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
Tilray Brands Inc
(NQ:
TLRY
)
1.980
-0.140 (-6.60%)
Official Closing 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, 2024
1.780
2.515
1.740
2.470
153,717,792
+0.70(+39.55%)
Apr 29, 2024
1.800
1.850
1.760
1.770
16,884,720
-0.01(-0.56%)
Apr 26, 2024
1.770
1.850
1.750
1.780
20,427,456
+0.03(+1.71%)
Apr 25, 2024
1.790
1.800
1.740
1.750
18,346,836
-0.09(-4.89%)
Apr 24, 2024
1.830
1.850
1.780
1.840
17,902,204
+0.00(+0.00%)
Apr 23, 2024
1.720
1.870
1.710
1.840
25,178,736
+0.12(+6.98%)
Apr 22, 2024
1.750
1.770
1.650
1.720
22,843,132
-0.01(-0.58%)
Apr 19, 2024
1.710
1.760
1.700
1.730
20,774,730
+0.01(+0.58%)
Apr 18, 2024
1.750
1.790
1.690
1.720
30,460,548
+0.00(+0.00%)
Apr 17, 2024
1.850
1.880
1.700
1.720
39,925,388
-0.11(-6.01%)
Apr 16, 2024
1.760
1.890
1.750
1.830
38,485,988
+0.05(+2.81%)
Apr 15, 2024
1.840
1.870
1.760
1.780
32,471,226
-0.04(-2.20%)
Apr 12, 2024
1.890
1.970
1.780
1.820
36,449,224
-0.08(-4.21%)
Apr 11, 2024
2.030
2.030
1.870
1.900
41,966,960
-0.12(-5.94%)
Apr 10, 2024
1.970
2.170
1.960
2.020
34,804,896
-0.04(-1.70%)
Apr 09, 2024
2.120
2.250
2.000
2.055
80,165,152
-0.53(-20.66%)
Apr 08, 2024
2.590
2.770
2.540
2.590
38,640,140
-0.01(-0.19%)
Apr 05, 2024
2.610
2.740
2.490
2.595
40,067,536
-0.08(-3.17%)
Apr 04, 2024
2.950
2.970
2.630
2.680
82,353,352
-0.17(-5.96%)
Apr 03, 2024
2.410
2.850
2.350
2.850
74,489,032
+0.44(+18.26%)
Apr 02, 2024
2.410
2.570
2.370
2.410
43,419,084
-0.02(-0.82%)
Apr 01, 2024
2.440
2.480
2.325
2.430
35,700,480
-0.04(-1.62%)
Mar 28, 2024
2.480
2.635
2.460
2.470
51,923,784
-0.01(-0.40%)
Mar 27, 2024
2.330
2.525
2.240
2.480
61,022,320
+0.17(+7.36%)
Mar 26, 2024
2.090
2.460
2.070
2.310
70,636,776
+0.16(+7.44%)
Mar 25, 2024
2.310
2.370
2.110
2.150
53,753,848
-0.16(-6.93%)
Mar 22, 2024
1.980
2.370
1.940
2.310
96,072,296
+0.36(+18.46%)
Mar 21, 2024
1.960
2.020
1.910
1.950
26,222,820
-0.03(-1.52%)
Mar 20, 2024
1.960
2.016
1.880
1.980
37,516,988
+0.06(+3.13%)
Mar 19, 2024
1.870
1.960
1.800
1.920
30,864,676
+0.00(+0.00%)
Mar 18, 2024
1.820
2.040
1.740
1.920
63,684,016
+0.19(+10.98%)
Mar 15, 2024
1.630
1.740
1.610
1.730
24,236,928
+0.13(+8.12%)
Mar 14, 2024
1.670
1.680
1.600
1.600
11,837,411
-0.07(-4.19%)
Mar 13, 2024
1.680
1.710
1.660
1.670
7,686,209
-0.01(-0.60%)
Mar 12, 2024
1.680
1.710
1.660
1.680
8,404,620
+0.01(+0.60%)
Mar 11, 2024
1.690
1.730
1.670
1.670
10,326,800
-0.03(-1.76%)
Mar 08, 2024
1.670
1.765
1.660
1.700
23,667,188
+0.06(+3.66%)
Mar 07, 2024
1.630
1.670
1.600
1.640
17,522,056
+0.01(+0.61%)
Mar 06, 2024
1.660
1.700
1.630
1.630
20,264,086
-0.02(-1.21%)
Mar 05, 2024
1.680
1.690
1.630
1.650
20,503,402
-0.05(-2.94%)
Mar 04, 2024
1.730
1.738
1.670
1.700
17,083,674
-0.03(-1.73%)
Mar 01, 2024
1.760
1.760
1.710
1.730
11,366,076
+0.00(+0.00%)
Feb 29, 2024
1.760
1.780
1.720
1.730
13,707,872
-0.02(-1.14%)
Feb 28, 2024
1.800
1.810
1.750
1.750
13,483,789
-0.06(-3.31%)
Feb 27, 2024
1.750
1.846
1.740
1.810
17,234,588
+0.07(+4.02%)
Feb 26, 2024
1.740
1.780
1.710
1.740
13,626,099
-0.02(-1.14%)
Feb 23, 2024
1.800
1.810
1.710
1.760
20,911,504
-0.03(-1.68%)
Feb 22, 2024
1.790
1.810
1.750
1.790
14,801,820
+0.01(+0.56%)
Feb 21, 2024
1.800
1.810
1.750
1.780
17,348,920
-0.02(-1.11%)
Feb 20, 2024
1.910
1.910
1.800
1.800
17,178,916
-0.12(-6.25%)
Feb 16, 2024
1.840
1.920
1.810
1.920
20,466,196
+0.07(+3.78%)
Feb 15, 2024
1.840
1.890
1.820
1.850
15,807,886
+0.01(+0.54%)
Feb 14, 2024
1.820
1.850
1.750
1.840
21,541,696
+0.07(+3.95%)
Feb 13, 2024
1.850
1.860
1.760
1.770
26,953,548
-0.12(-6.35%)
Feb 12, 2024
1.880
1.920
1.850
1.890
18,125,042
+0.01(+0.53%)
Feb 09, 2024
1.910
1.950
1.870
1.880
15,080,574
-0.01(-0.53%)
Feb 08, 2024
1.910
1.920
1.870
1.890
15,769,850
+0.00(+0.00%)
Feb 07, 2024
1.950
1.950
1.870
1.890
18,356,308
-0.08(-4.06%)
Feb 06, 2024
1.830
1.970
1.800
1.970
26,047,978
+0.16(+8.84%)
Feb 05, 2024
1.880
1.900
1.810
1.810
16,435,929
-0.07(-3.72%)
Feb 02, 2024
1.950
1.970
1.850
1.880
26,204,156
-0.08(-4.08%)
Feb 01, 2024
1.840
2.010
1.840
1.960
28,101,040
+0.13(+7.10%)
Jan 31, 2024
1.900
1.910
1.820
1.830
21,662,620
-0.07(-3.68%)
Jan 30, 2024
1.940
1.960
1.900
1.900
11,694,475
-0.06(-3.06%)
Jan 29, 2024
1.910
1.980
1.860
1.960
17,208,092
+0.05(+2.62%)
Jan 26, 2024
1.980
2.007
1.910
1.910
12,952,760
-0.08(-4.02%)
Jan 25, 2024
1.990
2.020
1.945
1.990
14,706,910
+0.02(+1.02%)
Jan 24, 2024
2.050
2.060
1.950
1.970
17,807,716
-0.06(-2.96%)
Jan 23, 2024
2.050
2.090
2.000
2.030
12,759,622
+0.00(+0.00%)
Jan 22, 2024
1.990
2.080
1.980
2.030
15,053,104
+0.03(+1.50%)
Jan 19, 2024
1.950
2.000
1.890
2.000
21,473,820
+0.06(+3.09%)
Jan 18, 2024
2.080
2.110
1.940
1.940
22,535,456
-0.12(-5.83%)
Jan 17, 2024
2.040
2.120
2.010
2.060
21,393,958
-0.03(-1.44%)
Jan 16, 2024
1.920
2.110
1.890
2.090
38,777,800
+0.22(+11.76%)
Jan 12, 2024
1.930
1.970
1.840
1.870
29,131,136
-0.03(-1.58%)
Jan 11, 2024
1.970
2.010
1.850
1.900
35,818,592
-0.10(-5.00%)
Jan 10, 2024
2.110
2.110
1.920
2.000
38,749,160
-0.11(-5.21%)
Jan 09, 2024
2.470
2.540
2.100
2.110
58,290,760
-0.23(-9.83%)
Jan 08, 2024
2.310
2.380
2.250
2.340
27,810,256
+0.06(+2.63%)
Jan 05, 2024
2.230
2.370
2.210
2.280
21,576,852
-0.01(-0.44%)
Jan 04, 2024
2.330
2.330
2.200
2.290
27,021,600
-0.01(-0.43%)
Jan 03, 2024
2.180
2.429
2.120
2.300
36,053,952
+0.08(+3.60%)
Jan 02, 2024
2.270
2.400
2.190
2.220
24,728,474
-0.08(-3.48%)
Dec 29, 2023
2.450
2.500
2.290
2.300
28,311,872
-0.11(-4.56%)
Dec 28, 2023
2.260
2.520
2.210
2.410
35,672,048
+0.17(+7.59%)
Dec 27, 2023
2.300
2.390
2.230
2.240
32,956,628
-0.05(-2.18%)
Dec 26, 2023
2.260
2.330
2.135
2.290
28,745,808
+0.10(+4.57%)
Dec 22, 2023
2.010
2.290
1.995
2.190
45,317,976
+0.16(+7.88%)
Dec 21, 2023
2.060
2.060
1.970
2.030
23,270,704
+0.02(+1.25%)
Dec 20, 2023
2.030
2.260
1.980
2.005
40,873,936
-0.04(-2.20%)
Dec 19, 2023
1.990
2.060
1.980
2.050
15,398,658
+0.07(+3.54%)
Dec 18, 2023
2.060
2.060
1.950
1.980
18,355,424
-0.08(-3.65%)
Dec 15, 2023
2.070
2.110
2.000
2.055
20,742,858
-0.00(-0.24%)
Dec 14, 2023
1.940
2.110
1.930
2.060
36,644,612
+0.15(+7.85%)
Dec 13, 2023
1.800
1.920
1.750
1.910
19,787,914
+0.11(+6.11%)
Dec 12, 2023
1.850
1.850
1.770
1.800
12,797,991
-0.04(-2.17%)
Dec 11, 2023
1.900
1.925
1.830
1.840
17,715,440
-0.08(-4.17%)
Dec 08, 2023
1.860
1.930
1.830
1.920
14,542,829
+0.06(+3.23%)
Dec 07, 2023
1.840
1.870
1.780
1.860
16,061,277
+0.02(+1.09%)
Dec 06, 2023
1.900
1.930
1.830
1.840
12,374,054
-0.02(-1.34%)
Dec 05, 2023
2.020
2.090
1.850
1.865
22,774,946
-0.20(-9.47%)
Dec 04, 2023
1.890
2.087
1.890
2.060
23,617,890
+0.16(+8.42%)
Dec 01, 2023
1.790
1.910
1.770
1.900
14,440,727
+0.09(+4.97%)
Nov 30, 2023
1.810
1.830
1.760
1.810
10,442,913
+0.00(+0.00%)
Nov 29, 2023
1.790
1.880
1.790
1.810
12,044,415
+0.04(+2.26%)
Nov 28, 2023
1.770
1.790
1.720
1.770
8,345,799
+0.00(+0.00%)
Nov 27, 2023
1.780
1.830
1.760
1.770
7,164,312
-0.03(-1.67%)
Nov 24, 2023
1.790
1.840
1.780
1.800
3,646,973
+0.01(+0.56%)
Nov 22, 2023
1.800
1.825
1.770
1.790
6,140,261
+0.01(+0.56%)
Nov 21, 2023
1.820
1.820
1.750
1.780
8,506,359
-0.03(-1.93%)
Nov 20, 2023
1.840
1.880
1.810
1.815
11,604,050
-0.02(-0.82%)
Nov 17, 2023
1.770
1.840
1.730
1.830
12,965,115
+0.08(+4.57%)
Nov 16, 2023
1.810
1.820
1.730
1.750
8,988,887
-0.07(-3.85%)
Nov 15, 2023
1.760
1.910
1.750
1.820
17,803,804
+0.09(+5.20%)
Nov 14, 2023
1.720
1.770
1.690
1.730
12,710,677
+0.05(+2.98%)
Nov 13, 2023
1.660
1.700
1.612
1.680
7,768,329
+0.01(+0.60%)
Nov 10, 2023
1.670
1.700
1.610
1.670
10,756,545
+0.01(+0.60%)
Nov 09, 2023
1.770
1.780
1.660
1.660
12,616,675
-0.08(-4.60%)
Nov 08, 2023
1.840
1.840
1.730
1.740
9,390,633
-0.05(-2.79%)
Nov 07, 2023
1.830
1.850
1.790
1.790
10,118,331
-0.04(-2.19%)
Nov 06, 2023
1.970
1.980
1.820
1.830
12,383,448
-0.09(-4.69%)
Nov 03, 2023
1.890
1.990
1.860
1.920
11,922,436
+0.10(+5.49%)
Nov 02, 2023
1.750
1.880
1.730
1.820
10,704,102
+0.09(+5.20%)
Nov 01, 2023
1.790
1.800
1.710
1.730
8,910,662
-0.07(-3.89%)
Oct 31, 2023
1.730
1.810
1.720
1.800
9,494,065
+0.07(+4.05%)
Oct 30, 2023
1.730
1.790
1.700
1.730
11,535,295
+0.02(+1.17%)
Oct 27, 2023
1.790
1.800
1.710
1.710
10,459,969
-0.06(-3.39%)
Oct 26, 2023
1.790
1.830
1.750
1.770
11,590,185
-0.02(-1.12%)
Oct 25, 2023
1.920
1.930
1.790
1.790
11,419,729
-0.14(-7.25%)
Oct 24, 2023
1.790
1.950
1.780
1.930
14,232,592
+0.15(+8.43%)
Oct 23, 2023
1.790
1.855
1.750
1.780
14,079,561
-0.06(-3.26%)
Oct 20, 2023
1.900
1.930
1.830
1.840
13,296,132
-0.07(-3.66%)
Oct 19, 2023
1.980
2.018
1.910
1.910
11,728,654
-0.07(-3.54%)
Oct 18, 2023
2.060
2.070
1.960
1.980
14,915,041
-0.10(-4.81%)
Oct 17, 2023
2.000
2.100
1.990
2.080
10,285,090
+0.05(+2.46%)
Oct 16, 2023
2.010
2.050
1.950
2.030
11,749,516
+0.02(+1.00%)
Oct 13, 2023
1.970
2.040
1.950
2.010
11,275,860
+0.04(+2.03%)
Oct 12, 2023
2.050
2.050
1.950
1.970
12,947,310
-0.08(-3.90%)
Oct 11, 2023
2.130
2.170
2.050
2.050
13,110,276
-0.08(-3.76%)
Oct 10, 2023
2.030
2.180
2.030
2.130
16,573,299
+0.10(+4.93%)
Oct 09, 2023
2.020
2.080
1.930
2.030
18,629,560
-0.03(-1.46%)
Oct 06, 2023
2.070
2.140
2.030
2.060
21,178,836
-0.06(-2.83%)
Oct 05, 2023
2.220
2.220
2.100
2.120
22,401,192
-0.10(-4.50%)
Oct 04, 2023
2.370
2.370
2.070
2.220
36,635,688
-0.02(-0.89%)
Oct 03, 2023
2.260
2.310
2.200
2.240
16,907,662
-0.03(-1.32%)
Oct 02, 2023
2.410
2.430
2.210
2.270
23,197,140
-0.12(-5.02%)
Sep 29, 2023
2.390
2.420
2.330
2.390
15,597,670
+0.04(+1.70%)
Sep 28, 2023
2.390
2.400
2.260
2.350
18,181,936
-0.05(-2.08%)
Sep 27, 2023
2.500
2.620
2.310
2.400
34,312,452
+0.00(+0.00%)
Sep 26, 2023
2.550
2.625
2.400
2.400
17,719,552
-0.17(-6.61%)
Sep 25, 2023
2.380
2.590
2.540
2.570
21,442,952
+0.17(+7.08%)
Sep 22, 2023
2.420
2.470
2.350
2.400
19,106,448
+0.02(+0.63%)
Sep 21, 2023
2.430
2.430
2.340
2.385
22,233,500
-0.09(-3.44%)
Sep 20, 2023
2.490
2.590
2.430
2.470
22,277,324
+0.01(+0.41%)
Sep 19, 2023
2.590
2.640
2.420
2.460
27,696,150
-0.10(-3.91%)
Sep 18, 2023
2.900
2.910
2.530
2.560
60,098,872
-0.37(-12.63%)
Sep 15, 2023
3.100
3.220
2.930
2.930
43,860,072
-0.05(-1.68%)
Sep 14, 2023
2.940
3.100
2.910
2.980
34,317,800
+0.04(+1.36%)
Sep 13, 2023
2.890
3.000
2.780
2.940
28,678,520
+0.03(+1.03%)
Sep 12, 2023
3.220
3.280
2.900
2.910
60,128,324
-0.40(-12.08%)
Sep 11, 2023
3.060
3.370
3.040
3.310
89,792,432
+0.29(+9.60%)
Sep 08, 2023
2.920
3.120
2.920
3.020
39,803,884
+0.06(+2.03%)
Sep 07, 2023
2.920
3.110
2.810
2.960
34,618,884
-0.02(-0.67%)
Sep 06, 2023
3.190
3.270
2.840
2.980
53,770,128
-0.11(-3.56%)
Sep 05, 2023
3.000
3.400
2.975
3.090
75,905,592
+0.10(+3.34%)
Sep 01, 2023
3.070
3.120
2.850
2.990
51,233,028
+0.03(+1.01%)
Aug 31, 2023
2.750
3.110
2.660
2.960
89,682,200
+0.30(+11.28%)
Aug 30, 2023
2.380
2.910
2.350
2.660
75,912,872
+0.26(+10.83%)
Aug 29, 2023
2.340
2.450
2.290
2.400
11,336,514
+0.05(+2.13%)
Aug 28, 2023
2.350
2.370
2.275
2.350
7,857,428
+0.01(+0.43%)
Aug 25, 2023
2.260
2.370
2.220
2.340
11,898,918
+0.08(+3.54%)
Aug 24, 2023
2.480
2.490
2.250
2.260
19,957,136
-0.23(-9.24%)
Aug 23, 2023
2.480
2.530
2.440
2.490
10,147,781
+0.00(+0.00%)
Aug 22, 2023
2.510
2.580
2.475
2.490
13,336,649
+0.00(+0.00%)
Aug 21, 2023
2.650
2.720
2.460
2.490
21,400,352
-0.15(-5.68%)
Aug 18, 2023
2.590
2.820
2.580
2.640
22,366,736
-0.02(-0.75%)
Aug 17, 2023
2.620
2.800
2.570
2.660
21,906,964
+0.03(+1.14%)
Aug 16, 2023
2.460
2.770
2.430
2.630
35,959,800
+0.11(+4.37%)
Aug 15, 2023
2.570
2.610
2.450
2.520
19,280,992
-0.10(-3.82%)
Aug 14, 2023
2.600
2.669
2.480
2.620
16,293,125
+0.00(+0.00%)
Aug 11, 2023
2.570
2.750
2.550
2.620
21,923,324
+0.00(+0.00%)
Aug 10, 2023
2.860
2.870
2.570
2.620
36,561,224
-0.24(-8.39%)
Aug 09, 2023
3.000
3.030
2.760
2.860
49,278,920
-0.16(-5.30%)
Aug 08, 2023
2.450
3.080
2.375
3.020
125,119,296
+0.80(+36.04%)
Aug 07, 2023
2.330
2.360
2.160
2.220
19,541,036
-0.08(-3.48%)
Aug 04, 2023
2.430
2.500
2.285
2.300
22,441,988
-0.11(-4.56%)
Aug 03, 2023
2.370
2.480
2.290
2.410
17,164,704
+0.04(+1.69%)
Aug 02, 2023
2.250
2.550
2.230
2.370
39,243,592
-0.01(-0.42%)
Aug 01, 2023
2.510
2.510
2.340
2.380
31,816,660
-0.15(-5.93%)
Jul 31, 2023
2.370
2.550
2.260
2.530
46,823,632
+0.26(+11.45%)
Jul 28, 2023
2.170
2.330
2.130
2.270
40,786,912
+0.13(+6.07%)
Jul 27, 2023
2.020
2.300
1.970
2.140
63,517,444
+0.21(+10.88%)
Jul 26, 2023
1.980
2.110
1.900
1.930
97,036,336
+0.25(+14.88%)
Jul 25, 2023
1.680
1.720
1.660
1.680
10,537,361
-0.01(-0.59%)
Jul 24, 2023
1.700
1.710
1.650
1.690
8,497,988
+0.01(+0.60%)
Jul 21, 2023
1.670
1.700
1.620
1.680
9,057,742
+0.03(+1.82%)
Jul 20, 2023
1.760
1.760
1.620
1.650
15,018,386
-0.12(-6.78%)
Jul 19, 2023
1.670
1.790
1.660
1.770
16,591,169
+0.11(+6.63%)
Jul 18, 2023
1.670
1.700
1.640
1.660
11,068,668
-0.03(-1.78%)
Jul 17, 2023
1.660
1.710
1.650
1.690
6,582,370
+0.03(+1.81%)
Jul 14, 2023
1.780
1.790
1.620
1.660
20,972,400
-0.15(-8.29%)
Jul 13, 2023
1.740
1.830
1.710
1.810
17,754,588
+0.09(+5.23%)
Jul 12, 2023
1.820
1.830
1.690
1.720
22,583,384
-0.05(-2.82%)
Jul 11, 2023
1.740
1.860
1.700
1.770
26,587,766
+0.05(+2.91%)
Jul 10, 2023
1.640
1.760
1.610
1.720
20,685,516
+0.08(+4.88%)
Jul 07, 2023
1.570
1.670
1.530
1.640
16,030,822
+0.09(+5.81%)
Jul 06, 2023
1.600
1.690
1.540
1.550
21,447,782
-0.09(-5.49%)
Jul 05, 2023
1.680
1.690
1.600
1.640
14,587,434
-0.05(-2.96%)
Jul 03, 2023
1.560
1.740
1.560
1.690
26,865,970
+0.13(+8.33%)
Jun 30, 2023
1.610
1.610
1.520
1.560
18,677,526
-0.05(-3.11%)
Jun 29, 2023
1.580
1.640
1.570
1.610
12,171,928
+0.03(+1.90%)
Jun 28, 2023
1.590
1.600
1.540
1.580
10,674,589
-0.02(-1.25%)
Jun 27, 2023
1.580
1.620
1.550
1.600
9,531,138
+0.02(+1.27%)
Jun 26, 2023
1.510
1.595
1.510
1.580
11,059,422
+0.06(+3.95%)
Jun 23, 2023
1.580
1.590
1.510
1.520
16,316,524
-0.09(-5.59%)
Jun 22, 2023
1.560
1.610
1.520
1.610
10,886,020
+0.03(+1.90%)
Jun 21, 2023
1.540
1.630
1.500
1.580
21,866,036
+0.03(+1.94%)
Jun 20, 2023
1.580
1.590
1.520
1.550
13,009,054
-0.01(-0.64%)
Jun 16, 2023
1.620
1.625
1.560
1.560
17,963,692
-0.05(-3.11%)
Jun 15, 2023
1.650
1.660
1.600
1.610
19,199,656
-0.03(-1.83%)
Jun 14, 2023
1.720
1.720
1.600
1.640
15,554,467
-0.07(-4.09%)
Jun 13, 2023
1.700
1.745
1.670
1.710
14,769,808
+0.04(+2.40%)
Jun 12, 2023
1.600
1.670
1.560
1.670
18,853,934
+0.08(+5.03%)
Jun 09, 2023
1.680
1.680
1.580
1.590
21,266,582
-0.08(-4.79%)
Jun 08, 2023
1.730
1.730
1.650
1.670
23,565,030
-0.06(-3.47%)
Jun 07, 2023
1.790
1.830
1.700
1.730
20,934,780
-0.04(-2.26%)
Jun 06, 2023
1.690
1.790
1.660
1.770
15,207,321
+0.08(+4.73%)
Jun 05, 2023
1.750
1.750
1.640
1.690
15,630,252
-0.03(-1.74%)
Jun 02, 2023
1.750
1.810
1.710
1.720
21,272,932
+0.02(+1.18%)
Jun 01, 2023
1.680
1.780
1.630
1.700
26,069,632
+0.03(+1.80%)
May 31, 2023
1.820
1.820
1.660
1.670
29,222,122
-0.16(-8.74%)
May 30, 2023
1.930
1.930
1.780
1.830
27,947,140
-0.03(-1.61%)
May 26, 2023
1.830
1.900
1.820
1.860
51,347,212
-0.50(-21.19%)
May 25, 2023
2.440
2.440
2.320
2.360
12,070,733
-0.06(-2.48%)
May 24, 2023
2.450
2.450
2.360
2.420
6,059,945
-0.03(-1.22%)
May 23, 2023
2.510
2.590
2.430
2.450
6,350,002
-0.08(-3.16%)
May 22, 2023
2.410
2.635
2.410
2.530
12,669,519
+0.12(+4.98%)
May 19, 2023
2.430
2.500
2.400
2.410
6,558,631
-0.03(-1.23%)
May 18, 2023
2.400
2.500
2.400
2.440
7,268,748
+0.03(+1.24%)
May 17, 2023
2.380
2.450
2.320
2.410
8,863,602
+0.06(+2.55%)
May 16, 2023
2.420
2.440
2.340
2.350
6,860,462
-0.08(-3.29%)
May 15, 2023
2.430
2.460
2.350
2.430
9,218,328
+0.02(+0.83%)
May 12, 2023
2.460
2.560
2.370
2.410
8,201,520
-0.02(-0.82%)
May 11, 2023
2.750
2.760
2.410
2.430
17,705,896
-0.32(-11.64%)
May 10, 2023
2.780
2.850
2.720
2.750
9,748,188
+0.03(+1.10%)
May 09, 2023
2.700
2.865
2.700
2.720
11,303,401
-0.06(-2.16%)
May 08, 2023
2.750
2.790
2.660
2.780
10,522,832
+0.01(+0.36%)
May 05, 2023
2.650
2.800
2.590
2.770
18,756,744
+0.25(+9.92%)
May 04, 2023
2.370
2.640
2.350
2.520
15,422,834
+0.13(+5.44%)
May 03, 2023
2.280
2.450
2.260
2.390
11,547,263
+0.11(+4.82%)
May 02, 2023
2.270
2.300
2.200
2.280
7,144,582
+0.00(+0.00%)
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.