5.780
5.854
5.590
5.689
22,138,670
-0.10(-1.71%)
May 08, 2020
5.805
5.970
5.714
5.788
19,187,560
-0.07(-1.13%)
May 07, 2020
5.698
5.929
5.582
5.854
23,162,172
+0.27(+4.87%)
May 06, 2020
5.689
5.772
5.508
5.582
19,224,472
-0.18(-3.15%)
May 05, 2020
5.541
5.772
5.417
5.764
23,061,160
+0.12(+2.04%)
May 04, 2020
5.739
5.788
5.607
5.648
16,476,172
+0.01(+0.15%)
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.