Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EFXT )

5.220 +0.010 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 5.110 5.246 5.080 5.210 110,121 +0.14(+2.76%)
May 16, 2024 5.180 5.180 5.060 5.070 87,001 -0.13(-2.50%)
May 15, 2024 5.270 5.310 5.160 5.200 186,594 -0.10(-1.89%)
May 14, 2024 5.110 5.300 5.040 5.300 246,428 +0.19(+3.72%)
May 13, 2024 4.980 5.130 4.910 5.110 216,516 +0.16(+3.23%)
May 10, 2024 5.120 5.120 4.880 4.950 455,619 -0.14(-2.75%)
May 09, 2024 4.700 5.130 4.700 5.090 199,482 +0.31(+6.49%)
May 08, 2024 5.550 5.550 4.700 4.780 633,218 -1.33(-21.77%)
May 07, 2024 5.980 6.200 5.860 6.110 236,517 +0.17(+2.86%)
May 06, 2024 5.950 6.015 5.890 5.940 108,454 +0.08(+1.37%)
May 03, 2024 5.970 5.990 5.830 5.860 60,022 -0.03(-0.51%)
May 02, 2024 5.950 6.000 5.850 5.890 122,525 -0.01(-0.17%)
May 01, 2024 5.820 5.980 5.750 5.900 167,478 +0.07(+1.20%)
Apr 30, 2024 6.060 6.060 5.830 5.830 130,831 -0.21(-3.48%)
Apr 29, 2024 5.890 6.080 5.890 6.040 191,560 +0.08(+1.34%)
Apr 26, 2024 5.740 5.960 5.690 5.960 110,375 +0.26(+4.56%)
Apr 25, 2024 5.720 5.750 5.590 5.700 126,639 -0.02(-0.35%)
Apr 24, 2024 5.820 5.820 5.645 5.720 74,015 -0.09(-1.55%)
Apr 23, 2024 5.730 5.820 5.695 5.810 67,752 +0.13(+2.29%)
Apr 22, 2024 5.770 5.770 5.590 5.680 77,610 -0.07(-1.22%)
Apr 19, 2024 5.660 5.855 5.640 5.750 157,702 +0.09(+1.59%)
Apr 18, 2024 5.880 5.890 5.650 5.660 93,100 -0.17(-2.92%)
Apr 17, 2024 5.980 6.005 5.810 5.830 152,234 -0.10(-1.69%)
Apr 16, 2024 6.070 6.090 5.890 5.930 103,296 -0.09(-1.50%)
Apr 15, 2024 6.210 6.250 5.960 6.020 258,065 -0.12(-1.95%)
Apr 12, 2024 6.220 6.280 6.010 6.140 447,770 -0.06(-0.97%)
Apr 11, 2024 6.110 6.260 6.020 6.200 140,434 +0.10(+1.64%)
Apr 10, 2024 6.030 6.130 5.990 6.100 4,719,260 +0.04(+0.66%)
Apr 09, 2024 6.250 6.260 6.050 6.060 130,440 -0.13(-2.10%)
Apr 08, 2024 6.270 6.270 6.145 6.190 166,438 -0.01(-0.16%)
Apr 05, 2024 6.130 6.240 6.040 6.200 168,515 +0.08(+1.31%)
Apr 04, 2024 6.210 6.210 6.040 6.120 147,809 -0.03(-0.49%)
Apr 03, 2024 5.910 6.270 5.860 6.150 3,294,454 +0.26(+4.41%)
Apr 02, 2024 5.820 5.890 5.770 5.890 366,948 +0.09(+1.55%)
Apr 01, 2024 5.820 5.830 5.770 5.800 27,469 -0.03(-0.51%)
Mar 28, 2024 5.810 5.910 5.810 5.830 76,563 +0.00(+0.00%)
Mar 27, 2024 5.900 5.900 5.800 5.830 426,483 -0.03(-0.51%)
Mar 26, 2024 5.890 5.920 5.830 5.860 318,866 -0.04(-0.68%)
Mar 25, 2024 5.850 5.990 5.850 5.900 366,459 +0.01(+0.17%)
Mar 22, 2024 5.980 5.980 5.870 5.890 281,915 -0.06(-1.01%)
Mar 21, 2024 5.980 6.010 5.940 5.950 343,864 -0.01(-0.17%)
Mar 20, 2024 5.900 5.970 5.880 5.960 641,887 +0.07(+1.19%)
Mar 19, 2024 5.910 5.930 5.850 5.890 351,727 -0.04(-0.67%)
Mar 18, 2024 5.980 6.040 5.930 5.930 156,364 -0.11(-1.82%)
Mar 15, 2024 6.150 6.250 5.980 6.040 174,882 -0.12(-1.95%)
Mar 14, 2024 6.150 6.160 6.030 6.160 164,140 +0.06(+0.98%)
Mar 13, 2024 6.140 6.230 6.090 6.100 250,341 -0.03(-0.49%)
Mar 12, 2024 6.170 6.200 6.115 6.130 442,570 -0.06(-0.97%)
Mar 11, 2024 6.320 6.320 6.150 6.190 118,044 -0.04(-0.64%)
Mar 08, 2024 6.200 6.305 6.160 6.230 596,617 -0.04(-0.64%)
Mar 07, 2024 6.350 6.370 6.250 6.270 135,421 -0.01(-0.16%)
Mar 06, 2024 6.220 6.360 6.150 6.280 43,716 +0.05(+0.80%)
Mar 05, 2024 6.300 6.310 6.170 6.230 36,724 -0.02(-0.32%)
Mar 04, 2024 6.190 6.310 6.090 6.250 81,344 +0.03(+0.48%)
Mar 01, 2024 5.900 6.250 5.900 6.220 111,448 +0.43(+7.43%)
Feb 29, 2024 5.880 6.390 5.720 5.790 252,044 +0.37(+6.83%)
Feb 28, 2024 5.460 5.460 5.375 5.420 31,654 -0.06(-1.09%)
Feb 27, 2024 5.255 5.480 5.255 5.480 42,504 +0.19(+3.59%)
Feb 26, 2024 5.230 5.300 5.200 5.290 29,044 +0.05(+0.95%)
Feb 23, 2024 5.170 5.260 5.170 5.240 38,132 -0.04(-0.76%)
Feb 22, 2024 5.130 5.290 5.130 5.280 155,024 +0.10(+1.93%)
Feb 21, 2024 5.050 5.200 5.050 5.180 192,020 +0.08(+1.57%)
Feb 20, 2024 5.130 5.200 5.060 5.100 27,473 -0.10(-1.92%)
Feb 16, 2024 4.970 5.240 4.970 5.200 27,773 +0.17(+3.28%)
Feb 15, 2024 4.850 5.050 4.830 5.035 33,764 +0.13(+2.76%)
Feb 14, 2024 4.950 5.040 4.850 4.900 10,551 +0.05(+1.03%)
Feb 13, 2024 5.030 5.050 4.840 4.850 37,964 -0.26(-5.09%)
Feb 12, 2024 5.120 5.220 5.060 5.110 45,672 -0.06(-1.16%)
Feb 09, 2024 5.220 5.240 5.140 5.170 13,050 -0.07(-1.34%)
Feb 08, 2024 5.050 5.270 5.030 5.240 27,263 +0.17(+3.35%)
Feb 07, 2024 5.010 5.070 4.930 5.070 19,210 +0.05(+1.00%)
Feb 06, 2024 4.920 5.060 4.910 5.020 53,319 +0.09(+1.83%)
Feb 05, 2024 5.100 5.100 4.930 4.930 34,114 -0.14(-2.76%)
Feb 02, 2024 5.120 5.140 5.050 5.070 68,859 -0.09(-1.74%)
Feb 01, 2024 5.110 5.270 5.110 5.160 89,512 +0.01(+0.19%)
Jan 31, 2024 5.350 5.350 5.150 5.150 47,925 -0.14(-2.65%)
Jan 30, 2024 5.360 5.400 5.260 5.290 80,459 -0.11(-2.04%)
Jan 29, 2024 5.450 5.450 5.340 5.400 54,312 -0.03(-0.55%)
Jan 26, 2024 5.320 5.460 5.290 5.430 42,326 +0.08(+1.50%)
Jan 25, 2024 5.390 5.594 5.230 5.350 92,921 +0.15(+2.88%)
Jan 24, 2024 5.150 5.280 5.150 5.200 26,031 +0.12(+2.26%)
Jan 23, 2024 5.130 5.210 5.080 5.085 16,416 -0.12(-2.21%)
Jan 22, 2024 5.100 5.220 5.010 5.200 28,711 +0.13(+2.56%)
Jan 19, 2024 5.020 5.120 5.000 5.070 26,874 +0.00(+0.00%)
Jan 18, 2024 4.820 5.140 4.780 5.070 45,473 +0.33(+6.96%)
Jan 17, 2024 4.710 4.750 4.670 4.740 54,999 +0.00(+0.00%)
Jan 16, 2024 4.430 4.790 4.440 4.740 52,378 +0.35(+7.97%)
Jan 12, 2024 4.540 4.540 4.340 4.390 40,511 -0.04(-0.90%)
Jan 11, 2024 4.510 4.515 4.384 4.430 32,903 -0.12(-2.64%)
Jan 10, 2024 4.440 4.600 4.401 4.550 25,183 +0.18(+4.12%)
Jan 09, 2024 4.410 4.420 4.310 4.370 33,207 -0.04(-0.91%)
Jan 08, 2024 4.510 4.510 4.350 4.410 23,040 -0.10(-2.22%)
Jan 05, 2024 4.320 4.540 4.320 4.510 30,046 +0.16(+3.68%)
Jan 04, 2024 4.450 4.480 4.320 4.350 46,532 -0.13(-2.90%)
Jan 03, 2024 4.450 4.485 4.370 4.480 14,621 +0.05(+1.13%)
Jan 02, 2024 4.630 4.635 4.420 4.430 44,702 -0.24(-5.14%)
Dec 29, 2023 4.630 4.670 4.600 4.670 9,800 +0.01(+0.21%)
Dec 28, 2023 4.720 4.720 4.660 4.660 14,745 -0.07(-1.48%)
Dec 27, 2023 4.800 4.830 4.700 4.730 35,108 -0.07(-1.46%)
Dec 26, 2023 4.700 4.800 4.650 4.800 3,321 +0.15(+3.23%)
Dec 22, 2023 4.760 4.760 4.645 4.650 37,802 -0.02(-0.43%)
Dec 21, 2023 4.590 4.770 4.590 4.670 40,825 +0.03(+0.65%)
Dec 20, 2023 4.730 4.832 4.620 4.640 28,874 -0.13(-2.73%)
Dec 19, 2023 4.700 4.790 4.700 4.770 42,011 +0.05(+1.06%)
Dec 18, 2023 4.700 4.730 4.600 4.720 56,101 +0.14(+3.06%)
Dec 15, 2023 4.550 4.590 4.520 4.580 20,579 -0.03(-0.65%)
Dec 14, 2023 4.490 4.630 4.476 4.610 20,183 +0.11(+2.44%)
Dec 13, 2023 4.350 4.500 4.228 4.500 17,579 +0.19(+4.41%)
Dec 12, 2023 4.260 4.315 4.250 4.310 11,015 -0.01(-0.23%)
Dec 11, 2023 4.200 4.340 4.190 4.320 17,129 +0.08(+1.89%)
Dec 08, 2023 4.080 4.240 4.010 4.240 25,001 +0.15(+3.67%)
Dec 07, 2023 4.080 4.125 4.060 4.090 14,672 -0.03(-0.73%)
Dec 06, 2023 4.130 4.170 4.080 4.120 13,126 +0.00(+0.00%)
Dec 05, 2023 4.180 4.190 4.110 4.120 11,469 -0.11(-2.60%)
Dec 04, 2023 4.180 4.271 4.180 4.230 30,829 -0.01(-0.24%)
Dec 01, 2023 4.330 4.330 4.170 4.240 17,014 -0.05(-1.07%)
Nov 30, 2023 4.330 4.350 4.260 4.286 5,659 +0.02(+0.37%)
Nov 29, 2023 4.240 4.310 4.210 4.270 7,121 -0.01(-0.23%)
Nov 28, 2023 4.210 4.280 4.170 4.280 19,866 +0.13(+3.13%)
Nov 27, 2023 4.190 4.190 4.070 4.150 16,043 +0.00(+0.00%)
Nov 24, 2023 4.100 4.210 4.100 4.150 11,142 +0.00(+0.00%)
Nov 22, 2023 4.010 4.150 4.010 4.150 17,578 -0.09(-2.12%)
Nov 21, 2023 4.430 4.431 4.200 4.240 42,069 -0.20(-4.50%)
Nov 20, 2023 4.480 4.480 4.390 4.440 11,329 +0.07(+1.49%)
Nov 17, 2023 4.325 4.445 4.236 4.375 19,433 +0.14(+3.29%)
Nov 16, 2023 4.494 4.494 4.186 4.236 45,796 -0.27(-5.96%)
Nov 15, 2023 4.445 4.564 4.445 4.504 22,846 +0.00(+0.00%)
Nov 14, 2023 4.375 4.524 4.345 4.504 18,752 +0.14(+3.19%)
Nov 13, 2023 4.365 4.375 4.315 4.365 20,388 -0.03(-0.68%)
Nov 10, 2023 4.455 4.494 4.340 4.395 47,212 -0.13(-2.86%)
Nov 09, 2023 4.236 4.872 4.236 4.524 93,970 +0.43(+10.44%)
Nov 08, 2023 4.146 4.146 4.037 4.097 25,831 -0.07(-1.67%)
Nov 07, 2023 4.236 4.236 4.158 4.166 24,159 -0.15(-3.46%)
Nov 06, 2023 4.286 4.315 4.224 4.315 43,816 -0.01(-0.23%)
Nov 03, 2023 4.256 4.325 4.246 4.325 5,040 +0.01(+0.23%)
Nov 02, 2023 4.126 4.335 4.126 4.315 7,710 +0.15(+3.58%)
Nov 01, 2023 4.017 4.176 4.017 4.166 7,019 +0.21(+5.28%)
Oct 31, 2023 4.057 4.057 3.928 3.957 6,253 -0.07(-1.73%)
Oct 30, 2023 3.987 4.106 3.918 4.027 15,574 -0.01(-0.25%)
Oct 27, 2023 4.116 4.126 3.977 4.037 20,592 +0.00(+0.00%)
Oct 26, 2023 4.126 4.126 4.017 4.037 14,615 -0.18(-4.25%)
Oct 25, 2023 4.206 4.235 4.136 4.216 5,253 -0.05(-1.17%)
Oct 24, 2023 4.236 4.295 4.206 4.266 18,843 -0.01(-0.23%)
Oct 23, 2023 4.196 4.286 4.186 4.276 13,594 +0.01(+0.23%)
Oct 20, 2023 4.226 4.266 4.206 4.266 14,433 -0.01(-0.23%)
Oct 19, 2023 4.286 4.325 4.226 4.276 9,005 +0.00(+0.00%)
Oct 18, 2023 4.315 4.335 4.226 4.276 30,375 -0.09(-2.05%)
Oct 17, 2023 4.345 4.395 4.335 4.365 21,555 +0.03(+0.69%)
Oct 16, 2023 4.295 4.335 4.176 4.335 12,491 +0.07(+1.63%)
Oct 13, 2023 4.385 4.385 4.226 4.266 33,908 -0.02(-0.46%)
Oct 12, 2023 4.405 4.425 4.236 4.286 31,851 -0.16(-3.58%)
Oct 11, 2023 4.355 4.455 4.325 4.445 61,799 +0.02(+0.45%)
Oct 10, 2023 4.395 4.474 4.325 4.425 70,175 -0.01(-0.22%)
Oct 09, 2023 4.186 4.474 4.186 4.435 14,469 +0.16(+3.72%)
Oct 06, 2023 4.206 4.276 3.977 4.276 86,670 +0.02(+0.47%)
Oct 05, 2023 4.335 4.335 4.047 4.256 24,215 -0.12(-2.73%)
Oct 04, 2023 4.305 4.375 4.246 4.375 35,184 +0.00(+0.00%)
Oct 03, 2023 4.315 4.375 4.077 4.375 102,675 +0.25(+6.02%)
Oct 02, 2023 5.688 5.688 4.017 4.126 411,121 -1.57(-27.57%)
Sep 29, 2023 5.807 5.807 5.638 5.697 21,815 -0.07(-1.21%)
Sep 28, 2023 5.697 5.777 5.658 5.767 22,663 +0.09(+1.58%)
Sep 27, 2023 5.668 5.727 5.618 5.678 50,552 -0.01(-0.10%)
Sep 26, 2023 5.707 5.707 5.638 5.684 8,043 -0.10(-1.79%)
Sep 25, 2023 5.747 5.807 5.777 5.787 23,927 +0.02(+0.34%)
Sep 22, 2023 5.767 5.807 5.737 5.767 7,096 +0.02(+0.35%)
Sep 21, 2023 5.787 5.797 5.697 5.747 15,541 -0.13(-2.20%)
Sep 20, 2023 5.896 5.936 5.797 5.876 5,895 -0.01(-0.17%)
Sep 19, 2023 5.906 6.065 5.877 5.886 10,417 +0.00(+0.00%)
Sep 18, 2023 5.946 5.946 5.840 5.886 8,503 -0.01(-0.17%)
Sep 15, 2023 5.876 5.896 5.807 5.896 23,850 -0.01(-0.17%)
Sep 14, 2023 6.006 6.006 5.876 5.906 5,838 -0.03(-0.50%)
Sep 13, 2023 5.906 5.936 5.876 5.936 8,854 +0.03(+0.51%)
Sep 12, 2023 6.045 6.045 5.906 5.906 55,409 -0.10(-1.66%)
Sep 11, 2023 6.145 6.145 5.986 6.006 8,828 -0.06(-0.98%)
Sep 08, 2023 6.085 6.115 6.026 6.065 33,300 +0.07(+1.16%)
Sep 07, 2023 6.045 6.045 5.976 5.996 29,347 -0.08(-1.39%)
Sep 06, 2023 6.244 6.244 6.080 6.080 13,839 -0.14(-2.32%)
Sep 05, 2023 6.304 6.413 6.205 6.224 12,198 +0.00(+0.00%)
Sep 01, 2023 6.224 6.264 6.155 6.224 16,241 +0.10(+1.62%)
Aug 31, 2023 6.095 6.185 6.026 6.125 16,115 -0.01(-0.16%)
Aug 30, 2023 6.045 6.145 6.045 6.135 29,739 +0.10(+1.65%)
Aug 29, 2023 6.006 6.050 5.896 6.036 7,246 +0.06(+1.00%)
Aug 28, 2023 6.036 6.036 5.906 5.976 25,372 +0.03(+0.50%)
Aug 25, 2023 5.896 5.976 5.886 5.946 12,800 +0.00(+0.00%)
Aug 24, 2023 6.036 6.055 5.926 5.946 6,616 -0.19(-3.08%)
Aug 23, 2023 5.956 6.145 5.956 6.135 6,529 +0.08(+1.40%)
Aug 22, 2023 6.120 6.120 6.026 6.050 22,243 +0.01(+0.16%)
Aug 21, 2023 5.951 6.140 5.951 6.041 19,616 +0.02(+0.33%)
Aug 18, 2023 5.941 6.070 5.941 6.021 36,319 +0.04(+0.66%)
Aug 17, 2023 5.941 6.169 5.922 5.981 24,557 +0.11(+1.86%)
Aug 16, 2023 6.060 6.060 5.842 5.872 49,489 -0.19(-3.10%)
Aug 15, 2023 6.130 6.130 5.951 6.060 99,902 -0.22(-3.47%)
Aug 14, 2023 6.219 6.397 6.041 6.278 53,888 -0.08(-1.25%)
Aug 11, 2023 6.833 6.833 6.338 6.357 127,154 -0.65(-9.32%)
Aug 10, 2023 7.674 7.674 6.387 7.011 230,872 -0.89(-11.28%)
Aug 09, 2023 8.011 8.110 7.892 7.902 27,673 -0.06(-0.75%)
Aug 08, 2023 7.724 7.972 7.645 7.962 8,116 +0.11(+1.39%)
Aug 07, 2023 7.823 7.912 7.823 7.853 4,041 +0.01(+0.13%)
Aug 04, 2023 7.694 7.984 7.694 7.843 20,927 +0.09(+1.15%)
Aug 03, 2023 7.665 7.823 7.665 7.754 8,571 -0.01(-0.13%)
Aug 02, 2023 8.080 8.090 7.734 7.764 21,173 -0.26(-3.21%)
Aug 01, 2023 8.051 8.090 7.981 8.021 9,921 -0.02(-0.25%)
Jul 31, 2023 8.278 8.278 7.957 8.041 53,771 -0.07(-0.85%)
Jul 28, 2023 7.754 8.120 7.754 8.110 49,948 +0.31(+3.93%)
Jul 27, 2023 7.872 7.991 7.744 7.803 32,800 +0.01(+0.13%)
Jul 26, 2023 7.773 7.813 7.724 7.793 27,443 -0.10(-1.25%)
Jul 25, 2023 7.892 7.902 7.803 7.892 32,220 -0.01(-0.13%)
Jul 24, 2023 7.605 7.902 7.566 7.902 75,478 +0.28(+3.64%)
Jul 21, 2023 7.556 7.655 7.556 7.625 17,526 -0.11(-1.41%)
Jul 20, 2023 7.625 7.744 7.585 7.734 46,639 +0.07(+0.90%)
Jul 19, 2023 7.813 7.823 7.575 7.665 24,308 +0.00(+0.00%)
Jul 18, 2023 7.219 7.704 7.218 7.665 196,221 +0.46(+6.32%)
Jul 17, 2023 7.150 7.259 7.041 7.209 42,986 +0.10(+1.39%)
Jul 14, 2023 7.268 7.270 7.001 7.110 21,270 -0.19(-2.58%)
Jul 13, 2023 7.259 7.318 7.259 7.298 7,472 +0.03(+0.41%)
Jul 12, 2023 7.229 7.318 7.229 7.268 95,147 +0.06(+0.82%)
Jul 11, 2023 7.169 7.268 7.090 7.209 17,131 +0.08(+1.11%)
Jul 10, 2023 7.080 7.130 7.021 7.130 18,068 +0.12(+1.69%)
Jul 07, 2023 6.456 7.080 6.456 7.011 45,877 +0.41(+6.15%)
Jul 06, 2023 6.684 6.724 6.536 6.605 20,212 -0.19(-2.77%)
Jul 05, 2023 6.853 6.853 6.703 6.793 21,903 -0.03(-0.44%)
Jul 03, 2023 6.793 6.833 6.694 6.823 3,554 +0.07(+1.03%)
Jun 30, 2023 6.447 6.785 6.417 6.753 75,701 +0.27(+4.12%)
Jun 29, 2023 6.120 6.516 6.120 6.486 149,145 +0.43(+7.03%)
Jun 28, 2023 6.050 6.120 6.041 6.060 5,385 -0.06(-0.97%)
Jun 27, 2023 6.041 6.120 6.021 6.120 12,886 -0.04(-0.64%)
Jun 26, 2023 5.971 6.159 5.971 6.159 7,477 +0.13(+2.13%)
Jun 23, 2023 6.070 6.070 5.922 6.031 102,691 -0.14(-2.25%)
Jun 22, 2023 6.060 6.169 6.021 6.169 17,547 +0.00(+0.00%)
Jun 21, 2023 5.941 6.179 5.941 6.169 19,189 +0.14(+2.30%)
Jun 20, 2023 5.991 6.041 5.912 6.031 12,626 -0.11(-1.77%)
Jun 16, 2023 6.041 6.140 6.011 6.140 14,491 +0.06(+0.98%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.