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
)
5.262
+0.472 (+9.86%)
Streaming Delayed Price
Updated: 2:14 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:
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 28, 2023
4.220
4.242
4.190
4.230
3,822
+0.12(+2.92%)
Apr 27, 2023
4.030
4.130
4.030
4.110
9,637
+0.07(+1.83%)
Apr 26, 2023
4.150
4.230
4.036
4.036
15,973
-0.11(-2.74%)
Apr 25, 2023
4.150
4.400
4.130
4.150
8,736
-0.14(-3.26%)
Apr 24, 2023
4.450
4.470
4.270
4.290
12,718
-0.18(-4.13%)
Apr 21, 2023
4.430
4.500
4.410
4.475
9,336
+0.05(+1.24%)
Apr 20, 2023
4.490
4.550
4.410
4.420
12,796
-0.15(-3.28%)
Apr 19, 2023
4.600
4.610
4.500
4.570
9,721
-0.10(-2.16%)
Apr 18, 2023
4.600
4.700
4.595
4.671
5,713
+0.07(+1.55%)
Apr 17, 2023
4.540
4.700
4.540
4.600
15,577
+0.01(+0.22%)
Apr 14, 2023
4.650
4.650
4.510
4.590
6,690
+0.09(+2.00%)
Apr 13, 2023
4.470
4.670
4.470
4.500
10,908
-0.21(-4.56%)
Apr 12, 2023
4.730
4.730
4.442
4.715
18,276
+0.04(+0.96%)
Apr 11, 2023
4.660
4.748
4.570
4.670
10,501
+0.08(+1.74%)
Apr 10, 2023
4.410
4.800
4.410
4.590
18,536
+0.09(+2.00%)
Apr 06, 2023
4.490
4.590
4.490
4.500
3,192
+0.02(+0.45%)
Apr 05, 2023
4.640
4.640
4.400
4.480
13,314
-0.15(-3.24%)
Apr 04, 2023
4.610
4.670
4.530
4.630
4,481
-0.01(-0.29%)
Apr 03, 2023
4.540
4.680
4.540
4.644
10,894
+0.02(+0.51%)
Mar 31, 2023
4.560
4.700
4.560
4.620
18,552
+0.04(+0.87%)
Mar 30, 2023
4.550
4.700
4.550
4.580
10,617
+0.01(+0.22%)
Mar 29, 2023
4.600
4.690
4.510
4.570
8,518
+0.00(+0.00%)
Mar 28, 2023
4.500
4.630
4.440
4.570
6,362
-0.02(-0.44%)
Mar 27, 2023
4.570
4.590
4.440
4.590
13,190
+0.00(+0.00%)
Mar 24, 2023
4.590
4.600
4.455
4.590
16,540
+0.02(+0.44%)
Mar 23, 2023
4.670
4.710
4.530
4.570
19,178
-0.15(-3.18%)
Mar 22, 2023
4.720
4.880
4.600
4.720
61,512
+0.31(+7.03%)
Mar 21, 2023
4.450
4.500
4.338
4.410
23,987
+0.03(+0.68%)
Mar 20, 2023
4.500
4.500
4.341
4.380
16,813
-0.06(-1.35%)
Mar 17, 2023
4.630
4.630
4.350
4.440
13,923
-0.13(-2.84%)
Mar 16, 2023
4.600
4.692
4.570
4.570
13,478
-0.08(-1.72%)
Mar 15, 2023
4.700
4.700
4.610
4.650
11,116
-0.06(-1.27%)
Mar 14, 2023
4.790
4.880
4.710
4.710
8,383
-0.02(-0.42%)
Mar 13, 2023
4.680
4.835
4.610
4.730
13,466
-0.07(-1.46%)
Mar 10, 2023
4.870
4.947
4.621
4.800
19,866
-0.07(-1.44%)
Mar 09, 2023
5.000
5.081
4.870
4.870
12,530
-0.10(-2.01%)
Mar 08, 2023
5.060
5.060
4.955
4.970
3,635
-0.03(-0.60%)
Mar 07, 2023
5.010
5.010
4.910
5.000
5,140
-0.01(-0.21%)
Mar 06, 2023
5.020
5.148
4.980
5.011
15,130
+0.02(+0.41%)
Mar 03, 2023
5.000
5.180
4.990
4.990
14,031
-0.10(-1.96%)
Mar 02, 2023
5.044
5.130
5.000
5.090
5,144
+0.12(+2.41%)
Mar 01, 2023
5.050
5.220
4.970
4.970
9,962
-0.05(-0.97%)
Feb 28, 2023
5.070
5.120
4.919
5.019
15,951
+0.04(+0.78%)
Feb 27, 2023
4.950
5.040
4.890
4.980
28,164
+0.05(+1.01%)
Feb 24, 2023
4.920
5.090
4.920
4.930
9,501
-0.14(-2.76%)
Feb 23, 2023
5.100
5.120
4.915
5.070
18,349
+0.13(+2.63%)
Feb 22, 2023
4.910
5.150
4.910
4.940
57,881
+0.04(+0.82%)
Feb 21, 2023
5.000
5.041
4.890
4.900
18,756
-0.16(-3.16%)
Feb 17, 2023
5.140
5.240
5.000
5.060
25,845
+0.00(+0.00%)
Feb 16, 2023
5.070
5.260
5.060
5.060
22,056
-0.23(-4.36%)
Feb 15, 2023
4.990
5.410
4.960
5.291
68,607
+0.16(+3.13%)
Feb 14, 2023
5.100
5.200
4.880
5.130
17,339
-0.09(-1.73%)
Feb 13, 2023
5.130
5.275
5.010
5.220
22,093
+0.12(+2.45%)
Feb 10, 2023
5.340
5.340
5.000
5.095
33,539
-0.27(-4.94%)
Feb 09, 2023
5.680
5.820
5.340
5.360
37,313
-0.23(-4.11%)
Feb 08, 2023
5.680
5.680
5.450
5.590
28,184
-0.09(-1.58%)
Feb 07, 2023
6.100
6.100
5.560
5.680
92,029
-0.52(-8.38%)
Feb 06, 2023
5.820
6.750
5.710
6.200
402,639
+0.40(+6.89%)
Feb 03, 2023
5.800
6.050
5.800
5.800
25,329
-0.12(-2.03%)
Feb 02, 2023
5.670
6.040
5.670
5.920
45,421
+0.37(+6.67%)
Feb 01, 2023
5.880
5.880
5.520
5.550
51,408
-0.08(-1.37%)
Jan 31, 2023
6.000
6.010
5.610
5.627
44,982
-0.29(-4.95%)
Jan 30, 2023
6.110
6.276
5.900
5.920
18,831
-0.20(-3.27%)
Jan 27, 2023
5.980
6.210
5.905
6.120
37,929
+0.03(+0.49%)
Jan 26, 2023
6.290
6.320
5.856
6.090
23,216
-0.10(-1.61%)
Jan 25, 2023
6.090
6.300
6.000
6.190
16,880
+0.04(+0.65%)
Jan 24, 2023
5.920
6.420
5.868
6.150
29,952
+0.13(+2.16%)
Jan 23, 2023
5.800
6.050
5.600
6.020
21,119
+0.35(+6.17%)
Jan 20, 2023
5.640
5.890
5.640
5.670
39,327
+0.00(+0.09%)
Jan 19, 2023
6.110
6.110
5.610
5.665
37,986
-0.45(-7.31%)
Jan 18, 2023
6.110
6.300
5.940
6.112
25,298
+0.11(+1.86%)
Jan 17, 2023
5.900
6.150
5.700
6.000
46,771
+0.04(+0.67%)
Jan 13, 2023
5.850
6.050
5.760
5.960
41,705
-0.04(-0.67%)
Jan 12, 2023
5.660
6.040
5.475
6.000
40,092
+0.43(+7.72%)
Jan 11, 2023
5.450
5.667
5.420
5.570
20,655
+0.13(+2.39%)
Jan 10, 2023
5.476
5.580
5.421
5.440
11,885
+0.04(+0.65%)
Jan 09, 2023
5.500
5.500
5.281
5.405
21,139
+0.14(+2.56%)
Jan 06, 2023
5.270
5.350
5.110
5.270
11,814
-0.03(-0.57%)
Jan 05, 2023
5.080
5.345
5.000
5.300
16,155
+0.10(+1.92%)
Jan 04, 2023
4.930
5.200
4.910
5.200
10,286
+0.26(+5.26%)
Jan 03, 2023
4.960
5.110
4.926
4.940
20,481
-0.01(-0.20%)
Dec 30, 2022
4.660
4.950
4.630
4.950
28,984
+0.26(+5.54%)
Dec 29, 2022
4.620
4.700
4.441
4.690
47,592
+0.08(+1.74%)
Dec 28, 2022
4.880
4.960
4.610
4.610
38,960
-0.30(-6.11%)
Dec 27, 2022
5.010
5.080
4.870
4.910
16,241
-0.20(-3.82%)
Dec 23, 2022
5.220
5.220
5.010
5.105
27,492
-0.02(-0.49%)
Dec 22, 2022
5.270
5.330
5.010
5.130
25,238
-0.22(-4.11%)
Dec 21, 2022
5.430
5.477
5.200
5.350
8,176
-0.07(-1.29%)
Dec 20, 2022
5.230
5.431
5.156
5.420
10,781
+0.19(+3.63%)
Dec 19, 2022
5.560
5.560
5.190
5.230
14,006
-0.33(-5.94%)
Dec 16, 2022
5.560
5.640
5.500
5.560
15,734
-0.10(-1.77%)
Dec 15, 2022
5.890
5.890
5.600
5.660
22,301
-0.20(-3.41%)
Dec 14, 2022
5.780
5.980
5.780
5.860
11,428
+0.00(+0.00%)
Dec 13, 2022
6.030
6.100
5.814
5.860
33,737
-0.11(-1.84%)
Dec 12, 2022
5.860
6.050
5.860
5.970
13,805
+0.10(+1.70%)
Dec 09, 2022
6.210
6.220
5.870
5.870
12,864
-0.21(-3.45%)
Dec 08, 2022
6.200
6.240
6.000
6.080
7,096
+0.02(+0.33%)
Dec 07, 2022
6.170
6.170
6.003
6.060
9,552
-0.06(-0.98%)
Dec 06, 2022
6.200
6.562
6.110
6.120
15,175
-0.11(-1.77%)
Dec 05, 2022
6.470
6.619
6.230
6.230
22,928
-0.34(-5.18%)
Dec 02, 2022
6.400
6.670
6.389
6.570
32,133
+0.22(+3.46%)
Dec 01, 2022
6.340
6.849
6.340
6.350
70,463
-0.10(-1.55%)
Nov 30, 2022
6.490
6.500
6.320
6.450
18,908
+0.00(+0.00%)
Nov 29, 2022
6.300
6.450
6.233
6.450
16,325
+0.08(+1.26%)
Nov 28, 2022
6.180
6.470
6.160
6.370
11,713
+0.07(+1.11%)
Nov 25, 2022
6.390
6.390
6.153
6.300
3,898
-0.08(-1.25%)
Nov 23, 2022
6.160
6.430
6.160
6.380
8,465
+0.13(+2.08%)
Nov 22, 2022
6.370
6.398
6.206
6.250
12,095
-0.03(-0.48%)
Nov 21, 2022
6.410
6.450
6.040
6.280
16,541
-0.17(-2.64%)
Nov 18, 2022
6.340
6.450
6.220
6.450
10,706
+0.19(+3.04%)
Nov 17, 2022
6.150
6.390
6.110
6.260
11,104
+0.05(+0.81%)
Nov 16, 2022
6.370
6.370
6.115
6.210
10,979
-0.08(-1.27%)
Nov 15, 2022
6.370
6.550
6.280
6.290
34,743
+0.01(+0.16%)
Nov 14, 2022
6.420
6.500
6.130
6.280
17,546
-0.22(-3.38%)
Nov 11, 2022
6.270
6.500
6.100
6.500
30,119
+0.20(+3.17%)
Nov 10, 2022
6.030
6.300
6.030
6.300
17,464
+0.54(+9.38%)
Nov 09, 2022
6.150
6.200
5.745
5.760
24,357
-0.48(-7.69%)
Nov 08, 2022
6.340
6.462
6.178
6.240
11,407
-0.15(-2.35%)
Nov 07, 2022
6.350
6.470
6.200
6.390
12,449
-0.01(-0.16%)
Nov 04, 2022
6.110
6.420
6.110
6.400
15,244
+0.16(+2.56%)
Nov 03, 2022
6.210
6.390
6.100
6.240
23,210
+0.00(+0.00%)
Nov 02, 2022
6.680
6.680
6.230
6.240
38,194
-0.39(-5.88%)
Nov 01, 2022
6.810
6.840
6.564
6.630
38,731
-0.07(-1.04%)
Oct 31, 2022
6.780
7.200
6.570
6.700
79,785
-0.09(-1.33%)
Oct 28, 2022
7.000
7.000
6.540
6.790
49,526
+0.16(+2.41%)
Oct 27, 2022
6.690
6.890
6.550
6.630
15,243
-0.05(-0.75%)
Oct 26, 2022
6.540
6.940
6.530
6.680
22,500
-0.08(-1.18%)
Oct 25, 2022
6.640
6.839
6.500
6.760
86,959
+0.12(+1.81%)
Oct 24, 2022
6.680
6.680
6.250
6.640
15,985
-0.07(-1.04%)
Oct 21, 2022
6.610
6.860
6.420
6.710
36,524
+0.06(+0.90%)
Oct 20, 2022
6.600
6.720
6.550
6.650
12,356
+0.11(+1.68%)
Oct 19, 2022
6.400
6.720
6.400
6.540
34,208
+0.13(+2.03%)
Oct 18, 2022
6.690
6.750
6.300
6.410
25,802
+0.02(+0.31%)
Oct 17, 2022
6.360
6.560
6.270
6.390
16,403
+0.16(+2.57%)
Oct 14, 2022
6.260
6.470
6.230
6.230
10,974
-0.13(-2.04%)
Oct 13, 2022
5.940
6.450
5.920
6.360
31,559
+0.06(+0.95%)
Oct 12, 2022
6.140
6.330
6.050
6.300
15,419
+0.18(+2.94%)
Oct 11, 2022
6.590
6.590
6.100
6.120
31,926
-0.35(-5.41%)
Oct 10, 2022
6.520
6.720
6.200
6.470
28,194
+0.07(+1.09%)
Oct 07, 2022
6.650
6.699
6.330
6.400
9,283
-0.22(-3.32%)
Oct 06, 2022
6.590
6.900
6.510
6.620
14,705
-0.12(-1.78%)
Oct 05, 2022
6.630
6.800
6.400
6.740
11,243
+0.08(+1.20%)
Oct 04, 2022
6.450
6.780
6.454
6.660
38,573
+0.14(+2.15%)
Oct 03, 2022
6.320
6.650
6.194
6.520
25,096
+0.17(+2.68%)
Sep 30, 2022
6.210
6.490
6.165
6.350
13,215
-0.04(-0.63%)
Sep 29, 2022
6.460
6.540
6.223
6.390
19,453
-0.03(-0.47%)
Sep 28, 2022
6.420
6.515
6.232
6.420
18,349
+0.12(+1.90%)
Sep 27, 2022
6.370
6.404
6.060
6.300
30,689
+0.19(+3.11%)
Sep 26, 2022
5.980
6.320
5.980
6.110
20,336
+0.12(+2.00%)
Sep 23, 2022
6.500
6.500
5.920
5.990
53,154
-0.19(-3.07%)
Sep 22, 2022
6.700
6.700
6.130
6.180
32,375
-0.61(-8.98%)
Sep 21, 2022
6.640
6.872
6.580
6.790
22,839
+0.17(+2.57%)
Sep 20, 2022
6.850
6.930
6.607
6.620
27,779
-0.23(-3.36%)
Sep 19, 2022
7.190
7.190
6.804
6.850
49,197
-0.40(-5.52%)
Sep 16, 2022
7.250
7.520
6.820
7.250
109,824
+0.00(+0.00%)
Sep 15, 2022
7.470
7.850
7.250
7.250
70,455
-0.21(-2.82%)
Sep 14, 2022
7.480
7.580
7.360
7.460
29,139
-0.08(-1.06%)
Sep 13, 2022
7.820
7.950
7.490
7.540
25,434
-0.43(-5.40%)
Sep 12, 2022
7.940
8.090
7.770
7.970
33,737
+0.21(+2.71%)
Sep 09, 2022
7.500
7.940
7.500
7.760
59,385
+0.14(+1.84%)
Sep 08, 2022
7.690
7.737
7.410
7.620
39,334
-0.06(-0.78%)
Sep 07, 2022
7.310
7.750
7.300
7.680
29,323
+0.37(+5.06%)
Sep 06, 2022
7.530
7.740
7.200
7.310
41,714
-0.19(-2.53%)
Sep 02, 2022
7.680
7.880
7.447
7.500
48,531
-0.19(-2.47%)
Sep 01, 2022
7.790
7.860
7.420
7.690
47,890
-0.14(-1.79%)
Aug 31, 2022
8.000
8.130
7.710
7.830
31,895
+0.05(+0.64%)
Aug 30, 2022
8.260
8.340
7.550
7.780
109,499
-0.37(-4.54%)
Aug 29, 2022
7.990
8.370
7.900
8.150
161,702
+0.16(+2.00%)
Aug 26, 2022
8.520
8.590
7.870
7.990
155,420
-0.69(-7.95%)
Aug 25, 2022
8.880
9.000
8.490
8.680
92,066
-0.04(-0.46%)
Aug 24, 2022
8.260
8.960
8.200
8.720
101,587
+0.38(+4.56%)
Aug 23, 2022
8.250
8.470
8.200
8.340
77,205
+0.08(+0.97%)
Aug 22, 2022
8.690
8.690
8.150
8.260
151,896
-0.65(-7.30%)
Aug 19, 2022
9.440
9.450
8.860
8.910
112,445
-0.90(-9.17%)
Aug 18, 2022
9.810
10.45
9.460
9.810
296,726
-0.23(-2.29%)
Aug 17, 2022
10.30
10.98
9.610
10.04
609,903
-0.11(-1.08%)
Aug 16, 2022
9.240
11.40
9.010
10.15
1,195,505
+0.77(+8.21%)
Aug 15, 2022
9.050
9.550
8.810
9.380
162,071
+0.43(+4.80%)
Aug 12, 2022
8.820
9.040
8.710
8.950
66,415
+0.19(+2.17%)
Aug 11, 2022
9.040
9.242
8.750
8.760
101,351
-0.13(-1.46%)
Aug 10, 2022
8.610
9.040
8.610
8.890
95,924
+0.42(+4.96%)
Aug 09, 2022
9.340
9.340
8.410
8.470
166,129
-0.87(-9.31%)
Aug 08, 2022
8.780
9.820
8.560
9.340
655,089
+0.66(+7.60%)
Aug 05, 2022
8.760
9.240
8.510
8.680
197,471
-0.29(-3.23%)
Aug 04, 2022
8.560
9.300
8.431
8.970
218,200
+0.38(+4.42%)
Aug 03, 2022
8.150
8.820
8.150
8.590
173,368
+0.46(+5.66%)
Aug 02, 2022
7.880
8.488
7.710
8.130
201,155
+0.22(+2.78%)
Aug 01, 2022
7.750
7.990
7.560
7.910
112,797
+0.16(+2.06%)
Jul 29, 2022
7.720
7.960
7.360
7.750
195,653
-0.09(-1.15%)
Jul 28, 2022
8.050
8.300
7.600
7.840
321,945
-0.08(-1.01%)
Jul 27, 2022
8.200
9.000
7.650
7.920
572,206
-0.39(-4.69%)
Jul 26, 2022
9.250
9.449
8.050
8.310
753,466
-2.89(-25.80%)
Jul 25, 2022
7.810
12.86
7.670
11.20
7,191,483
+3.35(+42.68%)
Jul 22, 2022
7.920
7.990
7.510
7.850
35,896
-0.07(-0.88%)
Jul 21, 2022
7.650
7.940
7.630
7.920
27,435
+0.24(+3.13%)
Jul 20, 2022
7.600
7.790
7.590
7.680
43,541
+0.30(+4.07%)
Jul 19, 2022
7.300
7.570
7.260
7.380
41,551
+0.15(+2.07%)
Jul 18, 2022
7.260
7.370
7.100
7.230
23,073
+0.07(+0.98%)
Jul 15, 2022
7.350
7.350
7.120
7.160
18,753
-0.17(-2.32%)
Jul 14, 2022
7.260
7.391
7.120
7.330
27,412
+0.00(+0.00%)
Jul 13, 2022
7.000
7.440
7.000
7.330
13,485
-0.02(-0.27%)
Jul 12, 2022
7.000
7.440
7.000
7.350
26,100
+0.14(+1.94%)
Jul 11, 2022
7.170
7.262
7.170
7.210
30,043
-0.28(-3.74%)
Jul 08, 2022
7.090
7.570
6.840
7.490
66,253
+0.40(+5.64%)
Jul 07, 2022
6.970
7.240
6.800
7.090
120,846
+0.24(+3.50%)
Jul 06, 2022
6.810
6.950
6.810
6.850
23,559
+0.07(+1.03%)
Jul 05, 2022
6.620
6.850
6.580
6.780
24,869
+0.08(+1.19%)
Jul 01, 2022
6.930
6.930
6.558
6.700
17,998
-0.25(-3.60%)
Jun 30, 2022
6.750
7.010
6.510
6.950
25,594
+0.10(+1.46%)
Jun 29, 2022
7.260
7.580
6.660
6.850
55,176
-0.35(-4.86%)
Jun 28, 2022
7.780
7.780
7.200
7.200
18,961
-0.54(-6.98%)
Jun 27, 2022
7.550
7.800
7.460
7.740
70,681
+0.29(+3.89%)
Jun 24, 2022
7.390
7.500
7.270
7.450
15,590
+0.20(+2.76%)
Jun 23, 2022
7.240
7.550
7.160
7.250
39,318
-0.02(-0.28%)
Jun 22, 2022
6.840
7.530
6.630
7.270
39,062
+0.18(+2.54%)
Jun 21, 2022
6.900
7.100
6.830
7.090
45,614
+0.29(+4.26%)
Jun 17, 2022
6.640
6.890
6.570
6.800
25,218
+0.28(+4.29%)
Jun 16, 2022
6.750
6.850
6.490
6.520
36,605
-0.61(-8.56%)
Jun 15, 2022
7.110
7.200
6.710
7.130
54,491
+0.42(+6.26%)
Jun 14, 2022
6.650
6.880
6.370
6.710
33,039
+0.16(+2.44%)
Jun 13, 2022
6.660
6.840
6.410
6.550
29,406
-0.50(-7.09%)
Jun 10, 2022
7.150
7.180
6.911
7.050
31,229
-0.20(-2.76%)
Jun 09, 2022
7.570
7.780
7.240
7.250
38,975
-0.38(-4.98%)
Jun 08, 2022
7.400
7.875
7.335
7.630
76,956
+0.09(+1.19%)
Jun 07, 2022
7.160
7.689
7.151
7.540
109,968
+0.17(+2.31%)
Jun 06, 2022
7.940
7.980
7.320
7.370
69,820
-0.47(-5.99%)
Jun 03, 2022
7.400
7.890
7.240
7.840
131,859
+0.63(+8.74%)
Jun 02, 2022
7.090
7.480
6.880
7.210
110,183
+0.02(+0.28%)
Jun 01, 2022
7.050
7.220
6.710
7.190
78,194
+0.23(+3.30%)
May 31, 2022
7.010
7.150
6.796
6.960
51,028
-0.09(-1.28%)
May 27, 2022
6.610
7.190
6.490
7.050
165,547
+0.52(+7.96%)
May 26, 2022
6.630
7.070
6.220
6.530
289,775
+0.10(+1.56%)
May 25, 2022
6.150
6.680
5.990
6.430
208,907
+0.30(+4.89%)
May 24, 2022
6.160
6.210
5.850
6.130
26,559
-0.03(-0.49%)
May 23, 2022
6.180
6.290
5.950
6.160
16,659
+0.13(+2.16%)
May 20, 2022
6.370
6.370
5.928
6.030
23,704
-0.28(-4.44%)
May 19, 2022
5.930
6.500
5.890
6.310
54,435
+0.31(+5.17%)
May 18, 2022
6.110
6.450
5.870
6.000
74,478
-0.30(-4.76%)
May 17, 2022
6.010
6.370
5.880
6.300
70,766
+0.50(+8.62%)
May 16, 2022
6.020
6.190
5.707
5.800
47,205
-0.21(-3.49%)
May 13, 2022
5.650
6.160
5.590
6.010
202,166
+0.44(+7.90%)
May 12, 2022
5.000
6.300
5.000
5.570
756,107
+0.30(+5.69%)
May 11, 2022
5.810
5.950
5.200
5.270
53,976
-0.55(-9.45%)
May 10, 2022
5.870
5.950
5.500
5.820
60,752
+0.19(+3.37%)
May 09, 2022
5.970
6.070
5.585
5.630
67,722
-0.61(-9.78%)
May 06, 2022
6.590
6.670
6.110
6.240
36,283
-0.20(-3.11%)
May 05, 2022
6.690
6.690
6.420
6.440
41,148
-0.43(-6.26%)
May 04, 2022
6.500
7.004
6.405
6.870
37,652
+0.22(+3.31%)
May 03, 2022
6.470
6.840
6.360
6.650
115,359
+0.15(+2.31%)
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.