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
GX Cannabis ETF
(NQ:
POTX
)
N/A
UNCHANGED
Last Price
Updated: 4:15 PM EST, Feb 16, 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 28, 2023
7.727
7.853
7.673
7.727
7,974
-0.10(-1.32%)
Apr 27, 2023
7.416
7.840
7.416
7.831
39,082
+0.41(+5.46%)
Apr 26, 2023
7.548
7.567
7.369
7.426
37,058
-0.15(-1.99%)
Apr 25, 2023
7.558
7.718
7.501
7.576
68,049
-0.13(-1.71%)
Apr 24, 2023
7.642
7.737
7.539
7.708
26,637
+0.03(+0.37%)
Apr 21, 2023
7.624
7.689
7.614
7.680
14,027
-0.04(-0.49%)
Apr 20, 2023
7.755
7.911
7.642
7.718
12,986
-0.15(-1.92%)
Apr 19, 2023
7.840
7.869
7.793
7.869
7,536
-0.08(-1.07%)
Apr 18, 2023
8.189
8.189
7.852
7.953
9,900
-0.11(-1.40%)
Apr 17, 2023
7.784
8.066
7.784
8.066
27,579
+0.25(+3.26%)
Apr 14, 2023
7.859
8.104
7.723
7.812
13,075
-0.21(-2.59%)
Apr 13, 2023
8.029
8.117
7.916
8.019
14,091
+0.07(+0.83%)
Apr 12, 2023
8.132
8.137
7.821
7.953
55,962
-0.22(-2.65%)
Apr 11, 2023
8.453
8.453
8.056
8.170
25,145
-0.41(-4.73%)
Apr 10, 2023
8.198
8.594
8.085
8.575
46,938
+0.37(+4.48%)
Apr 06, 2023
8.007
8.283
8.007
8.208
65,014
+0.08(+0.93%)
Apr 05, 2023
8.255
8.255
7.982
8.132
40,441
-0.18(-2.15%)
Apr 04, 2023
8.575
8.575
8.246
8.311
26,615
-0.24(-2.76%)
Apr 03, 2023
8.538
8.696
8.396
8.547
36,306
-0.02(-0.22%)
Mar 31, 2023
8.415
8.566
8.396
8.566
7,821
+0.09(+1.11%)
Mar 30, 2023
8.491
8.585
8.396
8.472
22,055
-0.05(-0.55%)
Mar 29, 2023
8.538
8.547
8.368
8.519
18,171
+0.15(+1.80%)
Mar 28, 2023
8.575
8.575
8.293
8.368
28,176
-0.19(-2.20%)
Mar 27, 2023
8.425
8.575
8.387
8.556
8,855
+0.12(+1.45%)
Mar 24, 2023
8.481
8.519
8.293
8.434
10,426
-0.06(-0.65%)
Mar 23, 2023
8.707
8.707
8.421
8.489
27,531
+0.10(+1.22%)
Mar 22, 2023
8.707
8.783
8.387
8.387
10,006
-0.38(-4.30%)
Mar 21, 2023
8.519
8.849
8.483
8.764
17,667
+0.37(+4.46%)
Mar 20, 2023
8.679
8.707
8.389
8.389
16,152
-0.32(-3.71%)
Mar 17, 2023
8.764
8.792
8.660
8.713
18,115
-0.11(-1.22%)
Mar 16, 2023
8.538
8.915
8.481
8.820
16,698
+0.22(+2.52%)
Mar 15, 2023
8.849
8.764
8.481
8.604
30,239
-0.40(-4.40%)
Mar 14, 2023
9.056
9.216
8.764
8.999
8,650
+0.08(+0.84%)
Mar 13, 2023
8.933
9.178
8.754
8.924
30,895
+0.02(+0.21%)
Mar 10, 2023
9.348
9.348
8.778
8.905
59,020
-0.46(-4.93%)
Mar 09, 2023
9.838
9.838
9.357
9.367
30,853
-0.28(-2.93%)
Mar 08, 2023
9.800
9.800
9.612
9.650
17,010
-0.14(-1.44%)
Mar 07, 2023
9.810
9.979
9.753
9.791
16,510
-0.01(-0.10%)
Mar 06, 2023
10.12
10.12
9.800
9.800
24,950
-0.24(-2.35%)
Mar 03, 2023
9.744
10.06
9.744
10.04
32,709
+0.31(+3.20%)
Mar 02, 2023
9.800
9.847
9.678
9.725
18,054
-0.08(-0.77%)
Mar 01, 2023
10.05
10.06
9.800
9.800
24,286
-0.34(-3.35%)
Feb 28, 2023
10.10
10.16
9.989
10.14
27,555
+0.15(+1.53%)
Feb 27, 2023
10.09
10.18
9.952
9.987
25,479
-0.04(-0.40%)
Feb 24, 2023
10.17
10.17
9.951
10.03
17,449
-0.22(-2.12%)
Feb 23, 2023
10.29
10.33
10.10
10.24
17,859
+0.05(+0.46%)
Feb 22, 2023
10.18
10.43
10.04
10.20
82,550
+0.00(+0.00%)
Feb 21, 2023
10.62
10.62
10.18
10.20
24,616
-0.51(-4.75%)
Feb 17, 2023
10.84
10.84
10.62
10.71
13,825
-0.24(-2.15%)
Feb 16, 2023
10.99
11.10
10.88
10.94
12,109
-0.11(-1.02%)
Feb 15, 2023
10.70
11.17
10.61
11.05
56,606
+0.35(+3.26%)
Feb 14, 2023
10.65
10.71
10.39
10.71
20,522
+0.13(+1.25%)
Feb 13, 2023
10.50
10.64
10.43
10.57
28,441
-0.03(-0.27%)
Feb 10, 2023
10.74
10.74
10.47
10.60
34,820
-0.10(-0.97%)
Feb 09, 2023
11.51
11.51
10.47
10.71
79,472
-0.71(-6.20%)
Feb 08, 2023
11.69
11.75
11.41
11.41
13,675
-0.22(-1.89%)
Feb 07, 2023
11.92
11.92
11.37
11.63
14,116
-0.21(-1.80%)
Feb 06, 2023
11.83
12.02
11.83
11.85
10,348
-0.13(-1.10%)
Feb 03, 2023
12.31
12.49
11.91
11.98
18,113
-0.52(-4.15%)
Feb 02, 2023
12.44
12.67
12.31
12.50
46,326
+0.25(+2.08%)
Feb 01, 2023
11.98
12.33
11.74
12.24
24,851
+0.30(+2.53%)
Jan 31, 2023
11.57
11.97
11.50
11.94
52,345
+0.48(+4.19%)
Jan 30, 2023
11.65
11.65
11.42
11.46
23,985
-0.18(-1.54%)
Jan 27, 2023
11.25
11.78
11.25
11.64
76,436
+0.30(+2.66%)
Jan 26, 2023
11.62
11.62
11.22
11.34
6,562
-0.05(-0.41%)
Jan 25, 2023
11.32
11.41
11.07
11.38
14,229
-0.11(-0.98%)
Jan 24, 2023
11.71
11.71
11.36
11.50
47,275
-0.12(-1.05%)
Jan 23, 2023
11.37
11.66
11.36
11.62
44,718
+0.38(+3.35%)
Jan 20, 2023
11.10
11.45
11.07
11.24
101,812
+0.08(+0.68%)
Jan 19, 2023
11.57
11.57
10.98
11.17
40,016
-0.57(-4.90%)
Jan 18, 2023
12.14
12.39
11.68
11.74
41,148
-0.31(-2.61%)
Jan 17, 2023
11.92
12.12
11.68
12.06
76,298
+0.14(+1.17%)
Jan 13, 2023
11.85
12.00
11.74
11.92
15,910
-0.00(-0.03%)
Jan 12, 2023
11.31
11.92
11.19
11.92
53,097
+0.61(+5.42%)
Jan 11, 2023
11.00
11.41
10.85
11.31
49,598
+0.41(+3.81%)
Jan 10, 2023
10.71
10.95
10.70
10.89
16,952
+0.17(+1.58%)
Jan 09, 2023
11.05
11.06
10.61
10.72
29,778
-0.21(-1.90%)
Jan 06, 2023
10.96
10.96
10.65
10.93
14,786
+0.07(+0.61%)
Jan 05, 2023
11.09
11.09
10.60
10.87
12,642
-0.06(-0.54%)
Jan 04, 2023
10.71
11.03
10.58
10.92
23,794
+0.47(+4.53%)
Jan 03, 2023
10.62
11.02
10.39
10.45
36,188
-0.04(-0.36%)
Dec 30, 2022
10.28
10.54
10.24
10.49
68,007
+0.17(+1.64%)
Dec 29, 2022
9.951
10.58
9.951
10.32
202,292
+0.31(+3.13%)
Dec 28, 2022
10.21
10.24
9.828
10.01
42,754
+0.01(+0.09%)
Dec 27, 2022
10.43
10.49
9.922
9.997
89,768
-0.57(-5.40%)
Dec 23, 2022
10.61
10.61
10.36
10.57
44,504
+0.02(+0.18%)
Dec 22, 2022
10.85
10.85
10.21
10.55
49,804
-0.29(-2.68%)
Dec 21, 2022
10.69
10.98
10.69
10.84
23,200
+0.12(+1.14%)
Dec 20, 2022
11.09
11.09
10.67
10.72
23,996
-0.49(-4.34%)
Dec 19, 2022
11.96
11.96
10.91
11.20
60,503
-0.76(-6.34%)
Dec 16, 2022
11.76
11.96
11.61
11.96
28,634
+0.01(+0.08%)
Dec 15, 2022
12.45
12.45
11.72
11.95
79,155
-0.50(-3.99%)
Dec 14, 2022
12.56
12.67
12.33
12.45
43,777
-0.28(-2.21%)
Dec 13, 2022
13.39
13.39
12.54
12.73
33,479
-0.20(-1.52%)
Dec 12, 2022
12.65
13.16
12.65
12.93
91,960
+0.21(+1.62%)
Dec 09, 2022
12.81
13.09
12.59
12.72
16,196
-0.42(-3.21%)
Dec 08, 2022
13.33
13.65
12.77
13.14
68,248
+0.13(+1.01%)
Dec 07, 2022
13.91
13.91
12.99
13.01
79,122
-1.27(-8.91%)
Dec 06, 2022
15.28
15.28
13.62
14.28
117,346
-1.29(-8.29%)
Dec 05, 2022
15.53
16.21
15.41
15.58
77,584
+0.07(+0.48%)
Dec 02, 2022
14.50
15.63
14.27
15.50
38,416
+0.82(+5.61%)
Dec 01, 2022
14.17
14.72
14.09
14.68
48,603
+0.60(+4.25%)
Nov 30, 2022
13.54
14.08
13.53
14.08
31,435
+0.50(+3.65%)
Nov 29, 2022
13.50
13.79
13.50
13.58
14,848
-0.02(-0.14%)
Nov 28, 2022
14.01
14.17
13.39
13.60
39,947
-0.56(-3.97%)
Nov 25, 2022
13.81
14.21
13.77
14.16
23,904
+0.59(+4.34%)
Nov 23, 2022
13.60
13.83
13.57
13.57
15,341
-0.08(-0.62%)
Nov 22, 2022
13.76
13.79
13.57
13.66
8,443
-0.03(-0.20%)
Nov 21, 2022
13.90
13.92
13.53
13.68
26,863
-0.33(-2.34%)
Nov 18, 2022
14.46
14.46
14.00
14.01
10,838
-0.26(-1.84%)
Nov 17, 2022
14.04
14.55
14.02
14.27
7,468
-0.22(-1.55%)
Nov 16, 2022
15.02
15.02
14.38
14.50
36,779
-0.48(-3.19%)
Nov 15, 2022
15.44
15.69
14.98
14.98
36,610
+0.05(+0.31%)
Nov 14, 2022
15.23
15.35
14.82
14.93
17,845
-0.13(-0.84%)
Nov 11, 2022
14.50
15.32
14.28
15.06
46,637
+0.78(+5.45%)
Nov 10, 2022
13.89
14.43
13.89
14.28
43,015
+1.04(+7.88%)
Nov 09, 2022
13.81
14.22
13.19
13.24
46,750
-0.79(-5.61%)
Nov 08, 2022
14.12
14.46
13.95
14.02
26,707
-0.07(-0.52%)
Nov 07, 2022
14.44
14.44
13.92
14.09
26,848
-0.27(-1.88%)
Nov 04, 2022
14.94
14.95
14.20
14.36
21,251
-0.18(-1.25%)
Nov 03, 2022
13.86
14.65
13.81
14.55
30,840
+0.51(+3.60%)
Nov 02, 2022
14.85
14.85
13.97
14.04
29,111
-0.75(-5.06%)
Nov 01, 2022
15.28
15.35
14.72
14.79
62,612
-0.45(-2.95%)
Oct 31, 2022
14.19
15.58
14.10
15.24
68,701
+1.05(+7.38%)
Oct 28, 2022
14.21
14.25
13.77
14.19
21,832
+0.21(+1.48%)
Oct 27, 2022
14.40
14.55
13.85
13.98
17,506
-0.29(-2.03%)
Oct 26, 2022
14.09
14.74
14.04
14.27
32,735
+0.32(+2.28%)
Oct 25, 2022
12.87
14.26
12.87
13.96
64,761
+1.18(+9.23%)
Oct 24, 2022
13.24
13.24
12.72
12.78
11,521
-0.36(-2.72%)
Oct 21, 2022
12.80
13.16
12.77
13.13
15,720
+0.26(+2.05%)
Oct 20, 2022
12.77
13.19
12.77
12.87
20,513
-0.03(-0.22%)
Oct 19, 2022
13.17
13.45
12.75
12.90
41,108
-0.46(-3.44%)
Oct 18, 2022
13.80
13.90
13.24
13.36
28,500
-0.05(-0.34%)
Oct 17, 2022
13.06
13.68
12.99
13.40
46,492
+0.73(+5.76%)
Oct 14, 2022
13.13
13.28
12.67
12.67
19,241
-0.45(-3.42%)
Oct 13, 2022
12.37
13.29
12.22
13.12
35,149
+0.33(+2.56%)
Oct 12, 2022
12.48
12.95
12.35
12.80
36,120
+0.30(+2.40%)
Oct 11, 2022
12.80
12.82
12.17
12.50
36,924
-0.15(-1.18%)
Oct 10, 2022
13.68
13.68
12.63
12.65
88,208
-0.81(-6.05%)
Oct 07, 2022
15.93
16.21
13.38
13.46
319,276
-1.84(-12.05%)
Oct 06, 2022
13.68
15.53
13.26
15.30
89,366
+1.44(+10.40%)
Oct 05, 2022
13.63
13.86
13.20
13.86
23,992
+0.20(+1.44%)
Oct 04, 2022
13.36
13.94
13.36
13.67
79,905
+0.47(+3.56%)
Oct 03, 2022
12.94
13.29
12.92
13.20
37,364
+0.37(+2.90%)
Sep 30, 2022
12.95
13.21
12.78
12.82
86,612
-0.14(-1.08%)
Sep 29, 2022
13.18
13.45
12.88
12.96
77,144
-0.41(-3.08%)
Sep 28, 2022
12.89
13.44
12.89
13.38
14,854
+0.49(+3.77%)
Sep 27, 2022
13.03
13.20
12.67
12.89
18,712
+0.18(+1.40%)
Sep 26, 2022
12.80
13.38
12.65
12.71
17,684
-0.20(-1.52%)
Sep 23, 2022
13.10
13.10
12.61
12.91
50,436
-0.49(-3.63%)
Sep 22, 2022
13.78
13.90
13.21
13.39
41,971
-0.44(-3.18%)
Sep 21, 2022
14.26
14.44
13.81
13.83
42,788
-0.55(-3.84%)
Sep 20, 2022
14.54
14.77
14.27
14.39
12,671
-0.38(-2.60%)
Sep 19, 2022
14.51
14.92
14.51
14.77
15,371
+0.08(+0.57%)
Sep 16, 2022
15.07
15.07
14.51
14.69
40,151
-0.54(-3.56%)
Sep 15, 2022
15.24
15.72
15.08
15.23
13,606
-0.00(-0.01%)
Sep 14, 2022
15.44
15.45
14.99
15.23
17,815
-0.09(-0.61%)
Sep 13, 2022
15.51
15.80
15.04
15.32
33,451
-1.01(-6.19%)
Sep 12, 2022
16.15
16.39
15.85
16.33
15,590
+0.25(+1.57%)
Sep 09, 2022
15.46
16.08
15.45
16.08
38,572
+0.84(+5.53%)
Sep 08, 2022
14.80
15.25
14.55
15.24
76,198
+0.38(+2.58%)
Sep 07, 2022
14.81
14.90
14.52
14.85
42,128
+0.26(+1.80%)
Sep 06, 2022
15.00
15.00
14.57
14.59
17,424
-0.50(-3.31%)
Sep 02, 2022
15.44
15.44
15.07
15.09
7,849
-0.08(-0.53%)
Sep 01, 2022
15.76
15.76
14.94
15.17
25,446
-0.66(-4.14%)
Aug 31, 2022
15.67
16.02
15.36
15.83
451,293
+0.35(+2.24%)
Aug 30, 2022
16.35
16.35
15.37
15.48
24,049
-0.90(-5.49%)
Aug 29, 2022
15.88
16.44
15.88
16.38
27,622
+0.18(+1.10%)
Aug 26, 2022
16.95
16.97
16.06
16.20
9,588
-0.64(-3.79%)
Aug 25, 2022
16.29
16.98
15.99
16.84
19,814
+0.68(+4.19%)
Aug 24, 2022
15.65
16.38
15.65
16.16
8,605
+0.45(+2.86%)
Aug 23, 2022
15.58
15.97
15.45
15.72
21,753
+0.08(+0.54%)
Aug 22, 2022
16.31
16.38
15.58
15.63
57,356
-0.71(-4.35%)
Aug 19, 2022
16.83
16.92
16.30
16.34
43,011
-0.96(-5.57%)
Aug 18, 2022
17.69
17.83
16.92
17.31
38,414
-0.60(-3.35%)
Aug 17, 2022
17.97
18.50
17.69
17.91
28,205
-0.34(-1.85%)
Aug 16, 2022
18.78
18.87
18.00
18.24
32,824
-0.43(-2.31%)
Aug 15, 2022
18.04
18.72
18.04
18.67
36,874
+0.63(+3.47%)
Aug 12, 2022
17.68
18.20
17.29
18.05
16,532
+0.65(+3.71%)
Aug 11, 2022
17.76
18.27
17.31
17.40
13,133
-0.22(-1.22%)
Aug 10, 2022
17.78
17.78
17.11
17.62
20,550
+0.31(+1.78%)
Aug 09, 2022
18.46
18.46
17.18
17.31
42,675
-1.15(-6.24%)
Aug 08, 2022
17.22
18.46
17.19
18.46
96,498
+1.34(+7.86%)
Aug 05, 2022
16.74
17.21
16.74
17.11
20,469
+0.17(+1.01%)
Aug 04, 2022
16.99
17.19
16.69
16.94
14,154
-0.05(-0.27%)
Aug 03, 2022
16.98
17.15
16.62
16.99
55,297
+0.22(+1.34%)
Aug 02, 2022
15.91
16.85
15.91
16.76
67,446
+0.80(+5.04%)
Aug 01, 2022
16.14
16.14
15.87
15.96
16,705
-0.04(-0.25%)
Jul 29, 2022
15.83
16.14
15.75
16.00
18,487
-0.15(-0.91%)
Jul 28, 2022
15.30
16.15
15.17
16.15
44,640
+0.75(+4.86%)
Jul 27, 2022
15.30
15.55
15.11
15.40
16,501
+0.10(+0.68%)
Jul 26, 2022
15.92
15.92
15.08
15.29
32,586
-0.66(-4.16%)
Jul 25, 2022
16.34
16.34
15.81
15.96
5,623
-0.22(-1.33%)
Jul 22, 2022
17.33
17.33
16.06
16.17
50,512
-1.04(-6.06%)
Jul 21, 2022
17.52
17.60
17.04
17.22
61,984
-0.15(-0.89%)
Jul 20, 2022
16.38
17.59
16.38
17.37
55,552
+1.34(+8.34%)
Jul 19, 2022
16.16
16.24
15.86
16.04
6,370
+0.12(+0.77%)
Jul 18, 2022
15.64
16.46
15.58
15.91
18,689
+0.30(+1.92%)
Jul 15, 2022
16.12
16.12
15.39
15.61
9,862
-0.30(-1.88%)
Jul 14, 2022
15.35
15.91
14.70
15.91
15,171
+0.44(+2.84%)
Jul 13, 2022
15.43
15.63
15.36
15.47
5,239
-0.34(-2.13%)
Jul 12, 2022
15.33
15.81
15.33
15.81
14,122
+0.27(+1.75%)
Jul 11, 2022
15.88
15.88
15.44
15.54
10,682
-0.36(-2.24%)
Jul 08, 2022
15.92
16.38
15.77
15.89
27,629
-0.07(-0.47%)
Jul 07, 2022
15.67
15.97
15.53
15.97
12,525
+0.43(+2.77%)
Jul 06, 2022
15.33
15.72
15.25
15.54
25,797
+0.31(+2.03%)
Jul 05, 2022
14.66
15.23
14.51
15.23
9,694
+0.29(+1.94%)
Jul 01, 2022
14.65
15.04
14.65
14.94
15,904
-0.04(-0.25%)
Jun 30, 2022
14.99
15.43
14.44
14.98
56,155
-0.85(-5.38%)
Jun 29, 2022
16.01
16.01
15.17
15.83
20,068
-0.12(-0.75%)
Jun 28, 2022
16.71
16.97
15.95
15.95
24,479
-0.63(-3.78%)
Jun 27, 2022
16.75
16.78
16.29
16.57
13,002
-0.21(-1.26%)
Jun 24, 2022
16.72
16.85
16.48
16.79
48,483
+0.52(+3.23%)
Jun 23, 2022
15.84
16.26
15.38
16.26
11,247
+0.39(+2.43%)
Jun 22, 2022
15.64
16.09
15.64
15.87
9,607
-0.17(-1.09%)
Jun 21, 2022
15.73
16.25
15.73
16.05
41,845
+0.68(+4.43%)
Jun 17, 2022
15.05
15.58
15.05
15.37
36,160
+0.28(+1.83%)
Jun 16, 2022
15.29
15.54
14.98
15.09
16,272
-0.70(-4.43%)
Jun 15, 2022
16.11
16.11
15.10
15.79
29,984
+0.50(+3.25%)
Jun 14, 2022
15.24
15.50
14.90
15.29
50,115
+0.04(+0.24%)
Jun 13, 2022
16.15
16.15
14.65
15.26
64,219
+12.47(+447.19%)
Jun 10, 2022
2.853
2.853
2.733
2.788
134,704
-0.10(-3.50%)
Jun 09, 2022
3.009
3.009
2.862
2.890
135,133
-0.11(-3.68%)
Jun 08, 2022
3.064
3.120
2.991
3.000
69,765
-0.05(-1.51%)
Jun 07, 2022
2.991
3.074
2.950
3.046
108,914
+0.08(+2.80%)
Jun 06, 2022
3.101
3.120
2.963
2.963
94,331
-0.06(-1.83%)
Jun 03, 2022
3.092
3.110
2.991
3.018
137,049
-0.08(-2.53%)
Jun 02, 2022
3.046
3.166
3.000
3.097
98,224
+0.06(+1.97%)
Jun 01, 2022
3.147
3.166
3.009
3.037
208,189
-0.09(-2.94%)
May 31, 2022
3.193
3.217
3.092
3.129
152,090
-0.04(-1.16%)
May 27, 2022
3.248
3.248
3.092
3.166
195,032
-0.11(-3.37%)
May 26, 2022
3.212
3.313
3.175
3.276
234,146
+0.10(+3.19%)
May 25, 2022
3.138
3.239
3.129
3.175
270,076
+0.00(+0.00%)
May 24, 2022
3.267
3.267
3.131
3.175
149,383
-0.16(-4.70%)
May 23, 2022
3.377
3.377
3.267
3.331
110,338
-0.05(-1.36%)
May 20, 2022
3.525
3.543
3.285
3.377
192,163
-0.07(-2.13%)
May 19, 2022
3.341
3.515
3.341
3.451
98,554
+0.04(+1.23%)
May 18, 2022
3.571
3.571
3.359
3.409
76,284
-0.18(-5.02%)
May 17, 2022
3.571
3.617
3.469
3.589
89,800
+0.10(+2.90%)
May 16, 2022
3.405
3.534
3.313
3.488
124,225
+0.14(+4.12%)
May 13, 2022
3.175
3.423
3.175
3.350
164,072
+0.24(+7.69%)
May 12, 2022
3.018
3.212
2.945
3.110
266,915
+0.05(+1.50%)
May 11, 2022
3.239
3.343
3.055
3.064
251,047
-0.21(-6.46%)
May 10, 2022
3.322
3.425
3.184
3.276
164,008
-0.04(-1.11%)
May 09, 2022
3.488
3.488
3.258
3.313
288,111
-0.24(-6.74%)
May 06, 2022
3.598
3.619
3.451
3.552
135,171
-0.08(-2.28%)
May 05, 2022
3.764
3.768
3.589
3.635
155,646
-0.21(-5.50%)
May 04, 2022
3.690
3.847
3.607
3.847
164,468
+0.10(+2.70%)
May 03, 2022
3.736
3.819
3.681
3.745
90,319
+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.