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
Sirius XM Holdings
(NQ:
SIRI
)
3.050
+0.010 (+0.33%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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, 2019
5.226
5.271
5.155
5.191
38,845,312
-0.04(-0.68%)
Apr 29, 2019
5.191
5.262
5.111
5.226
37,429,536
+0.08(+1.56%)
Apr 26, 2019
5.119
5.253
5.102
5.146
41,316,864
+0.04(+0.87%)
Apr 25, 2019
5.137
5.173
5.039
5.102
41,807,212
+0.02(+0.35%)
Apr 24, 2019
5.333
5.458
5.013
5.084
93,065,688
-0.39(-7.15%)
Apr 23, 2019
5.431
5.493
5.431
5.476
36,234,716
+0.03(+0.49%)
Apr 22, 2019
5.360
5.467
5.342
5.449
29,688,656
+0.07(+1.32%)
Apr 18, 2019
5.378
5.404
5.315
5.378
30,991,804
+0.03(+0.50%)
Apr 17, 2019
5.306
5.360
5.262
5.351
22,288,352
+0.04(+0.84%)
Apr 16, 2019
5.333
5.351
5.262
5.306
24,230,444
-0.03(-0.50%)
Apr 15, 2019
5.431
5.431
5.253
5.333
29,757,276
-0.10(-1.80%)
Apr 12, 2019
5.404
5.458
5.378
5.431
22,258,610
+0.04(+0.83%)
Apr 11, 2019
5.342
5.395
5.324
5.387
25,539,744
+0.05(+1.00%)
Apr 10, 2019
5.315
5.351
5.280
5.333
29,096,880
+0.02(+0.34%)
Apr 09, 2019
5.289
5.333
5.235
5.315
25,928,998
-0.01(-0.17%)
Apr 08, 2019
5.289
5.342
5.271
5.324
28,826,416
+0.04(+0.67%)
Apr 05, 2019
5.298
5.329
5.226
5.289
33,364,946
-0.02(-0.34%)
Apr 04, 2019
5.280
5.315
5.244
5.306
29,024,674
+0.04(+0.68%)
Apr 03, 2019
5.244
5.306
5.235
5.271
33,558,848
+0.04(+0.85%)
Apr 02, 2019
5.155
5.244
5.128
5.226
36,932,592
+0.07(+1.38%)
Apr 01, 2019
5.075
5.200
5.057
5.155
43,827,540
+0.11(+2.12%)
Mar 29, 2019
5.075
5.093
5.013
5.048
34,432,068
-0.02(-0.35%)
Mar 28, 2019
5.030
5.111
5.030
5.066
24,483,690
+0.03(+0.53%)
Mar 27, 2019
5.102
5.128
5.030
5.039
33,506,946
-0.04(-0.70%)
Mar 26, 2019
5.137
5.164
5.075
5.075
42,492,584
-0.04(-0.87%)
Mar 25, 2019
5.119
5.137
5.066
5.119
41,265,632
-0.01(-0.17%)
Mar 22, 2019
5.280
5.298
5.119
5.128
72,322,032
-0.20(-3.68%)
Mar 21, 2019
5.342
5.404
5.306
5.324
31,791,002
-0.04(-0.66%)
Mar 20, 2019
5.404
5.422
5.271
5.360
40,281,388
-0.08(-1.47%)
Mar 19, 2019
5.413
5.467
5.369
5.440
25,083,168
+0.04(+0.83%)
Mar 18, 2019
5.467
5.493
5.378
5.395
29,656,776
-0.10(-1.78%)
Mar 15, 2019
5.502
5.502
5.413
5.493
35,982,828
+0.04(+0.65%)
Mar 14, 2019
5.404
5.484
5.395
5.458
24,970,962
+0.04(+0.66%)
Mar 13, 2019
5.431
5.502
5.378
5.422
36,465,044
-0.04(-0.81%)
Mar 12, 2019
5.324
5.493
5.280
5.467
49,027,908
+0.15(+2.85%)
Mar 11, 2019
5.271
5.342
5.253
5.315
23,859,858
+0.03(+0.51%)
Mar 08, 2019
5.289
5.324
5.262
5.289
25,441,108
-0.04(-0.83%)
Mar 07, 2019
5.333
5.369
5.289
5.333
35,737,248
-0.01(-0.17%)
Mar 06, 2019
5.351
5.387
5.315
5.342
24,077,864
-0.03(-0.50%)
Mar 05, 2019
5.324
5.378
5.306
5.369
30,310,112
+0.03(+0.50%)
Mar 04, 2019
5.378
5.395
5.235
5.342
34,100,084
+0.01(+0.17%)
Mar 01, 2019
5.298
5.360
5.271
5.333
24,090,610
+0.05(+1.01%)
Feb 28, 2019
5.280
5.351
5.262
5.280
33,264,050
+0.01(+0.17%)
Feb 27, 2019
5.235
5.289
5.213
5.271
20,963,216
+0.00(+0.00%)
Feb 26, 2019
5.342
5.360
5.217
5.271
36,545,368
-0.09(-1.66%)
Feb 25, 2019
5.413
5.431
5.342
5.360
19,249,072
-0.04(-0.66%)
Feb 22, 2019
5.431
5.458
5.369
5.395
23,746,808
-0.02(-0.33%)
Feb 21, 2019
5.387
5.422
5.333
5.413
25,939,004
+0.04(+0.66%)
Feb 20, 2019
5.333
5.422
5.333
5.378
31,008,088
+0.04(+0.67%)
Feb 19, 2019
5.342
5.395
5.306
5.342
31,164,468
-0.03(-0.50%)
Feb 15, 2019
5.315
5.378
5.306
5.369
23,661,672
+0.10(+1.86%)
Feb 14, 2019
5.217
5.315
5.208
5.271
32,333,394
+0.02(+0.34%)
Feb 13, 2019
5.271
5.280
5.164
5.253
23,735,806
+0.00(+0.00%)
Feb 12, 2019
5.244
5.280
5.200
5.253
31,393,580
+0.04(+0.68%)
Feb 11, 2019
5.280
5.342
5.217
5.217
20,820,052
-0.06(-1.18%)
Feb 08, 2019
5.208
5.298
5.200
5.280
25,250,282
+0.05(+0.89%)
Feb 07, 2019
5.278
5.296
5.162
5.233
34,346,456
-0.07(-1.34%)
Feb 06, 2019
5.375
5.393
5.269
5.304
34,519,172
-0.04(-0.83%)
Feb 05, 2019
5.367
5.500
5.331
5.349
49,087,728
-0.02(-0.33%)
Feb 04, 2019
5.287
5.384
5.269
5.367
39,876,064
+0.05(+1.00%)
Feb 01, 2019
5.216
5.367
5.207
5.313
51,897,708
+0.13(+2.57%)
Jan 31, 2019
5.269
5.455
5.171
5.180
93,006,480
-0.08(-1.52%)
Jan 30, 2019
5.242
5.393
5.127
5.260
56,359,804
+0.16(+3.14%)
Jan 29, 2019
5.091
5.171
5.038
5.100
37,847,060
-0.01(-0.17%)
Jan 28, 2019
5.180
5.180
5.064
5.109
29,948,382
-0.06(-1.20%)
Jan 25, 2019
5.153
5.198
5.082
5.171
34,191,648
+0.06(+1.22%)
Jan 24, 2019
5.189
5.198
5.056
5.109
25,300,916
-0.08(-1.54%)
Jan 23, 2019
5.242
5.242
5.056
5.189
26,266,828
-0.01(-0.17%)
Jan 22, 2019
5.367
5.367
5.162
5.198
26,484,354
-0.18(-3.31%)
Jan 18, 2019
5.420
5.473
5.367
5.375
17,927,328
+0.00(+0.00%)
Jan 17, 2019
5.349
5.393
5.322
5.375
16,933,814
+0.03(+0.50%)
Jan 16, 2019
5.313
5.384
5.287
5.349
16,323,691
+0.04(+0.67%)
Jan 15, 2019
5.287
5.331
5.251
5.313
20,917,558
+0.03(+0.50%)
Jan 14, 2019
5.375
5.384
5.251
5.287
22,566,392
-0.11(-1.98%)
Jan 11, 2019
5.393
5.402
5.313
5.393
18,662,942
+0.00(+0.00%)
Jan 10, 2019
5.384
5.420
5.296
5.393
23,783,916
+0.01(+0.16%)
Jan 09, 2019
5.651
5.660
5.331
5.384
49,177,080
-0.26(-4.57%)
Jan 08, 2019
5.562
5.642
5.527
5.642
26,734,438
+0.12(+2.09%)
Jan 07, 2019
5.438
5.589
5.429
5.527
35,669,272
+0.04(+0.81%)
Jan 04, 2019
5.367
5.527
5.327
5.482
28,629,974
+0.20(+3.87%)
Jan 03, 2019
5.171
5.331
5.118
5.278
25,363,676
+0.04(+0.68%)
Jan 02, 2019
5.056
5.287
5.056
5.242
26,846,932
+0.17(+3.33%)
Dec 31, 2018
5.109
5.122
5.007
5.073
18,657,202
-0.01(-0.17%)
Dec 28, 2018
5.118
5.127
5.002
5.082
15,567,759
-0.01(-0.17%)
Dec 27, 2018
5.100
5.118
4.905
5.091
22,077,982
+0.00(+0.00%)
Dec 26, 2018
4.905
5.100
4.869
5.091
23,973,136
+0.20(+3.99%)
Dec 24, 2018
4.905
4.993
4.869
4.896
18,650,900
-0.07(-1.43%)
Dec 21, 2018
5.251
5.313
4.922
4.967
39,526,312
-0.27(-5.09%)
Dec 20, 2018
5.349
5.393
5.189
5.233
32,204,260
-0.12(-2.16%)
Dec 19, 2018
5.473
5.509
5.304
5.349
34,646,548
-0.12(-2.11%)
Dec 18, 2018
5.464
5.509
5.393
5.464
35,539,072
+0.03(+0.49%)
Dec 17, 2018
5.473
5.544
5.411
5.438
27,773,428
-0.04(-0.81%)
Dec 14, 2018
5.473
5.629
5.464
5.482
33,005,054
-0.06(-1.12%)
Dec 13, 2018
5.606
5.669
5.447
5.544
34,771,244
-0.07(-1.27%)
Dec 12, 2018
5.633
5.713
5.589
5.615
31,224,470
+0.05(+0.96%)
Dec 11, 2018
5.580
5.651
5.544
5.562
30,736,710
+0.05(+0.97%)
Dec 10, 2018
5.544
5.589
5.464
5.509
31,148,442
-0.02(-0.32%)
Dec 07, 2018
5.580
5.678
5.518
5.527
34,652,080
-0.12(-2.05%)
Dec 06, 2018
5.447
5.660
5.393
5.642
44,682,076
+0.14(+2.58%)
Dec 04, 2018
5.606
5.669
5.482
5.500
35,740,760
-0.12(-2.06%)
Dec 03, 2018
5.598
5.615
5.464
5.615
30,773,068
+0.08(+1.44%)
Nov 30, 2018
5.633
5.651
5.509
5.535
36,335,352
-0.08(-1.42%)
Nov 29, 2018
5.464
5.633
5.429
5.615
38,849,740
+0.12(+2.10%)
Nov 28, 2018
5.393
5.509
5.393
5.500
26,443,304
+0.08(+1.48%)
Nov 27, 2018
5.438
5.491
5.340
5.420
35,464,332
-0.04(-0.65%)
Nov 26, 2018
5.438
5.518
5.367
5.455
29,849,280
+0.07(+1.32%)
Nov 23, 2018
5.322
5.447
5.304
5.384
11,928,293
+0.02(+0.33%)
Nov 21, 2018
5.367
5.367
5.367
0
+0.15(+2.90%)
Nov 20, 2018
5.331
5.358
5.180
5.216
37,709,460
-0.16(-2.98%)
Nov 19, 2018
5.553
5.562
5.358
5.375
34,029,780
-0.20(-3.51%)
Nov 16, 2018
5.606
5.633
5.500
5.571
36,425,052
-0.04(-0.79%)
Nov 15, 2018
5.527
5.633
5.500
5.615
34,966,096
+0.06(+1.12%)
Nov 14, 2018
5.464
5.598
5.464
5.553
31,131,186
+0.09(+1.63%)
Nov 13, 2018
5.491
5.598
5.429
5.464
42,854,560
+0.03(+0.49%)
Nov 12, 2018
5.500
5.527
5.420
5.438
32,001,256
-0.08(-1.45%)
Nov 09, 2018
5.482
5.544
5.455
5.518
22,029,256
+0.00(+0.00%)
Nov 08, 2018
5.553
5.633
5.473
5.518
24,720,270
-0.07(-1.24%)
Nov 07, 2018
5.649
5.658
5.516
5.587
31,686,068
-0.04(-0.63%)
Nov 06, 2018
5.427
5.649
5.410
5.622
33,836,092
+0.20(+3.76%)
Nov 05, 2018
5.445
5.472
5.365
5.418
26,912,418
+0.00(+0.00%)
Nov 02, 2018
5.445
5.472
5.330
5.418
30,474,532
+0.00(+0.00%)
Nov 01, 2018
5.312
5.427
5.259
5.418
24,691,830
+0.08(+1.50%)
Oct 31, 2018
5.223
5.392
5.206
5.339
40,141,024
+0.14(+2.73%)
Oct 30, 2018
5.002
5.206
4.957
5.197
53,585,128
+0.21(+4.27%)
Oct 29, 2018
5.099
5.179
4.922
4.984
30,933,636
-0.04(-0.88%)
Oct 26, 2018
4.984
5.135
4.984
5.028
41,475,400
-0.11(-2.07%)
Oct 25, 2018
5.090
5.214
5.028
5.135
34,093,860
+0.12(+2.48%)
Oct 24, 2018
5.365
5.454
5.010
5.010
49,643,912
-0.27(-5.04%)
Oct 23, 2018
5.321
5.356
5.214
5.276
34,277,148
-0.07(-1.33%)
Oct 22, 2018
5.347
5.427
5.285
5.347
29,477,040
+0.02(+0.33%)
Oct 19, 2018
5.525
5.551
5.330
5.330
30,690,928
-0.13(-2.44%)
Oct 18, 2018
5.649
5.658
5.436
5.463
29,450,498
-0.08(-1.44%)
Oct 17, 2018
5.587
5.622
5.525
5.543
20,049,466
-0.05(-0.95%)
Oct 16, 2018
5.489
5.640
5.454
5.596
18,796,572
+0.15(+2.77%)
Oct 15, 2018
5.454
5.525
5.401
5.445
21,243,204
-0.04(-0.81%)
Oct 12, 2018
5.418
5.489
5.365
5.489
40,794,640
+0.20(+3.69%)
Oct 11, 2018
5.294
5.436
5.276
5.294
34,804,876
+0.02(+0.34%)
Oct 10, 2018
5.445
5.480
5.276
5.276
30,022,864
-0.20(-3.72%)
Oct 09, 2018
5.516
5.569
5.463
5.480
30,688,626
-0.02(-0.32%)
Oct 08, 2018
5.436
5.507
5.410
5.498
19,510,156
+0.06(+1.14%)
Oct 05, 2018
5.534
5.613
5.378
5.436
33,408,894
-0.07(-1.29%)
Oct 04, 2018
5.543
5.578
5.454
5.507
37,412,832
-0.04(-0.80%)
Oct 03, 2018
5.543
5.622
5.498
5.551
36,144,036
+0.03(+0.48%)
Oct 02, 2018
5.560
5.596
5.463
5.525
29,954,986
-0.06(-1.11%)
Oct 01, 2018
5.622
5.640
5.525
5.587
28,221,472
-0.02(-0.32%)
Sep 28, 2018
5.649
5.676
5.596
5.605
38,302,316
-0.04(-0.63%)
Sep 27, 2018
5.658
5.684
5.605
5.640
32,445,470
-0.02(-0.31%)
Sep 26, 2018
5.569
5.755
5.551
5.658
55,433,212
+0.10(+1.75%)
Sep 25, 2018
5.640
5.640
5.463
5.560
48,376,912
+0.01(+0.16%)
Sep 24, 2018
5.933
6.048
5.525
5.551
125,707,136
-0.64(-10.32%)
Sep 21, 2018
6.225
6.243
6.163
6.190
33,861,416
-0.03(-0.43%)
Sep 20, 2018
6.225
6.252
6.190
6.216
18,472,356
+0.01(+0.14%)
Sep 19, 2018
6.252
6.287
6.163
6.208
21,452,134
-0.04(-0.57%)
Sep 18, 2018
6.287
6.332
6.234
6.243
26,564,928
-0.02(-0.28%)
Sep 17, 2018
6.332
6.341
6.234
6.261
17,372,166
-0.06(-0.98%)
Sep 14, 2018
6.394
6.412
6.323
6.323
15,870,045
-0.05(-0.83%)
Sep 13, 2018
6.341
6.429
6.323
6.376
13,363,699
+0.06(+0.98%)
Sep 12, 2018
6.367
6.376
6.305
6.314
17,162,962
-0.05(-0.84%)
Sep 11, 2018
6.305
6.420
6.296
6.367
17,879,708
+0.04(+0.56%)
Sep 10, 2018
6.208
6.332
6.199
6.332
12,998,780
+0.14(+2.29%)
Sep 07, 2018
6.199
6.279
6.172
6.190
18,086,772
-0.04(-0.57%)
Sep 06, 2018
6.199
6.270
6.172
6.225
15,426,624
+0.02(+0.29%)
Sep 05, 2018
6.341
6.350
6.199
6.208
23,309,742
-0.13(-2.10%)
Sep 04, 2018
6.270
6.376
6.234
6.341
15,040,409
+0.04(+0.70%)
Aug 31, 2018
6.296
6.296
6.296
0
+0.04(+0.57%)
Aug 30, 2018
6.287
6.305
6.243
6.261
11,931,671
-0.04(-0.56%)
Aug 29, 2018
6.199
6.305
6.199
6.296
11,785,743
+0.09(+1.43%)
Aug 28, 2018
6.216
6.252
6.181
6.208
11,830,363
-0.02(-0.28%)
Aug 27, 2018
6.172
6.270
6.163
6.225
14,936,137
+0.05(+0.86%)
Aug 24, 2018
6.128
6.208
6.119
6.172
12,821,227
+0.05(+0.87%)
Aug 23, 2018
6.190
6.208
6.119
6.119
10,409,290
-0.09(-1.43%)
Aug 22, 2018
6.163
6.208
6.146
6.208
11,220,656
+0.05(+0.86%)
Aug 21, 2018
6.190
6.199
6.154
6.154
17,802,292
-0.01(-0.14%)
Aug 20, 2018
6.199
6.216
6.154
6.163
11,047,738
-0.02(-0.29%)
Aug 17, 2018
6.154
6.225
6.128
6.181
12,916,400
+0.03(+0.43%)
Aug 16, 2018
6.146
6.216
6.146
6.154
10,802,633
+0.04(+0.58%)
Aug 15, 2018
6.154
6.172
6.066
6.119
13,826,134
-0.05(-0.86%)
Aug 14, 2018
6.163
6.216
6.163
6.172
12,753,707
+0.01(+0.14%)
Aug 13, 2018
6.172
6.208
6.154
6.163
11,255,239
-0.01(-0.14%)
Aug 10, 2018
6.172
6.234
6.119
6.172
11,036,388
-0.03(-0.43%)
Aug 09, 2018
6.163
6.252
6.146
6.199
14,619,902
+0.05(+0.73%)
Aug 08, 2018
6.074
6.162
6.074
6.154
14,513,114
+0.08(+1.31%)
Aug 07, 2018
6.092
6.171
6.065
6.074
14,269,384
-0.03(-0.44%)
Aug 06, 2018
6.056
6.145
6.056
6.100
21,740,952
+0.02(+0.29%)
Aug 03, 2018
6.145
6.207
6.065
6.083
16,525,763
-0.08(-1.29%)
Aug 02, 2018
6.038
6.171
6.030
6.162
15,930,613
+0.09(+1.46%)
Aug 01, 2018
6.189
6.224
6.056
6.074
20,239,220
-0.14(-2.28%)
Jul 31, 2018
6.198
6.277
6.189
6.215
15,779,230
+0.03(+0.43%)
Jul 30, 2018
6.260
6.295
6.145
6.189
16,432,573
-0.08(-1.27%)
Jul 27, 2018
6.401
6.424
6.233
6.269
18,068,796
-0.11(-1.67%)
Jul 26, 2018
6.357
6.455
6.313
6.375
15,713,094
+0.05(+0.84%)
Jul 25, 2018
6.286
6.375
6.246
6.322
18,238,424
+0.14(+2.29%)
Jul 24, 2018
6.348
6.176
6.180
19,598,438
-0.12(-1.97%)
Jul 23, 2018
6.260
6.322
6.260
6.304
9,577,776
+0.01(+0.14%)
Jul 20, 2018
6.331
6.331
6.260
6.295
13,047,188
-0.03(-0.42%)
Jul 19, 2018
6.295
6.357
6.273
6.322
14,290,788
+0.01(+0.14%)
Jul 18, 2018
6.269
6.375
6.251
6.313
16,661,387
+0.05(+0.85%)
Jul 17, 2018
6.198
6.286
6.189
6.260
12,385,272
+0.03(+0.43%)
Jul 16, 2018
6.286
6.313
6.207
6.233
11,823,071
-0.05(-0.85%)
Jul 13, 2018
6.286
10,149,278
-0.01(-0.14%)
Jul 12, 2018
6.295
6.215
6.295
12,459,188
+0.05(+0.85%)
Jul 11, 2018
6.224
6.277
6.180
6.242
14,189,073
+0.03(+0.43%)
Jul 10, 2018
6.251
6.269
6.145
6.215
13,518,707
-0.02(-0.28%)
Jul 09, 2018
6.242
6.251
6.162
6.233
14,157,100
+0.04(+0.57%)
Jul 06, 2018
6.092
6.198
6.078
6.198
10,764,505
+0.09(+1.45%)
Jul 05, 2018
6.012
6.158
5.968
6.109
15,797,948
+0.13(+2.22%)
Jul 03, 2018
5.976
5.976
5.976
0
-0.06(-1.03%)
Jul 02, 2018
5.976
6.056
5.950
6.038
12,616,390
+0.04(+0.74%)
Jun 29, 2018
6.127
6.127
5.994
5.994
20,314,754
-0.04(-0.73%)
Jun 28, 2018
5.923
6.047
5.861
6.038
43,389,308
+0.15(+2.56%)
Jun 27, 2018
6.100
6.109
5.852
5.888
46,902,628
-0.24(-3.90%)
Jun 26, 2018
6.092
6.180
5.861
6.127
33,492,762
-0.12(-1.98%)
Jun 25, 2018
6.331
6.366
6.207
6.251
22,435,156
-0.07(-1.12%)
Jun 22, 2018
6.375
6.410
6.313
6.322
35,124,416
-0.02(-0.28%)
Jun 21, 2018
6.446
6.463
6.233
6.339
34,484,632
-0.31(-4.66%)
Jun 20, 2018
6.614
6.658
6.561
6.649
14,693,526
+0.04(+0.54%)
Jun 19, 2018
6.702
6.561
6.614
26,941,558
-0.15(-2.23%)
Jun 18, 2018
6.729
6.818
6.676
6.764
18,671,050
+0.05(+0.79%)
Jun 15, 2018
6.720
6.534
6.711
33,384,266
+0.18(+2.71%)
Jun 14, 2018
6.508
6.570
6.481
6.534
16,912,946
+0.06(+0.96%)
Jun 13, 2018
6.463
6.525
6.437
6.472
14,036,568
+0.04(+0.55%)
Jun 12, 2018
6.419
6.503
6.393
6.437
14,670,175
+0.04(+0.69%)
Jun 11, 2018
6.401
6.490
6.386
6.393
13,879,930
-0.02(-0.28%)
Jun 08, 2018
6.366
6.410
6.295
6.410
10,526,222
+0.05(+0.84%)
Jun 07, 2018
6.348
6.401
6.313
6.357
11,832,070
+0.03(+0.42%)
Jun 06, 2018
6.375
6.331
15,050,370
+0.08(+1.27%)
Jun 05, 2018
6.295
6.313
6.225
6.251
14,312,686
-0.04(-0.56%)
Jun 04, 2018
6.269
6.313
6.224
6.286
15,767,199
+0.03(+0.42%)
Jun 01, 2018
6.313
6.322
6.242
6.260
17,545,244
-0.03(-0.42%)
May 31, 2018
6.331
6.401
6.269
6.286
39,730,104
-0.02(-0.28%)
May 30, 2018
6.207
6.331
6.162
6.304
29,242,774
+0.12(+2.01%)
May 29, 2018
6.136
6.198
6.127
6.180
12,778,022
+0.03(+0.43%)
May 25, 2018
6.154
6.154
6.154
0
+0.03(+0.43%)
May 24, 2018
6.154
6.180
6.065
6.127
13,961,786
-0.01(-0.14%)
May 23, 2018
6.118
6.162
6.109
6.136
14,215,681
-0.01(-0.14%)
May 22, 2018
6.224
6.264
6.136
6.145
16,488,289
-0.05(-0.86%)
May 21, 2018
6.189
6.224
6.118
6.198
13,853,315
+0.03(+0.43%)
May 18, 2018
6.136
6.189
6.109
6.171
17,505,106
+0.07(+1.16%)
May 17, 2018
6.136
6.207
6.083
6.100
16,030,064
-0.04(-0.58%)
May 16, 2018
6.109
6.207
6.048
6.136
24,095,834
+0.05(+0.87%)
May 15, 2018
6.030
6.109
6.003
6.083
15,405,363
+0.02(+0.29%)
May 14, 2018
6.003
6.109
6.003
6.065
10,863,208
+0.05(+0.88%)
May 11, 2018
6.047
6.087
5.994
6.012
12,943,645
-0.03(-0.44%)
May 10, 2018
5.994
6.127
5.985
6.038
21,003,206
+0.04(+0.74%)
May 09, 2018
5.888
6.003
5.826
5.994
22,099,466
+0.13(+2.28%)
May 08, 2018
5.905
5.922
5.799
5.860
18,818,248
-0.07(-1.19%)
May 07, 2018
5.887
5.967
5.869
5.931
20,779,724
+0.04(+0.60%)
May 04, 2018
5.701
5.940
5.693
5.896
34,738,916
+0.15(+2.62%)
May 03, 2018
5.578
5.781
5.578
5.746
28,412,802
+0.16(+2.85%)
May 02, 2018
5.586
5.657
5.569
5.586
17,306,878
+0.00(+0.00%)
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.