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
Cosmos Health Inc
(NQ:
COSM
)
0.6920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
May 17, 2024
0.7300
0.7700
0.6603
0.6920
78,339
-0.01(-1.16%)
May 16, 2024
0.7230
0.7499
0.7000
0.7001
52,008
-0.03(-4.75%)
May 15, 2024
0.7800
0.7800
0.7106
0.7350
56,809
-0.01(-1.87%)
May 14, 2024
0.7100
0.7742
0.7100
0.7490
249,260
+0.05(+7.05%)
May 13, 2024
0.6546
0.7000
0.6512
0.6997
38,867
+0.01(+1.41%)
May 10, 2024
0.6900
0.6975
0.6502
0.6900
40,805
+0.01(+1.47%)
May 09, 2024
0.7000
0.7000
0.6502
0.6800
21,389
+0.02(+3.06%)
May 08, 2024
0.6597
0.6700
0.6502
0.6598
42,591
-0.01(-1.52%)
May 07, 2024
0.7100
0.7150
0.6542
0.6700
43,515
-0.00(-0.56%)
May 06, 2024
0.6625
0.6800
0.6500
0.6738
29,226
-0.01(-0.91%)
May 03, 2024
0.7000
0.7000
0.6675
0.6800
63,901
+0.00(+0.64%)
May 02, 2024
0.6800
0.6950
0.6500
0.6757
37,435
+0.01(+0.87%)
May 01, 2024
0.6610
0.6722
0.6510
0.6699
21,930
-0.01(-2.16%)
Apr 30, 2024
0.6976
0.7200
0.6502
0.6847
92,152
-0.02(-3.41%)
Apr 29, 2024
0.6710
0.7196
0.6450
0.7089
228,041
+0.06(+9.06%)
Apr 26, 2024
0.5050
0.6900
0.5050
0.6500
473,548
+0.13(+25.75%)
Apr 25, 2024
0.4960
0.5319
0.4960
0.5169
52,286
+0.01(+1.35%)
Apr 24, 2024
0.5131
0.5264
0.5005
0.5100
78,256
-0.02(-3.59%)
Apr 23, 2024
0.5060
0.5454
0.4900
0.5290
154,343
+0.04(+7.74%)
Apr 22, 2024
0.4700
0.5079
0.4677
0.4910
133,439
+0.01(+1.49%)
Apr 19, 2024
0.6100
0.6200
0.4800
0.4838
680,275
-0.12(-20.39%)
Apr 18, 2024
0.6275
0.6400
0.6050
0.6077
76,973
-0.02(-3.54%)
Apr 17, 2024
0.6400
0.6600
0.6300
0.6300
56,033
-0.01(-1.95%)
Apr 16, 2024
0.6600
0.6700
0.6370
0.6425
56,858
-0.01(-1.15%)
Apr 15, 2024
0.7000
0.7000
0.6300
0.6500
153,872
-0.06(-7.83%)
Apr 12, 2024
0.7257
0.7257
0.6750
0.7052
116,387
-0.02(-3.16%)
Apr 11, 2024
0.6909
0.7300
0.6800
0.7282
118,307
+0.04(+5.35%)
Apr 10, 2024
0.6900
0.7250
0.6731
0.6912
66,549
+0.00(+0.16%)
Apr 09, 2024
0.6900
0.6901
0.6664
0.6901
54,274
-0.01(-1.09%)
Apr 08, 2024
0.6985
0.7173
0.6830
0.6977
45,399
+0.00(+0.69%)
Apr 05, 2024
0.6799
0.7091
0.6799
0.6929
52,233
+0.00(+0.42%)
Apr 04, 2024
0.7100
0.7100
0.6850
0.6900
39,686
-0.01(-0.72%)
Apr 03, 2024
0.7100
0.7100
0.6800
0.6950
119,649
-0.02(-2.11%)
Apr 02, 2024
0.7050
0.7193
0.6800
0.7100
35,675
+0.01(+1.43%)
Apr 01, 2024
0.7172
0.7280
0.6829
0.7000
93,509
-0.01(-1.41%)
Mar 28, 2024
0.6985
0.7350
0.6900
0.7100
175,528
+0.00(+0.03%)
Mar 27, 2024
0.6700
0.7100
0.6426
0.7098
145,872
+0.04(+6.43%)
Mar 26, 2024
0.6590
0.6800
0.6450
0.6669
105,357
+0.01(+1.20%)
Mar 25, 2024
0.6300
0.6663
0.6290
0.6590
121,034
+0.03(+4.11%)
Mar 22, 2024
0.6400
0.6400
0.6100
0.6330
177,056
+0.01(+1.93%)
Mar 21, 2024
0.6800
0.7900
0.6152
0.6210
1,100,783
-0.05(-7.78%)
Mar 20, 2024
0.6636
0.7000
0.6635
0.6734
111,003
-0.00(-0.38%)
Mar 19, 2024
0.7100
0.7570
0.6600
0.6760
1,410,350
-0.02(-3.51%)
Mar 18, 2024
0.7900
0.8600
0.6861
0.7006
854,964
-0.04(-5.34%)
Mar 15, 2024
0.7300
0.8411
0.7140
0.7401
865,260
+0.02(+2.56%)
Mar 14, 2024
0.7700
0.7700
0.7070
0.7216
133,970
-0.04(-5.30%)
Mar 13, 2024
0.8000
0.8000
0.7600
0.7620
77,031
-0.02(-2.93%)
Mar 12, 2024
0.7800
0.7852
0.7630
0.7850
42,328
-0.00(-0.03%)
Mar 11, 2024
0.8000
0.7990
0.7615
0.7852
86,370
+0.02(+2.51%)
Mar 08, 2024
0.7749
0.7850
0.7603
0.7660
56,422
-0.01(-0.91%)
Mar 07, 2024
0.7700
0.8000
0.7600
0.7730
71,128
+0.01(+1.44%)
Mar 06, 2024
0.7849
0.7849
0.7500
0.7620
48,387
-0.02(-2.93%)
Mar 05, 2024
0.7800
0.7851
0.7600
0.7850
154,592
-0.00(-0.62%)
Mar 04, 2024
0.8050
0.8145
0.7702
0.7899
71,863
+0.00(+0.56%)
Mar 01, 2024
0.7600
0.7999
0.7501
0.7855
469,406
+0.01(+1.35%)
Feb 29, 2024
0.7869
0.8200
0.7500
0.7750
260,274
-0.00(-0.36%)
Feb 28, 2024
0.7800
0.7899
0.7500
0.7778
124,599
+0.02(+2.67%)
Feb 27, 2024
0.7700
0.7900
0.7457
0.7576
211,177
-0.01(-1.61%)
Feb 26, 2024
0.7800
0.8100
0.7378
0.7700
299,606
+0.01(+0.67%)
Feb 23, 2024
0.7700
0.7998
0.7551
0.7649
158,511
-0.01(-0.66%)
Feb 22, 2024
0.8100
0.8199
0.6855
0.7700
691,769
-0.04(-4.58%)
Feb 21, 2024
0.8000
0.8799
0.7650
0.8070
798,364
-0.03(-3.12%)
Feb 20, 2024
0.8280
0.8700
0.8100
0.8330
328,008
+0.00(+0.36%)
Feb 16, 2024
0.8100
0.8500
0.7920
0.8300
176,694
+0.01(+1.47%)
Feb 15, 2024
0.8200
0.8374
0.8000
0.8180
204,906
+0.01(+0.99%)
Feb 14, 2024
0.7836
0.8299
0.7820
0.8100
153,419
+0.03(+4.17%)
Feb 13, 2024
0.7900
0.7999
0.7575
0.7776
134,715
-0.01(-1.23%)
Feb 12, 2024
0.7875
0.8300
0.7651
0.7873
214,556
+0.01(+0.94%)
Feb 09, 2024
0.7900
0.8200
0.7600
0.7800
535,686
-0.01(-1.27%)
Feb 08, 2024
0.8300
0.8300
0.7700
0.7900
312,852
-0.02(-2.66%)
Feb 07, 2024
0.9510
0.9700
0.8000
0.8116
875,555
-0.14(-14.56%)
Feb 06, 2024
1.150
1.160
0.9340
0.9499
1,903,278
-0.17(-15.19%)
Feb 05, 2024
1.080
1.180
1.030
1.120
375,143
+0.05(+4.19%)
Feb 02, 2024
1.080
1.100
1.020
1.075
200,755
+0.01(+0.66%)
Feb 01, 2024
1.050
1.090
1.030
1.068
169,972
+0.00(+0.38%)
Jan 31, 2024
1.040
1.080
1.040
1.064
126,840
+0.01(+1.33%)
Jan 30, 2024
1.100
1.120
1.010
1.050
220,112
-0.09(-7.89%)
Jan 29, 2024
1.030
1.140
1.030
1.140
226,717
+0.09(+8.57%)
Jan 26, 2024
1.030
1.080
1.010
1.050
185,653
-0.00(-0.47%)
Jan 25, 2024
1.090
1.120
1.000
1.055
322,368
-0.07(-6.64%)
Jan 24, 2024
1.050
1.240
1.030
1.130
669,839
+0.08(+7.62%)
Jan 23, 2024
1.010
1.200
0.9800
1.050
592,721
+0.04(+3.96%)
Jan 22, 2024
1.060
1.090
1.000
1.010
146,885
-0.07(-6.48%)
Jan 19, 2024
1.090
1.090
1.050
1.080
38,776
+0.02(+1.89%)
Jan 18, 2024
1.140
1.200
1.050
1.060
111,377
-0.03(-2.75%)
Jan 17, 2024
1.100
1.139
1.060
1.090
47,635
-0.03(-2.68%)
Jan 16, 2024
1.130
1.143
1.080
1.120
60,788
-0.05(-4.27%)
Jan 12, 2024
1.160
1.170
1.100
1.170
54,914
+0.00(+0.00%)
Jan 11, 2024
1.200
1.240
1.020
1.170
161,155
-0.06(-4.88%)
Jan 10, 2024
1.280
1.282
1.190
1.230
64,392
-0.05(-3.91%)
Jan 09, 2024
1.290
1.300
1.190
1.280
194,926
+0.00(+0.00%)
Jan 08, 2024
1.280
1.340
1.200
1.280
89,250
+0.09(+7.56%)
Jan 05, 2024
1.240
1.255
1.180
1.190
46,180
-0.08(-6.30%)
Jan 04, 2024
1.270
1.320
1.220
1.270
142,416
+0.02(+1.60%)
Jan 03, 2024
1.320
1.374
1.160
1.250
211,977
-0.12(-8.76%)
Jan 02, 2024
1.390
1.500
1.350
1.370
212,513
-0.04(-2.84%)
Dec 29, 2023
1.440
1.490
1.380
1.410
171,376
-0.08(-5.37%)
Dec 28, 2023
1.510
1.650
1.395
1.490
520,238
-0.04(-2.61%)
Dec 27, 2023
1.450
1.550
1.364
1.530
332,437
+0.14(+10.07%)
Dec 26, 2023
1.400
1.459
1.350
1.390
110,342
+0.00(+0.00%)
Dec 22, 2023
1.390
1.530
1.320
1.390
296,970
-0.02(-1.42%)
Dec 21, 2023
1.280
1.478
1.270
1.410
391,837
+0.13(+10.16%)
Dec 20, 2023
1.390
1.430
1.220
1.280
771,407
-0.18(-12.33%)
Dec 19, 2023
1.200
1.530
1.143
1.460
1,285,457
+0.31(+26.96%)
Dec 18, 2023
1.170
1.241
1.100
1.150
860,080
+0.09(+8.49%)
Dec 15, 2023
1.050
1.080
1.040
1.060
84,032
+0.01(+0.95%)
Dec 14, 2023
1.030
1.160
1.030
1.050
146,065
+0.00(+0.00%)
Dec 13, 2023
1.060
1.080
1.005
1.050
160,434
-0.01(-0.94%)
Dec 12, 2023
1.080
1.080
1.048
1.060
36,855
-0.01(-0.93%)
Dec 11, 2023
1.060
1.080
1.020
1.070
171,259
+0.02(+1.90%)
Dec 08, 2023
1.140
1.140
1.020
1.050
302,069
-0.09(-7.89%)
Dec 07, 2023
1.050
1.200
1.040
1.140
694,322
+0.12(+11.76%)
Dec 06, 2023
1.030
1.050
1.020
1.020
101,983
-0.03(-2.86%)
Dec 05, 2023
1.060
1.080
1.020
1.050
153,572
-0.01(-0.94%)
Dec 04, 2023
1.120
1.146
1.040
1.060
226,851
-0.07(-6.19%)
Dec 01, 2023
1.050
1.440
1.030
1.130
3,287,680
+0.09(+8.65%)
Nov 30, 2023
1.020
1.070
1.020
1.040
125,489
+0.02(+1.96%)
Nov 29, 2023
1.090
1.090
1.020
1.020
89,359
-0.05(-4.67%)
Nov 28, 2023
1.060
1.085
1.020
1.070
88,126
+0.01(+0.94%)
Nov 27, 2023
1.080
1.090
1.030
1.060
121,975
-0.03(-2.75%)
Nov 24, 2023
1.030
1.100
1.010
1.090
105,979
+0.06(+5.31%)
Nov 22, 2023
1.030
1.060
1.000
1.035
75,120
+0.00(+0.49%)
Nov 21, 2023
1.040
1.100
0.9700
1.030
568,097
-0.07(-6.36%)
Nov 20, 2023
1.100
1.110
1.040
1.100
138,097
+0.02(+1.85%)
Nov 17, 2023
1.150
1.150
1.070
1.080
67,684
+0.00(+0.00%)
Nov 16, 2023
1.090
1.130
1.060
1.080
106,597
-0.02(-1.82%)
Nov 15, 2023
1.040
1.146
1.010
1.100
130,228
+0.10(+10.00%)
Nov 14, 2023
1.060
1.100
0.9800
1.000
289,623
-0.04(-3.85%)
Nov 13, 2023
1.050
1.060
1.030
1.040
47,717
-0.01(-0.95%)
Nov 10, 2023
1.120
1.120
1.031
1.050
59,272
-0.04(-3.67%)
Nov 09, 2023
1.170
1.170
1.060
1.090
153,156
-0.07(-6.03%)
Nov 08, 2023
1.130
1.180
1.100
1.160
172,812
+0.07(+6.42%)
Nov 07, 2023
1.130
1.130
1.060
1.090
46,890
+0.02(+1.87%)
Nov 06, 2023
1.150
1.160
1.070
1.070
103,047
-0.08(-6.96%)
Nov 03, 2023
1.050
1.160
1.050
1.150
228,868
+0.10(+10.05%)
Nov 02, 2023
1.030
1.050
1.030
1.045
72,584
+0.02(+2.45%)
Nov 01, 2023
1.060
1.060
1.010
1.020
31,313
-0.01(-0.97%)
Oct 31, 2023
1.020
1.060
1.020
1.030
62,162
+0.00(+0.00%)
Oct 30, 2023
1.020
1.040
1.000
1.030
69,584
+0.03(+3.00%)
Oct 27, 2023
1.000
1.040
1.000
1.000
130,651
-0.01(-0.99%)
Oct 26, 2023
1.010
1.030
1.000
1.010
81,069
-0.01(-0.98%)
Oct 25, 2023
1.050
1.060
1.010
1.020
152,372
-0.01(-0.97%)
Oct 24, 2023
1.070
1.070
1.020
1.030
107,853
+0.01(+0.98%)
Oct 23, 2023
1.100
1.100
1.010
1.020
160,958
-0.01(-0.97%)
Oct 20, 2023
1.120
1.140
1.010
1.030
331,767
-0.08(-7.21%)
Oct 19, 2023
1.180
1.188
1.090
1.110
257,321
-0.06(-5.13%)
Oct 18, 2023
1.220
1.240
1.160
1.170
115,666
-0.04(-3.31%)
Oct 17, 2023
1.190
1.260
1.190
1.210
205,650
+0.01(+0.83%)
Oct 16, 2023
1.220
1.245
1.180
1.200
213,507
-0.05(-4.00%)
Oct 13, 2023
1.270
1.290
1.220
1.250
220,233
-0.04(-3.10%)
Oct 12, 2023
1.290
1.410
1.250
1.290
563,894
-0.04(-3.01%)
Oct 11, 2023
1.190
1.380
1.185
1.330
1,206,480
+0.15(+12.71%)
Oct 10, 2023
1.150
1.210
1.150
1.180
257,196
+0.04(+3.51%)
Oct 09, 2023
1.240
1.260
1.130
1.140
323,609
-0.12(-9.52%)
Oct 06, 2023
1.330
1.335
1.230
1.260
328,141
-0.06(-4.55%)
Oct 05, 2023
1.250
1.365
1.239
1.320
390,909
+0.06(+4.76%)
Oct 04, 2023
1.350
1.373
1.240
1.260
316,815
-0.09(-6.67%)
Oct 03, 2023
1.400
1.400
1.300
1.350
191,914
-0.07(-4.93%)
Oct 02, 2023
1.510
1.575
1.410
1.420
524,080
-0.15(-9.55%)
Sep 29, 2023
1.680
1.690
1.550
1.570
750,638
-0.06(-3.68%)
Sep 28, 2023
1.670
1.700
1.590
1.630
404,030
-0.02(-1.21%)
Sep 27, 2023
1.950
2.050
1.650
1.650
1,478,504
-0.25(-13.16%)
Sep 26, 2023
1.680
2.030
1.680
1.900
1,891,739
+0.17(+9.83%)
Sep 25, 2023
1.750
1.779
1.710
1.730
1,127,087
-0.09(-4.95%)
Sep 22, 2023
1.890
1.915
1.700
1.820
1,864,548
+0.05(+2.82%)
Sep 21, 2023
1.540
1.800
1.460
1.770
1,503,011
+0.23(+14.94%)
Sep 20, 2023
1.440
1.669
1.440
1.540
1,200,935
+0.04(+2.67%)
Sep 19, 2023
1.560
1.670
1.420
1.500
1,208,137
-0.13(-7.98%)
Sep 18, 2023
1.470
1.859
1.390
1.630
6,135,976
+0.24(+17.27%)
Sep 15, 2023
1.280
1.450
1.260
1.390
1,183,878
+0.10(+7.75%)
Sep 14, 2023
1.260
1.350
1.180
1.290
1,463,853
-0.05(-3.73%)
Sep 13, 2023
1.360
1.468
1.270
1.340
8,183,567
+0.01(+0.75%)
Sep 12, 2023
1.250
1.590
1.090
1.330
41,687,856
+0.34(+34.34%)
Sep 11, 2023
1.100
1.130
0.9900
0.9900
519,768
-0.13(-11.61%)
Sep 08, 2023
1.140
1.150
1.100
1.120
202,971
-0.02(-1.75%)
Sep 07, 2023
1.170
1.170
1.130
1.140
216,442
-0.02(-1.72%)
Sep 06, 2023
1.190
1.190
1.150
1.160
137,522
-0.04(-3.33%)
Sep 05, 2023
1.190
1.200
1.170
1.200
112,284
+0.02(+1.69%)
Sep 01, 2023
1.200
1.225
1.180
1.180
154,355
-0.02(-1.67%)
Aug 31, 2023
1.200
1.200
1.150
1.200
166,080
+0.02(+1.69%)
Aug 30, 2023
1.190
1.226
1.180
1.180
190,392
-0.03(-2.48%)
Aug 29, 2023
1.210
1.256
1.190
1.210
243,756
+0.00(+0.00%)
Aug 28, 2023
1.210
1.250
1.190
1.210
326,191
+0.00(+0.00%)
Aug 25, 2023
1.210
1.270
1.150
1.210
385,360
-0.01(-0.82%)
Aug 24, 2023
1.300
1.300
1.160
1.220
565,662
-0.08(-6.15%)
Aug 23, 2023
1.280
1.320
1.270
1.300
298,732
+0.00(+0.00%)
Aug 22, 2023
1.390
1.400
1.300
1.300
257,585
-0.09(-6.47%)
Aug 21, 2023
1.380
1.420
1.360
1.390
154,629
+0.03(+2.21%)
Aug 18, 2023
1.420
1.450
1.330
1.360
427,740
-0.12(-8.11%)
Aug 17, 2023
1.340
1.540
1.300
1.480
794,531
+0.14(+10.45%)
Aug 16, 2023
1.210
1.390
1.210
1.340
689,595
+0.04(+3.08%)
Aug 15, 2023
1.360
1.450
1.280
1.300
1,925,111
-0.04(-2.99%)
Aug 14, 2023
1.390
1.390
1.270
1.340
637,733
+0.02(+1.52%)
Aug 11, 2023
1.220
1.430
1.220
1.320
864,183
+0.03(+2.33%)
Aug 10, 2023
1.170
1.430
1.170
1.290
1,458,471
+0.13(+11.21%)
Aug 09, 2023
1.350
1.360
1.150
1.160
1,064,054
-0.19(-14.07%)
Aug 08, 2023
1.350
1.400
1.250
1.350
953,339
-0.05(-3.57%)
Aug 07, 2023
1.180
1.630
1.110
1.400
3,068,135
+0.23(+19.66%)
Aug 04, 2023
1.230
1.258
1.170
1.170
512,803
-0.06(-4.88%)
Aug 03, 2023
1.250
1.270
1.160
1.230
836,091
-0.02(-1.60%)
Aug 02, 2023
1.480
1.480
1.220
1.250
1,792,246
-0.22(-14.97%)
Aug 01, 2023
1.620
1.620
1.450
1.470
691,125
-0.10(-6.37%)
Jul 31, 2023
1.550
1.690
1.482
1.570
1,020,587
+0.07(+4.67%)
Jul 28, 2023
1.600
1.630
1.479
1.500
647,382
-0.10(-6.25%)
Jul 27, 2023
1.640
1.657
1.550
1.600
483,766
-0.03(-1.84%)
Jul 26, 2023
1.700
1.750
1.580
1.630
789,759
-0.07(-4.12%)
Jul 25, 2023
1.800
1.890
1.700
1.700
799,651
-0.07(-3.95%)
Jul 24, 2023
1.870
1.970
1.730
1.770
1,389,898
-0.12(-6.35%)
Jul 21, 2023
1.950
1.970
1.840
1.890
895,616
-0.01(-0.53%)
Jul 20, 2023
2.120
2.120
1.840
1.900
1,896,425
-0.58(-23.39%)
Jul 19, 2023
2.680
2.780
2.450
2.480
677,883
-0.19(-7.12%)
Jul 18, 2023
3.000
3.000
2.650
2.670
880,417
-0.33(-10.85%)
Jul 17, 2023
3.030
3.080
2.980
2.995
315,725
-0.02(-0.83%)
Jul 14, 2023
3.320
3.400
2.990
3.020
812,680
-0.33(-9.85%)
Jul 13, 2023
3.160
3.418
3.120
3.350
396,379
+0.18(+5.68%)
Jul 12, 2023
3.170
3.225
3.070
3.170
393,600
+0.06(+1.93%)
Jul 11, 2023
3.150
3.175
3.030
3.110
248,112
-0.04(-1.27%)
Jul 10, 2023
3.090
3.270
2.980
3.150
926,166
+0.06(+1.94%)
Jul 07, 2023
3.150
3.155
2.980
3.090
650,293
+0.08(+2.66%)
Jul 06, 2023
3.030
3.070
2.910
3.010
559,433
-0.01(-0.33%)
Jul 05, 2023
3.150
3.150
2.980
3.020
240,037
-0.10(-3.21%)
Jul 03, 2023
3.020
3.170
3.010
3.120
337,011
+0.13(+4.35%)
Jun 30, 2023
3.000
3.090
2.930
2.990
265,548
+0.00(+0.00%)
Jun 29, 2023
3.000
3.060
2.980
2.990
226,512
-0.05(-1.64%)
Jun 28, 2023
3.070
3.089
3.010
3.040
157,558
-0.08(-2.56%)
Jun 27, 2023
3.100
3.130
2.980
3.120
190,128
+0.01(+0.32%)
Jun 26, 2023
3.250
3.250
3.100
3.110
123,167
-0.12(-3.72%)
Jun 23, 2023
3.080
3.250
3.080
3.230
186,194
+0.15(+4.87%)
Jun 22, 2023
3.060
3.134
3.030
3.080
159,523
-0.03(-0.96%)
Jun 21, 2023
3.120
3.180
3.020
3.110
238,185
+0.04(+1.30%)
Jun 20, 2023
3.130
3.210
3.060
3.070
248,660
-0.08(-2.54%)
Jun 16, 2023
3.200
3.260
3.060
3.150
301,204
-0.02(-0.63%)
Jun 15, 2023
3.180
3.248
3.120
3.170
280,258
-0.03(-0.94%)
Jun 14, 2023
3.360
3.450
3.190
3.200
235,014
-0.19(-5.60%)
Jun 13, 2023
3.250
3.449
3.221
3.390
260,401
+0.13(+3.99%)
Jun 12, 2023
3.290
3.340
3.260
3.260
108,457
+0.01(+0.31%)
Jun 09, 2023
3.520
3.520
3.250
3.250
305,163
-0.23(-6.61%)
Jun 08, 2023
3.600
3.600
3.460
3.480
128,828
-0.07(-1.97%)
Jun 07, 2023
3.850
3.970
3.470
3.550
660,604
-0.27(-7.07%)
Jun 06, 2023
3.660
4.000
3.520
3.820
592,963
+0.24(+6.70%)
Jun 05, 2023
3.450
3.720
3.450
3.580
236,929
+0.12(+3.47%)
Jun 02, 2023
3.610
3.685
3.400
3.460
327,629
-0.12(-3.35%)
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.