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
Angiodynamics Inc
(NQ:
ANGO
)
6.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
5.750
5.855
5.660
5.790
381,024
-0.03(-0.52%)
Apr 29, 2024
5.810
5.965
5.810
5.820
288,313
+0.01(+0.17%)
Apr 26, 2024
5.780
6.440
5.760
5.810
313,347
+0.03(+0.52%)
Apr 25, 2024
5.800
5.845
5.715
5.780
373,060
-0.09(-1.53%)
Apr 24, 2024
5.990
6.030
5.830
5.870
586,457
-0.16(-2.65%)
Apr 23, 2024
6.290
6.300
6.000
6.030
379,009
-0.23(-3.67%)
Apr 22, 2024
6.300
6.370
6.190
6.260
336,227
+0.00(+0.00%)
Apr 19, 2024
5.985
6.270
5.985
6.260
479,291
+0.14(+2.29%)
Apr 18, 2024
6.350
6.380
6.110
6.120
806,891
-0.21(-3.32%)
Apr 17, 2024
6.520
6.550
6.300
6.330
490,691
-0.18(-2.76%)
Apr 16, 2024
6.280
6.555
6.230
6.510
514,506
+0.20(+3.17%)
Apr 15, 2024
6.410
6.420
6.250
6.310
596,541
-0.06(-0.94%)
Apr 12, 2024
6.760
6.900
6.320
6.370
608,810
-0.43(-6.32%)
Apr 11, 2024
6.840
7.026
6.785
6.800
761,896
-0.05(-0.73%)
Apr 10, 2024
6.780
7.055
6.770
6.850
634,262
-0.12(-1.72%)
Apr 09, 2024
7.010
7.165
6.841
6.970
1,296,963
+0.36(+5.45%)
Apr 08, 2024
7.140
7.190
6.600
6.610
1,217,347
-0.42(-5.97%)
Apr 05, 2024
6.980
7.520
6.790
7.030
2,155,711
+0.63(+9.84%)
Apr 04, 2024
6.400
7.200
6.350
6.400
1,386,961
+0.32(+5.26%)
Apr 03, 2024
6.150
6.365
6.070
6.080
862,912
-0.11(-1.78%)
Apr 02, 2024
5.980
6.300
5.930
6.190
914,156
+0.36(+6.17%)
Apr 01, 2024
5.920
6.050
5.760
5.830
551,619
-0.04(-0.68%)
Mar 28, 2024
5.730
5.900
5.730
5.870
428,809
+0.17(+2.98%)
Mar 27, 2024
5.470
5.710
5.450
5.700
505,397
+0.30(+5.56%)
Mar 26, 2024
5.320
5.475
5.300
5.400
381,691
+0.13(+2.47%)
Mar 25, 2024
5.400
5.495
5.260
5.270
334,226
-0.09(-1.68%)
Mar 22, 2024
5.530
5.550
5.350
5.360
269,057
-0.16(-2.90%)
Mar 21, 2024
5.590
5.725
5.510
5.520
337,113
-0.07(-1.25%)
Mar 20, 2024
5.550
5.660
5.500
5.590
289,971
+0.04(+0.72%)
Mar 19, 2024
5.350
5.605
5.310
5.550
276,494
+0.16(+2.97%)
Mar 18, 2024
5.370
5.535
5.270
5.390
532,799
+0.02(+0.37%)
Mar 15, 2024
5.390
5.470
5.360
5.370
684,511
-0.04(-0.74%)
Mar 14, 2024
5.600
5.630
5.370
5.410
423,515
-0.15(-2.70%)
Mar 13, 2024
5.490
5.615
5.450
5.560
300,370
+0.07(+1.28%)
Mar 12, 2024
5.500
5.530
5.345
5.490
385,671
+0.02(+0.37%)
Mar 11, 2024
5.650
5.690
5.430
5.470
340,883
-0.20(-3.53%)
Mar 08, 2024
5.810
5.880
5.655
5.670
333,159
-0.08(-1.39%)
Mar 07, 2024
5.610
5.795
5.585
5.750
332,692
+0.18(+3.23%)
Mar 06, 2024
5.650
5.900
5.510
5.570
489,460
-0.05(-0.89%)
Mar 05, 2024
5.550
5.750
5.550
5.620
361,508
+0.08(+1.44%)
Mar 04, 2024
5.530
5.690
5.380
5.540
772,078
+0.04(+0.73%)
Mar 01, 2024
5.510
5.560
5.265
5.500
663,627
+0.01(+0.18%)
Feb 29, 2024
5.820
5.861
5.490
5.490
548,546
-0.24(-4.19%)
Feb 28, 2024
5.970
5.970
5.730
5.730
274,812
-0.26(-4.34%)
Feb 27, 2024
5.840
6.000
5.815
5.990
380,908
+0.15(+2.57%)
Feb 26, 2024
5.750
5.910
5.720
5.840
305,340
+0.05(+0.86%)
Feb 23, 2024
5.970
5.970
5.780
5.790
331,206
-0.20(-3.34%)
Feb 22, 2024
5.990
6.120
5.765
5.990
868,004
+0.10(+1.70%)
Feb 21, 2024
6.130
6.130
5.800
5.890
613,606
-0.18(-2.97%)
Feb 20, 2024
6.120
6.195
6.035
6.070
486,100
-0.12(-1.94%)
Feb 16, 2024
6.100
6.325
6.000
6.190
409,983
+0.02(+0.32%)
Feb 15, 2024
6.150
6.325
6.150
6.170
417,552
+0.08(+1.31%)
Feb 14, 2024
6.030
6.100
5.950
6.090
394,205
+0.11(+1.84%)
Feb 13, 2024
6.010
6.060
5.920
5.980
567,708
-0.24(-3.86%)
Feb 12, 2024
6.110
6.290
6.110
6.220
313,354
+0.13(+2.13%)
Feb 09, 2024
6.150
6.180
6.050
6.090
225,744
-0.06(-0.98%)
Feb 08, 2024
6.070
6.210
6.010
6.150
285,008
+0.07(+1.15%)
Feb 07, 2024
5.950
6.110
5.900
6.080
214,112
+0.14(+2.36%)
Feb 06, 2024
5.850
5.975
5.840
5.940
292,756
+0.08(+1.37%)
Feb 05, 2024
5.870
5.920
5.765
5.860
390,326
-0.07(-1.18%)
Feb 02, 2024
5.920
6.020
5.870
5.930
309,532
-0.08(-1.33%)
Feb 01, 2024
5.940
6.040
5.830
6.010
279,130
+0.11(+1.86%)
Jan 31, 2024
6.010
6.110
5.880
5.900
571,920
-0.07(-1.17%)
Jan 30, 2024
6.130
6.130
5.960
5.970
302,399
-0.20(-3.24%)
Jan 29, 2024
6.000
6.170
5.970
6.170
362,413
+0.15(+2.49%)
Jan 26, 2024
6.280
6.280
5.980
6.020
390,929
-0.06(-0.99%)
Jan 25, 2024
6.080
6.120
5.930
6.080
404,644
+0.08(+1.33%)
Jan 24, 2024
6.040
6.130
5.880
6.000
468,172
+0.01(+0.17%)
Jan 23, 2024
6.130
6.150
5.965
5.990
650,971
-0.04(-0.66%)
Jan 22, 2024
5.900
6.070
5.900
6.030
439,370
+0.18(+3.08%)
Jan 19, 2024
5.840
5.940
5.670
5.850
590,679
+0.01(+0.17%)
Jan 18, 2024
5.910
6.080
5.830
5.840
426,710
-0.05(-0.85%)
Jan 17, 2024
5.860
5.920
5.735
5.890
756,253
-0.05(-0.84%)
Jan 16, 2024
5.920
6.002
5.790
5.940
1,360,063
-0.06(-1.00%)
Jan 12, 2024
6.140
6.200
6.000
6.000
496,875
-0.06(-0.99%)
Jan 11, 2024
6.190
6.190
6.020
6.060
641,905
-0.13(-2.10%)
Jan 10, 2024
6.260
6.375
6.000
6.190
614,839
-0.07(-1.12%)
Jan 09, 2024
6.270
6.560
6.260
6.260
724,374
-0.12(-1.88%)
Jan 08, 2024
6.130
6.500
5.960
6.380
1,032,956
+0.17(+2.74%)
Jan 05, 2024
6.240
6.365
5.720
6.210
2,437,003
-1.54(-19.87%)
Jan 04, 2024
7.740
7.810
7.625
7.750
731,458
+0.02(+0.26%)
Jan 03, 2024
7.900
8.035
7.660
7.730
641,408
-0.30(-3.74%)
Jan 02, 2024
7.850
8.250
7.840
8.030
643,998
+0.19(+2.42%)
Dec 29, 2023
7.990
7.992
7.810
7.840
321,671
-0.15(-1.88%)
Dec 28, 2023
7.980
8.050
7.840
7.990
492,165
-0.05(-0.62%)
Dec 27, 2023
8.020
8.100
7.970
8.040
256,951
+0.07(+0.88%)
Dec 26, 2023
8.000
8.080
7.870
7.970
438,220
+0.01(+0.13%)
Dec 22, 2023
7.880
8.010
7.880
7.960
363,166
+0.19(+2.45%)
Dec 21, 2023
7.610
7.840
7.610
7.770
656,733
+0.24(+3.19%)
Dec 20, 2023
7.630
7.715
7.470
7.530
542,130
-0.10(-1.31%)
Dec 19, 2023
7.570
7.700
7.530
7.630
406,808
+0.14(+1.87%)
Dec 18, 2023
7.500
7.540
7.410
7.490
311,597
+0.01(+0.13%)
Dec 15, 2023
7.580
7.690
7.430
7.480
1,359,117
-0.03(-0.40%)
Dec 14, 2023
7.550
7.670
7.410
7.510
725,174
+0.17(+2.32%)
Dec 13, 2023
7.030
7.360
6.935
7.340
442,288
+0.31(+4.41%)
Dec 12, 2023
6.880
7.060
6.730
7.030
277,580
+0.12(+1.74%)
Dec 11, 2023
6.960
6.970
6.870
6.910
424,426
-0.05(-0.72%)
Dec 08, 2023
7.010
7.130
6.811
6.960
301,067
-0.07(-1.00%)
Dec 07, 2023
6.830
7.070
6.750
7.030
328,480
+0.26(+3.84%)
Dec 06, 2023
6.690
6.880
6.610
6.770
436,690
+0.14(+2.11%)
Dec 05, 2023
6.770
6.770
6.530
6.630
358,673
-0.14(-2.07%)
Dec 04, 2023
6.830
6.889
6.590
6.770
668,411
-0.09(-1.31%)
Dec 01, 2023
6.560
6.870
6.480
6.860
554,944
+0.33(+5.05%)
Nov 30, 2023
6.670
6.670
6.485
6.530
1,626,634
-0.13(-1.95%)
Nov 29, 2023
6.790
6.930
6.560
6.660
339,690
-0.08(-1.19%)
Nov 28, 2023
6.730
6.790
6.680
6.740
433,162
-0.01(-0.15%)
Nov 27, 2023
6.970
6.970
6.750
6.750
236,879
-0.23(-3.30%)
Nov 24, 2023
6.870
7.010
6.815
6.980
120,598
+0.13(+1.90%)
Nov 22, 2023
6.760
6.860
6.740
6.850
230,759
+0.09(+1.33%)
Nov 21, 2023
6.820
6.845
6.690
6.760
188,505
-0.11(-1.60%)
Nov 20, 2023
6.840
6.930
6.570
6.870
253,909
+0.05(+0.73%)
Nov 17, 2023
6.940
7.030
6.640
6.820
475,072
-0.04(-0.58%)
Nov 16, 2023
6.940
6.979
6.700
6.860
264,724
-0.08(-1.15%)
Nov 15, 2023
6.930
7.300
6.910
6.940
668,401
+0.00(+0.00%)
Nov 14, 2023
6.530
6.940
6.530
6.940
592,778
+0.54(+8.44%)
Nov 13, 2023
6.160
6.520
6.110
6.400
622,581
+0.19(+3.06%)
Nov 10, 2023
6.300
6.300
6.100
6.210
408,786
+0.04(+0.65%)
Nov 09, 2023
6.480
6.480
6.010
6.170
520,096
-0.17(-2.68%)
Nov 08, 2023
6.590
6.635
6.320
6.340
497,362
-0.26(-3.94%)
Nov 07, 2023
6.670
6.720
6.550
6.600
297,351
-0.12(-1.79%)
Nov 06, 2023
6.650
6.830
6.630
6.720
334,606
-0.09(-1.32%)
Nov 03, 2023
6.530
6.930
6.530
6.810
657,863
+0.32(+4.93%)
Nov 02, 2023
6.270
6.590
6.210
6.490
933,128
+0.24(+3.84%)
Nov 01, 2023
6.190
6.300
6.060
6.250
476,724
+0.05(+0.81%)
Oct 31, 2023
6.320
6.430
6.165
6.200
353,423
-0.14(-2.21%)
Oct 30, 2023
6.380
6.430
6.295
6.340
418,405
-0.02(-0.31%)
Oct 27, 2023
6.220
6.390
6.170
6.360
857,112
+0.16(+2.58%)
Oct 26, 2023
6.420
6.430
6.130
6.200
729,084
-0.26(-4.02%)
Oct 25, 2023
6.560
6.560
6.390
6.460
744,984
-0.16(-2.42%)
Oct 24, 2023
6.650
6.805
6.610
6.620
722,352
-0.01(-0.15%)
Oct 23, 2023
6.770
6.800
6.600
6.630
1,228,508
-0.12(-1.78%)
Oct 20, 2023
6.720
6.950
6.670
6.750
740,827
+0.00(+0.00%)
Oct 19, 2023
6.940
6.990
6.720
6.750
377,441
-0.19(-2.74%)
Oct 18, 2023
6.790
7.030
6.750
6.940
403,776
+0.12(+1.76%)
Oct 17, 2023
6.590
6.900
6.510
6.820
501,689
+0.20(+3.02%)
Oct 16, 2023
6.590
6.830
6.480
6.620
1,271,165
+0.05(+0.76%)
Oct 13, 2023
6.400
6.620
6.360
6.570
975,230
+0.16(+2.50%)
Oct 12, 2023
6.990
7.090
6.320
6.410
803,250
-0.58(-8.30%)
Oct 11, 2023
7.340
7.410
6.840
6.990
517,888
-0.39(-5.35%)
Oct 10, 2023
7.140
7.450
7.050
7.385
589,768
+0.33(+4.75%)
Oct 09, 2023
7.000
7.060
6.870
7.050
555,408
-0.02(-0.28%)
Oct 06, 2023
7.110
7.170
6.730
7.070
629,357
-0.08(-1.12%)
Oct 05, 2023
7.640
7.680
6.930
7.150
1,076,832
-0.25(-3.38%)
Oct 04, 2023
8.010
8.160
7.170
7.400
1,101,611
-0.20(-2.63%)
Oct 03, 2023
7.380
7.640
7.365
7.600
459,048
+0.16(+2.15%)
Oct 02, 2023
7.310
7.455
7.250
7.440
469,595
+0.13(+1.78%)
Sep 29, 2023
7.340
7.361
7.225
7.310
427,562
-0.01(-0.14%)
Sep 28, 2023
7.230
7.450
7.155
7.320
408,773
+0.08(+1.10%)
Sep 27, 2023
7.300
7.390
7.165
7.240
353,221
-0.05(-0.69%)
Sep 26, 2023
7.340
7.550
7.260
7.290
541,483
-0.08(-1.09%)
Sep 25, 2023
7.350
7.400
7.380
7.370
686,710
+0.35(+4.99%)
Sep 22, 2023
7.150
7.230
6.970
7.020
418,844
-0.09(-1.27%)
Sep 21, 2023
7.080
7.220
7.060
7.110
555,257
+0.00(+0.00%)
Sep 20, 2023
7.470
7.570
7.090
7.110
679,165
-0.35(-4.69%)
Sep 19, 2023
7.250
7.510
7.050
7.460
1,353,781
+0.32(+4.48%)
Sep 18, 2023
7.300
7.305
7.070
7.140
1,076,647
-0.16(-2.19%)
Sep 15, 2023
7.460
7.540
7.070
7.300
9,137,658
-0.17(-2.28%)
Sep 14, 2023
7.440
7.630
7.380
7.470
1,243,999
+0.03(+0.40%)
Sep 13, 2023
7.100
7.540
7.035
7.440
793,350
+0.30(+4.20%)
Sep 12, 2023
7.220
7.220
7.010
7.140
746,571
-0.08(-1.11%)
Sep 11, 2023
7.150
7.310
7.010
7.220
795,914
+0.11(+1.55%)
Sep 08, 2023
7.000
7.150
6.810
7.110
883,795
+0.09(+1.28%)
Sep 07, 2023
7.020
7.100
6.870
7.020
874,778
-0.05(-0.71%)
Sep 06, 2023
7.250
7.250
6.880
7.070
863,479
-0.17(-2.28%)
Sep 05, 2023
7.500
7.500
6.715
7.235
1,712,256
-0.50(-6.40%)
Sep 01, 2023
8.030
8.130
7.690
7.730
386,501
-0.30(-3.74%)
Aug 31, 2023
8.400
8.454
8.010
8.030
455,231
-0.38(-4.52%)
Aug 30, 2023
8.160
8.440
8.150
8.410
396,727
+0.26(+3.19%)
Aug 29, 2023
8.000
8.160
7.830
8.150
450,854
+0.15(+1.88%)
Aug 28, 2023
8.350
8.470
7.920
8.000
477,177
-0.34(-4.08%)
Aug 25, 2023
8.430
8.570
8.320
8.340
224,718
-0.09(-1.07%)
Aug 24, 2023
8.720
8.730
8.390
8.430
248,664
-0.33(-3.77%)
Aug 23, 2023
8.700
8.960
8.460
8.760
244,467
-0.12(-1.35%)
Aug 22, 2023
8.520
8.890
8.495
8.880
457,979
+0.37(+4.35%)
Aug 21, 2023
8.590
8.640
8.420
8.510
421,013
-0.10(-1.16%)
Aug 18, 2023
8.490
8.730
8.405
8.610
384,826
+0.03(+0.35%)
Aug 17, 2023
8.570
8.810
8.476
8.580
458,884
+0.00(+0.00%)
Aug 16, 2023
9.210
9.430
8.450
8.580
1,171,958
-0.11(-1.27%)
Aug 15, 2023
8.440
8.720
8.380
8.690
320,200
+0.26(+3.08%)
Aug 14, 2023
8.340
8.500
8.180
8.430
322,829
+0.09(+1.08%)
Aug 11, 2023
8.120
8.360
8.120
8.340
323,871
+0.23(+2.84%)
Aug 10, 2023
8.220
8.390
8.100
8.110
852,464
-0.11(-1.34%)
Aug 09, 2023
8.220
8.330
8.060
8.220
309,158
-0.02(-0.24%)
Aug 08, 2023
8.360
8.360
8.080
8.240
337,154
-0.22(-2.60%)
Aug 07, 2023
8.460
8.530
8.350
8.460
255,846
+0.05(+0.59%)
Aug 04, 2023
8.340
8.515
8.340
8.410
228,516
+0.07(+0.84%)
Aug 03, 2023
8.350
8.480
8.245
8.340
264,724
-0.05(-0.60%)
Aug 02, 2023
8.510
8.630
8.380
8.390
256,867
-0.21(-2.44%)
Aug 01, 2023
8.690
8.730
8.540
8.600
248,736
-0.09(-1.04%)
Jul 31, 2023
8.680
8.820
8.590
8.690
358,693
+0.05(+0.58%)
Jul 28, 2023
8.800
8.930
8.640
8.640
506,400
-0.12(-1.37%)
Jul 27, 2023
9.090
9.125
8.690
8.760
316,777
-0.24(-2.67%)
Jul 26, 2023
8.710
9.220
8.690
9.000
767,386
+0.30(+3.45%)
Jul 25, 2023
8.690
9.030
8.690
8.700
499,935
-0.07(-0.80%)
Jul 24, 2023
8.660
8.830
8.610
8.770
503,891
+0.12(+1.39%)
Jul 21, 2023
8.800
8.940
8.630
8.650
553,222
-0.09(-1.03%)
Jul 20, 2023
8.950
9.000
8.660
8.740
1,060,417
-0.18(-2.02%)
Jul 19, 2023
9.690
9.770
8.810
8.920
609,351
-0.82(-8.42%)
Jul 18, 2023
9.540
9.770
9.515
9.740
275,654
+0.18(+1.88%)
Jul 17, 2023
9.590
9.660
9.360
9.560
370,358
-0.07(-0.73%)
Jul 14, 2023
9.680
9.930
9.470
9.630
232,050
-0.06(-0.62%)
Jul 13, 2023
10.05
10.17
9.390
9.690
586,567
-0.08(-0.82%)
Jul 12, 2023
9.570
10.15
9.250
9.770
835,090
-0.17(-1.71%)
Jul 11, 2023
9.660
9.965
9.535
9.940
523,748
+0.32(+3.33%)
Jul 10, 2023
9.440
9.740
9.440
9.620
288,023
+0.23(+2.45%)
Jul 07, 2023
9.300
9.430
9.170
9.390
448,600
+0.06(+0.64%)
Jul 06, 2023
9.600
9.610
9.190
9.330
208,735
-0.37(-3.81%)
Jul 05, 2023
10.41
10.41
9.680
9.700
215,128
-0.62(-6.01%)
Jul 03, 2023
10.39
10.49
10.14
10.32
72,042
-0.11(-1.05%)
Jun 30, 2023
10.72
10.87
10.43
10.43
256,288
-0.20(-1.88%)
Jun 29, 2023
10.47
10.73
10.46
10.63
219,619
+0.17(+1.63%)
Jun 28, 2023
10.47
10.62
10.33
10.46
232,744
-0.03(-0.29%)
Jun 27, 2023
10.76
10.97
10.45
10.49
279,936
-0.25(-2.33%)
Jun 26, 2023
10.80
11.20
10.69
10.74
165,825
-0.12(-1.10%)
Jun 23, 2023
11.07
11.16
10.76
10.86
378,305
-0.29(-2.60%)
Jun 22, 2023
11.03
11.17
10.93
11.15
185,278
+0.09(+0.81%)
Jun 21, 2023
11.12
11.28
10.15
11.06
151,689
-0.10(-0.90%)
Jun 20, 2023
11.05
11.38
10.89
11.16
185,807
+0.08(+0.72%)
Jun 16, 2023
11.02
11.12
10.71
11.08
1,240,934
+0.23(+2.12%)
Jun 15, 2023
10.90
10.98
10.73
10.85
312,798
-0.02(-0.18%)
Jun 14, 2023
10.98
11.10
10.83
10.87
269,508
-0.03(-0.28%)
Jun 13, 2023
10.74
11.19
10.74
10.90
517,278
+0.14(+1.30%)
Jun 12, 2023
10.78
10.87
10.41
10.76
422,989
-0.03(-0.28%)
Jun 09, 2023
10.20
11.13
10.03
10.79
1,372,095
+0.80(+8.01%)
Jun 08, 2023
9.980
10.04
9.810
9.990
413,932
+0.00(+0.00%)
Jun 07, 2023
10.23
10.35
9.960
9.990
312,727
-0.17(-1.67%)
Jun 06, 2023
9.990
10.24
9.895
10.16
440,734
+0.16(+1.60%)
Jun 05, 2023
9.910
10.12
9.630
10.00
300,468
+0.02(+0.20%)
Jun 02, 2023
9.760
10.32
9.750
9.980
432,640
+0.34(+3.53%)
Jun 01, 2023
9.460
9.735
9.290
9.640
322,421
+0.18(+1.90%)
May 31, 2023
9.410
9.540
9.280
9.460
379,638
+0.05(+0.53%)
May 30, 2023
9.320
9.640
9.270
9.410
184,790
+0.12(+1.29%)
May 26, 2023
9.380
9.620
9.240
9.290
269,558
-0.08(-0.85%)
May 25, 2023
9.600
9.600
9.100
9.370
337,972
-0.30(-3.10%)
May 24, 2023
9.760
9.870
9.620
9.670
280,849
-0.06(-0.62%)
May 23, 2023
9.670
9.890
9.650
9.730
304,139
+0.09(+0.93%)
May 22, 2023
9.630
9.740
9.425
9.640
232,918
+0.01(+0.10%)
May 19, 2023
9.700
9.830
9.570
9.630
326,501
+0.02(+0.21%)
May 18, 2023
9.500
9.680
9.430
9.610
188,376
+0.06(+0.63%)
May 17, 2023
9.440
9.700
9.375
9.550
244,294
+0.12(+1.27%)
May 16, 2023
9.310
9.460
9.190
9.430
190,801
+0.07(+0.75%)
May 15, 2023
9.340
9.500
9.210
9.360
246,169
+0.05(+0.54%)
May 12, 2023
9.270
9.360
9.080
9.310
213,114
+0.04(+0.43%)
May 11, 2023
9.120
9.430
9.108
9.270
296,101
+0.13(+1.42%)
May 10, 2023
9.090
9.200
8.895
9.140
220,184
+0.14(+1.56%)
May 09, 2023
8.930
9.190
8.880
9.000
296,371
+0.04(+0.45%)
May 08, 2023
8.730
8.990
8.680
8.960
185,223
+0.24(+2.75%)
May 05, 2023
8.540
8.790
8.520
8.720
214,685
+0.24(+2.83%)
May 04, 2023
8.580
8.635
8.390
8.480
197,136
-0.19(-2.19%)
May 03, 2023
8.560
8.900
8.540
8.670
273,658
+0.16(+1.88%)
May 02, 2023
8.570
8.680
8.400
8.510
263,938
-0.09(-1.05%)
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.