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
+0.160 (+2.04%)
Official Closing 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 29, 2022
4.568
4.630
4.454
4.471
18,633,470
-0.04(-0.97%)
Apr 28, 2022
4.454
4.524
4.410
4.516
18,786,128
+0.07(+1.58%)
Apr 27, 2022
4.489
4.577
4.427
4.445
18,853,708
-0.03(-0.59%)
Apr 26, 2022
4.692
4.700
4.454
4.471
20,503,378
-0.21(-4.51%)
Apr 25, 2022
4.665
4.758
4.595
4.683
26,740,416
-0.15(-3.10%)
Apr 22, 2022
4.947
5.000
4.793
4.832
32,939,776
-0.20(-4.02%)
Apr 21, 2022
5.255
5.255
4.973
5.035
29,652,874
-0.25(-4.67%)
Apr 20, 2022
5.281
5.316
5.105
5.281
22,598,338
-0.04(-0.83%)
Apr 19, 2022
5.325
5.396
5.246
5.325
17,690,128
-0.04(-0.66%)
Apr 18, 2022
5.440
5.519
5.361
5.361
15,916,805
-0.04(-0.81%)
Apr 14, 2022
5.387
5.440
5.290
5.405
14,344,130
+0.00(+0.00%)
Apr 13, 2022
5.457
5.488
5.369
5.405
17,482,114
+0.01(+0.16%)
Apr 12, 2022
5.475
5.532
5.378
5.396
27,009,572
+0.02(+0.33%)
Apr 11, 2022
5.528
5.581
5.347
5.378
21,323,610
-0.09(-1.61%)
Apr 08, 2022
5.316
5.484
5.272
5.466
24,298,546
+0.23(+4.37%)
Apr 07, 2022
5.176
5.316
5.105
5.237
31,092,948
+0.08(+1.54%)
Apr 06, 2022
5.176
5.184
5.017
5.158
22,838,648
+0.00(+0.00%)
Apr 05, 2022
5.361
5.475
5.088
5.158
29,699,844
-0.14(-2.66%)
Apr 04, 2022
5.325
5.440
5.220
5.299
15,635,669
+0.00(+0.00%)
Apr 01, 2022
5.140
5.325
5.123
5.299
14,095,945
+0.12(+2.38%)
Mar 31, 2022
5.202
5.272
5.114
5.176
19,695,408
-0.04(-0.68%)
Mar 30, 2022
5.061
5.237
5.061
5.211
23,507,588
+0.14(+2.78%)
Mar 29, 2022
4.859
5.096
4.815
5.070
23,989,914
+0.15(+3.04%)
Mar 28, 2022
4.973
5.017
4.894
4.920
12,761,066
-0.12(-2.44%)
Mar 25, 2022
4.964
5.052
4.929
5.044
14,004,646
+0.06(+1.24%)
Mar 24, 2022
5.044
5.061
4.956
4.982
17,208,094
-0.02(-0.35%)
Mar 23, 2022
5.035
5.052
4.956
5.000
17,920,976
+0.02(+0.35%)
Mar 22, 2022
5.008
5.026
4.912
4.982
16,823,120
-0.04(-0.88%)
Mar 21, 2022
4.920
5.119
4.912
5.026
15,469,230
+0.11(+2.33%)
Mar 18, 2022
4.947
4.986
4.868
4.912
36,394,040
-0.09(-1.76%)
Mar 17, 2022
4.912
5.104
4.912
5.000
19,051,602
+0.14(+2.90%)
Mar 16, 2022
4.753
4.868
4.709
4.859
21,384,508
+0.11(+2.41%)
Mar 15, 2022
4.551
4.806
4.518
4.744
26,379,848
+0.08(+1.70%)
Mar 14, 2022
4.903
4.920
4.586
4.665
30,514,896
-0.29(-5.86%)
Mar 11, 2022
4.876
5.013
4.854
4.956
19,775,352
-0.05(-1.05%)
Mar 10, 2022
4.973
5.079
4.938
5.008
22,884,954
+0.07(+1.43%)
Mar 09, 2022
4.727
4.962
4.700
4.938
25,932,510
+0.01(+0.18%)
Mar 08, 2022
4.859
5.114
4.815
4.929
53,639,416
+0.11(+2.38%)
Mar 07, 2022
4.736
4.867
4.666
4.815
35,646,460
+0.02(+0.36%)
Mar 04, 2022
4.552
4.839
4.552
4.797
30,733,212
+0.17(+3.59%)
Mar 03, 2022
4.456
4.683
4.451
4.631
42,472,816
-0.14(-2.94%)
Mar 02, 2022
4.465
4.789
4.456
4.771
32,894,780
+0.23(+5.01%)
Mar 01, 2022
4.421
4.561
4.403
4.543
35,762,916
+0.16(+3.59%)
Feb 28, 2022
4.753
4.797
4.377
4.386
63,556,928
-0.46(-9.40%)
Feb 25, 2022
4.605
4.894
4.679
4.841
28,722,460
+0.18(+3.95%)
Feb 24, 2022
4.929
4.929
4.552
4.657
49,028,392
-0.16(-3.27%)
Feb 23, 2022
4.832
4.929
4.771
4.815
25,195,126
-0.01(-0.18%)
Feb 22, 2022
5.095
5.121
4.780
4.824
34,853,264
-0.27(-5.33%)
Feb 18, 2022
5.095
0
+0.01(+0.17%)
Feb 17, 2022
5.139
5.244
4.894
5.086
53,241,740
-0.04(-0.85%)
Feb 16, 2022
5.051
5.182
5.047
5.130
23,301,446
+0.12(+2.45%)
Feb 15, 2022
4.894
5.034
4.859
5.007
18,007,892
-0.02(-0.35%)
Feb 14, 2022
5.025
5.104
4.942
5.025
24,727,472
+0.03(+0.53%)
Feb 11, 2022
4.789
5.069
4.771
4.999
33,415,314
+0.23(+4.77%)
Feb 10, 2022
4.902
4.994
4.736
4.771
22,270,280
-0.18(-3.54%)
Feb 09, 2022
4.999
5.025
4.937
4.946
11,622,943
-0.02(-0.35%)
Feb 08, 2022
4.850
4.972
4.832
4.964
16,051,288
+0.11(+2.35%)
Feb 07, 2022
4.806
4.894
4.745
4.850
16,540,304
+0.12(+2.59%)
Feb 04, 2022
4.692
4.802
4.683
4.727
13,128,039
+0.02(+0.37%)
Feb 03, 2022
4.762
4.710
15,239,196
-0.10(-2.00%)
Feb 02, 2022
4.815
4.902
4.727
4.806
26,422,624
+0.02(+0.37%)
Feb 01, 2022
4.771
4.837
4.710
4.789
11,126,441
+0.06(+1.30%)
Jan 31, 2022
4.640
4.745
4.727
17,814,816
+0.13(+2.86%)
Jan 28, 2022
4.640
4.640
4.508
4.596
18,709,796
-0.05(-1.13%)
Jan 27, 2022
4.701
4.815
4.648
4.648
20,546,836
-0.13(-2.75%)
Jan 26, 2022
4.964
4.985
4.727
4.780
27,967,372
-0.17(-3.36%)
Jan 25, 2022
4.850
4.946
4.789
4.946
23,103,472
+0.03(+0.53%)
Jan 24, 2022
4.859
4.933
4.710
4.920
32,237,832
-0.03(-0.53%)
Jan 21, 2022
5.086
5.130
4.907
4.946
22,880,556
-0.14(-2.75%)
Jan 20, 2022
5.217
5.239
5.077
5.086
22,176,118
-0.09(-1.69%)
Jan 19, 2022
4.885
5.252
4.841
5.174
34,426,568
+0.38(+7.85%)
Jan 18, 2022
4.885
4.920
4.745
4.797
24,003,896
-0.10(-1.97%)
Jan 14, 2022
4.894
0
-0.07(-1.41%)
Jan 13, 2022
5.034
5.086
4.955
4.964
11,950,444
-0.10(-1.90%)
Jan 12, 2022
4.964
5.060
4.946
5.060
15,831,682
+0.09(+1.76%)
Jan 11, 2022
4.850
4.972
4.832
4.972
13,353,456
+0.11(+2.34%)
Jan 10, 2022
4.727
4.867
4.675
4.859
16,050,529
+0.09(+1.83%)
Jan 07, 2022
4.762
4.797
4.692
4.771
14,902,062
+0.08(+1.68%)
Jan 06, 2022
4.824
4.838
4.683
4.692
25,413,698
-0.21(-4.29%)
Jan 05, 2022
5.016
5.077
4.894
4.902
20,992,682
-0.08(-1.58%)
Jan 04, 2022
4.972
5.069
4.946
4.981
19,448,500
+0.03(+0.53%)
Jan 03, 2022
5.025
5.025
4.867
4.955
12,643,689
-0.13(-2.58%)
Dec 31, 2021
5.051
5.104
5.034
5.086
8,606,884
+0.05(+1.04%)
Dec 30, 2021
4.946
5.051
4.929
5.034
12,007,016
+0.11(+2.13%)
Dec 29, 2021
4.832
5.007
4.826
4.929
16,170,635
+0.03(+0.54%)
Dec 28, 2021
4.859
4.999
4.850
4.902
10,965,171
+0.04(+0.90%)
Dec 27, 2021
4.841
4.920
4.815
4.859
8,380,083
-0.02(-0.36%)
Dec 23, 2021
4.911
4.920
4.845
4.876
13,338,374
-0.02(-0.36%)
Dec 22, 2021
4.859
4.920
4.771
4.894
17,445,304
+0.03(+0.54%)
Dec 21, 2021
4.902
4.924
4.789
4.867
17,375,644
-0.01(-0.18%)
Dec 20, 2021
4.797
4.902
4.701
4.876
21,513,322
+0.02(+0.36%)
Dec 17, 2021
4.762
4.929
4.745
4.859
39,511,564
+0.12(+2.59%)
Dec 16, 2021
4.517
4.753
4.504
4.736
31,156,222
+0.32(+7.34%)
Dec 15, 2021
4.421
4.447
4.290
4.412
26,091,164
-0.04(-0.79%)
Dec 14, 2021
4.491
4.570
4.438
4.447
19,520,786
-0.11(-2.31%)
Dec 13, 2021
4.648
4.710
4.535
4.552
28,674,828
-0.11(-2.44%)
Dec 10, 2021
4.675
4.701
4.587
4.666
25,618,852
+0.05(+1.14%)
Dec 09, 2021
4.876
4.872
4.570
4.613
54,690,992
-0.54(-10.53%)
Dec 08, 2021
5.191
5.213
5.086
5.156
16,900,466
-0.04(-0.84%)
Dec 07, 2021
5.209
5.305
5.200
5.200
14,076,208
+0.00(+0.00%)
Dec 06, 2021
5.077
5.209
5.038
5.200
12,819,754
+0.09(+1.71%)
Dec 03, 2021
5.095
5.147
5.042
5.112
13,813,444
+0.04(+0.69%)
Dec 02, 2021
5.086
5.112
4.990
5.077
16,553,744
-0.02(-0.34%)
Dec 01, 2021
5.323
5.375
5.086
5.095
21,480,666
-0.11(-2.18%)
Nov 30, 2021
5.314
5.489
5.200
5.209
30,851,058
-0.04(-0.70%)
Nov 29, 2021
5.237
5.280
5.107
5.245
23,383,170
-0.06(-1.14%)
Nov 26, 2021
5.453
5.453
5.193
5.306
13,485,033
-0.09(-1.61%)
Nov 24, 2021
5.436
5.457
5.340
5.392
13,920,853
-0.10(-1.89%)
Nov 23, 2021
5.548
5.604
5.401
5.496
17,537,458
-0.18(-3.20%)
Nov 22, 2021
5.652
5.765
5.574
5.678
13,099,814
-0.10(-1.65%)
Nov 19, 2021
5.894
5.920
5.713
5.773
13,891,282
-0.13(-2.20%)
Nov 18, 2021
5.981
5.903
5.868
5.903
11,451,371
-0.12(-2.01%)
Nov 17, 2021
6.033
6.119
5.968
6.024
13,522,842
+0.09(+1.46%)
Nov 16, 2021
6.067
6.171
5.912
5.938
16,698,967
-0.14(-2.28%)
Nov 15, 2021
5.990
6.093
5.938
6.076
12,794,891
+0.07(+1.15%)
Nov 12, 2021
5.808
6.033
5.773
6.007
21,889,110
+0.13(+2.21%)
Nov 11, 2021
5.799
5.920
5.652
5.877
22,728,400
+0.20(+3.51%)
Nov 10, 2021
5.548
5.678
26,208,984
+0.28(+5.13%)
Nov 09, 2021
5.436
5.444
5.327
5.401
20,489,788
-0.03(-0.48%)
Nov 08, 2021
5.427
5.444
5.353
5.427
15,250,876
+0.05(+0.97%)
Nov 05, 2021
5.219
5.379
5.193
5.375
15,606,757
+0.17(+3.33%)
Nov 04, 2021
5.288
5.362
5.176
5.202
14,685,641
-0.02(-0.33%)
Nov 03, 2021
5.089
5.228
5.037
5.219
12,609,364
+0.05(+1.00%)
Nov 02, 2021
5.150
5.167
5.063
5.167
11,128,603
+0.00(+0.00%)
Nov 01, 2021
5.211
5.237
5.201
5.167
12,631,070
-0.03(-0.67%)
Oct 29, 2021
5.323
5.332
5.202
5.202
12,374,709
-0.22(-3.99%)
Oct 28, 2021
5.539
5.591
5.418
5.418
17,331,572
-0.12(-2.19%)
Oct 27, 2021
5.539
5.617
5.514
5.539
12,552,302
-0.03(-0.47%)
Oct 26, 2021
5.548
5.565
10,078,532
-0.02(-0.31%)
Oct 25, 2021
5.539
5.635
5.539
5.583
15,056,217
+0.11(+2.06%)
Oct 22, 2021
5.548
5.669
5.436
5.470
13,823,623
+0.03(+0.64%)
Oct 21, 2021
5.384
5.461
5.349
5.436
9,598,743
+0.01(+0.16%)
Oct 20, 2021
5.358
5.479
5.306
5.427
17,239,028
+0.14(+2.62%)
Oct 19, 2021
5.358
5.375
5.245
5.288
12,491,498
+0.05(+0.99%)
Oct 18, 2021
5.271
5.306
5.206
5.237
7,691,624
-0.05(-0.98%)
Oct 15, 2021
5.211
5.332
5.154
5.288
12,731,000
-0.04(-0.81%)
Oct 14, 2021
5.271
5.366
5.263
5.332
17,415,512
+0.13(+2.50%)
Oct 13, 2021
4.994
5.219
4.994
5.202
19,829,168
+0.25(+5.07%)
Oct 12, 2021
4.899
5.029
4.882
4.951
12,256,707
+0.04(+0.88%)
Oct 11, 2021
4.916
4.968
4.856
4.908
6,912,700
+0.00(+0.00%)
Oct 08, 2021
5.020
5.046
4.908
4.908
9,739,764
+0.03(+0.53%)
Oct 07, 2021
4.821
4.951
4.821
4.882
12,091,046
+0.03(+0.53%)
Oct 06, 2021
4.726
4.856
4.691
4.856
11,062,229
+0.13(+2.75%)
Oct 05, 2021
4.700
4.735
4.583
4.726
14,488,891
+0.00(+0.00%)
Oct 04, 2021
4.596
4.760
4.579
4.726
14,384,625
+0.12(+2.63%)
Oct 01, 2021
4.683
4.683
4.548
4.605
11,227,580
-0.03(-0.75%)
Sep 30, 2021
4.579
4.700
4.544
4.639
12,789,300
+0.10(+2.29%)
Sep 29, 2021
4.561
4.561
4.484
4.535
13,811,839
-0.05(-1.13%)
Sep 28, 2021
4.518
4.631
4.484
4.587
12,778,735
+0.02(+0.38%)
Sep 27, 2021
4.596
4.683
4.544
4.570
10,269,476
+0.00(+0.00%)
Sep 24, 2021
4.579
4.657
4.544
4.570
10,977,184
-0.03(-0.75%)
Sep 23, 2021
4.683
4.700
4.587
4.605
16,246,136
-0.11(-2.39%)
Sep 22, 2021
4.769
4.873
4.717
4.717
16,947,802
-0.03(-0.73%)
Sep 21, 2021
4.769
4.873
4.735
4.752
14,754,775
+0.04(+0.92%)
Sep 20, 2021
4.691
4.717
4.613
4.709
22,336,316
-0.03(-0.73%)
Sep 17, 2021
4.786
4.830
4.700
4.743
22,237,514
-0.09(-1.79%)
Sep 16, 2021
4.960
4.977
4.717
4.830
24,340,362
-0.25(-4.94%)
Sep 15, 2021
5.037
5.124
5.003
5.081
9,366,573
+0.03(+0.69%)
Sep 14, 2021
5.072
5.141
5.020
5.046
13,275,920
+0.02(+0.34%)
Sep 13, 2021
4.960
5.107
4.942
5.029
13,873,922
+0.09(+1.75%)
Sep 10, 2021
5.089
5.089
4.925
4.942
12,230,411
-0.13(-2.56%)
Sep 09, 2021
5.141
5.159
5.029
5.072
10,411,847
-0.05(-1.01%)
Sep 08, 2021
5.159
5.176
5.063
5.124
11,259,020
-0.04(-0.84%)
Sep 07, 2021
5.288
5.314
5.150
5.167
14,339,990
-0.19(-3.55%)
Sep 03, 2021
5.332
5.470
5.323
5.358
15,522,050
+0.13(+2.48%)
Sep 02, 2021
5.228
5.228
5.150
5.228
7,793,409
+0.04(+0.83%)
Sep 01, 2021
5.228
5.263
5.176
5.185
8,980,694
-0.03(-0.50%)
Aug 31, 2021
5.159
5.228
5.124
5.211
11,935,784
+0.07(+1.35%)
Aug 30, 2021
5.245
5.271
5.107
5.141
10,774,414
-0.10(-1.82%)
Aug 27, 2021
5.063
5.288
5.029
5.237
10,781,804
+0.18(+3.60%)
Aug 26, 2021
5.020
5.107
5.003
5.055
7,481,213
-0.01(-0.17%)
Aug 25, 2021
5.107
5.107
5.003
5.063
8,205,088
-0.10(-1.85%)
Aug 24, 2021
5.159
5.193
5.107
5.159
6,782,024
+0.03(+0.51%)
Aug 23, 2021
5.046
5.167
4.994
5.133
12,935,594
+0.19(+3.85%)
Aug 20, 2021
4.899
4.986
4.865
4.942
9,453,054
+0.03(+0.71%)
Aug 19, 2021
5.003
5.003
4.885
4.908
11,630,587
-0.10(-2.07%)
Aug 18, 2021
5.150
5.150
4.951
5.011
16,898,710
-0.09(-1.72%)
Aug 17, 2021
5.108
5.168
5.048
5.099
11,639,577
-0.03(-0.67%)
Aug 16, 2021
5.194
5.245
5.074
5.134
14,074,053
-0.07(-1.32%)
Aug 13, 2021
5.134
5.219
5.104
5.202
15,363,434
+0.13(+2.53%)
Aug 12, 2021
5.117
5.121
4.997
5.074
11,885,163
-0.08(-1.50%)
Aug 11, 2021
5.117
5.194
5.110
5.151
11,398,271
+0.10(+2.03%)
Aug 10, 2021
5.159
5.176
5.014
5.048
18,602,866
-0.11(-2.16%)
Aug 09, 2021
5.202
5.275
5.134
5.159
12,869,825
-0.14(-2.58%)
Aug 06, 2021
5.313
5.348
5.215
5.296
12,699,742
-0.14(-2.52%)
Aug 05, 2021
5.519
5.549
5.416
5.433
9,657,565
-0.12(-2.16%)
Aug 04, 2021
5.656
5.733
5.544
5.553
12,210,736
-0.03(-0.46%)
Aug 03, 2021
5.553
5.609
5.519
5.579
7,945,854
+0.02(+0.31%)
Aug 02, 2021
5.579
5.604
5.489
5.561
9,857,226
-0.05(-0.91%)
Jul 30, 2021
5.544
5.664
5.527
5.613
11,146,867
+0.02(+0.31%)
Jul 29, 2021
5.484
5.715
5.467
5.596
26,679,684
+0.23(+4.31%)
Jul 28, 2021
5.253
5.373
5.228
5.365
15,174,148
+0.10(+1.95%)
Jul 27, 2021
5.279
5.288
5.202
5.262
14,702,520
-0.03(-0.49%)
Jul 26, 2021
5.236
5.373
5.228
5.288
11,576,695
+0.05(+0.98%)
Jul 23, 2021
5.236
5.288
5.176
5.236
21,077,146
+0.01(+0.16%)
Jul 22, 2021
5.271
5.296
5.117
5.228
17,984,890
-0.03(-0.65%)
Jul 21, 2021
5.185
5.309
5.134
5.262
13,652,567
+0.06(+1.15%)
Jul 20, 2021
5.271
5.339
5.159
5.202
15,477,976
-0.01(-0.16%)
Jul 19, 2021
5.245
5.279
5.117
5.211
18,135,666
-0.09(-1.77%)
Jul 16, 2021
5.484
5.510
5.288
5.305
14,685,680
-0.22(-4.02%)
Jul 15, 2021
5.476
5.527
5.403
5.527
11,974,418
+0.07(+1.25%)
Jul 14, 2021
5.476
5.587
5.425
5.459
13,151,889
+0.09(+1.59%)
Jul 13, 2021
5.305
5.510
5.305
5.373
17,477,846
+0.08(+1.45%)
Jul 12, 2021
5.382
5.390
5.288
5.296
17,752,558
-0.09(-1.75%)
Jul 09, 2021
5.330
5.450
5.330
5.390
25,758,788
+0.09(+1.61%)
Jul 08, 2021
5.553
5.621
5.271
5.305
32,333,040
-0.22(-4.02%)
Jul 07, 2021
5.604
5.604
5.450
5.527
12,441,537
-0.03(-0.46%)
Jul 06, 2021
5.613
5.656
5.484
5.553
15,556,472
+0.04(+0.78%)
Jul 02, 2021
5.527
5.604
5.472
5.510
12,606,371
+0.07(+1.26%)
Jul 01, 2021
5.527
5.532
5.399
5.442
7,427,042
+0.01(+0.16%)
Jun 30, 2021
5.365
5.493
5.352
5.433
11,579,906
+0.06(+1.11%)
Jun 29, 2021
5.313
5.450
5.262
5.373
13,241,263
-0.03(-0.63%)
Jun 28, 2021
5.467
5.506
5.348
5.407
14,337,312
-0.05(-0.94%)
Jun 25, 2021
5.621
5.630
5.416
5.459
16,168,204
-0.07(-1.24%)
Jun 24, 2021
5.519
5.596
5.493
5.527
17,739,544
+0.09(+1.57%)
Jun 23, 2021
5.561
5.591
5.442
5.442
21,507,046
+0.00(+0.00%)
Jun 22, 2021
5.407
5.455
5.219
5.442
39,889,952
-0.12(-2.15%)
Jun 21, 2021
5.587
5.630
5.476
5.561
18,043,226
+0.07(+1.25%)
Jun 18, 2021
5.767
5.767
5.493
5.493
25,545,280
-0.22(-3.89%)
Jun 17, 2021
5.852
5.895
5.647
5.715
35,303,760
-0.37(-6.05%)
Jun 16, 2021
6.486
6.494
6.066
6.083
34,123,904
-0.47(-7.18%)
Jun 15, 2021
6.622
6.665
6.516
6.554
7,668,632
-0.09(-1.29%)
Jun 14, 2021
6.580
6.674
6.528
6.640
8,136,658
-0.04(-0.64%)
Jun 11, 2021
6.751
6.828
6.674
6.682
9,046,856
-0.13(-1.88%)
Jun 10, 2021
6.657
6.819
6.614
6.811
11,081,248
+0.16(+2.45%)
Jun 09, 2021
6.717
6.768
6.648
6.648
6,603,096
-0.02(-0.26%)
Jun 08, 2021
6.819
6.828
6.657
6.665
11,557,160
-0.17(-2.50%)
Jun 07, 2021
6.794
6.858
6.742
6.836
7,927,804
+0.01(+0.13%)
Jun 04, 2021
6.845
6.875
6.785
6.828
7,766,374
+0.08(+1.14%)
Jun 03, 2021
6.819
6.828
6.699
6.751
11,594,336
-0.24(-3.43%)
Jun 02, 2021
6.922
7.042
6.896
6.990
7,882,873
+0.09(+1.32%)
Jun 01, 2021
6.942
6.984
6.832
6.899
12,354,481
+0.03(+0.37%)
May 28, 2021
6.738
6.882
6.679
6.874
11,418,794
+0.11(+1.63%)
May 27, 2021
6.848
6.874
6.747
6.764
16,726,063
-0.11(-1.60%)
May 26, 2021
6.916
6.959
6.844
6.874
11,616,711
+0.03(+0.37%)
May 25, 2021
6.806
6.874
6.721
6.848
12,310,157
+0.03(+0.37%)
May 24, 2021
6.815
6.865
6.764
6.823
9,064,953
+0.00(+0.00%)
May 21, 2021
6.942
6.942
6.755
6.823
19,762,008
-0.07(-0.99%)
May 20, 2021
6.857
6.925
6.776
6.891
15,774,895
+0.09(+1.37%)
May 19, 2021
6.899
7.065
6.730
6.798
22,371,888
-0.18(-2.55%)
May 18, 2021
7.052
7.052
6.870
6.976
18,022,694
-0.03(-0.48%)
May 17, 2021
6.628
7.078
6.611
7.010
29,416,698
+0.41(+6.17%)
May 14, 2021
6.467
6.611
6.433
6.602
16,268,874
+0.24(+3.73%)
May 13, 2021
6.187
6.390
6.144
6.365
16,175,862
+0.15(+2.46%)
May 12, 2021
6.373
6.441
6.153
6.212
26,153,016
-0.29(-4.44%)
May 11, 2021
6.407
6.551
6.373
6.501
16,042,242
-0.07(-1.03%)
May 10, 2021
6.662
6.755
6.543
6.568
21,415,740
+0.00(+0.00%)
May 07, 2021
6.551
6.645
6.501
6.568
16,315,943
+0.13(+1.98%)
May 06, 2021
6.229
6.543
6.229
6.441
19,106,926
+0.25(+3.97%)
May 05, 2021
6.187
6.195
6.102
6.195
9,189,128
+0.04(+0.69%)
May 04, 2021
6.229
6.365
6.076
6.153
14,628,103
-0.10(-1.63%)
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.