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
Organigram Holdings Inc
(TSX:
OGI
)
2.710
-0.050 (-1.81%)
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
2.870
2.870
2.660
2.710
418,021
-0.05(-1.81%)
May 16, 2024
2.610
2.860
2.610
2.760
761,021
+0.15(+5.75%)
May 15, 2024
2.510
2.700
2.490
2.610
629,705
+0.13(+5.24%)
May 14, 2024
2.430
2.600
2.400
2.480
715,269
-0.03(-1.20%)
May 13, 2024
2.440
2.550
2.420
2.510
385,462
+0.11(+4.58%)
May 10, 2024
2.470
2.490
2.380
2.400
280,708
-0.07(-2.83%)
May 09, 2024
2.440
2.510
2.420
2.470
274,608
+0.02(+0.82%)
May 08, 2024
2.450
2.480
2.390
2.450
208,991
-0.06(-2.39%)
May 07, 2024
2.560
2.620
2.470
2.510
595,978
-0.07(-2.71%)
May 06, 2024
2.580
2.650
2.510
2.580
534,076
+0.02(+0.78%)
May 03, 2024
2.630
2.640
2.520
2.560
427,146
-0.03(-1.16%)
May 02, 2024
2.640
2.740
2.560
2.590
431,209
-0.05(-1.89%)
May 01, 2024
2.850
2.890
2.600
2.640
806,762
-0.28(-9.59%)
Apr 30, 2024
2.560
2.980
2.500
2.920
2,094,721
+0.34(+13.18%)
Apr 29, 2024
2.590
2.630
2.520
2.580
241,874
+0.01(+0.39%)
Apr 26, 2024
2.540
2.650
2.530
2.570
280,992
+0.01(+0.39%)
Apr 25, 2024
2.610
2.620
2.530
2.560
229,498
-0.10(-3.76%)
Apr 24, 2024
2.660
2.710
2.620
2.660
242,336
-0.02(-0.75%)
Apr 23, 2024
2.620
2.700
2.550
2.680
424,458
+0.08(+3.08%)
Apr 22, 2024
2.680
2.680
2.540
2.600
244,863
-0.01(-0.38%)
Apr 19, 2024
2.640
2.690
2.560
2.610
465,095
+0.02(+0.77%)
Apr 18, 2024
2.510
2.670
2.490
2.590
211,265
+0.06(+2.37%)
Apr 17, 2024
2.600
2.600
2.450
2.530
356,875
-0.10(-3.80%)
Apr 16, 2024
2.600
2.650
2.540
2.630
192,549
+0.00(+0.00%)
Apr 15, 2024
2.710
2.780
2.590
2.630
491,117
-0.05(-1.87%)
Apr 12, 2024
2.790
2.840
2.660
2.680
406,122
-0.13(-4.63%)
Apr 11, 2024
2.820
2.870
2.740
2.810
322,103
-0.04(-1.40%)
Apr 10, 2024
2.850
2.930
2.780
2.850
504,294
-0.01(-0.35%)
Apr 09, 2024
2.890
2.950
2.810
2.860
402,635
-0.13(-4.35%)
Apr 08, 2024
2.960
3.080
2.870
2.990
700,785
+0.11(+3.82%)
Apr 05, 2024
2.850
2.920
2.760
2.880
615,285
+0.02(+0.70%)
Apr 04, 2024
3.160
3.160
2.820
2.860
1,564,316
-0.24(-7.74%)
Apr 03, 2024
2.750
3.120
2.720
3.100
1,580,705
+0.33(+11.91%)
Apr 02, 2024
2.800
2.860
2.750
2.770
813,590
-0.01(-0.36%)
Apr 01, 2024
2.930
2.940
2.780
2.780
463,962
-0.11(-3.81%)
Mar 28, 2024
2.890
0
-0.22(-7.07%)
Mar 27, 2024
3.290
3.290
2.750
3.110
2,369,060
-0.54(-14.79%)
Mar 26, 2024
3.320
3.950
3.320
3.650
589,169
+0.23(+6.73%)
Mar 25, 2024
3.680
3.710
3.330
3.420
466,658
-0.25(-6.81%)
Mar 22, 2024
3.400
3.780
3.380
3.670
874,105
+0.28(+8.26%)
Mar 21, 2024
3.310
3.450
3.220
3.390
450,585
+0.15(+4.63%)
Mar 20, 2024
3.040
3.310
3.000
3.240
475,121
+0.20(+6.58%)
Mar 19, 2024
3.010
3.150
2.880
3.040
256,994
+0.04(+1.33%)
Mar 18, 2024
2.820
3.060
2.780
3.000
585,057
+0.20(+7.14%)
Mar 15, 2024
2.540
2.800
2.540
2.800
389,353
+0.27(+10.67%)
Mar 14, 2024
2.550
2.600
2.510
2.530
105,300
-0.05(-1.94%)
Mar 13, 2024
2.590
2.620
2.580
2.580
74,793
-0.03(-1.15%)
Mar 12, 2024
2.610
2.640
2.560
2.610
73,031
-0.04(-1.51%)
Mar 11, 2024
2.710
2.760
2.630
2.650
185,053
-0.08(-2.93%)
Mar 08, 2024
2.700
2.810
2.660
2.730
342,415
+0.04(+1.49%)
Mar 07, 2024
2.630
2.700
2.600
2.690
202,710
+0.08(+3.07%)
Mar 06, 2024
2.620
2.680
2.570
2.610
274,560
-0.03(-1.14%)
Mar 05, 2024
2.750
2.750
2.570
2.640
332,867
-0.10(-3.65%)
Mar 04, 2024
2.900
2.900
2.730
2.740
413,426
-0.17(-5.84%)
Mar 01, 2024
2.790
3.000
2.780
2.910
307,966
+0.13(+4.68%)
Feb 29, 2024
2.800
2.900
2.780
2.780
325,094
+0.00(+0.00%)
Feb 28, 2024
2.880
2.900
2.750
2.780
234,035
-0.13(-4.47%)
Feb 27, 2024
2.750
2.960
2.750
2.910
351,597
+0.16(+5.82%)
Feb 26, 2024
2.670
2.830
2.670
2.750
129,722
+0.02(+0.73%)
Feb 23, 2024
2.640
2.760
2.600
2.730
156,103
+0.05(+1.87%)
Feb 22, 2024
2.730
2.750
2.640
2.680
142,086
-0.05(-1.83%)
Feb 21, 2024
2.750
2.760
2.590
2.730
355,253
-0.05(-1.80%)
Feb 20, 2024
2.900
2.900
2.750
2.780
227,874
-0.14(-4.79%)
Feb 16, 2024
2.920
0
+0.21(+7.75%)
Feb 15, 2024
2.520
2.740
2.500
2.710
289,832
+0.18(+7.11%)
Feb 14, 2024
2.510
2.610
2.400
2.530
335,410
+0.03(+1.20%)
Feb 13, 2024
2.650
2.720
2.450
2.500
598,758
-0.39(-13.49%)
Feb 12, 2024
3.040
3.050
2.750
2.890
623,142
-0.19(-6.17%)
Feb 09, 2024
2.990
3.120
2.920
3.080
355,735
+0.17(+5.84%)
Feb 08, 2024
2.730
2.980
2.720
2.910
371,938
+0.20(+7.38%)
Feb 07, 2024
2.890
2.890
2.670
2.710
296,976
-0.18(-6.23%)
Feb 06, 2024
2.350
2.890
2.350
2.890
675,244
+0.51(+21.43%)
Feb 05, 2024
2.430
2.470
2.290
2.380
142,461
-0.07(-2.86%)
Feb 02, 2024
2.480
2.520
2.380
2.450
174,396
-0.03(-1.21%)
Feb 01, 2024
2.250
2.510
2.250
2.480
346,732
+0.24(+10.71%)
Jan 31, 2024
2.200
2.290
2.160
2.240
180,246
+0.06(+2.75%)
Jan 30, 2024
2.180
2.270
2.170
2.180
129,505
-0.04(-1.80%)
Jan 29, 2024
2.180
2.250
2.120
2.220
274,627
+0.02(+0.91%)
Jan 26, 2024
2.150
2.280
2.140
2.200
369,948
+0.01(+0.46%)
Jan 25, 2024
2.330
2.330
2.100
2.190
569,440
-0.13(-5.60%)
Jan 24, 2024
2.540
2.540
2.310
2.320
461,859
-0.19(-7.57%)
Jan 23, 2024
2.470
2.580
2.440
2.510
141,014
-0.05(-1.95%)
Jan 22, 2024
2.500
2.620
2.400
2.560
445,266
+0.06(+2.40%)
Jan 19, 2024
2.320
2.500
2.220
2.500
285,768
+0.25(+11.11%)
Jan 18, 2024
2.450
2.470
2.250
2.250
251,700
-0.13(-5.46%)
Jan 17, 2024
2.570
2.570
2.350
2.380
362,959
-0.19(-7.39%)
Jan 16, 2024
2.350
2.580
2.300
2.570
452,634
+0.23(+9.83%)
Jan 15, 2024
2.320
2.400
2.280
2.340
143,174
+0.10(+4.46%)
Jan 12, 2024
2.250
2.310
2.130
2.240
152,949
-0.06(-2.61%)
Jan 11, 2024
1.940
2.320
1.920
2.300
478,171
+0.41(+21.69%)
Jan 10, 2024
1.870
1.980
1.830
1.890
100,889
+0.07(+3.85%)
Jan 09, 2024
1.880
1.900
1.810
1.820
101,594
-0.12(-6.19%)
Jan 08, 2024
1.830
1.950
1.820
1.940
115,370
+0.10(+5.43%)
Jan 05, 2024
1.790
1.860
1.760
1.840
77,209
+0.05(+2.79%)
Jan 04, 2024
1.780
1.810
1.750
1.790
71,657
+0.02(+1.13%)
Jan 03, 2024
1.730
1.800
1.670
1.770
135,418
+0.02(+1.14%)
Jan 02, 2024
1.700
1.800
1.700
1.750
132,094
+0.03(+1.74%)
Dec 29, 2023
1.720
0
-0.10(-5.49%)
Dec 28, 2023
1.810
1.900
1.780
1.820
155,512
+0.02(+1.11%)
Dec 27, 2023
1.750
1.830
1.740
1.800
230,671
+0.11(+6.51%)
Dec 22, 2023
1.690
0
+0.05(+3.05%)
Dec 21, 2023
1.680
1.680
1.620
1.640
52,694
+0.01(+0.61%)
Dec 20, 2023
1.680
1.740
1.630
1.630
121,648
-0.07(-4.12%)
Dec 19, 2023
1.730
1.780
1.660
1.700
136,326
-0.05(-2.86%)
Dec 18, 2023
1.750
1.780
1.730
1.750
95,131
-0.05(-2.78%)
Dec 15, 2023
1.800
1.820
1.760
1.800
87,280
-0.02(-1.10%)
Dec 14, 2023
1.810
1.880
1.800
1.820
160,466
+0.01(+0.55%)
Dec 13, 2023
1.680
1.810
1.630
1.810
97,487
+0.13(+7.74%)
Dec 12, 2023
1.740
1.770
1.680
1.680
56,226
-0.07(-4.00%)
Dec 11, 2023
1.780
1.820
1.750
1.750
53,007
-0.05(-2.78%)
Dec 08, 2023
1.820
1.860
1.780
1.800
106,002
-0.02(-1.10%)
Dec 07, 2023
1.850
1.890
1.800
1.820
60,115
-0.02(-1.09%)
Dec 06, 2023
1.820
1.890
1.820
1.840
75,059
+0.01(+0.55%)
Dec 05, 2023
1.960
1.960
1.830
1.830
84,482
-0.12(-6.15%)
Dec 04, 2023
1.830
1.950
1.820
1.950
132,891
+0.12(+6.56%)
Dec 01, 2023
1.770
1.830
1.730
1.830
95,066
+0.07(+3.98%)
Nov 30, 2023
1.780
1.780
1.730
1.760
44,900
-0.04(-2.22%)
Nov 29, 2023
1.700
1.800
1.690
1.800
75,819
+0.09(+5.26%)
Nov 28, 2023
1.710
1.740
1.690
1.710
76,444
+0.00(+0.00%)
Nov 27, 2023
1.760
1.760
1.710
1.710
32,765
-0.02(-1.16%)
Nov 24, 2023
1.690
1.770
1.690
1.730
16,159
+0.02(+1.17%)
Nov 23, 2023
1.700
1.720
1.700
1.710
10,588
-0.03(-1.72%)
Nov 22, 2023
1.690
1.750
1.690
1.740
37,129
+0.06(+3.57%)
Nov 21, 2023
1.760
1.760
1.680
1.680
59,573
-0.10(-5.62%)
Nov 20, 2023
1.720
1.810
1.720
1.780
107,436
+0.00(+0.00%)
Nov 17, 2023
1.620
1.780
1.620
1.780
263,956
+0.17(+10.56%)
Nov 16, 2023
1.690
1.700
1.610
1.610
110,746
-0.08(-4.73%)
Nov 15, 2023
1.640
1.730
1.640
1.690
135,271
+0.02(+1.20%)
Nov 14, 2023
1.600
1.670
1.600
1.670
92,707
+0.08(+5.03%)
Nov 13, 2023
1.690
1.690
1.590
1.590
123,601
-0.13(-7.56%)
Nov 10, 2023
1.630
1.720
1.540
1.720
165,640
+0.11(+6.83%)
Nov 09, 2023
1.740
1.740
1.590
1.610
313,817
-0.15(-8.52%)
Nov 08, 2023
1.820
1.830
1.730
1.760
225,410
-0.06(-3.30%)
Nov 07, 2023
1.860
1.920
1.820
1.820
231,720
-0.07(-3.70%)
Nov 06, 2023
2.090
2.170
1.820
1.890
865,203
+0.30(+18.87%)
Nov 03, 2023
1.510
1.620
1.510
1.590
55,615
+0.06(+3.92%)
Nov 02, 2023
1.410
1.540
1.410
1.530
66,889
+0.10(+6.99%)
Nov 01, 2023
1.480
1.480
1.420
1.430
54,657
-0.05(-3.38%)
Oct 31, 2023
1.440
1.480
1.430
1.480
46,644
+0.05(+3.50%)
Oct 30, 2023
1.370
1.440
1.360
1.430
85,274
+0.07(+5.15%)
Oct 27, 2023
1.370
1.410
1.360
1.360
52,968
+0.00(+0.00%)
Oct 26, 2023
1.410
1.420
1.350
1.360
82,456
-0.05(-3.55%)
Oct 25, 2023
1.510
1.510
1.410
1.410
53,106
-0.09(-6.00%)
Oct 24, 2023
1.400
1.500
1.400
1.500
122,242
+0.11(+7.91%)
Oct 23, 2023
1.430
1.450
1.390
1.390
74,843
-0.06(-4.14%)
Oct 20, 2023
1.540
1.540
1.450
1.450
134,509
-0.06(-3.97%)
Oct 19, 2023
1.560
1.580
1.510
1.510
133,388
-0.04(-2.58%)
Oct 18, 2023
1.640
1.660
1.550
1.550
108,645
-0.11(-6.63%)
Oct 17, 2023
1.590
1.660
1.550
1.660
60,707
+0.05(+3.11%)
Oct 16, 2023
1.560
1.610
1.530
1.610
82,618
+0.07(+4.55%)
Oct 13, 2023
1.560
1.580
1.530
1.540
42,852
-0.02(-1.28%)
Oct 12, 2023
1.640
1.640
1.560
1.560
63,360
-0.05(-3.11%)
Oct 11, 2023
1.660
1.660
1.600
1.610
78,425
-0.04(-2.42%)
Oct 10, 2023
1.630
1.700
1.630
1.650
75,673
+0.00(+0.00%)
Oct 06, 2023
1.650
0
+0.05(+3.12%)
Oct 05, 2023
1.640
1.640
1.570
1.600
85,388
-0.03(-1.84%)
Oct 04, 2023
1.680
1.680
1.610
1.630
103,335
-0.05(-2.98%)
Oct 03, 2023
1.730
1.730
1.660
1.680
86,287
-0.04(-2.33%)
Oct 02, 2023
1.840
1.840
1.670
1.720
133,204
-0.08(-4.44%)
Sep 29, 2023
1.760
1.800
1.760
1.800
61,437
+0.03(+1.69%)
Sep 28, 2023
1.820
1.820
1.700
1.770
126,883
-0.03(-1.67%)
Sep 27, 2023
1.960
1.970
1.780
1.800
279,526
-0.12(-6.25%)
Sep 26, 2023
2.010
2.050
1.920
1.920
138,642
-0.10(-4.95%)
Sep 25, 2023
2.000
2.020
1.990
2.020
121,471
+0.00(+0.00%)
Sep 22, 2023
2.020
2.050
1.990
2.020
70,900
+0.01(+0.50%)
Sep 21, 2023
2.070
2.070
1.990
2.010
159,325
-0.11(-5.19%)
Sep 20, 2023
2.130
2.200
2.050
2.120
140,447
+0.00(+0.00%)
Sep 19, 2023
2.190
2.220
2.110
2.120
161,435
-0.06(-2.75%)
Sep 18, 2023
2.390
2.420
2.130
2.180
404,295
-0.22(-9.17%)
Sep 15, 2023
2.480
2.690
2.400
2.400
482,030
+0.00(+0.00%)
Sep 14, 2023
2.400
2.510
2.380
2.400
205,850
+0.04(+1.69%)
Sep 13, 2023
2.310
2.410
2.250
2.360
171,883
+0.03(+1.29%)
Sep 12, 2023
2.500
2.550
2.300
2.330
271,786
-0.20(-7.91%)
Sep 11, 2023
2.140
2.590
2.140
2.530
446,614
+0.41(+19.34%)
Sep 08, 2023
2.050
2.140
2.010
2.120
134,832
+0.03(+1.44%)
Sep 07, 2023
2.060
2.110
2.000
2.090
107,870
+0.01(+0.48%)
Sep 06, 2023
2.240
2.240
2.050
2.080
136,470
-0.12(-5.45%)
Sep 05, 2023
2.070
2.240
2.060
2.200
161,492
+0.14(+6.80%)
Sep 01, 2023
2.060
0
-0.19(-8.44%)
Aug 31, 2023
2.070
2.340
2.070
2.250
303,972
+0.19(+9.22%)
Aug 30, 2023
1.910
2.140
1.910
2.060
148,452
+0.12(+6.19%)
Aug 29, 2023
1.930
2.010
1.910
1.940
72,424
+0.01(+0.52%)
Aug 28, 2023
1.890
1.930
1.870
1.930
35,874
+0.05(+2.66%)
Aug 25, 2023
1.810
1.890
1.810
1.880
41,692
+0.06(+3.30%)
Aug 24, 2023
1.940
1.940
1.820
1.820
103,964
-0.14(-7.14%)
Aug 23, 2023
1.940
1.980
1.910
1.960
30,223
+0.01(+0.51%)
Aug 22, 2023
2.030
2.050
1.930
1.950
41,821
-0.08(-3.94%)
Aug 21, 2023
2.090
2.120
2.000
2.030
50,421
-0.02(-0.98%)
Aug 18, 2023
2.160
2.210
2.050
2.050
227,266
-0.08(-3.76%)
Aug 17, 2023
1.950
2.130
1.920
2.130
184,226
+0.17(+8.67%)
Aug 16, 2023
1.790
1.970
1.770
1.960
303,586
+0.18(+10.11%)
Aug 15, 2023
1.830
1.830
1.780
1.780
53,814
-0.02(-1.11%)
Aug 14, 2023
1.780
1.840
1.740
1.800
82,300
+0.00(+0.00%)
Aug 11, 2023
1.820
1.820
1.780
1.800
32,438
+0.00(+0.00%)
Aug 10, 2023
1.920
1.920
1.800
1.800
113,440
-0.07(-3.74%)
Aug 09, 2023
1.930
1.930
1.840
1.870
75,324
-0.05(-2.60%)
Aug 08, 2023
1.850
1.960
1.840
1.920
102,789
+0.04(+2.13%)
Aug 04, 2023
1.880
0
-0.01(-0.53%)
Aug 03, 2023
1.890
1.910
1.860
1.890
57,436
-0.01(-0.53%)
Aug 02, 2023
1.950
1.950
1.890
1.900
100,354
-0.08(-4.04%)
Aug 01, 2023
2.000
2.030
1.920
1.980
96,564
-0.01(-0.50%)
Jul 31, 2023
1.910
2.010
1.910
1.990
92,418
+0.07(+3.65%)
Jul 28, 2023
1.810
1.950
1.810
1.920
173,973
+0.12(+6.67%)
Jul 27, 2023
1.830
1.940
1.800
1.800
162,580
-0.02(-1.10%)
Jul 26, 2023
1.780
1.850
1.780
1.820
148,194
+0.03(+1.68%)
Jul 25, 2023
1.770
1.790
1.750
1.790
50,055
+0.01(+0.56%)
Jul 24, 2023
1.760
1.800
1.750
1.780
89,880
-0.01(-0.56%)
Jul 21, 2023
1.760
1.790
1.730
1.790
121,083
+0.02(+1.13%)
Jul 20, 2023
1.840
1.890
1.740
1.770
195,412
-0.07(-3.80%)
Jul 19, 2023
1.860
1.940
1.840
1.840
259,161
-0.06(-3.16%)
Jul 18, 2023
1.980
1.980
1.850
1.900
338,418
-0.09(-4.52%)
Jul 17, 2023
2.080
2.080
1.940
1.990
361,656
-0.05(-2.45%)
Jul 14, 2023
2.070
2.200
1.980
2.040
816,256
-0.45(-18.07%)
Jul 13, 2023
2.400
2.570
2.350
2.490
284,572
+0.06(+2.47%)
Jul 12, 2023
2.250
2.460
2.250
2.430
205,851
+0.22(+9.95%)
Jul 11, 2023
2.100
2.380
2.100
2.210
319,428
+0.11(+5.24%)
Jul 10, 2023
2.170
2.170
1.990
2.100
113,856
-0.03(-1.41%)
Jul 07, 2023
2.000
2.150
1.950
2.130
153,802
+1.61(+309.62%)
Jul 06, 2023
0.5200
0.5300
0.5100
0.5200
117,515
-0.02(-3.70%)
Jul 05, 2023
0.5400
0.5500
0.5200
0.5400
141,687
+0.00(+0.00%)
Jul 04, 2023
0.5200
0.5500
0.5000
0.5400
327,593
+0.04(+8.00%)
Jun 30, 2023
0.5000
0
+0.01(+2.04%)
Jun 29, 2023
0.4900
0.5100
0.4850
0.4900
340,715
+0.01(+1.03%)
Jun 28, 2023
0.5100
0.5100
0.4850
0.4850
260,390
-0.02(-3.00%)
Jun 27, 2023
0.5000
0.5100
0.5000
0.5000
69,399
+0.00(+0.00%)
Jun 26, 2023
0.5100
0.5300
0.5000
0.5000
354,115
-0.02(-3.85%)
Jun 23, 2023
0.5300
0.5400
0.5100
0.5200
190,941
-0.02(-3.70%)
Jun 22, 2023
0.5200
0.5600
0.5100
0.5400
206,473
+0.01(+1.89%)
Jun 21, 2023
0.5300
0.5400
0.5200
0.5300
163,383
-0.02(-3.64%)
Jun 20, 2023
0.5500
0.5500
0.5200
0.5500
265,241
+0.01(+1.85%)
Jun 19, 2023
0.5500
0.5600
0.5400
0.5400
107,447
-0.03(-5.26%)
Jun 16, 2023
0.5400
0.5800
0.5400
0.5700
247,317
+0.02(+3.64%)
Jun 15, 2023
0.5500
0.5500
0.5400
0.5500
68,978
+0.00(+0.00%)
Jun 14, 2023
0.5600
0.5600
0.5300
0.5500
82,482
-0.02(-3.51%)
Jun 13, 2023
0.5700
0.5700
0.5500
0.5700
205,673
+0.00(+0.00%)
Jun 12, 2023
0.5600
0.5700
0.5500
0.5700
329,451
+0.01(+1.79%)
Jun 09, 2023
0.5700
0.5700
0.5300
0.5600
288,178
-0.01(-1.75%)
Jun 08, 2023
0.5700
0.5700
0.5400
0.5700
182,895
+0.02(+3.64%)
Jun 07, 2023
0.5700
0.5700
0.5500
0.5500
168,178
-0.01(-1.79%)
Jun 06, 2023
0.5200
0.5700
0.5200
0.5600
260,876
+0.02(+3.70%)
Jun 05, 2023
0.5300
0.5500
0.5100
0.5400
560,788
+0.02(+3.85%)
Jun 02, 2023
0.5300
0.5400
0.5200
0.5200
725,315
+0.01(+1.96%)
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.