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
Koss Cp
(NQ:
KOSS
)
4.790
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 (%)
Apr 30, 2019
2.090
2.090
2.010
2.017
3,060
-0.05(-2.54%)
Apr 29, 2019
2.100
2.100
2.010
2.070
6,293
-0.02(-0.94%)
Apr 26, 2019
2.037
2.090
2.010
2.090
4,100
+0.03(+1.44%)
Apr 25, 2019
2.060
2.060
2.060
4
+0.00(+0.00%)
Apr 24, 2019
2.040
2.067
2.040
2.060
2,598
-0.01(-0.48%)
Apr 23, 2019
2.010
2.070
2.010
2.070
1,370
+0.06(+2.96%)
Apr 22, 2019
2.030
2.099
2.010
2.010
2,562
-0.04(-1.87%)
Apr 18, 2019
2.120
2.120
2.049
2.049
5,500
-0.05(-2.43%)
Apr 17, 2019
2.142
2.150
2.042
2.100
4,519
-0.03(-1.52%)
Apr 16, 2019
2.210
2.210
2.132
2.132
2,493
-0.09(-3.94%)
Apr 15, 2019
2.170
2.220
2.150
2.220
6,141
+0.07(+3.26%)
Apr 12, 2019
2.160
2.190
2.150
2.150
2,200
-0.05(-2.28%)
Apr 11, 2019
2.250
2.310
2.110
2.200
8,098
+0.13(+6.37%)
Apr 10, 2019
2.020
2.100
2.000
2.068
2,426
-0.02(-1.03%)
Apr 09, 2019
2.000
2.100
2.000
2.090
1,967
+0.08(+3.98%)
Apr 08, 2019
2.130
2.180
2.010
2.010
3,760
-0.17(-7.80%)
Apr 05, 2019
2.100
2.180
2.100
2.180
900
+0.12(+5.81%)
Apr 04, 2019
2.250
2.304
2.010
2.060
14,335
-0.09(-4.17%)
Apr 03, 2019
2.140
2.330
2.072
2.150
20,235
+0.09(+4.41%)
Apr 02, 2019
2.070
2.070
2.059
2.059
1,493
-0.01(-0.52%)
Apr 01, 2019
2.060
2.140
1.990
2.070
9,151
+0.01(+0.49%)
Mar 29, 2019
2.000
2.060
1.950
2.060
15,500
+0.09(+4.57%)
Mar 28, 2019
2.050
2.060
1.950
1.970
17,075
-0.04(-1.99%)
Mar 27, 2019
1.970
2.010
1.970
2.010
1,412
-0.01(-0.27%)
Mar 26, 2019
2.000
2.050
2.000
2.015
17,856
-0.03(-1.69%)
Mar 25, 2019
2.040
2.050
1.978
2.050
2,121
+0.00(+0.08%)
Mar 22, 2019
1.873
2.048
1.870
2.048
4,100
+0.05(+2.31%)
Mar 21, 2019
2.002
2.002
2.002
185
+0.00(+0.00%)
Mar 20, 2019
2.002
2.002
2.002
2.002
218
+0.04(+2.14%)
Mar 19, 2019
1.930
1.960
1.930
1.960
1,513
+0.04(+2.08%)
Mar 18, 2019
1.980
2.000
1.920
1.920
3,612
-0.06(-3.03%)
Mar 15, 2019
2.113
2.190
1.980
1.980
9,400
-0.26(-11.61%)
Mar 14, 2019
2.056
2.240
2.056
2.240
3,583
+0.15(+7.18%)
Mar 13, 2019
2.105
2.105
2.050
2.090
5,083
+0.05(+2.45%)
Mar 12, 2019
2.040
2.177
2.030
2.040
7,361
-0.03(-1.45%)
Mar 11, 2019
1.990
2.070
1.880
2.070
25,495
+0.09(+4.55%)
Mar 08, 2019
1.940
1.990
1.930
1.980
7,700
+0.04(+2.06%)
Mar 07, 2019
1.920
2.053
1.920
1.940
5,311
-0.06(-2.76%)
Mar 06, 2019
1.940
2.269
1.900
1.995
113,919
+0.12(+6.68%)
Mar 05, 2019
1.940
1.940
1.870
1.870
1,031
+0.00(+0.00%)
Mar 04, 2019
2.040
2.040
1.870
1.870
3,169
+0.01(+0.54%)
Mar 01, 2019
1.900
1.980
1.860
1.860
8,500
-0.05(-2.62%)
Feb 28, 2019
2.090
2.090
1.900
1.910
3,095
-0.01(-0.52%)
Feb 27, 2019
2.000
2.000
1.920
1.920
1,263
-0.08(-4.00%)
Feb 26, 2019
1.920
2.040
1.920
2.000
5,265
+0.05(+2.50%)
Feb 25, 2019
2.000
2.050
1.901
1.951
6,072
-0.04(-1.95%)
Feb 22, 2019
1.970
2.000
1.920
1.990
1,800
+0.05(+2.58%)
Feb 21, 2019
1.942
1.942
1.940
1.940
1,654
+0.07(+3.74%)
Feb 20, 2019
1.980
1.980
1.870
1.870
1,758
+0.01(+0.54%)
Feb 19, 2019
1.910
1.910
1.841
1.860
3,782
-0.03(-1.59%)
Feb 15, 2019
1.880
1.970
1.880
1.890
13,700
+0.01(+0.53%)
Feb 14, 2019
1.940
1.940
1.879
1.880
3,473
-0.01(-0.53%)
Feb 13, 2019
1.889
1.890
1.868
1.890
37,164
-0.03(-1.45%)
Feb 12, 2019
1.940
1.970
1.910
1.918
14,054
+0.05(+2.53%)
Feb 11, 2019
2.018
2.018
1.871
1.871
1,491
-0.03(-1.55%)
Feb 08, 2019
1.790
1.990
1.790
1.900
12,400
+0.05(+2.70%)
Feb 07, 2019
1.830
1.960
1.800
1.850
8,953
-0.02(-1.05%)
Feb 06, 2019
1.840
1.870
1.830
1.870
19,007
-0.04(-2.08%)
Feb 05, 2019
1.940
1.940
1.840
1.909
9,082
+0.03(+1.56%)
Feb 04, 2019
1.850
1.900
1.830
1.880
22,997
-0.03(-1.57%)
Feb 01, 2019
1.820
1.910
1.820
1.910
9,900
+0.01(+0.53%)
Jan 31, 2019
1.820
2.047
1.820
1.900
24,049
+0.00(+0.00%)
Jan 30, 2019
1.880
1.900
1.850
1.900
3,977
+0.00(+0.00%)
Jan 29, 2019
1.900
1.900
1.900
1.900
913
+0.00(+0.00%)
Jan 28, 2019
1.800
2.090
1.790
1.900
31,852
-0.11(-5.47%)
Jan 25, 2019
2.000
2.030
2.000
2.010
1,200
+0.00(+0.00%)
Jan 24, 2019
2.100
2.100
2.010
2.010
2,078
-0.11(-5.19%)
Jan 23, 2019
2.110
2.120
2.110
2.120
840
+0.00(+0.00%)
Jan 22, 2019
2.280
2.280
2.110
2.120
4,612
-0.02(-0.93%)
Jan 18, 2019
2.080
2.230
2.070
2.140
6,900
-0.12(-5.31%)
Jan 17, 2019
2.060
2.260
2.060
2.260
2,386
+0.11(+5.12%)
Jan 16, 2019
2.110
2.150
2.110
2.150
696
+0.05(+2.51%)
Jan 15, 2019
2.020
2.097
2.020
2.097
1,382
+0.06(+2.81%)
Jan 14, 2019
2.040
2.043
2.040
2.040
848
+0.06(+3.03%)
Jan 11, 2019
1.950
2.000
1.950
1.980
2,900
-0.01(-0.50%)
Jan 10, 2019
1.960
1.990
1.960
1.990
739
+0.03(+1.53%)
Jan 09, 2019
1.960
1.960
1.960
22
+0.00(+0.00%)
Jan 08, 2019
2.020
2.030
1.960
1.960
3,127
-0.08(-3.88%)
Jan 07, 2019
2.092
2.092
1.930
2.039
798
-0.15(-6.89%)
Jan 04, 2019
1.900
2.190
1.900
2.190
800
+0.22(+11.03%)
Jan 03, 2019
1.960
2.005
1.960
1.972
1,950
+0.01(+0.64%)
Jan 02, 2019
1.929
1.960
1.929
1.960
1,912
+0.05(+2.62%)
Dec 31, 2018
1.933
1.933
1.825
1.910
9,000
-0.07(-3.54%)
Dec 28, 2018
1.930
1.980
1.890
1.980
8,400
+0.00(+0.00%)
Dec 27, 2018
1.910
1.990
1.900
1.980
2,409
+0.11(+5.77%)
Dec 26, 2018
1.856
1.872
1.856
1.872
1,281
+0.02(+1.19%)
Dec 24, 2018
1.890
1.890
1.850
1.850
5,300
-0.02(-1.07%)
Dec 21, 2018
1.900
1.900
1.850
1.870
19,400
-0.12(-6.03%)
Dec 20, 2018
1.900
1.990
1.900
1.990
5,231
+0.10(+5.44%)
Dec 19, 2018
1.870
1.887
1.850
1.887
23,386
+0.03(+1.46%)
Dec 18, 2018
1.860
1.990
1.860
1.860
3,208
-0.02(-1.06%)
Dec 17, 2018
2.064
2.064
1.860
1.880
7,192
-0.25(-11.74%)
Dec 14, 2018
1.860
2.190
1.860
2.130
2,900
+0.26(+13.90%)
Dec 13, 2018
2.051
2.051
1.860
1.870
7,515
-0.06(-3.11%)
Dec 12, 2018
1.931
1.931
1.900
1.930
14,069
+0.01(+0.53%)
Dec 11, 2018
2.000
2.000
1.910
1.920
17,776
-0.02(-1.04%)
Dec 10, 2018
1.969
1.969
1.940
1.940
19,976
-0.05(-2.51%)
Dec 07, 2018
1.990
2.000
1.960
1.990
10,500
+0.05(+2.58%)
Dec 06, 2018
2.010
2.020
1.930
1.940
9,824
-0.08(-3.96%)
Dec 04, 2018
2.060
2.110
2.010
2.020
3,400
-0.09(-4.17%)
Dec 03, 2018
2.130
2.150
2.050
2.108
2,517
+0.06(+2.82%)
Nov 30, 2018
2.190
2.190
2.020
2.050
1,700
-0.11(-5.29%)
Nov 29, 2018
2.010
2.165
2.010
2.165
1,123
+0.00(+0.21%)
Nov 28, 2018
2.000
2.194
2.000
2.160
1,680
+0.14(+6.93%)
Nov 27, 2018
1.970
2.160
1.970
2.020
4,627
+0.06(+3.06%)
Nov 26, 2018
2.040
2.148
1.950
1.960
10,806
-0.09(-4.39%)
Nov 23, 2018
2.150
2.150
2.040
2.050
600
+0.00(+0.00%)
Nov 21, 2018
2.050
2.050
2.050
0
-0.05(-2.38%)
Nov 20, 2018
1.960
2.103
1.960
2.100
21,427
-0.10(-4.55%)
Nov 19, 2018
2.030
2.250
1.920
2.200
11,941
+0.09(+4.27%)
Nov 16, 2018
1.980
2.270
1.980
2.110
16,700
+0.13(+6.54%)
Nov 15, 2018
2.021
2.021
1.980
1.980
1,714
+0.09(+4.79%)
Nov 14, 2018
1.900
2.000
1.880
1.890
20,297
-0.03(-1.57%)
Nov 13, 2018
2.110
2.110
1.920
1.920
11,673
-0.21(-9.88%)
Nov 12, 2018
2.210
2.210
2.131
2.131
4,862
-0.13(-5.73%)
Nov 09, 2018
2.260
2.260
2.260
33
+0.00(+0.00%)
Nov 08, 2018
2.290
2.340
2.260
2.260
5,166
+0.01(+0.44%)
Nov 07, 2018
2.450
2.450
2.250
2.250
5,534
-0.17(-7.02%)
Nov 06, 2018
2.390
2.420
2.390
2.420
2,340
+0.03(+1.26%)
Nov 05, 2018
2.550
2.550
2.342
2.390
16,313
-0.16(-6.27%)
Nov 02, 2018
2.690
2.700
2.550
2.550
19,200
-0.13(-4.85%)
Nov 01, 2018
2.680
2.680
2.680
136
-0.00(-0.00%)
Oct 31, 2018
2.700
2.750
2.680
2.680
1,978
+0.00(+0.00%)
Oct 30, 2018
2.690
2.780
2.680
2.680
7,130
+0.00(+0.00%)
Oct 29, 2018
2.660
2.728
2.650
2.680
7,013
+0.03(+1.13%)
Oct 26, 2018
2.740
2.830
2.620
2.650
4,200
-0.05(-1.85%)
Oct 25, 2018
2.698
2.835
2.660
2.700
4,955
-0.04(-1.49%)
Oct 24, 2018
2.620
2.748
2.620
2.741
3,756
-0.05(-1.96%)
Oct 23, 2018
2.820
2.850
2.763
2.796
1,917
+0.05(+1.66%)
Oct 22, 2018
2.800
2.880
2.740
2.750
4,275
+0.01(+0.36%)
Oct 19, 2018
2.700
2.900
2.680
2.740
25,600
+0.12(+4.58%)
Oct 18, 2018
2.690
2.740
2.620
2.620
9,795
-0.07(-2.60%)
Oct 17, 2018
2.740
2.740
2.620
2.690
7,518
-0.11(-3.93%)
Oct 16, 2018
2.780
2.900
2.700
2.800
7,062
-0.05(-1.75%)
Oct 15, 2018
2.730
2.900
2.730
2.850
12,680
+0.11(+4.01%)
Oct 12, 2018
2.750
2.780
2.620
2.740
35,200
-0.00(-0.18%)
Oct 11, 2018
2.640
2.770
2.640
2.745
22,416
+0.12(+4.37%)
Oct 10, 2018
2.670
2.719
2.630
2.630
8,859
-0.01(-0.38%)
Oct 09, 2018
2.660
2.660
2.610
2.640
874
-0.02(-0.75%)
Oct 08, 2018
2.900
2.900
2.660
2.660
3,900
-0.17(-6.01%)
Oct 05, 2018
2.860
2.860
2.660
2.830
2,400
+0.07(+2.54%)
Oct 04, 2018
2.860
2.877
2.760
2.760
6,951
-0.11(-3.69%)
Oct 03, 2018
2.734
2.930
2.701
2.866
20,721
+0.13(+4.77%)
Oct 02, 2018
2.960
3.040
2.670
2.735
43,651
-0.25(-8.52%)
Oct 01, 2018
2.820
3.187
2.800
2.990
18,599
+0.17(+5.84%)
Sep 28, 2018
2.680
3.033
2.680
2.825
27,900
+0.16(+5.81%)
Sep 27, 2018
2.670
2.739
2.663
2.670
13,814
-0.03(-1.11%)
Sep 26, 2018
2.720
2.740
2.670
2.700
8,726
-0.03(-1.10%)
Sep 25, 2018
2.720
2.730
2.560
2.730
6,692
+0.02(+0.72%)
Sep 24, 2018
2.610
2.751
2.610
2.710
23,731
+0.09(+3.45%)
Sep 21, 2018
2.750
2.800
2.620
2.620
17,800
-0.15(-5.36%)
Sep 20, 2018
2.758
2.768
2.725
2.768
1,915
+0.02(+0.67%)
Sep 19, 2018
2.750
2.767
2.640
2.750
8,086
-0.01(-0.36%)
Sep 18, 2018
2.890
2.900
2.750
2.760
18,083
-0.12(-4.17%)
Sep 17, 2018
2.750
2.880
2.550
2.880
19,525
+0.13(+4.73%)
Sep 14, 2018
2.720
2.990
2.640
2.750
11,200
-0.17(-5.82%)
Sep 13, 2018
2.970
2.970
2.780
2.920
51,088
-0.06(-2.01%)
Sep 12, 2018
2.720
3.040
2.720
2.980
126,093
+0.17(+6.05%)
Sep 11, 2018
2.810
2.850
2.680
2.810
3,968
-0.00(-0.10%)
Sep 10, 2018
2.650
2.974
2.560
2.813
40,481
+0.08(+3.03%)
Sep 07, 2018
3.190
3.190
2.730
2.730
111,500
-0.54(-16.64%)
Sep 06, 2018
3.360
3.550
3.160
3.275
35,484
-0.09(-2.68%)
Sep 05, 2018
3.860
3.860
3.360
3.365
50,382
-0.26(-7.29%)
Sep 04, 2018
3.650
3.789
3.570
3.630
19,529
-0.01(-0.27%)
Aug 31, 2018
3.640
3.640
3.640
0
-0.17(-4.46%)
Aug 30, 2018
3.940
3.940
3.770
3.810
39,165
-0.13(-3.30%)
Aug 29, 2018
4.250
4.381
3.940
3.940
60,561
-0.29(-6.86%)
Aug 28, 2018
4.410
4.470
3.970
4.230
38,919
-0.04(-0.94%)
Aug 27, 2018
4.250
4.360
4.001
4.270
162,000
+0.30(+7.56%)
Aug 24, 2018
4.020
4.190
3.650
3.970
124,300
-0.28(-6.59%)
Aug 23, 2018
4.310
4.600
3.630
4.250
546,434
-0.07(-1.62%)
Aug 22, 2018
4.010
4.690
3.901
4.320
1,692,816
+0.24(+5.88%)
Aug 21, 2018
3.110
4.150
3.100
4.080
973,287
+1.03(+33.77%)
Aug 20, 2018
2.960
3.140
2.937
3.050
83,559
+0.24(+8.54%)
Aug 17, 2018
2.950
3.150
2.770
2.810
52,200
+0.18(+6.84%)
Aug 16, 2018
2.650
2.710
2.630
2.630
3,953
-0.04(-1.50%)
Aug 15, 2018
2.813
2.813
2.600
2.670
12,866
-0.06(-2.20%)
Aug 14, 2018
2.820
2.820
2.630
2.730
3,659
+0.08(+3.02%)
Aug 13, 2018
2.645
2.792
2.600
2.650
8,879
+0.03(+1.15%)
Aug 10, 2018
2.750
2.750
2.570
2.620
8,600
-0.07(-2.60%)
Aug 09, 2018
2.750
2.750
2.620
2.690
11,626
+0.09(+3.46%)
Aug 08, 2018
2.570
2.600
2.550
2.600
4,901
+0.02(+0.78%)
Aug 07, 2018
2.597
2.728
2.571
2.580
26,419
-0.03(-1.15%)
Aug 06, 2018
2.540
2.610
2.530
2.610
16,698
+0.09(+3.57%)
Aug 03, 2018
2.550
2.610
2.520
2.520
9,300
-0.07(-2.70%)
Aug 02, 2018
2.530
2.800
2.510
2.590
148,965
+0.11(+4.44%)
Aug 01, 2018
2.450
2.510
2.450
2.480
7,625
+0.01(+0.40%)
Jul 31, 2018
2.520
2.557
2.460
2.470
7,782
-0.05(-1.98%)
Jul 30, 2018
2.680
2.680
2.520
2.520
5,514
-0.07(-2.70%)
Jul 27, 2018
2.850
2.850
2.550
2.590
33,300
-0.25(-8.80%)
Jul 26, 2018
2.670
2.889
2.600
2.840
11,781
+0.19(+7.17%)
Jul 25, 2018
2.570
2.699
2.560
2.650
8,347
+0.05(+1.79%)
Jul 24, 2018
2.890
2.900
2.539
2.603
32,769
-0.20(-7.02%)
Jul 23, 2018
2.680
2.930
2.680
2.800
38,007
+0.09(+3.24%)
Jul 20, 2018
2.850
2.621
2.712
38,724
+0.05(+1.95%)
Jul 19, 2018
2.600
2.800
2.440
2.660
43,862
+0.12(+4.72%)
Jul 18, 2018
2.451
2.590
2.360
2.540
15,916
+0.07(+3.00%)
Jul 17, 2018
2.465
2.502
2.450
2.466
8,414
-0.01(-0.56%)
Jul 16, 2018
2.620
2.627
2.448
2.480
6,584
-0.15(-5.70%)
Jul 13, 2018
2.710
2.710
2.600
2.630
5,741
-0.10(-3.66%)
Jul 12, 2018
2.830
2.640
2.730
29,105
+0.09(+3.41%)
Jul 11, 2018
2.730
2.730
2.510
2.640
37,442
-0.05(-1.86%)
Jul 10, 2018
2.580
2.790
2.580
2.690
78,959
+0.13(+5.08%)
Jul 09, 2018
2.440
2.570
2.400
2.560
65,395
+0.15(+6.22%)
Jul 06, 2018
2.370
2.465
2.300
2.410
21,035
+0.03(+1.12%)
Jul 05, 2018
2.370
2.557
2.320
2.383
11,723
+0.04(+1.85%)
Jul 03, 2018
2.340
2.340
2.340
0
-0.10(-3.96%)
Jul 02, 2018
2.320
2.437
2.271
2.437
5,851
+0.09(+3.68%)
Jun 29, 2018
2.500
2.512
2.270
2.350
18,593
-0.07(-2.89%)
Jun 28, 2018
2.400
2.420
2.251
2.420
17,157
+0.07(+2.98%)
Jun 27, 2018
2.240
2.380
2.230
2.350
5,954
+0.01(+0.42%)
Jun 26, 2018
2.290
2.350
2.240
2.340
13,742
-0.01(-0.51%)
Jun 25, 2018
2.310
2.383
2.300
2.352
3,289
-0.04(-1.59%)
Jun 22, 2018
2.530
2.530
2.278
2.390
19,691
-0.03(-1.24%)
Jun 21, 2018
2.550
2.664
2.390
2.420
38,520
-0.07(-2.81%)
Jun 20, 2018
2.400
2.740
2.400
2.490
96,831
+0.08(+3.32%)
Jun 19, 2018
2.410
2.478
2.380
2.410
16,136
-0.04(-1.63%)
Jun 18, 2018
2.420
2.476
2.386
2.450
42,972
+0.05(+2.08%)
Jun 15, 2018
2.400
2.200
2.400
30,952
+0.20(+9.09%)
Jun 14, 2018
2.220
2.330
2.200
2.200
25,710
-0.15(-6.38%)
Jun 13, 2018
2.260
2.550
2.180
2.350
135,739
+0.11(+4.91%)
Jun 12, 2018
2.203
2.294
2.151
2.240
17,908
-0.02(-0.88%)
Jun 11, 2018
2.342
2.342
2.211
2.260
18,562
+0.01(+0.44%)
Jun 08, 2018
2.250
2.300
2.150
2.250
27,502
+0.02(+0.90%)
Jun 07, 2018
2.090
2.350
2.080
2.230
154,492
+0.09(+4.21%)
Jun 06, 2018
2.160
2.190
2.080
2.140
30,827
-0.05(-2.28%)
Jun 05, 2018
2.180
2.250
2.123
2.190
37,560
-0.00(-0.11%)
Jun 04, 2018
2.150
2.200
2.101
2.192
12,484
-0.03(-1.24%)
Jun 01, 2018
2.080
2.240
2.030
2.220
24,331
+0.10(+4.72%)
May 31, 2018
2.250
2.280
2.100
2.120
36,627
-0.11(-4.93%)
May 30, 2018
2.150
2.340
2.060
2.230
175,215
+0.25(+12.63%)
May 29, 2018
2.130
2.690
1.980
1.980
608,844
-0.17(-7.91%)
May 25, 2018
2.150
2.150
2.150
0
-0.19(-8.12%)
May 24, 2018
2.300
2.365
2.280
2.340
12,411
+0.04(+1.73%)
May 23, 2018
2.380
2.445
2.273
2.300
11,806
-0.06(-2.54%)
May 22, 2018
2.290
2.540
2.270
2.360
22,882
+0.07(+3.06%)
May 21, 2018
2.320
2.400
2.260
2.290
11,890
+0.07(+3.09%)
May 18, 2018
2.400
2.460
2.221
2.221
21,191
-0.14(-5.88%)
May 17, 2018
2.590
2.626
2.320
2.360
53,055
-0.24(-9.23%)
May 16, 2018
2.320
2.644
2.240
2.600
38,287
+0.29(+12.55%)
May 15, 2018
2.320
2.640
2.310
2.310
52,116
-0.21(-8.33%)
May 14, 2018
2.370
2.530
2.300
2.520
34,837
+0.13(+5.44%)
May 11, 2018
2.250
2.777
2.100
2.390
448,902
-0.01(-0.42%)
May 10, 2018
1.952
3.000
1.952
2.400
1,973,470
+0.48(+24.93%)
May 09, 2018
2.070
2.100
1.921
1.921
13,261
+0.01(+0.58%)
May 08, 2018
1.853
2.130
1.851
1.910
17,118
+0.02(+1.06%)
May 07, 2018
1.940
1.940
1.850
1.890
9,446
+0.04(+2.16%)
May 04, 2018
1.995
2.090
1.849
1.850
7,374
-0.13(-6.57%)
May 03, 2018
2.039
2.039
1.855
1.980
869
+0.05(+2.59%)
May 02, 2018
1.824
2.010
1.824
1.930
3,352
+0.06(+2.94%)
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.