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
Empire State Realty Trust Inc
(NY:
ESRT
)
9.560
+0.140 (+1.49%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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, 2024
9.230
9.290
9.100
9.100
1,407,172
-0.19(-2.05%)
Apr 29, 2024
9.280
9.385
9.245
9.290
911,773
+0.08(+0.87%)
Apr 26, 2024
9.080
9.295
9.010
9.210
891,030
+0.09(+0.99%)
Apr 25, 2024
9.110
9.255
9.020
9.120
1,857,569
-0.24(-2.56%)
Apr 24, 2024
9.370
9.405
9.210
9.360
1,091,720
-0.12(-1.27%)
Apr 23, 2024
9.320
9.680
9.250
9.480
1,123,224
+0.16(+1.72%)
Apr 22, 2024
9.180
9.360
9.120
9.320
1,489,228
+0.17(+1.86%)
Apr 19, 2024
9.040
9.200
8.980
9.150
674,458
+0.10(+1.10%)
Apr 18, 2024
8.940
9.155
8.930
9.050
808,850
+0.13(+1.46%)
Apr 17, 2024
9.030
9.065
8.910
8.920
766,580
-0.07(-0.78%)
Apr 16, 2024
9.050
9.095
8.880
8.990
1,652,280
-0.15(-1.64%)
Apr 15, 2024
9.240
9.280
9.055
9.140
609,211
-0.06(-0.65%)
Apr 12, 2024
9.400
9.450
9.135
9.200
1,483,691
-0.26(-2.75%)
Apr 11, 2024
9.480
9.550
9.260
9.460
1,938,075
-0.03(-0.32%)
Apr 10, 2024
9.630
9.665
9.283
9.490
1,079,902
-0.49(-4.91%)
Apr 09, 2024
9.810
10.05
9.810
9.980
1,135,444
+0.21(+2.15%)
Apr 08, 2024
9.660
9.785
9.585
9.770
693,044
+0.20(+2.09%)
Apr 05, 2024
9.410
9.610
9.380
9.570
725,645
+0.10(+1.06%)
Apr 04, 2024
9.800
9.805
9.405
9.470
710,814
-0.19(-1.97%)
Apr 03, 2024
9.490
9.680
9.490
9.660
442,720
+0.06(+0.63%)
Apr 02, 2024
9.500
9.660
9.370
9.600
923,027
-0.02(-0.21%)
Apr 01, 2024
10.18
10.20
9.610
9.620
548,235
-0.51(-5.03%)
Mar 28, 2024
10.03
10.10
10.03
10.13
1,276,510
+0.16(+1.60%)
Mar 27, 2024
9.800
10.09
9.800
9.970
740,732
+0.27(+2.78%)
Mar 26, 2024
9.860
9.880
9.700
9.700
894,145
-0.09(-0.92%)
Mar 25, 2024
9.860
9.940
9.770
9.790
764,817
-0.02(-0.20%)
Mar 22, 2024
10.18
10.18
9.790
9.810
800,759
-0.33(-3.25%)
Mar 21, 2024
9.950
10.16
9.910
10.14
1,106,500
+0.26(+2.63%)
Mar 20, 2024
9.720
9.890
9.640
9.880
952,548
+0.12(+1.23%)
Mar 19, 2024
9.790
9.880
9.735
9.760
659,607
-0.03(-0.31%)
Mar 18, 2024
9.730
9.915
9.580
9.790
597,629
+0.00(+0.00%)
Mar 15, 2024
9.560
9.840
9.560
9.790
1,655,391
+0.16(+1.66%)
Mar 14, 2024
9.790
9.790
9.525
9.630
978,472
-0.21(-2.08%)
Mar 13, 2024
9.755
9.885
9.705
9.835
786,559
+0.06(+0.61%)
Mar 12, 2024
9.735
9.855
9.636
9.775
721,091
+0.00(+0.00%)
Mar 11, 2024
9.626
9.925
9.601
9.775
790,401
+0.09(+0.93%)
Mar 08, 2024
9.745
9.875
9.626
9.686
977,936
+0.09(+0.93%)
Mar 07, 2024
9.725
9.785
9.596
9.596
997,380
-0.02(-0.21%)
Mar 06, 2024
9.735
9.755
9.496
9.616
1,264,183
-0.01(-0.10%)
Mar 05, 2024
9.735
9.895
9.606
9.626
1,756,681
-0.13(-1.33%)
Mar 04, 2024
9.775
9.845
9.596
9.755
778,395
-0.04(-0.41%)
Mar 01, 2024
9.915
9.945
9.765
9.795
1,030,015
-0.14(-1.40%)
Feb 29, 2024
9.965
10.12
9.885
9.935
882,878
+0.13(+1.32%)
Feb 28, 2024
9.945
10.05
9.805
9.805
1,305,424
-0.16(-1.60%)
Feb 27, 2024
10.02
10.13
9.945
9.965
886,887
+0.04(+0.40%)
Feb 26, 2024
10.03
10.16
9.925
9.925
1,268,759
-0.19(-1.87%)
Feb 23, 2024
9.875
10.17
9.715
10.11
1,771,070
+0.19(+1.91%)
Feb 22, 2024
9.885
9.984
9.760
9.925
1,072,926
+0.14(+1.43%)
Feb 21, 2024
9.666
9.945
9.666
9.785
1,632,577
+0.10(+1.03%)
Feb 20, 2024
9.895
9.895
9.576
9.686
1,763,871
-0.35(-3.48%)
Feb 16, 2024
9.885
10.09
9.785
10.03
769,537
-0.02(-0.20%)
Feb 15, 2024
9.686
10.05
9.576
10.05
932,142
+0.46(+4.78%)
Feb 14, 2024
9.686
9.755
9.526
9.596
615,510
+0.00(+0.00%)
Feb 13, 2024
9.606
9.865
9.456
9.596
1,738,555
-0.38(-3.80%)
Feb 12, 2024
9.815
10.03
9.815
9.975
1,943,615
+0.17(+1.73%)
Feb 09, 2024
9.695
9.825
9.616
9.805
1,090,904
+0.13(+1.34%)
Feb 08, 2024
9.327
9.700
9.295
9.676
1,094,584
+0.32(+3.41%)
Feb 07, 2024
9.516
9.516
9.352
9.357
806,536
-0.16(-1.68%)
Feb 06, 2024
9.297
9.536
9.237
9.516
1,024,358
+0.18(+1.92%)
Feb 05, 2024
9.287
9.436
9.197
9.337
727,162
-0.08(-0.85%)
Feb 02, 2024
9.377
9.556
9.292
9.416
1,276,000
-0.14(-1.46%)
Feb 01, 2024
9.486
9.566
9.317
9.556
1,352,248
+0.07(+0.74%)
Jan 31, 2024
10.08
10.08
9.486
9.486
2,495,372
-0.57(-5.65%)
Jan 30, 2024
10.07
10.14
10.00
10.05
491,105
-0.11(-1.08%)
Jan 29, 2024
10.10
10.19
10.02
10.16
587,442
+0.05(+0.49%)
Jan 26, 2024
10.21
10.27
10.09
10.11
695,136
-0.09(-0.88%)
Jan 25, 2024
10.22
10.25
10.10
10.20
800,157
+0.18(+1.79%)
Jan 24, 2024
10.09
10.21
9.970
10.02
797,164
-0.01(-0.10%)
Jan 23, 2024
10.20
10.25
9.955
10.03
1,022,171
-0.07(-0.69%)
Jan 22, 2024
10.10
10.28
10.09
10.10
1,355,703
+0.08(+0.80%)
Jan 19, 2024
9.825
10.11
9.715
10.02
4,454,134
+0.30(+3.07%)
Jan 18, 2024
9.755
9.845
9.641
9.725
1,703,765
-0.03(-0.31%)
Jan 17, 2024
9.935
10.08
9.686
9.755
2,252,298
-0.34(-3.36%)
Jan 16, 2024
10.09
10.14
9.975
10.09
761,026
-0.12(-1.17%)
Jan 12, 2024
10.08
10.21
10.01
10.21
1,722,195
+0.29(+2.91%)
Jan 11, 2024
9.855
10.00
9.735
9.925
1,988,794
-0.03(-0.30%)
Jan 10, 2024
9.935
10.05
9.905
9.955
605,348
-0.01(-0.10%)
Jan 09, 2024
9.825
9.984
9.745
9.965
995,853
+0.00(+0.00%)
Jan 08, 2024
9.785
9.975
9.750
9.965
778,934
+0.19(+1.94%)
Jan 05, 2024
9.616
9.905
9.586
9.775
789,993
+0.05(+0.51%)
Jan 04, 2024
9.566
9.795
9.511
9.725
800,262
+0.11(+1.14%)
Jan 03, 2024
9.666
9.710
9.481
9.616
977,468
-0.22(-2.23%)
Jan 02, 2024
9.616
9.862
9.596
9.835
756,486
+0.18(+1.86%)
Dec 29, 2023
9.805
9.865
9.656
9.656
661,142
-0.20(-2.02%)
Dec 28, 2023
9.705
9.885
9.705
9.855
412,690
+0.04(+0.41%)
Dec 27, 2023
9.825
9.875
9.768
9.815
541,900
-0.04(-0.40%)
Dec 26, 2023
9.825
9.920
9.681
9.855
784,241
+0.26(+2.70%)
Dec 22, 2023
9.785
9.865
9.576
9.596
809,623
-0.13(-1.33%)
Dec 21, 2023
9.845
9.875
9.646
9.725
712,921
-0.02(-0.20%)
Dec 20, 2023
9.626
9.965
9.526
9.745
2,654,689
+0.15(+1.56%)
Dec 19, 2023
9.556
9.606
9.402
9.596
1,299,404
+0.16(+1.69%)
Dec 18, 2023
9.556
9.656
9.416
9.436
835,178
-0.13(-1.35%)
Dec 15, 2023
9.686
9.715
9.476
9.566
2,151,748
-0.09(-0.98%)
Dec 14, 2023
9.730
10.08
9.651
9.661
5,897,035
+0.07(+0.72%)
Dec 13, 2023
9.045
9.676
8.956
9.591
1,471,886
+0.58(+6.39%)
Dec 12, 2023
9.263
9.353
9.015
9.015
1,686,724
-0.32(-3.40%)
Dec 11, 2023
9.244
9.388
9.184
9.333
927,805
+0.07(+0.75%)
Dec 08, 2023
9.323
9.323
9.030
9.263
1,262,264
-0.08(-0.85%)
Dec 07, 2023
9.224
9.422
9.214
9.343
1,732,722
+0.11(+1.18%)
Dec 06, 2023
9.393
9.507
9.209
9.234
1,312,948
-0.07(-0.75%)
Dec 05, 2023
9.432
9.432
9.234
9.303
1,187,430
-0.17(-1.78%)
Dec 04, 2023
9.273
9.482
9.244
9.472
825,770
+0.15(+1.60%)
Dec 01, 2023
8.837
9.412
8.727
9.323
1,624,638
+0.43(+4.80%)
Nov 30, 2023
8.966
8.985
8.767
8.896
1,576,524
-0.04(-0.44%)
Nov 29, 2023
8.777
9.144
8.777
8.936
1,542,496
+0.26(+2.97%)
Nov 28, 2023
8.499
8.717
8.360
8.678
1,227,349
+0.16(+1.86%)
Nov 27, 2023
8.380
8.539
8.330
8.519
874,623
+0.00(+0.00%)
Nov 24, 2023
8.618
8.658
8.444
8.519
639,827
-0.15(-1.72%)
Nov 22, 2023
8.767
8.787
8.633
8.668
409,544
+0.04(+0.46%)
Nov 21, 2023
8.618
8.688
8.469
8.628
1,409,456
-0.08(-0.91%)
Nov 20, 2023
8.727
8.727
8.618
8.707
1,046,164
+0.01(+0.11%)
Nov 17, 2023
8.727
8.802
8.628
8.698
1,992,165
+0.09(+1.04%)
Nov 16, 2023
8.846
8.846
8.514
8.608
1,344,665
-0.21(-2.36%)
Nov 15, 2023
8.837
8.995
8.767
8.817
1,572,517
-0.06(-0.67%)
Nov 14, 2023
8.837
9.040
8.678
8.876
1,847,091
+0.49(+5.80%)
Nov 13, 2023
8.400
8.439
8.251
8.390
607,547
-0.06(-0.71%)
Nov 10, 2023
8.380
8.449
8.271
8.449
1,029,690
+0.13(+1.55%)
Nov 09, 2023
8.608
8.618
8.276
8.320
673,402
-0.21(-2.44%)
Nov 08, 2023
8.588
8.613
8.439
8.529
654,772
-0.01(-0.12%)
Nov 07, 2023
8.747
8.777
8.484
8.539
1,325,674
-0.23(-2.60%)
Nov 06, 2023
8.886
8.936
8.668
8.767
789,963
-0.18(-2.00%)
Nov 03, 2023
8.906
9.254
8.787
8.946
2,214,364
+0.27(+3.09%)
Nov 02, 2023
8.290
8.678
8.261
8.678
2,361,299
+0.45(+5.43%)
Nov 01, 2023
8.052
8.241
7.993
8.231
1,409,358
+0.20(+2.47%)
Oct 31, 2023
8.211
8.241
7.914
8.032
943,437
-0.15(-1.82%)
Oct 30, 2023
8.161
8.385
8.067
8.181
1,532,771
+0.22(+2.74%)
Oct 27, 2023
8.062
8.102
7.834
7.963
1,086,070
-0.04(-0.50%)
Oct 26, 2023
7.377
8.052
7.377
8.003
1,892,031
+0.60(+8.04%)
Oct 25, 2023
7.566
7.566
7.288
7.407
1,016,758
-0.23(-2.99%)
Oct 24, 2023
7.615
7.715
7.576
7.635
637,381
+0.11(+1.45%)
Oct 23, 2023
7.546
7.645
7.506
7.526
613,087
-0.10(-1.30%)
Oct 20, 2023
7.635
7.774
7.605
7.625
813,099
-0.02(-0.26%)
Oct 19, 2023
7.725
7.908
7.620
7.645
767,361
-0.20(-2.53%)
Oct 18, 2023
7.953
8.003
7.834
7.844
690,149
-0.22(-2.71%)
Oct 17, 2023
7.893
8.127
7.784
8.062
1,047,185
+0.17(+2.14%)
Oct 16, 2023
7.903
8.012
7.784
7.893
774,709
+0.11(+1.40%)
Oct 13, 2023
7.913
8.012
7.685
7.784
950,809
-0.12(-1.51%)
Oct 12, 2023
7.933
7.943
7.739
7.903
1,082,690
-0.04(-0.50%)
Oct 11, 2023
7.754
7.948
7.754
7.943
715,271
+0.27(+3.49%)
Oct 10, 2023
7.655
7.864
7.645
7.675
876,586
+0.00(+0.00%)
Oct 09, 2023
7.317
7.754
7.317
7.675
999,359
+0.17(+2.25%)
Oct 06, 2023
7.377
7.571
7.198
7.506
1,637,229
+0.05(+0.67%)
Oct 05, 2023
7.516
7.605
7.342
7.456
1,183,900
-0.09(-1.18%)
Oct 04, 2023
7.456
7.566
7.342
7.546
1,214,184
+0.14(+1.88%)
Oct 03, 2023
7.764
7.789
7.308
7.407
1,108,499
-0.41(-5.21%)
Oct 02, 2023
7.943
8.022
7.754
7.814
897,526
-0.17(-2.11%)
Sep 29, 2023
8.022
8.062
7.854
7.983
1,057,992
+0.09(+1.13%)
Sep 28, 2023
7.635
7.903
7.635
7.893
701,791
+0.29(+3.79%)
Sep 27, 2023
7.675
7.779
7.551
7.605
956,032
-0.03(-0.39%)
Sep 26, 2023
7.764
7.804
7.615
7.635
948,308
-0.20(-2.53%)
Sep 25, 2023
7.824
7.854
7.794
7.834
1,784,178
-0.04(-0.50%)
Sep 22, 2023
8.022
8.092
7.873
7.873
1,287,008
-0.11(-1.37%)
Sep 21, 2023
8.410
8.434
7.978
7.983
1,298,901
-0.51(-5.96%)
Sep 20, 2023
8.588
8.737
8.360
8.489
2,392,864
-0.01(-0.12%)
Sep 19, 2023
8.469
8.698
8.459
8.499
1,876,930
+0.05(+0.59%)
Sep 18, 2023
8.539
8.628
8.400
8.449
1,121,193
-0.08(-0.93%)
Sep 15, 2023
8.757
8.792
8.469
8.529
2,350,159
-0.24(-2.72%)
Sep 14, 2023
8.757
8.976
8.737
8.767
1,432,014
+0.11(+1.32%)
Sep 13, 2023
8.791
8.831
8.594
8.653
1,103,713
-0.14(-1.57%)
Sep 12, 2023
8.653
8.811
8.643
8.791
942,162
+0.07(+0.79%)
Sep 11, 2023
8.772
8.821
8.663
8.722
559,468
+0.00(+0.00%)
Sep 08, 2023
8.772
8.821
8.623
8.722
598,204
-0.07(-0.79%)
Sep 07, 2023
8.781
8.870
8.732
8.791
1,218,313
+0.00(+0.00%)
Sep 06, 2023
8.653
8.801
8.500
8.791
1,117,099
+0.18(+2.07%)
Sep 05, 2023
8.603
8.692
8.480
8.613
1,183,647
-0.07(-0.80%)
Sep 01, 2023
8.712
8.781
8.663
8.683
668,630
+0.05(+0.57%)
Aug 31, 2023
8.692
8.742
8.564
8.633
1,192,340
-0.08(-0.91%)
Aug 30, 2023
8.495
8.781
8.495
8.712
1,491,921
+0.16(+1.85%)
Aug 29, 2023
8.188
8.584
8.139
8.554
952,379
+0.33(+3.97%)
Aug 28, 2023
8.010
8.238
8.010
8.228
918,868
+0.25(+3.10%)
Aug 25, 2023
8.079
8.168
7.961
7.980
740,057
-0.07(-0.86%)
Aug 24, 2023
8.149
8.257
8.040
8.050
768,058
-0.13(-1.57%)
Aug 23, 2023
8.089
8.188
7.971
8.178
1,566,436
+0.17(+2.10%)
Aug 22, 2023
8.168
8.238
7.990
8.010
853,258
-0.10(-1.22%)
Aug 21, 2023
8.198
8.228
8.040
8.109
738,113
-0.11(-1.32%)
Aug 18, 2023
8.149
8.252
8.050
8.218
780,085
+0.05(+0.61%)
Aug 17, 2023
8.366
8.366
8.168
8.168
913,669
-0.07(-0.84%)
Aug 16, 2023
8.257
8.327
8.198
8.238
829,610
+0.00(+0.00%)
Aug 15, 2023
8.366
8.406
8.213
8.238
523,079
-0.24(-2.80%)
Aug 14, 2023
8.524
8.584
8.455
8.475
771,400
-0.10(-1.15%)
Aug 11, 2023
8.475
8.594
8.445
8.574
1,011,397
+0.04(+0.46%)
Aug 10, 2023
8.623
8.727
8.490
8.534
950,052
-0.01(-0.12%)
Aug 09, 2023
8.702
8.702
8.450
8.544
1,057,556
-0.15(-1.71%)
Aug 08, 2023
8.643
8.702
8.500
8.692
1,251,591
-0.09(-1.01%)
Aug 07, 2023
8.633
8.826
8.633
8.781
1,498,850
+0.17(+1.95%)
Aug 04, 2023
8.643
8.801
8.584
8.613
1,058,637
-0.09(-1.02%)
Aug 03, 2023
8.752
8.752
8.495
8.702
1,799,369
-0.08(-0.90%)
Aug 02, 2023
8.673
8.801
8.603
8.781
1,931,538
+0.05(+0.57%)
Aug 01, 2023
8.742
8.816
8.529
8.732
1,708,872
-0.12(-1.34%)
Jul 31, 2023
8.801
8.979
8.717
8.851
2,058,252
+0.11(+1.24%)
Jul 28, 2023
8.574
8.762
8.396
8.742
1,637,061
+0.34(+4.00%)
Jul 27, 2023
8.149
8.979
8.050
8.406
5,948,353
+0.33(+4.04%)
Jul 26, 2023
7.802
8.099
7.802
8.079
1,056,819
+0.23(+2.90%)
Jul 25, 2023
7.822
7.911
7.812
7.852
590,890
+0.01(+0.13%)
Jul 24, 2023
7.763
7.980
7.763
7.842
1,115,940
+0.06(+0.76%)
Jul 21, 2023
7.812
7.862
7.669
7.783
798,589
+0.05(+0.64%)
Jul 20, 2023
8.079
8.119
7.615
7.733
1,813,011
-0.35(-4.28%)
Jul 19, 2023
8.109
8.119
7.971
8.079
1,909,344
+0.08(+0.99%)
Jul 18, 2023
7.862
8.040
7.842
8.000
1,395,543
+0.13(+1.63%)
Jul 17, 2023
7.891
7.911
7.793
7.872
1,044,282
-0.04(-0.50%)
Jul 14, 2023
8.000
8.003
7.857
7.911
1,057,962
-0.08(-0.99%)
Jul 13, 2023
7.901
8.030
7.842
7.990
1,357,632
+0.11(+1.38%)
Jul 12, 2023
8.109
8.223
7.872
7.882
3,187,313
-0.16(-1.97%)
Jul 11, 2023
7.882
8.089
7.862
8.040
3,061,697
+0.14(+1.75%)
Jul 10, 2023
7.783
7.946
7.694
7.901
1,172,885
+0.02(+0.25%)
Jul 07, 2023
7.506
7.971
7.506
7.882
1,658,392
+0.35(+4.59%)
Jul 06, 2023
7.466
7.615
7.338
7.535
1,442,888
-0.03(-0.39%)
Jul 05, 2023
7.615
7.748
7.501
7.565
2,260,659
-0.08(-1.03%)
Jul 03, 2023
7.417
7.674
7.407
7.644
684,113
+0.24(+3.20%)
Jun 30, 2023
7.535
7.580
7.298
7.407
2,146,618
-0.04(-0.53%)
Jun 29, 2023
7.219
7.486
7.219
7.446
1,236,744
+0.22(+3.01%)
Jun 28, 2023
7.367
7.367
7.140
7.229
1,996,327
-0.15(-2.01%)
Jun 27, 2023
7.090
7.441
7.001
7.377
1,812,993
+0.28(+3.90%)
Jun 26, 2023
6.616
7.204
6.616
7.100
1,303,671
+0.49(+7.49%)
Jun 23, 2023
6.556
6.675
6.502
6.606
2,223,753
-0.07(-1.04%)
Jun 22, 2023
6.873
6.873
6.636
6.675
1,134,830
-0.20(-2.88%)
Jun 21, 2023
6.843
6.932
6.764
6.873
1,150,572
+0.00(+0.00%)
Jun 20, 2023
6.972
6.972
6.774
6.873
1,174,078
-0.13(-1.84%)
Jun 16, 2023
7.100
7.184
6.922
7.001
2,063,531
-0.03(-0.42%)
Jun 15, 2023
6.893
7.031
6.779
7.031
1,389,940
+0.14(+2.01%)
Jun 14, 2023
6.912
7.076
6.848
6.893
1,704,690
+0.01(+0.22%)
Jun 13, 2023
6.878
7.065
6.819
6.878
1,476,787
-0.03(-0.43%)
Jun 12, 2023
6.858
7.035
6.789
6.907
1,149,984
+0.07(+1.01%)
Jun 09, 2023
6.711
6.858
6.661
6.838
1,118,967
+0.09(+1.31%)
Jun 08, 2023
6.779
6.799
6.573
6.750
1,225,393
-0.08(-1.15%)
Jun 07, 2023
6.543
6.917
6.543
6.829
1,806,389
+0.37(+5.79%)
Jun 06, 2023
6.120
6.494
6.081
6.455
1,321,358
+0.33(+5.47%)
Jun 05, 2023
6.150
6.209
6.071
6.120
1,331,118
-0.03(-0.48%)
Jun 02, 2023
6.022
6.268
5.914
6.150
2,595,416
+0.29(+4.87%)
Jun 01, 2023
6.100
6.100
5.845
5.864
976,193
-0.21(-3.40%)
May 31, 2023
6.071
6.110
5.923
6.071
1,792,270
-0.05(-0.80%)
May 30, 2023
5.805
6.179
5.766
6.120
3,014,340
+0.32(+5.60%)
May 26, 2023
5.825
5.864
5.736
5.795
1,370,997
-0.01(-0.17%)
May 25, 2023
5.963
6.002
5.766
5.805
1,519,341
-0.20(-3.28%)
May 24, 2023
6.346
6.376
5.953
6.002
1,269,440
-0.42(-6.59%)
May 23, 2023
5.825
6.489
5.825
6.425
5,970,671
+0.64(+11.05%)
May 22, 2023
5.658
5.835
5.579
5.786
1,162,489
+0.18(+3.16%)
May 19, 2023
5.677
5.766
5.569
5.608
870,404
+0.01(+0.18%)
May 18, 2023
5.579
5.702
5.505
5.599
894,947
-0.02(-0.35%)
May 17, 2023
5.431
5.658
5.343
5.618
1,619,780
+0.21(+3.82%)
May 16, 2023
5.549
5.584
5.392
5.412
1,547,744
-0.18(-3.17%)
May 15, 2023
5.500
5.618
5.486
5.589
832,909
+0.12(+2.16%)
May 12, 2023
5.589
5.608
5.421
5.471
771,098
-0.15(-2.63%)
May 11, 2023
5.569
5.638
5.520
5.618
850,086
-0.05(-0.87%)
May 10, 2023
5.707
5.722
5.549
5.668
1,115,641
+0.06(+1.05%)
May 09, 2023
5.608
5.668
5.451
5.608
1,169,755
-0.07(-1.21%)
May 08, 2023
5.697
5.736
5.618
5.677
1,121,825
-0.02(-0.35%)
May 05, 2023
5.786
5.830
5.569
5.697
1,053,431
+0.05(+0.87%)
May 04, 2023
5.510
5.727
5.490
5.648
1,051,845
+0.03(+0.53%)
May 03, 2023
5.628
5.815
5.520
5.618
1,544,042
+0.07(+1.24%)
May 02, 2023
5.825
5.874
5.535
5.549
1,485,836
-0.26(-4.41%)
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.