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
Yirendai Ltd ADR
(NY:
YRD
)
5.010
-0.030 (-0.60%)
Official Closing Price
Updated: 7:00 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
5.040
5.100
4.950
5.010
75,944
-0.03(-0.60%)
May 16, 2024
5.040
5.098
4.990
5.040
45,835
+0.00(+0.00%)
May 15, 2024
5.050
5.120
4.931
5.040
53,771
-0.03(-0.59%)
May 14, 2024
5.010
5.120
4.950
5.070
61,024
+0.05(+1.00%)
May 13, 2024
5.120
5.170
4.975
5.020
61,889
-0.10(-1.95%)
May 10, 2024
5.200
5.200
5.023
5.120
85,581
+0.01(+0.20%)
May 09, 2024
4.990
5.230
4.990
5.110
129,312
+0.21(+4.29%)
May 08, 2024
5.180
5.284
4.860
4.900
115,495
-0.27(-5.22%)
May 07, 2024
5.300
5.340
5.145
5.170
102,208
-0.19(-3.54%)
May 06, 2024
5.150
5.420
5.150
5.360
154,109
+0.15(+2.88%)
May 03, 2024
5.300
5.510
5.110
5.210
194,189
-0.24(-4.40%)
May 02, 2024
5.220
5.600
5.210
5.450
328,601
+0.25(+4.81%)
May 01, 2024
5.100
5.210
5.000
5.200
43,041
+0.16(+3.17%)
Apr 30, 2024
5.010
5.070
5.000
5.040
60,002
+0.02(+0.40%)
Apr 29, 2024
5.130
5.220
4.950
5.020
132,863
-0.06(-1.18%)
Apr 26, 2024
5.100
5.230
5.080
5.080
141,256
+0.04(+0.79%)
Apr 25, 2024
5.020
5.098
4.860
5.040
117,621
-0.04(-0.79%)
Apr 24, 2024
5.050
5.180
4.970
5.080
92,460
+0.06(+1.20%)
Apr 23, 2024
4.880
5.100
4.880
5.020
80,264
+0.05(+1.01%)
Apr 22, 2024
4.910
5.090
4.900
4.970
111,693
+0.14(+2.90%)
Apr 19, 2024
4.850
4.928
4.800
4.830
66,921
-0.02(-0.41%)
Apr 18, 2024
4.710
5.010
4.700
4.850
83,512
+0.14(+2.97%)
Apr 17, 2024
4.850
4.890
4.710
4.710
119,554
-0.10(-2.08%)
Apr 16, 2024
4.800
4.970
4.710
4.810
111,779
-0.02(-0.41%)
Apr 15, 2024
5.230
5.260
4.810
4.830
168,341
-0.32(-6.21%)
Apr 12, 2024
5.250
5.470
5.080
5.150
157,194
-0.13(-2.46%)
Apr 11, 2024
5.190
5.370
5.180
5.280
139,831
+0.06(+1.15%)
Apr 10, 2024
5.190
5.360
5.120
5.220
207,062
+0.08(+1.56%)
Apr 09, 2024
5.130
5.180
4.960
5.140
77,497
+0.07(+1.38%)
Apr 08, 2024
4.910
5.110
4.875
5.070
242,603
+0.17(+3.47%)
Apr 05, 2024
4.660
4.935
4.600
4.900
191,111
+0.29(+6.29%)
Apr 04, 2024
4.790
4.940
4.600
4.610
178,281
-0.15(-3.15%)
Apr 03, 2024
4.650
4.830
4.650
4.760
150,338
+0.00(+0.00%)
Apr 02, 2024
4.800
4.900
4.620
4.760
136,129
-0.11(-2.26%)
Apr 01, 2024
4.620
4.940
4.550
4.870
150,023
+0.36(+7.98%)
Mar 28, 2024
4.450
4.760
4.410
4.510
191,136
+0.00(+0.00%)
Mar 27, 2024
4.650
4.770
4.500
4.510
208,432
-0.17(-3.63%)
Mar 26, 2024
4.300
4.850
4.240
4.680
279,957
+0.26(+5.88%)
Mar 25, 2024
4.750
4.840
4.345
4.420
492,018
-0.65(-12.82%)
Mar 22, 2024
5.300
5.300
5.000
5.070
183,811
-0.31(-5.76%)
Mar 21, 2024
5.400
5.420
4.780
5.380
453,254
-0.05(-0.92%)
Mar 20, 2024
5.300
5.504
5.250
5.430
298,856
+0.18(+3.43%)
Mar 19, 2024
5.590
5.600
5.110
5.250
353,991
-0.45(-7.89%)
Mar 18, 2024
5.320
5.800
5.230
5.700
184,674
+0.38(+7.14%)
Mar 15, 2024
5.340
5.420
5.210
5.320
47,494
+0.03(+0.57%)
Mar 14, 2024
5.390
5.440
5.280
5.290
47,000
-0.10(-1.86%)
Mar 13, 2024
5.250
5.500
5.200
5.390
139,605
+0.16(+3.06%)
Mar 12, 2024
5.120
5.364
5.110
5.230
92,352
+0.11(+2.15%)
Mar 11, 2024
4.950
5.220
4.870
5.120
99,326
+0.25(+5.13%)
Mar 08, 2024
4.870
5.066
4.780
4.870
106,274
-0.07(-1.42%)
Mar 07, 2024
5.030
5.179
4.890
4.940
143,747
-0.16(-3.14%)
Mar 06, 2024
5.070
5.180
5.000
5.100
59,788
+0.04(+0.79%)
Mar 05, 2024
5.570
5.570
4.600
5.060
197,916
-0.44(-8.00%)
Mar 04, 2024
5.620
5.800
5.230
5.500
252,314
-0.02(-0.36%)
Mar 01, 2024
5.210
5.520
5.120
5.520
151,803
+0.39(+7.60%)
Feb 29, 2024
5.200
5.230
5.100
5.130
46,747
+0.04(+0.79%)
Feb 28, 2024
5.270
5.270
5.050
5.090
50,293
-0.17(-3.23%)
Feb 27, 2024
5.300
5.480
5.200
5.260
114,459
-0.03(-0.57%)
Feb 26, 2024
5.140
5.300
4.952
5.290
108,356
+0.17(+3.32%)
Feb 23, 2024
5.000
5.170
4.900
5.120
59,396
+0.13(+2.61%)
Feb 22, 2024
5.020
5.030
4.868
4.990
48,951
+0.09(+1.84%)
Feb 21, 2024
4.940
5.029
4.830
4.900
52,086
-0.04(-0.81%)
Feb 20, 2024
4.990
5.030
4.820
4.940
79,941
-0.08(-1.59%)
Feb 16, 2024
5.500
5.500
4.890
5.020
209,579
-0.43(-7.89%)
Feb 15, 2024
4.770
5.590
4.650
5.450
412,954
+0.76(+16.20%)
Feb 14, 2024
4.450
4.699
4.338
4.690
81,926
+0.25(+5.63%)
Feb 13, 2024
4.140
4.450
4.020
4.440
127,029
-0.03(-0.67%)
Feb 12, 2024
4.390
4.550
4.352
4.470
56,479
+0.08(+1.82%)
Feb 09, 2024
4.630
4.670
4.320
4.390
76,872
-0.25(-5.39%)
Feb 08, 2024
4.680
4.680
4.530
4.640
48,162
-0.03(-0.64%)
Feb 07, 2024
4.870
4.940
4.530
4.670
143,561
-0.16(-3.31%)
Feb 06, 2024
4.450
4.830
4.301
4.830
128,702
+0.43(+9.77%)
Feb 05, 2024
4.590
4.634
4.480
4.400
149,695
-0.08(-1.79%)
Feb 02, 2024
4.600
4.880
4.410
4.480
241,061
-0.05(-1.10%)
Feb 01, 2024
4.400
4.590
4.320
4.530
126,809
+0.23(+5.35%)
Jan 31, 2024
4.740
4.740
4.010
4.300
215,429
-0.55(-11.34%)
Jan 30, 2024
4.960
5.000
4.790
4.850
85,013
-0.03(-0.61%)
Jan 29, 2024
4.890
4.980
4.800
4.880
155,361
+0.11(+2.31%)
Jan 26, 2024
4.960
4.988
4.670
4.770
127,581
-0.22(-4.41%)
Jan 25, 2024
4.700
5.000
4.700
4.990
187,454
+0.24(+5.05%)
Jan 24, 2024
4.550
4.780
4.537
4.750
260,288
+0.25(+5.56%)
Jan 23, 2024
4.290
4.570
4.290
4.500
196,827
+0.25(+5.88%)
Jan 22, 2024
4.180
4.420
4.150
4.250
151,376
+0.14(+3.41%)
Jan 19, 2024
4.020
4.150
3.890
4.110
107,625
+0.09(+2.24%)
Jan 18, 2024
3.920
4.040
3.860
4.020
143,685
+0.16(+4.15%)
Jan 17, 2024
4.030
4.140
3.850
3.860
97,631
-0.15(-3.74%)
Jan 16, 2024
3.960
4.120
3.840
4.010
147,944
-0.07(-1.72%)
Jan 12, 2024
4.610
4.630
4.070
4.080
145,502
-0.50(-10.92%)
Jan 11, 2024
4.470
4.650
4.416
4.580
173,610
+0.06(+1.33%)
Jan 10, 2024
4.540
4.593
4.300
4.520
139,529
+0.05(+1.12%)
Jan 09, 2024
4.170
4.610
4.070
4.470
206,571
+0.22(+5.18%)
Jan 08, 2024
3.945
4.420
3.918
4.250
277,952
+0.34(+8.70%)
Jan 05, 2024
4.180
4.279
3.620
3.910
248,485
-0.19(-4.63%)
Jan 04, 2024
3.960
4.350
3.910
4.100
293,406
+0.05(+1.23%)
Jan 03, 2024
3.650
4.340
3.590
4.050
549,293
+0.46(+12.81%)
Jan 02, 2024
3.120
3.680
3.020
3.590
320,052
+0.47(+15.06%)
Dec 29, 2023
3.040
3.150
3.000
3.120
128,500
+0.03(+0.97%)
Dec 28, 2023
3.000
3.140
2.999
3.090
106,307
+0.06(+1.98%)
Dec 27, 2023
3.040
3.050
3.020
3.030
87,919
-0.02(-0.66%)
Dec 26, 2023
3.100
3.100
3.020
3.050
98,294
-0.11(-3.48%)
Dec 22, 2023
3.010
3.180
3.010
3.160
194,112
+0.12(+3.95%)
Dec 21, 2023
3.000
3.100
2.970
3.040
61,978
+0.05(+1.67%)
Dec 20, 2023
3.000
3.050
2.960
2.990
60,362
-0.01(-0.33%)
Dec 19, 2023
2.940
3.020
2.940
3.000
60,676
+0.01(+0.33%)
Dec 18, 2023
2.920
3.000
2.880
2.990
74,489
+0.07(+2.40%)
Dec 15, 2023
2.880
2.988
2.840
2.920
79,420
-0.01(-0.34%)
Dec 14, 2023
2.910
3.000
2.850
2.930
83,546
-0.02(-0.68%)
Dec 13, 2023
2.850
2.950
2.730
2.950
60,855
+0.08(+2.79%)
Dec 12, 2023
2.880
2.970
2.700
2.870
80,793
-0.06(-2.05%)
Dec 11, 2023
2.960
3.000
2.660
2.930
122,286
-0.06(-2.01%)
Dec 08, 2023
3.020
3.093
2.960
2.990
54,742
-0.09(-2.92%)
Dec 07, 2023
3.000
3.100
2.980
3.080
68,095
+0.03(+0.98%)
Dec 06, 2023
3.030
3.100
3.030
3.050
67,648
-0.03(-0.97%)
Dec 05, 2023
3.140
3.160
3.000
3.080
157,157
-0.12(-3.75%)
Dec 04, 2023
2.920
3.200
2.860
3.200
317,817
+0.17(+5.61%)
Dec 01, 2023
2.870
3.050
2.850
3.030
119,515
+0.20(+7.07%)
Nov 30, 2023
2.930
3.000
2.730
2.830
58,790
-0.16(-5.35%)
Nov 29, 2023
3.110
3.155
2.840
2.990
129,364
-0.19(-5.97%)
Nov 28, 2023
3.070
3.200
3.070
3.180
140,077
+0.06(+1.92%)
Nov 27, 2023
3.150
3.172
3.043
3.120
87,523
+0.01(+0.32%)
Nov 24, 2023
2.990
3.200
2.950
3.110
74,259
+0.12(+4.01%)
Nov 22, 2023
2.950
3.025
2.808
2.990
119,769
+0.04(+1.36%)
Nov 21, 2023
2.800
3.000
2.800
2.950
212,315
+0.18(+6.50%)
Nov 20, 2023
2.530
2.895
2.530
2.770
201,538
+0.17(+6.54%)
Nov 17, 2023
2.310
2.630
2.300
2.600
130,704
+0.31(+13.54%)
Nov 16, 2023
2.300
2.300
2.260
2.290
37,787
+0.00(+0.00%)
Nov 15, 2023
2.268
2.300
2.252
2.290
25,428
+0.07(+3.15%)
Nov 14, 2023
2.210
2.270
2.190
2.220
30,530
-0.04(-1.77%)
Nov 13, 2023
2.240
2.280
2.195
2.260
41,044
+0.02(+0.89%)
Nov 10, 2023
2.320
2.320
2.240
2.240
21,911
-0.09(-3.86%)
Nov 09, 2023
2.360
2.360
2.300
2.330
20,414
-0.03(-1.27%)
Nov 08, 2023
2.310
2.360
2.280
2.360
50,350
+0.08(+3.51%)
Nov 07, 2023
2.290
2.330
2.260
2.280
23,160
-0.03(-1.30%)
Nov 06, 2023
2.260
2.310
2.170
2.310
18,941
+0.08(+3.59%)
Nov 03, 2023
2.270
2.305
2.160
2.230
119,000
-0.03(-1.33%)
Nov 02, 2023
2.260
2.300
2.222
2.260
41,357
+0.00(+0.00%)
Nov 01, 2023
2.240
2.260
2.220
2.260
24,946
+0.05(+2.26%)
Oct 31, 2023
2.280
2.280
2.200
2.210
34,036
-0.05(-2.21%)
Oct 30, 2023
2.210
2.280
2.200
2.260
29,501
+0.06(+2.73%)
Oct 27, 2023
2.170
2.210
2.160
2.200
17,813
+0.04(+1.85%)
Oct 26, 2023
2.260
2.260
2.160
2.160
17,787
-0.11(-4.85%)
Oct 25, 2023
2.200
2.270
2.200
2.270
35,311
+0.04(+1.79%)
Oct 24, 2023
2.210
2.300
2.200
2.230
75,260
+0.06(+2.76%)
Oct 23, 2023
2.230
2.230
2.160
2.170
40,656
-0.03(-1.36%)
Oct 20, 2023
2.260
2.270
2.190
2.200
59,598
-0.06(-2.65%)
Oct 19, 2023
2.400
2.400
2.250
2.260
44,369
-0.12(-5.04%)
Oct 18, 2023
2.380
2.410
2.350
2.380
21,301
-0.02(-0.83%)
Oct 17, 2023
2.300
2.400
2.295
2.400
65,847
+0.11(+4.80%)
Oct 16, 2023
2.300
2.350
2.250
2.290
61,064
-0.03(-1.29%)
Oct 13, 2023
2.300
2.330
2.270
2.320
22,914
+0.05(+2.20%)
Oct 12, 2023
2.300
2.320
2.250
2.270
26,036
-0.04(-1.73%)
Oct 11, 2023
2.380
2.380
2.280
2.310
111,139
-0.09(-3.75%)
Oct 10, 2023
2.380
2.430
2.380
2.400
30,062
+0.03(+1.27%)
Oct 09, 2023
2.350
2.442
2.280
2.370
98,044
-0.02(-0.84%)
Oct 06, 2023
2.330
2.410
2.330
2.390
42,498
+0.03(+1.27%)
Oct 05, 2023
2.430
2.430
2.330
2.360
75,643
-0.10(-4.07%)
Oct 04, 2023
2.490
2.490
2.440
2.460
12,886
-0.03(-1.20%)
Oct 03, 2023
2.450
2.490
2.393
2.490
56,074
+0.00(+0.00%)
Oct 02, 2023
2.450
2.490
2.447
2.490
39,757
+0.06(+2.47%)
Sep 29, 2023
2.500
2.500
2.420
2.430
24,710
-0.04(-1.62%)
Sep 28, 2023
2.400
2.470
2.400
2.470
12,408
+0.04(+1.65%)
Sep 27, 2023
2.430
2.470
2.380
2.430
35,578
+0.02(+0.83%)
Sep 26, 2023
2.460
2.494
2.390
2.410
36,724
-0.07(-2.82%)
Sep 25, 2023
2.420
2.500
2.470
2.480
23,922
-0.02(-0.80%)
Sep 22, 2023
2.440
2.550
2.440
2.500
65,183
+0.04(+1.63%)
Sep 21, 2023
2.400
2.480
2.400
2.460
41,370
+0.03(+1.23%)
Sep 20, 2023
2.560
2.580
2.400
2.430
73,058
-0.13(-5.08%)
Sep 19, 2023
2.430
2.570
2.410
2.560
47,528
+0.11(+4.49%)
Sep 18, 2023
2.500
2.540
2.410
2.450
49,021
-0.06(-2.39%)
Sep 15, 2023
2.400
2.520
2.400
2.510
38,250
+0.11(+4.58%)
Sep 14, 2023
2.520
2.550
2.400
2.400
82,686
-0.15(-5.88%)
Sep 13, 2023
2.470
2.590
2.460
2.550
63,596
+0.02(+0.79%)
Sep 12, 2023
2.530
2.578
2.520
2.530
54,691
-0.01(-0.39%)
Sep 11, 2023
2.500
2.600
2.500
2.540
56,413
+0.04(+1.60%)
Sep 08, 2023
2.380
2.590
2.380
2.500
96,154
+0.06(+2.46%)
Sep 07, 2023
2.390
2.480
2.390
2.440
55,837
-0.01(-0.41%)
Sep 06, 2023
2.560
2.576
2.390
2.450
103,039
-0.13(-5.04%)
Sep 05, 2023
2.620
2.698
2.550
2.580
68,712
-0.04(-1.53%)
Sep 01, 2023
2.640
2.720
2.620
2.620
51,103
-0.07(-2.60%)
Aug 31, 2023
2.650
2.700
2.630
2.690
73,536
+0.03(+1.13%)
Aug 30, 2023
2.500
2.710
2.480
2.660
75,315
+0.10(+3.91%)
Aug 29, 2023
2.470
2.690
2.470
2.560
73,210
-0.01(-0.39%)
Aug 28, 2023
2.480
2.620
2.480
2.570
31,332
+0.07(+2.80%)
Aug 25, 2023
2.550
2.550
2.440
2.500
13,184
+0.05(+2.04%)
Aug 24, 2023
2.670
2.710
2.420
2.450
81,957
-0.19(-7.20%)
Aug 23, 2023
2.580
2.740
2.580
2.640
116,333
+0.06(+2.33%)
Aug 22, 2023
2.530
2.625
2.510
2.580
80,053
+0.01(+0.39%)
Aug 21, 2023
2.670
2.670
2.500
2.570
69,791
-0.10(-3.75%)
Aug 18, 2023
2.430
2.730
2.430
2.670
141,437
+0.20(+8.10%)
Aug 17, 2023
2.450
2.590
2.330
2.470
122,034
+0.11(+4.66%)
Aug 16, 2023
2.320
2.370
2.308
2.360
43,492
+0.09(+3.96%)
Aug 15, 2023
2.250
2.330
2.230
2.270
62,266
-0.02(-0.87%)
Aug 14, 2023
2.180
2.310
2.180
2.290
72,697
+0.07(+3.15%)
Aug 11, 2023
2.180
2.320
2.180
2.220
89,582
-0.01(-0.45%)
Aug 10, 2023
2.270
2.290
2.180
2.230
38,214
+0.03(+1.36%)
Aug 09, 2023
2.340
2.430
2.160
2.200
86,478
-0.07(-3.08%)
Aug 08, 2023
2.340
2.342
2.200
2.270
107,950
-0.07(-2.99%)
Aug 07, 2023
2.400
2.410
2.310
2.340
19,918
-0.04(-1.68%)
Aug 04, 2023
2.480
2.480
2.370
2.380
61,989
-0.10(-4.03%)
Aug 03, 2023
2.480
2.600
2.450
2.480
117,973
-0.02(-0.80%)
Aug 02, 2023
2.710
2.710
2.450
2.500
148,377
-0.19(-7.06%)
Aug 01, 2023
2.740
2.740
2.610
2.690
51,814
+0.01(+0.37%)
Jul 31, 2023
2.450
2.780
2.450
2.680
128,111
+0.17(+6.77%)
Jul 28, 2023
2.490
2.560
2.250
2.510
163,451
+0.11(+4.58%)
Jul 27, 2023
2.500
2.570
2.300
2.400
76,329
-0.07(-2.83%)
Jul 26, 2023
2.450
2.540
2.360
2.470
134,845
+0.07(+2.92%)
Jul 25, 2023
2.500
2.590
2.400
2.400
82,726
-0.13(-5.14%)
Jul 24, 2023
2.420
2.550
2.380
2.530
108,629
+0.18(+7.66%)
Jul 21, 2023
2.400
2.400
2.200
2.350
49,619
-0.05(-2.08%)
Jul 20, 2023
2.450
2.480
2.395
2.400
49,123
-0.01(-0.41%)
Jul 19, 2023
2.420
2.450
2.370
2.410
24,911
+0.01(+0.42%)
Jul 18, 2023
2.480
2.500
2.380
2.400
104,946
-0.04(-1.64%)
Jul 17, 2023
2.420
2.560
2.370
2.440
159,525
+0.00(+0.00%)
Jul 14, 2023
2.530
2.580
2.320
2.440
115,149
-0.06(-2.40%)
Jul 13, 2023
2.340
2.590
2.280
2.500
143,361
+0.24(+10.62%)
Jul 12, 2023
2.250
2.320
2.240
2.260
54,352
+0.02(+0.89%)
Jul 11, 2023
2.180
2.320
2.170
2.240
69,548
+0.02(+0.90%)
Jul 10, 2023
2.200
2.290
2.130
2.220
65,414
+0.00(+0.00%)
Jul 07, 2023
2.290
2.320
2.200
2.220
113,013
-0.02(-0.89%)
Jul 06, 2023
2.300
2.300
2.210
2.240
59,638
-0.07(-3.03%)
Jul 05, 2023
2.280
2.360
2.260
2.310
82,113
-0.04(-1.70%)
Jul 03, 2023
2.320
2.450
2.270
2.350
64,649
+0.08(+3.30%)
Jun 30, 2023
2.300
2.300
2.220
2.275
25,093
-0.02(-0.66%)
Jun 29, 2023
2.350
2.425
2.160
2.290
123,681
-0.08(-3.38%)
Jun 28, 2023
2.300
2.370
2.220
2.370
19,520
+0.06(+2.60%)
Jun 27, 2023
2.360
2.390
2.260
2.310
105,546
-0.08(-3.35%)
Jun 26, 2023
2.500
2.500
2.350
2.390
37,918
-0.05(-2.05%)
Jun 23, 2023
2.490
2.500
2.360
2.440
65,125
-0.06(-2.40%)
Jun 22, 2023
2.500
2.560
2.440
2.500
44,579
-0.04(-1.57%)
Jun 21, 2023
2.580
2.620
2.447
2.540
32,699
-0.11(-4.15%)
Jun 20, 2023
2.530
2.685
2.480
2.650
83,226
-0.01(-0.38%)
Jun 16, 2023
2.630
2.820
2.570
2.660
151,646
-0.05(-1.85%)
Jun 15, 2023
2.490
2.800
2.480
2.710
188,294
+0.20(+7.97%)
Jun 14, 2023
2.500
2.595
2.450
2.510
69,564
-0.05(-1.95%)
Jun 13, 2023
2.600
2.640
2.500
2.560
112,029
-0.07(-2.66%)
Jun 12, 2023
2.790
2.820
2.600
2.630
66,571
+0.10(+3.95%)
Jun 09, 2023
2.540
2.930
2.510
2.530
298,719
+0.09(+3.69%)
Jun 08, 2023
2.430
2.450
2.300
2.440
114,549
+0.00(+0.00%)
Jun 07, 2023
2.380
2.490
2.320
2.440
26,871
-0.01(-0.41%)
Jun 06, 2023
2.440
2.499
2.410
2.450
27,248
+0.02(+0.82%)
Jun 05, 2023
2.250
2.450
2.200
2.430
29,630
+0.22(+9.95%)
Jun 02, 2023
2.100
2.240
2.100
2.210
23,852
+0.17(+8.33%)
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.