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
Synchronoss Technologies Inc
(NQ:
SNCR
)
8.560
-0.140 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 29, 2019
4.540
4.680
4.500
4.540
210,200
-0.04(-0.87%)
Nov 27, 2019
4.410
4.610
4.310
4.580
623,200
+0.13(+2.92%)
Nov 26, 2019
4.250
4.500
4.250
4.450
547,572
+0.21(+4.95%)
Nov 25, 2019
4.470
4.540
4.150
4.240
846,982
-0.24(-5.36%)
Nov 22, 2019
4.440
4.560
4.420
4.480
372,900
-0.02(-0.44%)
Nov 21, 2019
4.550
4.600
4.480
4.500
582,934
-0.05(-1.10%)
Nov 20, 2019
4.410
4.620
4.400
4.550
692,869
+0.14(+3.17%)
Nov 19, 2019
4.520
4.540
4.310
4.410
677,889
-0.12(-2.65%)
Nov 18, 2019
4.200
4.570
4.150
4.530
625,021
+0.38(+9.16%)
Nov 15, 2019
4.300
4.398
4.120
4.150
721,300
-0.15(-3.49%)
Nov 14, 2019
4.500
4.550
4.280
4.300
945,279
-0.20(-4.44%)
Nov 13, 2019
4.710
4.730
4.400
4.500
1,018,718
-0.35(-7.22%)
Nov 12, 2019
5.840
5.880
4.550
4.850
7,988,002
+0.83(+20.65%)
Nov 11, 2019
4.300
4.300
3.900
4.020
530,433
-0.25(-5.85%)
Nov 08, 2019
3.900
4.300
3.720
4.270
1,583,200
+0.41(+10.62%)
Nov 07, 2019
4.470
4.470
3.810
3.860
1,819,467
-0.63(-14.03%)
Nov 06, 2019
4.880
4.880
4.130
4.490
2,149,364
-0.38(-7.80%)
Nov 05, 2019
4.980
5.400
4.820
4.870
2,679,192
-1.43(-22.70%)
Nov 04, 2019
6.150
6.360
6.030
6.300
661,872
+0.18(+2.94%)
Nov 01, 2019
6.000
6.180
5.990
6.120
271,400
+0.12(+2.00%)
Oct 31, 2019
6.170
6.200
5.840
6.000
407,879
-0.13(-2.12%)
Oct 30, 2019
6.030
6.210
5.970
6.130
372,755
+0.12(+2.00%)
Oct 29, 2019
5.940
6.110
5.850
6.010
291,540
+0.09(+1.52%)
Oct 28, 2019
5.900
6.020
5.876
5.920
214,468
+0.03(+0.51%)
Oct 25, 2019
5.930
6.190
5.790
5.890
361,100
-0.03(-0.51%)
Oct 24, 2019
5.880
5.940
5.850
5.920
219,860
+0.07(+1.20%)
Oct 23, 2019
5.880
5.950
5.765
5.850
234,652
-0.04(-0.68%)
Oct 22, 2019
5.930
5.950
5.850
5.890
283,476
-0.04(-0.67%)
Oct 21, 2019
5.800
5.940
5.760
5.930
203,710
+0.13(+2.24%)
Oct 18, 2019
5.980
6.020
5.740
5.800
373,100
-0.22(-3.65%)
Oct 17, 2019
5.820
6.120
5.810
6.020
451,966
+0.19(+3.26%)
Oct 16, 2019
5.880
5.930
5.770
5.830
267,964
-0.06(-1.10%)
Oct 15, 2019
5.830
5.920
5.780
5.895
351,503
+0.05(+0.94%)
Oct 14, 2019
5.730
6.000
5.670
5.840
513,938
+0.09(+1.57%)
Oct 11, 2019
5.630
5.880
5.580
5.750
289,700
+0.15(+2.68%)
Oct 10, 2019
5.500
5.620
5.480
5.600
383,892
+0.10(+1.82%)
Oct 09, 2019
5.450
5.640
5.450
5.500
418,978
+0.07(+1.29%)
Oct 08, 2019
5.190
5.440
5.180
5.430
557,386
+0.21(+4.02%)
Oct 07, 2019
5.150
5.240
5.010
5.220
383,483
+0.06(+1.16%)
Oct 04, 2019
5.120
5.180
5.000
5.160
632,500
+0.03(+0.58%)
Oct 03, 2019
5.260
5.290
5.080
5.130
416,848
-0.14(-2.66%)
Oct 02, 2019
5.310
5.390
5.150
5.270
559,959
-0.08(-1.50%)
Oct 01, 2019
5.420
5.490
5.260
5.350
521,088
-0.05(-0.93%)
Sep 30, 2019
5.470
5.530
5.380
5.400
562,858
-0.09(-1.64%)
Sep 27, 2019
5.580
5.710
5.440
5.490
803,500
-0.09(-1.61%)
Sep 26, 2019
5.740
5.740
5.500
5.580
413,476
-0.16(-2.79%)
Sep 25, 2019
5.860
5.875
5.680
5.740
494,533
-0.10(-1.71%)
Sep 24, 2019
6.030
6.140
5.790
5.840
661,070
-0.19(-3.15%)
Sep 23, 2019
5.990
6.070
5.970
6.030
296,846
+0.02(+0.33%)
Sep 20, 2019
6.000
6.070
5.800
6.010
981,800
+0.00(+0.00%)
Sep 19, 2019
6.070
6.125
5.920
6.010
379,924
-0.04(-0.66%)
Sep 18, 2019
6.130
6.150
6.020
6.050
492,517
-0.08(-1.31%)
Sep 17, 2019
6.180
6.250
6.020
6.130
331,972
-0.04(-0.65%)
Sep 16, 2019
6.010
6.220
6.001
6.170
413,635
+0.15(+2.49%)
Sep 13, 2019
6.010
6.180
5.990
6.020
551,100
+0.01(+0.17%)
Sep 12, 2019
6.260
6.360
5.950
6.010
1,074,939
-0.23(-3.69%)
Sep 11, 2019
6.180
6.270
6.060
6.240
859,029
+0.05(+0.81%)
Sep 10, 2019
6.110
6.220
5.950
6.190
815,052
+0.03(+0.49%)
Sep 09, 2019
6.520
6.620
6.070
6.160
973,453
-0.34(-5.23%)
Sep 06, 2019
7.060
7.170
6.110
6.500
2,902,900
-0.88(-11.92%)
Sep 05, 2019
8.110
8.312
7.350
7.380
1,277,444
-0.67(-8.32%)
Sep 04, 2019
8.010
8.170
7.955
8.050
199,244
+0.07(+0.88%)
Sep 03, 2019
7.820
8.045
7.820
7.980
216,228
+0.02(+0.25%)
Aug 30, 2019
8.060
8.190
7.860
7.960
142,300
-0.09(-1.12%)
Aug 29, 2019
8.100
8.300
8.040
8.050
146,858
+0.03(+0.37%)
Aug 28, 2019
8.100
8.260
7.990
8.020
174,066
-0.09(-1.11%)
Aug 27, 2019
8.780
8.780
7.880
8.110
455,335
-0.02(-0.25%)
Aug 26, 2019
8.100
8.310
7.961
8.130
285,584
+0.08(+0.99%)
Aug 23, 2019
8.110
8.320
7.990
8.050
318,800
-0.19(-2.31%)
Aug 22, 2019
8.300
8.440
8.160
8.240
128,254
-0.12(-1.44%)
Aug 21, 2019
8.310
8.540
8.200
8.360
176,950
+0.11(+1.33%)
Aug 20, 2019
8.420
8.540
8.180
8.250
293,804
-0.18(-2.14%)
Aug 19, 2019
8.740
8.780
8.420
8.430
150,853
-0.22(-2.54%)
Aug 16, 2019
8.470
8.670
8.380
8.650
222,600
+0.26(+3.10%)
Aug 15, 2019
8.300
8.560
8.185
8.390
197,855
+0.11(+1.33%)
Aug 14, 2019
8.230
8.460
8.150
8.280
362,100
-0.08(-0.96%)
Aug 13, 2019
8.840
8.970
8.320
8.360
371,733
-0.44(-5.00%)
Aug 12, 2019
8.870
8.950
8.670
8.800
225,960
-0.06(-0.73%)
Aug 09, 2019
8.930
8.990
8.570
8.865
373,400
-0.04(-0.51%)
Aug 08, 2019
8.730
9.050
8.710
8.910
492,997
+0.26(+3.01%)
Aug 07, 2019
8.000
8.670
7.930
8.650
523,595
+0.60(+7.45%)
Aug 06, 2019
8.340
8.630
7.750
8.050
495,846
-0.16(-1.95%)
Aug 05, 2019
8.340
8.340
7.840
8.210
380,700
-0.13(-1.56%)
Aug 02, 2019
8.120
8.500
7.990
8.340
285,900
+0.24(+2.96%)
Aug 01, 2019
8.040
8.250
8.040
8.100
152,809
+0.01(+0.12%)
Jul 31, 2019
8.150
8.340
8.040
8.090
226,381
-0.05(-0.61%)
Jul 30, 2019
7.850
8.190
7.850
8.140
205,252
+0.14(+1.75%)
Jul 29, 2019
7.970
8.010
7.830
8.000
217,412
+0.03(+0.38%)
Jul 26, 2019
7.830
7.990
7.760
7.970
199,900
+0.16(+2.05%)
Jul 25, 2019
7.840
7.890
7.680
7.810
191,782
-0.05(-0.64%)
Jul 24, 2019
7.600
7.880
7.600
7.860
250,546
+0.20(+2.61%)
Jul 23, 2019
7.590
7.680
7.420
7.660
132,199
+0.08(+1.06%)
Jul 22, 2019
7.410
7.610
7.370
7.580
158,731
+0.21(+2.85%)
Jul 19, 2019
7.410
7.530
7.320
7.370
177,700
-0.06(-0.81%)
Jul 18, 2019
7.550
7.550
7.300
7.430
171,643
-0.08(-1.07%)
Jul 17, 2019
7.460
7.680
7.390
7.510
274,559
+0.06(+0.81%)
Jul 16, 2019
7.690
7.780
7.400
7.450
335,923
-0.20(-2.61%)
Jul 15, 2019
8.120
8.180
7.580
7.650
492,450
-0.46(-5.67%)
Jul 12, 2019
8.180
8.340
7.970
8.110
303,700
-0.08(-0.98%)
Jul 11, 2019
8.100
8.200
7.940
8.190
451,080
+0.11(+1.36%)
Jul 10, 2019
8.110
8.290
7.990
8.080
257,844
-0.01(-0.12%)
Jul 09, 2019
7.910
8.190
7.890
8.090
293,986
-0.04(-0.49%)
Jul 08, 2019
8.410
8.530
8.100
8.130
217,242
-0.28(-3.33%)
Jul 05, 2019
8.300
8.500
8.270
8.410
257,900
+0.08(+0.96%)
Jul 03, 2019
8.210
8.440
8.210
8.330
152,700
+0.13(+1.59%)
Jul 02, 2019
7.940
8.310
7.940
8.200
261,331
+0.26(+3.27%)
Jul 01, 2019
7.970
8.560
7.920
7.940
551,293
+0.03(+0.38%)
Jun 28, 2019
7.570
8.070
7.501
7.910
4,826,600
+0.36(+4.77%)
Jun 27, 2019
7.330
7.700
7.310
7.550
323,673
+0.21(+2.86%)
Jun 26, 2019
7.480
7.690
7.230
7.340
190,110
-0.16(-2.13%)
Jun 25, 2019
7.700
7.850
7.420
7.500
483,032
-0.22(-2.85%)
Jun 24, 2019
8.040
8.230
7.540
7.720
618,485
-0.27(-3.38%)
Jun 21, 2019
8.010
8.240
7.913
7.990
646,100
-0.05(-0.62%)
Jun 20, 2019
7.800
8.190
7.800
8.040
609,452
+0.22(+2.81%)
Jun 19, 2019
7.380
7.970
7.300
7.820
616,178
+0.47(+6.39%)
Jun 18, 2019
6.980
7.450
6.900
7.350
497,740
+0.68(+10.19%)
Jun 17, 2019
6.980
7.070
6.660
6.670
247,978
-0.31(-4.44%)
Jun 14, 2019
7.080
7.170
6.950
6.980
152,700
-0.10(-1.41%)
Jun 13, 2019
6.900
7.180
6.880
7.080
281,056
+0.17(+2.46%)
Jun 12, 2019
6.520
6.940
6.501
6.910
348,831
+0.37(+5.66%)
Jun 11, 2019
6.840
6.900
6.470
6.540
365,048
-0.29(-4.25%)
Jun 10, 2019
6.620
7.380
6.620
6.830
567,842
+0.18(+2.71%)
Jun 07, 2019
6.950
7.190
6.650
6.650
428,700
-0.23(-3.34%)
Jun 06, 2019
6.160
6.910
6.160
6.880
569,368
+0.68(+10.97%)
Jun 05, 2019
6.290
6.342
6.129
6.200
165,150
-0.07(-1.12%)
Jun 04, 2019
6.180
6.320
6.110
6.270
207,930
+0.11(+1.79%)
Jun 03, 2019
6.300
6.480
6.110
6.160
297,796
-0.22(-3.45%)
May 31, 2019
6.640
6.710
6.380
6.380
271,600
-0.30(-4.49%)
May 30, 2019
6.610
6.700
6.500
6.680
182,344
+0.05(+0.75%)
May 29, 2019
6.560
6.750
6.500
6.630
213,189
+0.01(+0.15%)
May 28, 2019
6.560
6.750
6.460
6.620
176,373
+0.02(+0.30%)
May 24, 2019
6.610
6.660
6.440
6.600
329,200
-0.02(-0.30%)
May 23, 2019
6.700
6.850
6.600
6.620
288,310
-0.14(-2.07%)
May 22, 2019
6.620
7.000
6.600
6.760
361,618
+0.14(+2.11%)
May 21, 2019
6.550
6.680
6.465
6.620
162,772
+0.07(+1.07%)
May 20, 2019
6.380
6.670
6.310
6.550
166,402
+0.13(+2.02%)
May 17, 2019
6.550
6.610
6.330
6.420
169,700
-0.16(-2.43%)
May 16, 2019
6.550
6.720
6.440
6.580
407,638
+0.05(+0.77%)
May 15, 2019
6.260
6.580
6.100
6.530
184,884
+0.29(+4.65%)
May 14, 2019
6.390
6.680
6.140
6.240
312,969
-0.14(-2.19%)
May 13, 2019
5.940
6.500
5.870
6.380
304,006
+0.30(+4.93%)
May 10, 2019
5.830
6.180
5.550
6.080
949,100
+0.78(+14.72%)
May 09, 2019
5.410
5.450
5.230
5.300
202,424
-0.13(-2.39%)
May 08, 2019
5.530
5.630
5.390
5.430
225,422
+0.09(+1.69%)
May 07, 2019
5.220
5.380
5.200
5.340
253,116
+0.09(+1.71%)
May 06, 2019
5.160
5.390
5.160
5.250
258,452
+0.04(+0.77%)
May 03, 2019
5.270
5.390
5.080
5.210
297,700
-0.08(-1.51%)
May 02, 2019
5.410
5.470
5.240
5.290
287,534
-0.13(-2.40%)
May 01, 2019
5.360
5.420
5.320
5.420
295,638
+0.04(+0.74%)
Apr 30, 2019
5.320
5.430
5.320
5.380
310,937
+0.01(+0.19%)
Apr 29, 2019
5.400
5.430
5.300
5.370
351,255
-0.01(-0.19%)
Apr 26, 2019
5.120
5.390
5.110
5.380
227,900
+0.26(+5.08%)
Apr 25, 2019
5.390
5.430
4.960
5.120
749,214
-0.25(-4.66%)
Apr 24, 2019
5.450
5.480
5.350
5.370
255,446
-0.07(-1.29%)
Apr 23, 2019
5.390
5.520
5.380
5.440
166,762
+0.03(+0.55%)
Apr 22, 2019
5.400
5.430
5.330
5.410
113,198
-0.03(-0.55%)
Apr 18, 2019
5.600
5.630
5.373
5.440
470,100
-0.20(-3.55%)
Apr 17, 2019
5.640
5.830
5.620
5.640
166,572
+0.00(+0.00%)
Apr 16, 2019
5.710
5.800
5.590
5.640
134,426
-0.09(-1.57%)
Apr 15, 2019
5.540
5.780
5.450
5.730
1,209,003
+0.18(+3.24%)
Apr 12, 2019
5.630
5.630
5.430
5.550
342,400
-0.07(-1.25%)
Apr 11, 2019
5.650
5.739
5.600
5.620
687,155
-0.01(-0.18%)
Apr 10, 2019
5.660
5.750
5.620
5.630
148,419
-0.02(-0.35%)
Apr 09, 2019
5.600
5.800
5.580
5.650
126,101
+0.05(+0.89%)
Apr 08, 2019
5.600
5.760
5.520
5.600
342,384
-0.17(-2.95%)
Apr 05, 2019
5.960
5.990
5.670
5.770
253,300
-0.18(-3.03%)
Apr 04, 2019
6.000
6.040
5.830
5.950
175,616
-0.05(-0.83%)
Apr 03, 2019
5.970
6.110
5.970
6.000
250,118
+0.05(+0.84%)
Apr 02, 2019
6.000
6.040
5.860
5.950
126,646
-0.06(-1.00%)
Apr 01, 2019
6.100
6.155
5.970
6.010
390,641
-0.07(-1.15%)
Mar 29, 2019
5.950
6.150
5.950
6.080
151,400
+0.16(+2.70%)
Mar 28, 2019
5.900
6.060
5.770
5.920
155,012
+0.02(+0.34%)
Mar 27, 2019
6.130
6.230
5.830
5.900
223,025
-0.24(-3.91%)
Mar 26, 2019
6.250
6.400
6.050
6.140
186,530
-0.06(-0.97%)
Mar 25, 2019
6.330
6.540
6.160
6.200
214,372
-0.21(-3.28%)
Mar 22, 2019
6.470
6.540
6.310
6.410
221,700
-0.05(-0.77%)
Mar 21, 2019
6.500
6.550
6.370
6.460
323,672
-0.06(-0.92%)
Mar 20, 2019
5.830
6.620
5.830
6.520
1,205,930
+0.66(+11.26%)
Mar 19, 2019
5.850
5.990
5.750
5.860
245,958
+0.01(+0.17%)
Mar 18, 2019
5.960
6.230
5.810
5.850
276,824
-0.07(-1.18%)
Mar 15, 2019
6.170
6.220
5.850
5.920
651,500
-0.29(-4.67%)
Mar 14, 2019
6.700
6.790
6.200
6.210
615,463
-0.48(-7.17%)
Mar 13, 2019
7.020
7.180
6.560
6.690
1,286,356
-1.55(-18.81%)
Mar 12, 2019
8.160
8.280
8.090
8.240
273,733
+0.12(+1.48%)
Mar 11, 2019
7.960
8.250
7.960
8.120
173,022
+0.15(+1.88%)
Mar 08, 2019
7.930
8.140
7.860
7.970
110,800
+0.01(+0.13%)
Mar 07, 2019
7.880
8.100
7.860
7.960
152,712
+0.06(+0.76%)
Mar 06, 2019
7.950
8.090
7.820
7.900
183,252
-0.16(-1.99%)
Mar 05, 2019
7.970
8.120
7.870
8.060
115,095
+0.08(+1.00%)
Mar 04, 2019
8.140
8.230
7.730
7.980
209,006
-0.13(-1.60%)
Mar 01, 2019
7.980
8.290
7.930
8.110
173,000
+0.06(+0.75%)
Feb 28, 2019
7.920
8.260
7.920
8.050
173,114
+0.14(+1.77%)
Feb 27, 2019
7.890
8.010
7.853
7.910
85,528
-0.01(-0.13%)
Feb 26, 2019
7.790
8.000
7.790
7.920
245,036
+0.01(+0.13%)
Feb 25, 2019
8.060
8.195
7.850
7.910
195,174
-0.10(-1.25%)
Feb 22, 2019
7.940
8.080
7.880
8.010
175,900
+0.06(+0.75%)
Feb 21, 2019
8.130
8.210
7.750
7.950
284,749
-0.22(-2.69%)
Feb 20, 2019
8.270
8.450
8.170
8.170
166,067
-0.10(-1.21%)
Feb 19, 2019
8.330
8.450
8.110
8.270
185,143
-0.08(-0.96%)
Feb 15, 2019
8.380
8.470
8.310
8.350
203,800
-0.01(-0.12%)
Feb 14, 2019
8.220
8.380
8.097
8.360
346,574
+0.05(+0.60%)
Feb 13, 2019
8.410
8.490
8.220
8.310
244,462
+0.04(+0.48%)
Feb 12, 2019
7.990
8.440
7.700
8.270
275,611
+0.30(+3.76%)
Feb 11, 2019
7.810
8.000
7.700
7.970
210,916
+0.11(+1.40%)
Feb 08, 2019
7.600
7.950
7.560
7.860
263,600
+0.18(+2.34%)
Feb 07, 2019
7.460
7.700
7.395
7.680
242,820
+0.18(+2.40%)
Feb 06, 2019
7.390
7.500
7.350
7.500
191,105
+0.12(+1.63%)
Feb 05, 2019
7.300
7.450
7.241
7.380
240,203
+0.12(+1.65%)
Feb 04, 2019
7.200
7.450
7.200
7.260
301,309
+0.04(+0.55%)
Feb 01, 2019
7.150
7.260
7.140
7.220
297,900
+0.05(+0.70%)
Jan 31, 2019
7.230
7.380
7.150
7.170
311,832
-0.01(-0.14%)
Jan 30, 2019
7.250
7.390
7.160
7.180
202,882
-0.08(-1.10%)
Jan 29, 2019
7.290
7.410
7.185
7.260
140,589
-0.02(-0.27%)
Jan 28, 2019
7.170
7.450
7.055
7.280
284,700
+0.07(+0.97%)
Jan 25, 2019
7.230
7.450
7.150
7.210
224,800
+0.00(+0.00%)
Jan 24, 2019
7.090
7.370
7.040
7.210
164,245
+0.13(+1.84%)
Jan 23, 2019
7.120
7.355
7.010
7.080
187,728
-0.07(-0.98%)
Jan 22, 2019
7.460
7.470
7.140
7.150
172,712
-0.33(-4.41%)
Jan 18, 2019
7.440
7.660
7.400
7.480
219,400
+0.09(+1.22%)
Jan 17, 2019
7.130
7.500
7.060
7.390
224,986
+0.25(+3.50%)
Jan 16, 2019
7.130
7.270
7.090
7.140
232,037
+0.02(+0.28%)
Jan 15, 2019
6.860
7.190
6.860
7.120
421,049
+0.27(+3.94%)
Jan 14, 2019
6.750
6.940
6.730
6.850
282,656
+0.06(+0.88%)
Jan 11, 2019
6.710
6.830
6.680
6.790
283,600
+0.06(+0.89%)
Jan 10, 2019
6.700
6.750
6.560
6.730
178,809
+0.01(+0.15%)
Jan 09, 2019
6.580
6.750
6.490
6.720
220,364
+0.13(+1.97%)
Jan 08, 2019
6.550
6.750
6.530
6.590
390,913
+0.05(+0.76%)
Jan 07, 2019
6.280
6.590
6.240
6.540
318,890
+0.29(+4.64%)
Jan 04, 2019
6.270
6.320
6.210
6.250
169,800
+0.05(+0.81%)
Jan 03, 2019
6.230
6.330
6.160
6.200
224,523
-0.09(-1.43%)
Jan 02, 2019
6.070
6.300
6.070
6.290
278,864
+0.15(+2.44%)
Dec 31, 2018
5.730
6.210
5.730
6.140
455,100
+0.44(+7.72%)
Dec 28, 2018
5.490
5.710
5.480
5.700
295,500
+0.21(+3.83%)
Dec 27, 2018
5.500
5.583
5.310
5.490
368,903
-0.02(-0.36%)
Dec 26, 2018
5.650
5.710
5.500
5.510
321,940
-0.09(-1.61%)
Dec 24, 2018
5.610
5.690
5.590
5.600
233,300
-0.06(-1.06%)
Dec 21, 2018
6.310
6.310
5.550
5.660
1,696,800
-0.63(-10.02%)
Dec 20, 2018
6.390
6.420
6.090
6.290
321,848
-0.12(-1.87%)
Dec 19, 2018
6.160
6.450
6.160
6.410
565,962
+0.25(+4.06%)
Dec 18, 2018
5.980
6.230
5.940
6.160
421,889
+0.21(+3.53%)
Dec 17, 2018
5.700
6.030
5.700
5.950
459,594
+0.25(+4.39%)
Dec 14, 2018
5.910
5.930
5.700
5.700
308,200
-0.27(-4.52%)
Dec 13, 2018
6.200
6.280
5.900
5.970
228,783
-0.20(-3.24%)
Dec 12, 2018
6.190
6.250
6.100
6.170
153,206
+0.03(+0.49%)
Dec 11, 2018
6.160
6.290
6.010
6.140
301,632
+0.05(+0.82%)
Dec 10, 2018
6.350
6.370
6.070
6.090
338,783
+0.10(+1.67%)
Dec 07, 2018
6.100
6.120
5.970
5.990
525,700
-0.11(-1.80%)
Dec 06, 2018
5.960
6.120
5.880
6.100
307,889
+0.04(+0.66%)
Dec 04, 2018
5.990
6.150
5.970
6.060
270,100
+0.09(+1.51%)
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.