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
Compugen Ltd
(NQ:
CGEN
)
2.190
+0.020 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2020
14.55
14.85
14.07
14.49
1,061,358
-0.54(-3.59%)
Apr 29, 2020
13.85
15.30
13.79
15.03
1,432,405
+1.21(+8.76%)
Apr 28, 2020
14.61
14.97
13.72
13.82
1,614,330
-0.70(-4.82%)
Apr 27, 2020
15.00
15.29
14.42
14.52
2,129,626
-0.33(-2.22%)
Apr 24, 2020
13.98
15.06
13.98
14.85
1,737,700
+0.74(+5.24%)
Apr 23, 2020
15.05
15.10
13.85
14.11
1,725,605
-0.61(-4.14%)
Apr 22, 2020
14.95
15.13
14.30
14.72
1,806,604
+0.76(+5.44%)
Apr 21, 2020
14.25
14.61
13.40
13.96
1,453,389
-0.03(-0.21%)
Apr 20, 2020
13.07
14.10
12.84
13.99
1,424,631
+1.04(+8.03%)
Apr 17, 2020
13.85
13.85
12.70
12.95
1,667,700
-0.80(-5.82%)
Apr 16, 2020
12.54
14.21
12.28
13.75
3,322,983
+2.30(+20.09%)
Apr 15, 2020
10.52
11.68
10.39
11.45
1,114,261
+0.64(+5.92%)
Apr 14, 2020
9.990
10.94
9.950
10.81
1,083,207
+1.03(+10.53%)
Apr 13, 2020
9.150
9.840
9.050
9.780
885,073
+0.78(+8.67%)
Apr 09, 2020
8.950
9.040
8.640
9.000
1,096,200
+0.23(+2.62%)
Apr 08, 2020
8.350
9.000
8.215
8.770
798,043
+0.50(+6.05%)
Apr 07, 2020
8.810
8.845
8.010
8.270
1,008,505
+0.14(+1.72%)
Apr 06, 2020
7.960
8.240
7.800
8.130
636,210
+0.68(+9.13%)
Apr 03, 2020
7.260
7.550
7.110
7.450
479,900
+0.19(+2.62%)
Apr 02, 2020
6.870
7.370
6.869
7.260
404,542
+0.29(+4.16%)
Apr 01, 2020
6.940
7.260
6.800
6.970
670,718
-0.29(-3.99%)
Mar 31, 2020
7.460
7.650
7.150
7.260
366,641
-0.32(-4.22%)
Mar 30, 2020
6.960
7.670
6.770
7.580
490,578
+0.40(+5.57%)
Mar 27, 2020
6.950
7.510
6.900
7.180
665,600
+0.01(+0.14%)
Mar 26, 2020
7.390
8.035
7.090
7.170
2,185,488
-0.31(-4.14%)
Mar 25, 2020
7.180
7.550
6.910
7.480
1,306,509
+0.34(+4.76%)
Mar 24, 2020
6.860
7.290
6.475
7.140
879,072
+0.89(+14.24%)
Mar 23, 2020
6.720
6.940
6.050
6.250
825,904
-0.47(-6.99%)
Mar 20, 2020
7.080
7.320
6.430
6.720
796,300
-0.09(-1.32%)
Mar 19, 2020
6.430
7.300
6.430
6.810
711,530
+0.37(+5.75%)
Mar 18, 2020
7.280
7.540
5.940
6.440
1,137,334
-1.34(-17.22%)
Mar 17, 2020
7.300
7.800
7.040
7.780
1,363,822
+0.55(+7.61%)
Mar 16, 2020
7.800
7.860
6.810
7.230
1,434,375
-1.02(-12.36%)
Mar 13, 2020
8.930
9.090
7.610
8.250
1,731,000
-0.26(-3.06%)
Mar 12, 2020
8.250
8.530
6.930
8.510
5,783,158
-3.32(-28.06%)
Mar 11, 2020
11.50
12.10
11.40
11.83
1,117,669
+0.19(+1.63%)
Mar 10, 2020
10.31
12.80
10.30
11.64
3,148,470
+1.63(+16.28%)
Mar 09, 2020
9.130
10.56
9.000
10.01
1,372,123
+0.65(+6.94%)
Mar 06, 2020
8.950
9.520
8.930
9.360
351,400
-0.17(-1.78%)
Mar 05, 2020
9.570
9.870
9.056
9.530
485,987
-0.32(-3.25%)
Mar 04, 2020
9.760
9.880
9.520
9.850
508,393
+0.43(+4.56%)
Mar 03, 2020
9.570
9.900
9.310
9.420
810,684
-0.08(-0.84%)
Mar 02, 2020
9.200
9.500
8.947
9.500
887,398
+0.43(+4.74%)
Feb 28, 2020
9.020
9.310
8.630
9.070
711,400
+0.00(+0.00%)
Feb 27, 2020
8.120
9.580
7.660
9.070
1,959,081
+0.62(+7.40%)
Feb 26, 2020
9.330
9.430
8.350
8.445
621,580
-0.59(-6.58%)
Feb 25, 2020
9.160
9.270
8.670
9.040
619,955
-0.08(-0.88%)
Feb 24, 2020
9.060
9.670
8.820
9.120
771,511
-0.88(-8.80%)
Feb 21, 2020
10.00
10.40
9.920
10.00
1,159,600
-0.51(-4.85%)
Feb 20, 2020
10.30
10.59
9.810
10.51
1,824,025
+0.73(+7.46%)
Feb 19, 2020
9.180
10.32
9.135
9.780
1,109,528
+0.63(+6.89%)
Feb 18, 2020
9.010
9.160
8.850
9.150
334,552
+0.13(+1.44%)
Feb 14, 2020
9.050
9.240
8.870
9.020
397,900
+0.07(+0.78%)
Feb 13, 2020
9.020
9.100
8.710
8.950
342,550
-0.15(-1.65%)
Feb 12, 2020
9.020
9.220
8.830
9.100
448,577
+0.19(+2.13%)
Feb 11, 2020
8.600
9.210
8.560
8.910
480,285
+0.33(+3.85%)
Feb 10, 2020
8.600
8.680
8.350
8.580
531,825
-0.24(-2.72%)
Feb 07, 2020
8.800
9.220
8.630
8.820
930,700
-0.02(-0.23%)
Feb 06, 2020
8.400
9.260
8.214
8.840
2,232,097
+0.55(+6.63%)
Feb 05, 2020
8.090
8.400
7.970
8.290
891,145
+0.38(+4.80%)
Feb 04, 2020
7.900
8.000
7.705
7.910
480,036
+0.28(+3.67%)
Feb 03, 2020
7.400
7.639
7.400
7.630
530,247
+0.43(+5.97%)
Jan 31, 2020
7.280
7.280
7.020
7.200
318,000
-0.05(-0.69%)
Jan 30, 2020
7.330
7.380
6.860
7.250
457,830
-0.17(-2.29%)
Jan 29, 2020
7.400
7.590
7.270
7.420
529,169
+0.21(+2.91%)
Jan 28, 2020
7.050
7.300
7.000
7.210
644,384
+0.31(+4.49%)
Jan 27, 2020
6.600
6.950
6.553
6.900
538,649
+0.30(+4.55%)
Jan 24, 2020
6.600
6.700
6.400
6.600
469,800
+0.09(+1.38%)
Jan 23, 2020
6.270
6.572
6.200
6.510
377,436
+0.31(+5.00%)
Jan 22, 2020
6.440
6.450
6.100
6.200
341,336
-0.17(-2.67%)
Jan 21, 2020
6.250
6.370
6.120
6.370
458,120
+0.25(+4.08%)
Jan 17, 2020
6.030
6.200
6.010
6.120
297,400
+0.04(+0.66%)
Jan 16, 2020
6.040
6.200
5.900
6.080
467,304
+0.29(+5.01%)
Jan 15, 2020
5.890
6.020
5.770
5.790
306,563
-0.04(-0.69%)
Jan 14, 2020
6.050
6.084
5.620
5.830
395,822
-0.19(-3.16%)
Jan 13, 2020
6.200
6.200
5.880
6.020
268,638
-0.13(-2.11%)
Jan 10, 2020
6.260
6.286
6.080
6.150
209,800
-0.05(-0.81%)
Jan 09, 2020
6.100
6.450
6.051
6.200
507,562
+0.23(+3.85%)
Jan 08, 2020
5.940
6.060
5.800
5.970
232,145
-0.05(-0.83%)
Jan 07, 2020
6.110
6.170
5.950
6.020
158,049
-0.07(-1.15%)
Jan 06, 2020
5.880
6.130
5.730
6.090
191,383
+0.27(+4.64%)
Jan 03, 2020
6.050
6.080
5.750
5.820
189,900
-0.30(-4.90%)
Jan 02, 2020
6.010
6.180
5.760
6.120
288,470
+0.16(+2.68%)
Dec 31, 2019
5.860
6.060
5.830
5.960
167,300
+0.08(+1.36%)
Dec 30, 2019
6.220
6.290
5.790
5.880
248,182
-0.28(-4.55%)
Dec 27, 2019
6.140
6.320
6.120
6.160
478,300
+0.07(+1.15%)
Dec 26, 2019
5.900
6.180
5.850
6.090
267,640
+0.22(+3.75%)
Dec 24, 2019
5.860
5.940
5.739
5.870
63,100
+0.07(+1.21%)
Dec 23, 2019
5.550
6.010
5.460
5.800
299,767
+0.18(+3.20%)
Dec 20, 2019
5.550
5.750
5.520
5.620
959,400
+0.15(+2.74%)
Dec 19, 2019
5.910
5.970
5.440
5.470
327,342
-0.44(-7.45%)
Dec 18, 2019
5.830
6.040
5.830
5.910
295,847
+0.05(+0.85%)
Dec 17, 2019
5.790
5.880
5.580
5.860
176,844
+0.08(+1.38%)
Dec 16, 2019
5.610
5.870
5.610
5.780
166,174
+0.13(+2.30%)
Dec 13, 2019
5.600
5.690
5.510
5.650
102,800
+0.05(+0.89%)
Dec 12, 2019
5.820
5.860
5.520
5.600
101,066
-0.20(-3.45%)
Dec 11, 2019
5.620
5.890
5.516
5.800
172,207
+0.24(+4.32%)
Dec 10, 2019
5.380
5.700
5.370
5.560
141,762
+0.13(+2.39%)
Dec 09, 2019
5.320
5.540
5.310
5.430
99,641
+0.05(+0.93%)
Dec 06, 2019
5.400
5.500
5.320
5.380
78,000
-0.01(-0.19%)
Dec 05, 2019
5.400
5.470
5.300
5.390
133,861
-0.08(-1.46%)
Dec 04, 2019
5.400
5.510
5.200
5.470
180,022
+0.12(+2.24%)
Dec 03, 2019
5.730
5.730
5.350
5.350
249,021
-0.51(-8.70%)
Dec 02, 2019
6.130
6.130
5.820
5.860
165,537
-0.23(-3.78%)
Nov 29, 2019
6.060
6.115
6.010
6.090
77,400
+0.03(+0.50%)
Nov 27, 2019
5.760
6.100
5.720
6.060
309,000
+0.26(+4.48%)
Nov 26, 2019
5.680
5.950
5.640
5.800
262,751
+0.13(+2.29%)
Nov 25, 2019
5.570
5.700
5.460
5.670
146,631
+0.14(+2.53%)
Nov 22, 2019
5.700
5.740
5.470
5.530
114,200
-0.18(-3.15%)
Nov 21, 2019
5.770
5.810
5.590
5.710
151,449
-0.04(-0.70%)
Nov 20, 2019
5.900
5.940
5.705
5.750
208,932
-0.05(-0.86%)
Nov 19, 2019
5.720
5.830
5.640
5.800
176,260
+0.08(+1.40%)
Nov 18, 2019
5.550
5.800
5.450
5.720
188,561
+0.08(+1.42%)
Nov 15, 2019
5.580
5.780
5.490
5.640
185,100
+0.09(+1.62%)
Nov 14, 2019
5.520
5.590
5.300
5.550
128,212
+0.04(+0.73%)
Nov 13, 2019
5.310
5.530
5.140
5.510
287,733
+0.09(+1.66%)
Nov 12, 2019
5.350
5.580
5.330
5.420
143,738
-0.01(-0.18%)
Nov 11, 2019
4.980
5.610
4.760
5.430
377,099
+0.03(+0.56%)
Nov 08, 2019
5.180
5.540
5.150
5.400
220,900
+0.11(+2.08%)
Nov 07, 2019
5.620
5.620
4.980
5.290
350,097
-0.27(-4.86%)
Nov 06, 2019
6.200
6.220
5.410
5.560
513,189
-0.44(-7.33%)
Nov 05, 2019
5.450
6.140
5.430
6.000
868,538
+0.71(+13.42%)
Nov 04, 2019
5.000
5.370
4.970
5.290
237,061
+0.28(+5.59%)
Nov 01, 2019
5.200
5.330
4.950
5.010
308,300
-0.12(-2.34%)
Oct 31, 2019
4.890
5.200
4.814
5.130
447,121
+0.27(+5.56%)
Oct 30, 2019
4.500
4.880
4.490
4.860
560,628
+0.35(+7.76%)
Oct 29, 2019
4.350
4.550
4.325
4.510
258,643
+0.16(+3.68%)
Oct 28, 2019
4.400
4.450
4.260
4.350
142,914
+0.01(+0.23%)
Oct 25, 2019
4.220
4.500
4.070
4.340
235,900
+0.11(+2.60%)
Oct 24, 2019
4.240
4.270
4.170
4.230
56,331
+0.06(+1.44%)
Oct 23, 2019
4.120
4.290
4.080
4.170
83,796
+0.13(+3.22%)
Oct 22, 2019
4.090
4.140
3.980
4.040
55,038
+0.03(+0.75%)
Oct 21, 2019
3.940
4.040
3.930
4.010
74,798
+0.11(+2.82%)
Oct 18, 2019
4.030
4.180
3.828
3.900
132,700
-0.09(-2.26%)
Oct 17, 2019
4.090
4.240
3.990
3.990
87,096
-0.06(-1.48%)
Oct 16, 2019
4.090
4.200
4.035
4.050
75,112
-0.07(-1.70%)
Oct 15, 2019
4.110
4.180
4.050
4.120
34,290
+0.11(+2.74%)
Oct 14, 2019
4.170
4.262
4.000
4.010
59,064
-0.16(-3.84%)
Oct 11, 2019
4.100
4.220
4.056
4.170
64,300
+0.13(+3.22%)
Oct 10, 2019
4.110
4.170
4.000
4.040
59,692
-0.07(-1.70%)
Oct 09, 2019
4.170
4.340
4.010
4.110
110,561
-0.03(-0.72%)
Oct 08, 2019
4.360
4.372
4.060
4.140
95,762
-0.23(-5.26%)
Oct 07, 2019
4.250
4.400
4.229
4.370
78,634
+0.08(+1.86%)
Oct 04, 2019
4.200
4.380
4.200
4.290
71,600
+0.11(+2.63%)
Oct 03, 2019
4.070
4.200
3.970
4.180
70,061
+0.12(+2.96%)
Oct 02, 2019
4.040
4.090
3.920
4.060
92,941
+0.00(+0.00%)
Oct 01, 2019
4.250
4.250
4.050
4.060
29,447
-0.17(-4.02%)
Sep 30, 2019
4.240
4.240
4.060
4.230
45,684
+0.02(+0.48%)
Sep 27, 2019
4.190
4.230
4.140
4.210
72,000
+0.07(+1.69%)
Sep 26, 2019
4.130
4.170
4.030
4.140
91,987
-0.01(-0.24%)
Sep 25, 2019
4.250
4.260
4.060
4.150
187,853
-0.12(-2.81%)
Sep 24, 2019
4.290
4.330
4.030
4.270
177,931
-0.05(-1.16%)
Sep 23, 2019
4.490
4.490
4.230
4.320
101,111
-0.17(-3.79%)
Sep 20, 2019
4.350
4.500
4.300
4.490
240,800
+0.16(+3.70%)
Sep 19, 2019
4.350
4.420
4.250
4.330
219,252
+0.05(+1.17%)
Sep 18, 2019
4.300
4.320
4.200
4.280
52,670
-0.05(-1.15%)
Sep 17, 2019
4.250
4.360
4.130
4.330
183,346
+0.10(+2.36%)
Sep 16, 2019
4.230
4.350
4.140
4.230
250,894
+0.00(+0.00%)
Sep 13, 2019
4.080
4.300
4.070
4.230
365,600
+0.13(+3.12%)
Sep 12, 2019
3.960
4.140
3.850
4.102
228,259
+0.11(+2.81%)
Sep 11, 2019
3.800
4.000
3.790
3.990
93,241
+0.17(+4.45%)
Sep 10, 2019
3.840
3.880
3.637
3.820
222,307
-0.04(-1.04%)
Sep 09, 2019
3.850
3.910
3.810
3.860
32,469
-0.03(-0.77%)
Sep 06, 2019
3.810
3.900
3.750
3.890
98,200
+0.08(+2.10%)
Sep 05, 2019
3.770
3.885
3.730
3.810
99,876
+0.07(+1.87%)
Sep 04, 2019
3.700
3.780
3.700
3.740
73,174
+0.05(+1.36%)
Sep 03, 2019
3.750
3.790
3.650
3.690
62,165
-0.16(-4.16%)
Aug 30, 2019
3.710
3.850
3.670
3.850
61,600
+0.15(+4.05%)
Aug 29, 2019
4.070
4.070
3.700
3.700
349,905
-0.35(-8.64%)
Aug 28, 2019
3.980
4.100
3.950
4.050
79,027
+0.05(+1.25%)
Aug 27, 2019
4.000
4.120
3.960
4.000
156,560
-0.06(-1.48%)
Aug 26, 2019
3.940
4.090
3.870
4.060
190,088
+0.10(+2.53%)
Aug 23, 2019
4.080
4.090
3.910
3.960
160,600
-0.08(-1.98%)
Aug 22, 2019
3.990
4.090
3.880
4.040
133,969
+0.07(+1.76%)
Aug 21, 2019
3.930
4.030
3.876
3.970
126,131
+0.06(+1.53%)
Aug 20, 2019
3.840
3.930
3.810
3.910
107,656
+0.02(+0.51%)
Aug 19, 2019
3.800
3.970
3.760
3.890
256,591
+0.10(+2.64%)
Aug 16, 2019
3.540
3.800
3.540
3.790
138,100
+0.25(+7.06%)
Aug 15, 2019
3.590
3.750
3.540
3.540
42,954
-0.12(-3.28%)
Aug 14, 2019
3.680
3.680
3.410
3.660
190,432
-0.14(-3.68%)
Aug 13, 2019
3.570
3.830
3.506
3.800
269,494
+0.19(+5.26%)
Aug 12, 2019
3.500
3.640
3.490
3.610
81,231
+0.06(+1.69%)
Aug 09, 2019
3.550
3.550
3.440
3.550
159,100
-0.02(-0.56%)
Aug 08, 2019
3.300
3.650
3.220
3.570
204,106
+0.32(+9.85%)
Aug 07, 2019
3.300
3.320
3.160
3.250
145,344
-0.04(-1.22%)
Aug 06, 2019
3.010
3.390
3.010
3.290
197,611
+0.28(+9.30%)
Aug 05, 2019
3.070
3.110
2.960
3.010
483,687
-0.17(-5.35%)
Aug 02, 2019
3.100
3.255
3.070
3.180
66,200
+0.06(+1.92%)
Aug 01, 2019
3.270
3.420
3.020
3.120
4,962,971
-0.12(-3.70%)
Jul 31, 2019
3.220
3.440
3.180
3.240
110,994
-0.01(-0.31%)
Jul 30, 2019
3.180
3.281
3.050
3.250
150,584
+0.02(+0.62%)
Jul 29, 2019
3.380
3.410
3.150
3.230
169,279
-0.18(-5.28%)
Jul 26, 2019
3.280
3.440
3.230
3.410
48,900
+0.13(+3.96%)
Jul 25, 2019
3.250
3.320
3.230
3.280
52,315
-0.05(-1.50%)
Jul 24, 2019
3.330
3.360
3.220
3.330
53,819
-0.02(-0.60%)
Jul 23, 2019
3.350
3.380
3.330
3.350
34,418
+0.01(+0.30%)
Jul 22, 2019
3.360
3.390
3.340
3.340
35,226
-0.02(-0.60%)
Jul 19, 2019
3.410
3.430
3.340
3.360
63,900
-0.03(-0.88%)
Jul 18, 2019
3.540
3.580
3.380
3.390
71,289
-0.17(-4.78%)
Jul 17, 2019
3.530
3.570
3.480
3.560
42,763
+0.01(+0.28%)
Jul 16, 2019
3.510
3.590
3.470
3.550
113,251
+0.09(+2.60%)
Jul 15, 2019
3.570
3.580
3.370
3.460
76,430
-0.15(-4.16%)
Jul 12, 2019
3.580
3.630
3.580
3.610
58,200
+0.03(+0.84%)
Jul 11, 2019
3.580
3.700
3.540
3.580
95,668
-0.04(-1.10%)
Jul 10, 2019
3.550
3.620
3.520
3.620
126,918
+0.10(+2.84%)
Jul 09, 2019
3.430
3.555
3.420
3.520
112,506
+0.04(+1.15%)
Jul 08, 2019
3.750
3.750
3.330
3.480
290,443
-0.31(-8.18%)
Jul 05, 2019
3.680
3.850
3.680
3.790
127,100
+0.10(+2.71%)
Jul 03, 2019
3.660
3.725
3.660
3.690
111,700
-0.01(-0.27%)
Jul 02, 2019
3.800
3.860
3.650
3.700
155,897
-0.18(-4.64%)
Jul 01, 2019
3.930
3.960
3.730
3.880
177,553
+0.04(+1.04%)
Jun 28, 2019
3.940
4.100
3.770
3.840
774,000
-0.07(-1.79%)
Jun 27, 2019
3.900
3.960
3.860
3.910
179,908
-0.02(-0.51%)
Jun 26, 2019
3.890
4.000
3.790
3.930
140,162
+0.01(+0.26%)
Jun 25, 2019
3.750
3.950
3.680
3.920
258,571
+0.14(+3.70%)
Jun 24, 2019
3.810
3.920
3.710
3.780
265,273
-0.17(-4.30%)
Jun 21, 2019
3.530
4.100
3.507
3.950
546,200
+0.36(+10.03%)
Jun 20, 2019
3.600
3.600
3.525
3.590
48,635
+0.00(+0.00%)
Jun 19, 2019
3.500
3.600
3.460
3.590
177,646
+0.07(+1.99%)
Jun 18, 2019
3.490
3.550
3.380
3.520
55,965
+0.05(+1.44%)
Jun 17, 2019
3.410
3.530
3.370
3.470
67,669
+0.08(+2.36%)
Jun 14, 2019
3.430
3.480
3.350
3.390
49,100
-0.04(-1.17%)
Jun 13, 2019
3.600
3.600
3.400
3.430
81,794
-0.11(-3.11%)
Jun 12, 2019
3.400
3.630
3.310
3.540
227,636
+0.15(+4.42%)
Jun 11, 2019
3.450
3.460
3.270
3.390
113,181
-0.02(-0.59%)
Jun 10, 2019
3.230
3.470
3.210
3.410
160,541
+0.20(+6.23%)
Jun 07, 2019
3.240
3.240
3.110
3.210
53,900
+0.03(+0.94%)
Jun 06, 2019
3.170
3.280
3.110
3.180
75,785
+0.03(+0.95%)
Jun 05, 2019
2.910
3.265
2.910
3.150
106,832
+0.27(+9.38%)
Jun 04, 2019
2.850
2.920
2.730
2.880
200,805
+0.07(+2.49%)
Jun 03, 2019
2.790
2.900
2.780
2.810
59,831
+0.01(+0.36%)
May 31, 2019
2.910
3.148
2.750
2.800
139,500
-0.18(-6.04%)
May 30, 2019
3.030
3.060
2.900
2.980
103,285
-0.13(-4.18%)
May 29, 2019
3.200
3.200
2.960
3.110
109,905
-0.07(-2.20%)
May 28, 2019
3.360
3.360
3.120
3.180
88,054
-0.16(-4.79%)
May 24, 2019
3.270
3.426
3.270
3.340
44,400
+0.08(+2.45%)
May 23, 2019
3.300
3.380
3.250
3.260
50,129
-0.10(-2.98%)
May 22, 2019
3.380
3.490
3.310
3.360
36,900
+0.02(+0.60%)
May 21, 2019
3.450
3.550
3.265
3.340
154,912
-0.11(-3.19%)
May 20, 2019
3.520
3.540
3.310
3.450
100,222
-0.01(-0.29%)
May 17, 2019
3.400
3.480
3.390
3.460
44,100
+0.05(+1.47%)
May 16, 2019
3.470
3.540
3.410
3.410
65,141
-0.11(-3.12%)
May 15, 2019
3.490
3.530
3.390
3.520
47,811
+0.01(+0.28%)
May 14, 2019
3.506
3.545
3.410
3.510
57,442
+0.02(+0.57%)
May 13, 2019
3.550
3.550
3.450
3.490
125,606
-0.09(-2.51%)
May 10, 2019
3.590
3.660
3.510
3.580
52,600
-0.03(-0.83%)
May 09, 2019
3.460
3.650
3.400
3.610
198,191
+0.11(+3.14%)
May 08, 2019
3.500
3.560
3.450
3.500
47,465
+0.00(+0.00%)
May 07, 2019
3.460
3.530
3.410
3.500
64,557
-0.05(-1.41%)
May 06, 2019
3.480
3.590
3.460
3.550
107,244
+0.06(+1.72%)
May 03, 2019
3.360
3.540
3.360
3.490
40,600
+0.13(+3.87%)
May 02, 2019
3.450
3.450
3.330
3.360
78,391
-0.10(-2.89%)
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.