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
(NY:
DC
)
3.040
-0.010 (-0.33%)
Streaming Delayed Price
Updated: 3:17 PM EDT, May 24, 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 23, 2024
3.070
3.090
3.010
3.050
127,017
-0.04(-1.29%)
May 22, 2024
3.050
3.130
3.034
3.090
313,847
+0.03(+0.98%)
May 21, 2024
3.060
3.100
3.020
3.060
137,333
-0.02(-0.65%)
May 20, 2024
3.040
3.110
3.010
3.080
217,811
+0.08(+2.67%)
May 17, 2024
3.050
3.100
2.970
3.000
288,656
-0.01(-0.33%)
May 16, 2024
2.930
3.050
2.930
3.010
198,836
+0.09(+3.08%)
May 15, 2024
2.920
3.005
2.879
2.920
177,406
+0.00(+0.00%)
May 14, 2024
2.720
2.940
2.720
2.920
242,130
+0.22(+8.15%)
May 13, 2024
2.670
2.750
2.650
2.700
184,790
+0.07(+2.66%)
May 10, 2024
2.600
2.690
2.590
2.630
159,557
+0.01(+0.38%)
May 09, 2024
2.510
2.650
2.510
2.620
112,332
+0.15(+6.07%)
May 08, 2024
2.600
2.675
2.470
2.470
114,158
-0.17(-6.44%)
May 07, 2024
2.790
2.790
2.610
2.640
208,767
-0.10(-3.65%)
May 06, 2024
2.510
2.770
2.500
2.740
156,988
+0.29(+11.84%)
May 03, 2024
2.470
2.470
2.350
2.450
89,435
+0.03(+1.24%)
May 02, 2024
2.470
2.504
2.410
2.420
180,381
-0.03(-1.22%)
May 01, 2024
2.490
2.545
2.450
2.450
258,603
-0.21(-7.89%)
Apr 30, 2024
2.540
2.730
2.530
2.660
196,044
+0.10(+3.91%)
Apr 29, 2024
2.560
2.640
2.530
2.560
106,215
-0.01(-0.39%)
Apr 26, 2024
2.520
2.670
2.520
2.570
160,786
+0.05(+1.98%)
Apr 25, 2024
2.330
2.650
2.320
2.520
244,415
+0.15(+6.33%)
Apr 24, 2024
2.400
2.430
2.300
2.370
197,233
-0.04(-1.66%)
Apr 23, 2024
2.370
2.540
2.340
2.410
152,726
+0.03(+1.26%)
Apr 22, 2024
2.470
2.510
2.340
2.380
145,561
-0.14(-5.56%)
Apr 19, 2024
2.470
2.530
2.460
2.520
253,764
+0.02(+0.80%)
Apr 18, 2024
2.550
2.550
2.420
2.500
300,338
-0.05(-1.96%)
Apr 17, 2024
2.700
2.760
2.510
2.550
303,266
-0.14(-5.20%)
Apr 16, 2024
2.640
2.690
2.510
2.690
178,306
+0.03(+1.13%)
Apr 15, 2024
2.830
2.830
2.570
2.660
210,471
-0.13(-4.66%)
Apr 12, 2024
2.810
2.955
2.780
2.790
542,506
+0.01(+0.36%)
Apr 11, 2024
2.730
2.800
2.600
2.780
207,215
+0.13(+4.91%)
Apr 10, 2024
2.590
2.770
2.560
2.650
326,149
-0.02(-0.75%)
Apr 09, 2024
2.790
2.799
2.500
2.670
245,295
-0.08(-2.91%)
Apr 08, 2024
2.800
2.830
2.700
2.750
221,263
-0.01(-0.36%)
Apr 05, 2024
2.480
2.800
2.420
2.760
329,008
+0.31(+12.65%)
Apr 04, 2024
2.350
2.560
2.320
2.450
293,867
+0.17(+7.46%)
Apr 03, 2024
2.350
2.370
2.215
2.280
234,034
-0.09(-3.80%)
Apr 02, 2024
2.370
2.390
2.260
2.370
158,741
+0.00(+0.00%)
Apr 01, 2024
2.430
2.440
2.345
2.370
125,692
+0.00(+0.00%)
Mar 28, 2024
2.260
2.410
2.410
2.370
153,356
+0.11(+4.87%)
Mar 27, 2024
2.180
2.260
2.170
2.260
90,009
+0.10(+4.63%)
Mar 26, 2024
2.210
2.220
2.080
2.160
113,564
-0.02(-0.92%)
Mar 25, 2024
2.270
2.296
2.180
2.180
125,395
-0.08(-3.54%)
Mar 22, 2024
2.280
2.300
2.240
2.260
88,410
+0.00(+0.00%)
Mar 21, 2024
2.180
2.270
2.150
2.260
252,079
+0.11(+5.12%)
Mar 20, 2024
2.100
2.190
2.070
2.150
184,253
+0.08(+3.86%)
Mar 19, 2024
2.030
2.090
2.000
2.070
109,511
+0.05(+2.48%)
Mar 18, 2024
2.130
2.130
2.020
2.020
199,413
-0.12(-5.61%)
Mar 15, 2024
2.130
2.150
2.070
2.140
1,159,141
+0.01(+0.47%)
Mar 14, 2024
2.180
2.200
2.110
2.130
125,497
-0.03(-1.39%)
Mar 13, 2024
2.150
2.180
2.130
2.160
156,782
+0.01(+0.47%)
Mar 12, 2024
2.100
2.150
2.100
2.150
131,109
+0.02(+0.94%)
Mar 11, 2024
2.150
2.160
2.130
2.130
126,760
-0.02(-0.93%)
Mar 08, 2024
2.150
2.168
2.090
2.150
384,234
+0.01(+0.47%)
Mar 07, 2024
2.120
2.190
2.100
2.140
116,420
+0.01(+0.47%)
Mar 06, 2024
2.100
2.150
2.050
2.130
126,122
+0.06(+2.90%)
Mar 05, 2024
2.180
2.190
2.005
2.070
139,802
-0.13(-5.91%)
Mar 04, 2024
2.160
2.229
2.120
2.200
190,657
+0.06(+2.80%)
Mar 01, 2024
2.120
2.140
2.065
2.140
120,072
+0.02(+0.94%)
Feb 29, 2024
2.100
2.130
2.075
2.120
100,402
+0.06(+2.91%)
Feb 28, 2024
2.070
2.130
2.060
2.060
405,352
-0.03(-1.44%)
Feb 27, 2024
2.110
2.160
2.090
2.090
145,555
-0.04(-1.88%)
Feb 26, 2024
2.030
2.130
2.030
2.130
144,424
+0.10(+4.93%)
Feb 23, 2024
2.020
2.110
1.980
2.030
196,322
+0.04(+2.01%)
Feb 22, 2024
1.980
2.020
1.950
1.990
331,353
+0.01(+0.51%)
Feb 21, 2024
2.070
2.070
1.960
1.980
284,685
-0.08(-3.88%)
Feb 20, 2024
2.070
2.150
2.030
2.060
119,847
+0.01(+0.49%)
Feb 16, 2024
2.130
2.190
2.035
2.050
140,611
-0.10(-4.65%)
Feb 15, 2024
2.070
2.188
2.070
2.150
158,861
+0.09(+4.37%)
Feb 14, 2024
2.000
2.080
1.960
2.060
206,000
+0.06(+3.00%)
Feb 13, 2024
2.080
2.090
2.000
2.000
321,488
-0.13(-6.10%)
Feb 12, 2024
2.150
2.220
2.120
2.130
146,010
-0.01(-0.47%)
Feb 09, 2024
2.110
2.180
2.065
2.140
112,385
+0.06(+2.88%)
Feb 08, 2024
2.050
2.090
2.050
2.080
74,997
+0.03(+1.46%)
Feb 07, 2024
2.060
2.100
2.010
2.050
81,432
-0.03(-1.44%)
Feb 06, 2024
2.000
2.080
2.000
2.080
103,681
+0.08(+4.00%)
Feb 05, 2024
2.100
2.100
1.950
2.000
248,532
-0.10(-4.76%)
Feb 02, 2024
2.110
2.180
2.080
2.100
106,205
-0.06(-2.78%)
Feb 01, 2024
2.170
2.220
2.130
2.160
149,503
+0.06(+2.86%)
Jan 31, 2024
2.230
2.270
2.100
2.100
133,672
-0.14(-6.25%)
Jan 30, 2024
2.300
2.320
2.240
2.240
57,654
-0.08(-3.45%)
Jan 29, 2024
2.320
2.330
2.210
2.320
103,872
-0.01(-0.43%)
Jan 26, 2024
2.350
2.377
2.260
2.330
122,709
+0.01(+0.43%)
Jan 25, 2024
2.390
2.390
2.240
2.320
134,907
-0.03(-1.28%)
Jan 24, 2024
2.290
2.390
2.290
2.350
176,919
+0.06(+2.62%)
Jan 23, 2024
2.220
2.290
2.160
2.290
137,994
+0.12(+5.53%)
Jan 22, 2024
2.180
2.240
2.130
2.170
87,230
-0.03(-1.36%)
Jan 19, 2024
2.230
2.230
2.120
2.200
151,457
+0.00(+0.00%)
Jan 18, 2024
2.080
2.240
2.080
2.200
310,529
+0.12(+5.77%)
Jan 17, 2024
2.050
2.100
2.000
2.080
159,334
+0.05(+2.46%)
Jan 16, 2024
2.120
2.120
2.025
2.030
177,786
-0.09(-4.25%)
Jan 12, 2024
2.150
2.198
2.120
2.120
194,091
+0.01(+0.47%)
Jan 11, 2024
2.160
2.190
2.100
2.110
256,838
-0.06(-2.76%)
Jan 10, 2024
2.140
2.180
2.080
2.170
201,356
+0.03(+1.40%)
Jan 09, 2024
2.200
2.210
2.100
2.140
194,121
-0.08(-3.60%)
Jan 08, 2024
2.230
2.320
2.205
2.220
170,935
-0.01(-0.45%)
Jan 05, 2024
2.450
2.450
2.230
2.230
265,028
-0.22(-8.98%)
Jan 04, 2024
2.610
2.610
2.420
2.450
136,140
-0.09(-3.54%)
Jan 03, 2024
2.590
2.750
2.500
2.540
232,523
-0.06(-2.31%)
Jan 02, 2024
2.630
2.720
2.550
2.600
92,404
-0.02(-0.76%)
Dec 29, 2023
2.710
2.710
2.600
2.620
119,100
-0.10(-3.68%)
Dec 28, 2023
2.800
2.869
2.670
2.720
108,527
-0.08(-2.86%)
Dec 27, 2023
2.830
2.870
2.790
2.800
127,780
-0.04(-1.41%)
Dec 26, 2023
2.950
2.980
2.750
2.840
121,758
-0.12(-4.05%)
Dec 22, 2023
2.820
2.960
2.790
2.960
150,709
+0.15(+5.34%)
Dec 21, 2023
2.620
2.810
2.580
2.810
145,385
+0.23(+8.91%)
Dec 20, 2023
2.550
2.670
2.500
2.580
147,007
+0.06(+2.38%)
Dec 19, 2023
2.550
2.608
2.515
2.520
185,885
-0.02(-0.79%)
Dec 18, 2023
2.750
2.750
2.530
2.540
203,721
-0.21(-7.64%)
Dec 15, 2023
2.780
2.840
2.640
2.750
892,750
-0.03(-1.08%)
Dec 14, 2023
2.760
2.800
2.700
2.780
270,187
+0.09(+3.35%)
Dec 13, 2023
2.500
2.700
2.475
2.690
246,848
+0.20(+8.03%)
Dec 12, 2023
2.660
2.700
2.480
2.490
143,344
-0.17(-6.39%)
Dec 11, 2023
2.780
2.780
2.620
2.660
182,669
-0.11(-3.97%)
Dec 08, 2023
2.760
2.860
2.719
2.770
143,137
-0.04(-1.42%)
Dec 07, 2023
2.870
2.870
2.770
2.810
110,930
-0.04(-1.40%)
Dec 06, 2023
2.870
2.900
2.770
2.850
100,051
+0.04(+1.42%)
Dec 05, 2023
2.820
2.825
2.770
2.810
69,876
+0.00(+0.00%)
Dec 04, 2023
2.900
2.950
2.700
2.810
183,264
-0.05(-1.75%)
Dec 01, 2023
2.850
2.900
2.730
2.860
159,912
+0.04(+1.42%)
Nov 30, 2023
2.960
2.995
2.820
2.820
172,546
-0.14(-4.73%)
Nov 29, 2023
2.910
3.010
2.890
2.960
186,443
+0.09(+3.14%)
Nov 28, 2023
2.800
2.970
2.760
2.870
195,163
+0.09(+3.24%)
Nov 27, 2023
2.800
2.830
2.650
2.780
106,411
+0.01(+0.36%)
Nov 24, 2023
2.690
2.800
2.690
2.770
84,427
+0.08(+2.97%)
Nov 22, 2023
2.650
2.750
2.550
2.690
97,537
+0.06(+2.28%)
Nov 21, 2023
2.490
2.715
2.488
2.630
72,477
+0.17(+6.91%)
Nov 20, 2023
2.420
2.500
2.390
2.460
297,505
+0.02(+0.82%)
Nov 17, 2023
2.480
2.480
2.420
2.440
129,831
-0.02(-0.81%)
Nov 16, 2023
2.440
2.490
2.400
2.460
114,016
+0.05(+2.07%)
Nov 15, 2023
2.490
2.500
2.400
2.410
80,336
-0.06(-2.43%)
Nov 14, 2023
2.400
2.510
2.350
2.470
141,349
+0.14(+6.01%)
Nov 13, 2023
2.420
2.469
2.330
2.330
88,119
-0.10(-4.12%)
Nov 10, 2023
2.430
2.460
2.330
2.430
167,600
-0.02(-0.82%)
Nov 09, 2023
2.480
2.600
2.430
2.450
133,557
-0.05(-2.00%)
Nov 08, 2023
2.660
2.660
2.370
2.500
129,208
-0.13(-4.94%)
Nov 07, 2023
2.710
2.725
2.620
2.630
88,321
-0.06(-2.23%)
Nov 06, 2023
2.890
2.900
2.690
2.690
102,080
-0.21(-7.24%)
Nov 03, 2023
2.720
2.930
2.720
2.900
136,683
+0.18(+6.62%)
Nov 02, 2023
2.780
2.790
2.690
2.720
87,457
+0.02(+0.74%)
Nov 01, 2023
2.880
2.900
2.690
2.700
102,376
-0.18(-6.25%)
Oct 31, 2023
2.880
2.880
2.770
2.880
113,371
+0.02(+0.70%)
Oct 30, 2023
2.860
2.880
2.780
2.860
74,608
+0.03(+1.06%)
Oct 27, 2023
2.750
2.870
2.720
2.830
135,168
+0.10(+3.66%)
Oct 26, 2023
2.700
2.740
2.690
2.730
45,237
+0.03(+1.11%)
Oct 25, 2023
2.670
2.750
2.670
2.700
51,330
-0.02(-0.74%)
Oct 24, 2023
2.720
2.800
2.670
2.720
71,186
+0.00(+0.00%)
Oct 23, 2023
2.700
2.850
2.690
2.720
73,624
+0.01(+0.37%)
Oct 20, 2023
2.610
2.790
2.590
2.710
128,616
+0.09(+3.44%)
Oct 19, 2023
2.720
2.730
2.550
2.620
124,584
-0.11(-4.03%)
Oct 18, 2023
2.880
2.910
2.670
2.730
132,715
-0.09(-3.19%)
Oct 17, 2023
2.800
2.970
2.760
2.820
128,297
+0.01(+0.36%)
Oct 16, 2023
2.850
2.855
2.810
2.810
97,071
-0.04(-1.40%)
Oct 13, 2023
2.750
2.860
2.750
2.850
136,360
+0.16(+5.95%)
Oct 12, 2023
2.690
2.740
2.670
2.690
1,136,429
-0.04(-1.47%)
Oct 11, 2023
2.790
2.800
2.710
2.730
91,999
-0.02(-0.73%)
Oct 10, 2023
2.780
2.820
2.720
2.750
169,006
+0.00(+0.00%)
Oct 09, 2023
2.750
2.800
2.701
2.750
106,949
+0.03(+1.10%)
Oct 06, 2023
2.510
2.750
2.500
2.720
158,786
+0.22(+8.80%)
Oct 05, 2023
2.470
2.580
2.420
2.500
216,132
+0.05(+2.04%)
Oct 04, 2023
2.450
2.565
2.390
2.450
151,575
+0.06(+2.51%)
Oct 03, 2023
2.420
2.496
2.360
2.390
121,058
-0.03(-1.24%)
Oct 02, 2023
2.550
2.550
2.410
2.420
125,888
-0.16(-6.20%)
Sep 29, 2023
2.660
2.670
2.560
2.580
178,411
-0.03(-1.15%)
Sep 28, 2023
2.660
2.770
2.550
2.610
138,959
-0.04(-1.51%)
Sep 27, 2023
2.570
2.690
2.570
2.650
135,940
+0.08(+3.11%)
Sep 26, 2023
2.500
2.640
2.460
2.570
155,267
+0.04(+1.58%)
Sep 25, 2023
2.510
2.550
2.510
2.530
170,372
+0.00(+0.00%)
Sep 22, 2023
2.640
2.650
2.530
2.530
103,843
-0.10(-3.80%)
Sep 21, 2023
2.650
2.700
2.600
2.630
112,091
-0.04(-1.50%)
Sep 20, 2023
2.640
2.725
2.640
2.670
80,282
+0.04(+1.52%)
Sep 19, 2023
2.690
2.780
2.630
2.630
110,917
-0.06(-2.23%)
Sep 18, 2023
2.750
2.790
2.690
2.690
150,163
-0.05(-1.82%)
Sep 15, 2023
2.760
2.810
2.720
2.740
244,873
-0.01(-0.36%)
Sep 14, 2023
2.690
2.790
2.670
2.750
147,162
+0.07(+2.61%)
Sep 13, 2023
2.740
2.760
2.680
2.680
96,874
-0.04(-1.47%)
Sep 12, 2023
2.730
2.797
2.670
2.720
185,480
+0.01(+0.37%)
Sep 11, 2023
2.720
2.830
2.690
2.710
284,577
+0.01(+0.37%)
Sep 08, 2023
2.740
2.770
2.660
2.700
224,860
-0.03(-1.10%)
Sep 07, 2023
2.740
2.770
2.680
2.730
255,207
+0.03(+1.11%)
Sep 06, 2023
2.740
2.750
2.680
2.700
84,650
-0.05(-1.82%)
Sep 05, 2023
2.800
2.860
2.710
2.750
200,918
-0.04(-1.43%)
Sep 01, 2023
2.890
2.930
2.750
2.790
134,084
-0.09(-3.12%)
Aug 31, 2023
3.100
3.100
2.800
2.880
242,004
-0.25(-7.99%)
Aug 30, 2023
3.120
3.190
3.110
3.130
197,436
-0.01(-0.32%)
Aug 29, 2023
3.010
3.170
2.991
3.140
92,249
+0.11(+3.63%)
Aug 28, 2023
2.980
3.070
2.940
3.030
181,887
+0.06(+2.02%)
Aug 25, 2023
2.910
3.000
2.910
2.970
73,054
+0.06(+2.06%)
Aug 24, 2023
2.900
3.000
2.900
2.910
98,245
-0.02(-0.68%)
Aug 23, 2023
2.920
2.990
2.830
2.930
160,760
+0.02(+0.69%)
Aug 22, 2023
2.980
2.980
2.860
2.910
98,944
-0.03(-1.02%)
Aug 21, 2023
2.930
2.990
2.880
2.940
73,883
+0.02(+0.68%)
Aug 18, 2023
2.900
2.950
2.820
2.920
189,081
+0.03(+1.04%)
Aug 17, 2023
3.000
3.030
2.820
2.890
343,835
-0.11(-3.67%)
Aug 16, 2023
3.080
3.080
2.960
3.000
231,726
-0.09(-2.91%)
Aug 15, 2023
3.080
3.171
3.035
3.090
221,532
-0.01(-0.32%)
Aug 14, 2023
3.180
3.240
3.055
3.100
110,160
-0.12(-3.73%)
Aug 11, 2023
2.970
3.230
2.965
3.220
224,279
+0.22(+7.33%)
Aug 10, 2023
3.020
3.030
2.970
3.000
188,655
-0.01(-0.33%)
Aug 09, 2023
3.010
3.040
2.965
3.010
170,367
+0.00(+0.00%)
Aug 08, 2023
2.960
3.060
2.950
3.010
56,419
+0.01(+0.33%)
Aug 07, 2023
3.000
3.052
2.960
3.000
48,221
+0.00(+0.00%)
Aug 04, 2023
2.940
3.080
2.860
3.000
309,309
+0.11(+3.81%)
Aug 03, 2023
2.940
3.045
2.790
2.890
2,065,920
-0.07(-2.36%)
Aug 02, 2023
2.970
2.990
2.895
2.960
89,386
-0.01(-0.34%)
Aug 01, 2023
2.910
2.990
2.905
2.970
61,333
+0.03(+1.02%)
Jul 31, 2023
2.800
3.000
2.800
2.940
219,002
+0.14(+5.00%)
Jul 28, 2023
2.910
2.910
2.780
2.800
151,939
-0.04(-1.41%)
Jul 27, 2023
2.880
2.930
2.800
2.840
121,866
-0.04(-1.39%)
Jul 26, 2023
2.900
2.910
2.850
2.880
73,654
+0.03(+1.05%)
Jul 25, 2023
2.800
2.880
2.800
2.850
118,057
+0.05(+1.79%)
Jul 24, 2023
2.800
2.840
2.780
2.800
80,267
+0.01(+0.36%)
Jul 21, 2023
2.810
2.860
2.770
2.790
110,711
+0.00(+0.00%)
Jul 20, 2023
2.900
2.980
2.770
2.790
100,788
-0.14(-4.78%)
Jul 19, 2023
2.950
2.960
2.910
2.930
40,978
-0.02(-0.68%)
Jul 18, 2023
2.900
3.000
2.900
2.950
93,749
+0.03(+1.03%)
Jul 17, 2023
2.980
3.000
2.910
2.920
82,750
+0.01(+0.34%)
Jul 14, 2023
2.930
2.960
2.850
2.910
60,820
+0.01(+0.34%)
Jul 13, 2023
2.880
2.950
2.880
2.900
124,057
+0.02(+0.69%)
Jul 12, 2023
2.900
2.947
2.750
2.880
219,395
+0.00(+0.00%)
Jul 11, 2023
2.860
2.920
2.830
2.880
71,421
+0.07(+2.49%)
Jul 10, 2023
2.810
2.860
2.760
2.810
71,013
+0.07(+2.55%)
Jul 07, 2023
2.780
2.837
2.730
2.740
102,534
-0.03(-1.08%)
Jul 06, 2023
2.900
2.900
2.660
2.770
276,753
-0.14(-4.81%)
Jul 05, 2023
2.910
2.955
2.880
2.910
66,238
-0.01(-0.34%)
Jul 03, 2023
2.930
2.950
2.860
2.920
95,788
+0.00(+0.00%)
Jun 30, 2023
2.980
2.980
2.900
2.920
168,503
-0.05(-1.68%)
Jun 29, 2023
2.930
3.010
2.920
2.970
107,549
+0.03(+1.02%)
Jun 28, 2023
2.960
2.990
2.900
2.940
91,822
-0.01(-0.34%)
Jun 27, 2023
2.990
3.000
2.930
2.950
103,806
-0.04(-1.34%)
Jun 26, 2023
3.030
3.050
2.970
2.990
130,162
-0.06(-1.97%)
Jun 23, 2023
2.950
3.080
2.950
3.050
1,355,054
+0.07(+2.35%)
Jun 22, 2023
3.050
3.080
2.940
2.980
138,751
-0.07(-2.30%)
Jun 21, 2023
3.060
3.078
3.010
3.050
83,137
+0.04(+1.33%)
Jun 20, 2023
3.210
3.250
3.010
3.010
131,884
-0.22(-6.81%)
Jun 16, 2023
3.310
3.320
3.160
3.230
441,560
+0.02(+0.62%)
Jun 15, 2023
3.090
3.260
3.090
3.210
96,906
+0.10(+3.22%)
Jun 14, 2023
3.170
3.310
3.110
3.110
109,092
-0.01(-0.32%)
Jun 13, 2023
3.230
3.280
3.100
3.120
127,019
-0.05(-1.58%)
Jun 12, 2023
3.290
3.310
3.150
3.170
136,876
-0.16(-4.80%)
Jun 09, 2023
3.340
3.430
3.300
3.330
52,792
-0.02(-0.60%)
Jun 08, 2023
3.360
3.450
3.320
3.350
184,762
-0.01(-0.30%)
Jun 07, 2023
3.300
3.450
3.250
3.360
163,876
+0.07(+2.13%)
Jun 06, 2023
3.070
3.325
3.020
3.290
255,138
+0.18(+5.79%)
Jun 05, 2023
3.200
3.285
3.100
3.110
173,864
-0.13(-4.01%)
Jun 02, 2023
3.190
3.280
3.105
3.240
130,752
+0.02(+0.62%)
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.