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
Kinross Gold Corporation
(NY:
KGC
)
8.000
UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016
4.378
4.700
4.370
4.700
29,619,024
+0.44(+10.25%)
Apr 28, 2016
3.950
4.271
3.925
4.263
24,573,270
+0.39(+10.00%)
Apr 27, 2016
3.900
3.921
3.793
3.875
17,966,308
+0.02(+0.43%)
Apr 26, 2016
3.859
3.908
3.768
3.859
12,661,214
+0.04(+1.08%)
Apr 25, 2016
3.826
3.875
3.727
3.818
12,653,827
-0.01(-0.22%)
Apr 22, 2016
3.842
3.925
3.776
3.826
16,754,736
-0.04(-1.07%)
Apr 21, 2016
3.851
3.925
3.760
3.867
23,343,770
+0.15(+3.99%)
Apr 20, 2016
3.834
3.941
3.694
3.719
27,820,784
-0.06(-1.53%)
Apr 19, 2016
3.661
3.801
3.645
3.776
16,215,178
+0.21(+6.02%)
Apr 18, 2016
3.595
3.607
3.504
3.562
11,244,164
+0.06(+1.65%)
Apr 15, 2016
3.447
3.541
3.381
3.504
10,728,508
+0.10(+2.91%)
Apr 14, 2016
3.537
3.595
3.282
3.405
23,908,764
-0.16(-4.62%)
Apr 13, 2016
3.496
3.702
3.471
3.570
26,582,876
-0.11(-2.92%)
Apr 12, 2016
3.504
3.686
3.422
3.678
26,183,968
+0.20(+5.69%)
Apr 11, 2016
3.356
3.504
3.331
3.480
20,408,348
+0.26(+7.93%)
Apr 08, 2016
3.150
3.265
3.142
3.224
21,071,778
+0.10(+3.17%)
Apr 07, 2016
3.026
3.175
3.018
3.125
27,228,786
+0.17(+5.87%)
Apr 06, 2016
2.878
2.952
2.845
2.952
18,344,634
+0.04(+1.42%)
Apr 05, 2016
2.869
2.927
2.791
2.911
17,145,076
+0.10(+3.52%)
Apr 04, 2016
2.845
2.861
2.729
2.812
15,622,678
-0.06(-2.01%)
Apr 01, 2016
2.688
2.878
2.647
2.869
17,134,700
+0.07(+2.35%)
Mar 31, 2016
2.894
2.952
2.803
2.803
22,041,580
-0.03(-1.16%)
Mar 30, 2016
2.779
2.845
2.680
2.836
29,830,864
+0.07(+2.38%)
Mar 29, 2016
2.490
2.787
2.490
2.771
23,358,004
+0.28(+11.26%)
Mar 28, 2016
2.490
2.523
2.416
2.490
7,246,439
+0.00(+0.00%)
Mar 24, 2016
2.441
2.490
2.490
2.490
15,900,212
+0.07(+2.72%)
Mar 23, 2016
2.523
2.540
2.383
2.424
21,002,352
-0.19(-7.26%)
Mar 22, 2016
2.639
2.688
2.589
2.614
17,013,036
+0.01(+0.32%)
Mar 21, 2016
2.540
2.651
2.527
2.606
12,213,382
+0.02(+0.64%)
Mar 18, 2016
2.589
2.664
2.552
2.589
25,943,306
+0.02(+0.64%)
Mar 17, 2016
2.663
2.713
2.556
2.573
21,818,638
-0.02(-0.95%)
Mar 16, 2016
2.383
2.606
2.325
2.597
19,884,132
+0.16(+6.78%)
Mar 15, 2016
2.342
2.457
2.301
2.432
13,433,178
+0.05(+2.08%)
Mar 14, 2016
2.449
2.523
2.366
2.383
13,221,548
-0.05(-2.03%)
Mar 11, 2016
2.482
2.564
2.416
2.432
13,770,637
-0.06(-2.32%)
Mar 10, 2016
2.383
2.523
2.366
2.490
18,395,202
+0.13(+5.59%)
Mar 09, 2016
2.309
2.424
2.210
2.358
27,823,370
+0.00(+0.00%)
Mar 08, 2016
2.515
2.560
2.292
2.358
22,452,386
-0.13(-5.30%)
Mar 07, 2016
2.540
2.581
2.449
2.490
26,197,926
+0.02(+1.00%)
Mar 04, 2016
2.531
2.639
2.432
2.465
41,291,232
-0.07(-2.61%)
Mar 03, 2016
2.391
2.614
2.391
2.531
35,534,692
+0.14(+5.86%)
Mar 02, 2016
2.366
2.424
2.342
2.391
16,683,991
+0.02(+0.69%)
Mar 01, 2016
2.457
2.465
2.325
2.375
24,205,138
-0.05(-2.04%)
Feb 29, 2016
2.424
2.474
2.395
2.424
19,154,168
+0.03(+1.38%)
Feb 26, 2016
2.366
2.465
2.342
2.391
27,504,076
-0.07(-2.68%)
Feb 25, 2016
2.399
2.474
2.383
2.457
35,833,820
-0.16(-6.29%)
Feb 24, 2016
2.639
2.771
2.540
2.622
22,726,458
+0.09(+3.58%)
Feb 23, 2016
2.523
2.573
2.482
2.531
13,289,924
+0.06(+2.33%)
Feb 22, 2016
2.366
2.490
2.358
2.474
18,440,956
+0.02(+1.01%)
Feb 19, 2016
2.449
2.564
2.408
2.449
17,271,060
-0.04(-1.66%)
Feb 18, 2016
2.259
2.597
2.243
2.490
27,957,944
+0.17(+7.47%)
Feb 17, 2016
2.284
2.342
2.193
2.317
19,895,114
+0.07(+3.31%)
Feb 16, 2016
2.276
2.490
2.235
2.243
32,565,682
-0.23(-9.33%)
Feb 12, 2016
2.309
2.474
2.474
2.474
26,826,226
+0.08(+3.45%)
Feb 11, 2016
2.416
2.540
2.292
2.391
45,883,276
+0.27(+12.84%)
Feb 10, 2016
1.962
2.129
1.896
2.119
20,852,872
+0.12(+5.76%)
Feb 09, 2016
2.053
2.136
1.954
2.004
37,741,892
-0.01(-0.41%)
Feb 08, 2016
2.094
2.136
2.004
2.012
34,128,016
+0.12(+6.09%)
Feb 05, 2016
1.616
1.938
1.583
1.896
24,072,334
+0.22(+13.30%)
Feb 04, 2016
1.542
1.764
1.542
1.674
25,325,010
+0.17(+11.54%)
Feb 03, 2016
1.385
1.501
1.377
1.501
17,303,970
+0.14(+10.30%)
Feb 02, 2016
1.393
1.435
1.336
1.361
7,019,195
-0.07(-4.62%)
Feb 01, 2016
1.377
1.426
1.369
1.426
10,365,495
+0.07(+5.49%)
Jan 29, 2016
1.311
1.381
1.303
1.352
7,837,306
+0.04(+3.14%)
Jan 28, 2016
1.352
1.377
1.311
1.311
7,752,812
-0.07(-4.79%)
Jan 27, 2016
1.352
1.389
1.311
1.377
10,728,603
+0.02(+1.83%)
Jan 26, 2016
1.295
1.361
1.286
1.352
16,284,596
+0.08(+6.49%)
Jan 25, 2016
1.303
1.344
1.245
1.270
14,875,703
-0.02(-1.28%)
Jan 22, 2016
1.229
1.303
1.204
1.286
19,312,680
+0.03(+2.63%)
Jan 21, 2016
1.179
1.262
1.146
1.253
12,104,339
+0.02(+2.01%)
Jan 20, 2016
1.171
1.245
1.163
1.229
14,495,435
+0.09(+7.97%)
Jan 19, 2016
1.262
1.270
1.080
1.138
21,551,868
-0.08(-6.76%)
Jan 15, 2016
1.361
1.220
1.220
1.220
13,787,800
-0.10(-7.50%)
Jan 14, 2016
1.336
1.361
1.278
1.319
10,341,187
-0.07(-4.76%)
Jan 13, 2016
1.369
1.426
1.336
1.385
13,145,002
+0.02(+1.20%)
Jan 12, 2016
1.402
1.410
1.336
1.369
12,395,542
-0.05(-3.49%)
Jan 11, 2016
1.550
1.567
1.385
1.418
15,634,964
-0.12(-8.02%)
Jan 08, 2016
1.583
1.600
1.509
1.542
17,766,198
-0.11(-6.50%)
Jan 07, 2016
1.575
1.666
1.542
1.649
19,709,932
+0.11(+6.95%)
Jan 06, 2016
1.550
1.600
1.525
1.542
13,418,441
+0.02(+1.08%)
Jan 05, 2016
1.567
1.575
1.517
1.525
7,285,105
-0.03(-2.12%)
Jan 04, 2016
1.525
1.575
1.509
1.558
8,567,235
+0.06(+3.85%)
Dec 31, 2015
1.501
1.501
1.501
1.501
6,451,358
-0.01(-0.55%)
Dec 30, 2015
1.509
1.542
1.492
1.509
6,728,444
-0.03(-2.14%)
Dec 29, 2015
1.550
1.583
1.509
1.542
6,958,959
+0.03(+2.19%)
Dec 28, 2015
1.583
1.600
1.501
1.509
5,934,123
-0.10(-6.15%)
Dec 24, 2015
1.567
1.608
1.608
1.608
4,853,284
+0.05(+3.17%)
Dec 23, 2015
1.558
1.600
1.550
1.558
6,923,236
-0.01(-0.53%)
Dec 22, 2015
1.542
1.583
1.534
1.567
7,725,421
+0.00(+0.00%)
Dec 21, 2015
1.567
1.608
1.542
1.567
10,330,558
+0.02(+1.06%)
Dec 18, 2015
1.517
1.600
1.476
1.550
19,722,758
+0.08(+5.62%)
Dec 17, 2015
1.534
1.534
1.443
1.468
10,070,649
-0.13(-8.25%)
Dec 16, 2015
1.591
1.608
1.509
1.600
13,459,884
+0.04(+2.65%)
Dec 15, 2015
1.583
1.583
1.492
1.558
10,672,571
+0.02(+1.07%)
Dec 14, 2015
1.641
1.649
1.525
1.542
12,861,594
-0.12(-7.43%)
Dec 11, 2015
1.591
1.707
1.575
1.666
14,223,162
+0.06(+3.59%)
Dec 10, 2015
1.608
1.666
1.583
1.608
9,143,163
-0.01(-0.51%)
Dec 09, 2015
1.624
1.649
1.571
1.616
7,828,055
+0.02(+1.55%)
Dec 08, 2015
1.649
1.666
1.558
1.591
9,128,235
-0.06(-3.50%)
Dec 07, 2015
1.715
1.740
1.616
1.649
9,834,092
-0.11(-6.10%)
Dec 04, 2015
1.674
1.760
1.674
1.756
12,038,438
+0.10(+5.97%)
Dec 03, 2015
1.666
1.690
1.600
1.657
11,935,817
+0.02(+1.01%)
Dec 02, 2015
1.649
1.690
1.591
1.641
10,034,081
-0.05(-2.93%)
Dec 01, 2015
1.591
1.699
1.591
1.690
9,986,068
+0.11(+6.77%)
Nov 30, 2015
1.567
1.616
1.554
1.583
8,794,115
+0.03(+2.13%)
Nov 27, 2015
1.550
1.577
1.542
1.550
4,206,494
-0.04(-2.59%)
Nov 25, 2015
1.575
1.591
1.591
1.591
8,327,158
+0.00(+0.00%)
Nov 24, 2015
1.492
1.604
1.476
1.591
15,304,516
+0.15(+10.29%)
Nov 23, 2015
1.435
1.484
1.418
1.443
7,103,641
+0.00(+0.00%)
Nov 20, 2015
1.542
1.558
1.443
1.443
9,690,813
-0.10(-6.42%)
Nov 19, 2015
1.525
1.558
1.501
1.542
8,528,143
+0.04(+2.75%)
Nov 18, 2015
1.451
1.501
1.418
1.501
8,251,438
+0.06(+4.00%)
Nov 17, 2015
1.517
1.534
1.443
1.443
8,304,862
-0.09(-5.91%)
Nov 16, 2015
1.534
1.574
1.509
1.534
7,523,826
+0.02(+1.64%)
Nov 13, 2015
1.443
1.517
1.443
1.509
8,938,298
+0.03(+2.24%)
Nov 12, 2015
1.410
1.517
1.410
1.476
9,756,313
-0.01(-0.56%)
Nov 11, 2015
1.468
1.513
1.435
1.484
9,768,285
+0.02(+1.70%)
Nov 10, 2015
1.451
1.484
1.435
1.459
10,828,189
-0.05(-3.28%)
Nov 09, 2015
1.451
1.517
1.435
1.509
12,090,282
+0.05(+3.39%)
Nov 06, 2015
1.484
1.509
1.435
1.459
12,450,233
-0.09(-5.85%)
Nov 05, 2015
1.600
1.608
1.501
1.550
15,550,051
-0.08(-5.05%)
Nov 04, 2015
1.699
1.723
1.624
1.633
9,882,092
-0.06(-3.41%)
Nov 03, 2015
1.649
1.715
1.624
1.690
10,494,589
-0.02(-0.97%)
Nov 02, 2015
1.649
1.732
1.624
1.707
8,639,426
+0.05(+2.98%)
Oct 30, 2015
1.715
1.773
1.657
1.657
12,028,511
-0.07(-4.29%)
Oct 29, 2015
1.781
1.814
1.670
1.732
13,054,445
-0.06(-3.23%)
Oct 28, 2015
1.905
1.979
1.781
1.789
25,375,290
-0.09(-4.83%)
Oct 27, 2015
1.855
1.913
1.822
1.880
5,995,798
+0.01(+0.44%)
Oct 26, 2015
1.905
1.954
1.863
1.872
12,115,787
-0.05(-2.57%)
Oct 23, 2015
1.872
1.938
1.798
1.921
13,278,371
+0.07(+3.56%)
Oct 22, 2015
1.740
1.880
1.740
1.855
15,807,447
+0.12(+7.14%)
Oct 21, 2015
1.781
1.798
1.732
1.732
9,007,180
-0.08(-4.55%)
Oct 20, 2015
1.740
1.831
1.740
1.814
11,377,131
+0.11(+6.28%)
Oct 19, 2015
1.748
1.806
1.682
1.707
15,592,638
-0.07(-3.72%)
Oct 16, 2015
1.872
1.905
1.773
1.773
16,113,240
-0.09(-4.87%)
Oct 15, 2015
1.847
1.888
1.793
1.863
18,213,238
-0.01(-0.44%)
Oct 14, 2015
1.773
1.888
1.769
1.872
17,875,102
+0.15(+8.61%)
Oct 13, 2015
1.715
1.773
1.707
1.723
9,112,624
+0.04(+2.45%)
Oct 12, 2015
1.880
1.905
1.620
1.682
20,924,634
-0.16(-8.93%)
Oct 09, 2015
1.847
1.876
1.815
1.847
20,195,226
+0.09(+5.16%)
Oct 08, 2015
1.707
1.872
1.707
1.756
14,237,281
-0.02(-1.39%)
Oct 07, 2015
1.756
1.806
1.740
1.781
17,401,566
+0.01(+0.47%)
Oct 06, 2015
1.707
1.798
1.690
1.773
17,603,952
+0.10(+5.91%)
Oct 05, 2015
1.501
1.674
1.501
1.674
13,539,450
+0.16(+10.93%)
Oct 02, 2015
1.443
1.517
1.418
1.509
9,337,862
+0.12(+8.93%)
Oct 01, 2015
1.443
1.468
1.385
1.385
8,585,740
-0.03(-2.33%)
Sep 30, 2015
1.361
1.435
1.336
1.418
11,490,446
+0.04(+2.99%)
Sep 29, 2015
1.328
1.414
1.328
1.377
13,467,649
+0.06(+4.38%)
Sep 28, 2015
1.336
1.352
1.311
1.319
9,459,398
-0.07(-4.76%)
Sep 25, 2015
1.377
1.426
1.361
1.385
9,613,036
-0.02(-1.75%)
Sep 24, 2015
1.385
1.410
1.352
1.410
13,003,770
+0.09(+6.87%)
Sep 23, 2015
1.385
1.389
1.303
1.319
7,565,817
-0.02(-1.84%)
Sep 22, 2015
1.385
1.393
1.328
1.344
9,432,532
-0.08(-5.78%)
Sep 21, 2015
1.509
1.534
1.426
1.426
12,778,082
-0.10(-6.49%)
Sep 18, 2015
1.517
1.542
1.443
1.525
28,506,740
+0.13(+9.47%)
Sep 17, 2015
1.328
1.410
1.286
1.393
15,846,879
+0.07(+4.97%)
Sep 16, 2015
1.253
1.328
1.241
1.328
10,562,406
+0.12(+10.27%)
Sep 15, 2015
1.220
1.253
1.179
1.204
10,197,730
-0.02(-1.35%)
Sep 14, 2015
1.253
1.295
1.212
1.220
9,701,650
-0.03(-2.63%)
Sep 11, 2015
1.262
1.262
1.113
1.253
29,294,112
-0.02(-1.30%)
Sep 10, 2015
1.295
1.295
1.253
1.270
10,980,151
-0.01(-0.65%)
Sep 09, 2015
1.278
1.307
1.245
1.278
13,173,328
-0.02(-1.27%)
Sep 08, 2015
1.377
1.389
1.295
1.295
14,675,296
-0.07(-5.42%)
Sep 04, 2015
1.369
1.369
1.369
1.369
14,782,155
+0.00(+0.00%)
Sep 03, 2015
1.377
1.447
1.361
1.369
21,950,458
-0.03(-2.35%)
Sep 02, 2015
1.393
1.435
1.344
1.402
9,921,761
+0.01(+0.59%)
Sep 01, 2015
1.492
1.517
1.393
1.393
10,529,982
-0.08(-5.59%)
Aug 31, 2015
1.451
1.484
1.410
1.476
11,984,500
-0.04(-2.72%)
Aug 28, 2015
1.402
1.517
1.402
1.517
11,839,600
+0.10(+6.98%)
Aug 27, 2015
1.352
1.451
1.336
1.418
16,301,615
+0.08(+6.17%)
Aug 26, 2015
1.402
1.418
1.336
1.336
11,109,311
-0.10(-6.90%)
Aug 25, 2015
1.542
1.542
1.385
1.435
17,196,490
-0.06(-3.87%)
Aug 24, 2015
1.616
1.690
1.492
1.492
17,326,998
-0.21(-12.56%)
Aug 21, 2015
1.789
1.806
1.682
1.707
14,462,640
-0.06(-3.27%)
Aug 20, 2015
1.765
1.789
1.740
1.765
15,649,883
+0.05(+2.89%)
Aug 19, 2015
1.674
1.756
1.661
1.715
16,485,393
+0.07(+4.00%)
Aug 18, 2015
1.649
1.723
1.641
1.649
8,032,390
-0.05(-2.91%)
Aug 17, 2015
1.666
1.707
1.624
1.699
11,266,483
+0.07(+4.04%)
Aug 14, 2015
1.707
1.723
1.575
1.633
10,334,117
-0.03(-1.98%)
Aug 13, 2015
1.707
1.748
1.633
1.666
10,246,662
-0.11(-6.05%)
Aug 12, 2015
1.765
1.781
1.719
1.773
21,417,098
+0.07(+3.86%)
Aug 11, 2015
1.723
1.756
1.657
1.707
16,796,788
+0.01(+0.49%)
Aug 10, 2015
1.534
1.707
1.521
1.699
16,449,454
+0.16(+10.75%)
Aug 07, 2015
1.501
1.583
1.492
1.534
9,618,329
+0.03(+2.20%)
Aug 06, 2015
1.410
1.534
1.377
1.501
15,678,877
+0.11(+7.69%)
Aug 05, 2015
1.402
1.443
1.369
1.393
9,959,937
+0.00(+0.00%)
Aug 04, 2015
1.426
1.451
1.369
1.393
11,542,151
-0.02(-1.17%)
Aug 03, 2015
1.509
1.525
1.402
1.410
8,432,372
-0.09(-6.04%)
Jul 31, 2015
1.476
1.525
1.443
1.501
13,945,257
+0.08(+5.81%)
Jul 30, 2015
1.534
1.542
1.393
1.418
13,408,175
-0.06(-3.91%)
Jul 29, 2015
1.402
1.513
1.393
1.476
11,375,424
+0.09(+6.55%)
Jul 28, 2015
1.402
1.443
1.385
1.385
8,881,373
+0.00(+0.00%)
Jul 27, 2015
1.402
1.534
1.381
1.385
15,293,935
-0.01(-0.59%)
Jul 24, 2015
1.344
1.435
1.319
1.393
19,431,014
+0.02(+1.81%)
Jul 23, 2015
1.435
1.451
1.361
1.369
12,027,161
-0.05(-3.49%)
Jul 22, 2015
1.369
1.443
1.344
1.418
15,978,246
+0.01(+0.58%)
Jul 21, 2015
1.418
1.443
1.369
1.410
19,371,430
+0.04(+3.01%)
Jul 20, 2015
1.509
1.517
1.369
1.369
22,868,752
-0.20(-12.63%)
Jul 17, 2015
1.624
1.633
1.567
1.567
12,350,363
-0.10(-5.94%)
Jul 16, 2015
1.649
1.732
1.620
1.666
10,291,068
+0.01(+0.50%)
Jul 15, 2015
1.674
1.699
1.641
1.657
9,148,487
-0.04(-2.43%)
Jul 14, 2015
1.690
1.732
1.682
1.699
7,516,094
+0.01(+0.49%)
Jul 13, 2015
1.699
1.732
1.674
1.690
17,593,756
-0.05(-2.84%)
Jul 10, 2015
1.806
1.806
1.715
1.740
14,484,530
-0.07(-3.65%)
Jul 09, 2015
1.863
1.863
1.781
1.806
9,334,728
-0.03(-1.79%)
Jul 08, 2015
1.847
1.880
1.822
1.839
6,460,568
-0.01(-0.45%)
Jul 07, 2015
1.847
1.888
1.806
1.847
11,041,315
-0.04(-2.18%)
Jul 06, 2015
1.855
1.946
1.839
1.888
8,749,859
+0.02(+0.88%)
Jul 02, 2015
1.863
1.872
1.872
1.872
8,218,857
+0.04(+2.25%)
Jul 01, 2015
1.896
1.913
1.789
1.831
16,457,280
-0.08(-4.31%)
Jun 30, 2015
1.863
1.929
1.814
1.913
15,557,955
+0.02(+0.87%)
Jun 29, 2015
1.921
1.934
1.847
1.896
8,306,536
-0.02(-0.86%)
Jun 26, 2015
1.896
1.929
1.880
1.913
5,357,726
+0.02(+0.87%)
Jun 25, 2015
1.905
1.938
1.884
1.896
6,547,290
-0.02(-0.86%)
Jun 24, 2015
1.863
1.929
1.863
1.913
6,766,239
+0.03(+1.75%)
Jun 23, 2015
1.847
1.888
1.839
1.880
7,086,555
+0.02(+1.33%)
Jun 22, 2015
1.855
1.896
1.847
1.855
9,659,395
-0.02(-0.88%)
Jun 19, 2015
1.929
1.962
1.855
1.872
29,479,390
-0.10(-5.02%)
Jun 18, 2015
2.045
2.045
1.954
1.971
11,193,728
-0.03(-1.65%)
Jun 17, 2015
1.905
2.004
1.880
2.004
9,373,790
+0.10(+5.19%)
Jun 16, 2015
1.921
1.929
1.888
1.905
7,390,388
-0.04(-2.12%)
Jun 15, 2015
1.938
1.987
1.909
1.946
8,819,422
+0.00(+0.00%)
Jun 12, 2015
2.020
2.024
1.929
1.946
15,435,569
-0.10(-4.84%)
Jun 11, 2015
2.094
2.111
2.020
2.045
9,422,131
-0.08(-3.88%)
Jun 10, 2015
2.103
2.136
2.070
2.127
10,479,300
+0.07(+3.20%)
Jun 09, 2015
2.094
2.136
2.037
2.061
8,288,103
-0.02(-1.19%)
Jun 08, 2015
2.037
2.090
2.004
2.086
7,084,854
+0.06(+2.85%)
Jun 05, 2015
1.971
2.053
1.971
2.028
10,025,148
+0.02(+0.82%)
Jun 04, 2015
1.962
2.053
1.950
2.012
13,276,791
+0.01(+0.41%)
Jun 03, 2015
1.971
2.020
1.921
2.004
7,392,136
+0.04(+2.10%)
Jun 02, 2015
1.979
1.995
1.962
1.962
5,696,878
+0.02(+0.85%)
Jun 01, 2015
1.962
2.012
1.946
1.946
10,091,197
+0.01(+0.43%)
May 29, 2015
1.929
1.971
1.921
1.938
6,173,204
+0.04(+2.17%)
May 28, 2015
1.872
1.905
1.847
1.896
8,726,454
+0.01(+0.44%)
May 27, 2015
1.905
1.913
1.872
1.888
5,536,546
-0.01(-0.44%)
May 26, 2015
1.929
1.938
1.880
1.896
10,567,702
-0.09(-4.56%)
May 22, 2015
1.971
1.987
1.987
1.987
5,952,422
-0.02(-1.23%)
May 21, 2015
1.995
2.028
1.962
2.012
7,494,279
+0.00(+0.00%)
May 20, 2015
2.061
2.061
2.012
2.012
7,816,648
-0.02(-0.81%)
May 19, 2015
2.070
2.086
2.012
2.028
12,073,856
-0.09(-4.28%)
May 18, 2015
2.127
2.136
2.086
2.119
7,793,237
+0.02(+1.18%)
May 15, 2015
2.070
2.136
2.070
2.094
8,699,377
+0.00(+0.00%)
May 14, 2015
2.119
2.144
2.061
2.094
10,130,619
-0.01(-0.39%)
May 13, 2015
2.111
2.160
2.086
2.103
13,451,924
+0.02(+0.79%)
May 12, 2015
2.094
2.103
2.070
2.086
7,883,469
+0.02(+0.80%)
May 11, 2015
2.045
2.078
2.037
2.070
7,050,850
+0.04(+2.03%)
May 08, 2015
2.004
2.045
1.979
2.028
3,421,855
+0.02(+1.23%)
May 07, 2015
1.946
2.012
1.946
2.004
10,857,683
+0.02(+1.25%)
May 06, 2015
2.061
2.103
1.954
1.979
8,926,570
-0.07(-3.61%)
May 05, 2015
2.078
2.094
2.028
2.053
9,467,705
+0.00(+0.00%)
May 04, 2015
2.037
2.061
2.028
2.053
6,442,801
+0.04(+2.05%)
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.