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
Moxian [Bvi] Inc
(NQ:
MOXC
)
1.010
UNCHANGED
Last Price
Updated: 3:59 PM EST, Nov 16, 2023
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 29, 2022
1.450
1.450
1.400
1.410
34,412
+0.02(+1.44%)
Apr 28, 2022
1.340
1.390
1.320
1.390
31,146
+0.02(+1.46%)
Apr 27, 2022
1.310
1.430
1.280
1.370
126,979
+0.09(+7.03%)
Apr 26, 2022
1.390
1.390
1.262
1.280
74,446
-0.09(-6.57%)
Apr 25, 2022
1.300
1.380
1.300
1.370
28,096
-0.05(-3.52%)
Apr 22, 2022
1.500
1.510
1.260
1.420
160,640
+0.00(+0.00%)
Apr 21, 2022
1.580
1.580
1.410
1.420
115,873
-0.13(-8.39%)
Apr 20, 2022
1.620
1.640
1.530
1.550
93,052
-0.06(-3.73%)
Apr 19, 2022
1.600
1.620
1.550
1.610
50,035
+0.04(+2.55%)
Apr 18, 2022
1.530
1.590
1.520
1.570
72,347
+0.02(+1.29%)
Apr 14, 2022
1.720
1.720
1.520
1.550
123,683
-0.08(-4.91%)
Apr 13, 2022
1.750
1.750
1.520
1.630
180,611
-0.09(-5.23%)
Apr 12, 2022
1.950
1.950
1.700
1.720
165,608
-0.09(-4.97%)
Apr 11, 2022
1.900
2.055
1.760
1.810
304,176
-0.18(-9.05%)
Apr 08, 2022
1.910
2.450
1.880
1.990
1,672,004
+0.02(+1.02%)
Apr 07, 2022
2.070
2.250
1.900
1.970
1,107,058
-0.35(-15.09%)
Apr 06, 2022
1.610
2.960
1.590
2.320
7,927,376
+0.66(+39.76%)
Apr 05, 2022
1.702
1.702
1.555
1.660
41,061
+0.02(+1.22%)
Apr 04, 2022
1.620
1.720
1.615
1.640
40,898
+0.08(+5.13%)
Apr 01, 2022
1.570
1.650
1.500
1.560
83,072
-0.04(-2.50%)
Mar 31, 2022
1.690
1.700
1.580
1.600
19,524
-0.06(-3.61%)
Mar 30, 2022
1.550
1.690
1.550
1.660
32,120
+0.04(+2.47%)
Mar 29, 2022
1.670
1.680
1.610
1.620
46,662
-0.04(-2.41%)
Mar 28, 2022
1.680
1.700
1.570
1.660
47,030
-0.01(-0.60%)
Mar 25, 2022
1.700
1.780
1.660
1.670
29,905
-0.03(-1.76%)
Mar 24, 2022
1.720
1.790
1.670
1.700
63,825
-0.02(-1.16%)
Mar 23, 2022
1.780
1.780
1.680
1.720
54,813
-0.01(-0.58%)
Mar 22, 2022
1.720
1.780
1.650
1.730
85,000
+0.02(+1.17%)
Mar 21, 2022
1.520
1.744
1.500
1.710
152,951
+0.22(+14.77%)
Mar 18, 2022
1.470
1.560
1.450
1.490
104,721
+0.08(+5.67%)
Mar 17, 2022
1.420
1.440
1.370
1.410
38,032
+0.03(+2.17%)
Mar 16, 2022
1.290
1.420
1.200
1.380
146,919
+0.20(+16.95%)
Mar 15, 2022
1.200
1.240
1.150
1.180
97,443
-0.05(-4.07%)
Mar 14, 2022
1.460
1.460
1.220
1.230
230,878
-0.26(-17.25%)
Mar 11, 2022
1.520
1.540
1.470
1.486
32,505
-0.03(-2.21%)
Mar 10, 2022
1.500
1.558
1.470
1.520
38,229
+0.02(+1.33%)
Mar 09, 2022
1.460
1.530
1.390
1.500
51,233
+0.04(+2.74%)
Mar 08, 2022
1.530
1.530
1.360
1.460
157,909
-0.13(-8.18%)
Mar 07, 2022
1.590
1.640
1.580
1.590
76,068
-0.02(-1.24%)
Mar 04, 2022
1.640
1.660
1.590
1.610
28,915
-0.03(-1.83%)
Mar 03, 2022
1.650
1.720
1.550
1.640
105,175
-0.01(-0.61%)
Mar 02, 2022
1.630
1.710
1.580
1.650
32,569
+0.05(+3.12%)
Mar 01, 2022
1.660
1.660
1.550
1.600
74,455
-0.03(-1.84%)
Feb 28, 2022
1.550
1.630
1.478
1.630
78,767
+0.11(+7.24%)
Feb 25, 2022
1.480
1.550
1.450
1.520
35,135
+0.09(+6.29%)
Feb 24, 2022
1.300
1.470
1.300
1.430
132,838
-0.03(-2.05%)
Feb 23, 2022
1.690
1.690
1.450
1.460
66,402
-0.12(-7.59%)
Feb 22, 2022
1.600
1.650
1.560
1.580
42,263
-0.05(-3.07%)
Feb 18, 2022
1.630
0
-0.13(-7.39%)
Feb 17, 2022
1.750
1.810
1.720
1.760
72,338
-0.04(-2.22%)
Feb 16, 2022
1.750
1.850
1.740
1.800
42,324
+0.02(+1.12%)
Feb 15, 2022
1.830
1.850
1.740
1.780
57,015
+0.06(+3.49%)
Feb 14, 2022
1.790
1.820
1.700
1.720
59,795
-0.10(-5.49%)
Feb 11, 2022
1.880
1.963
1.790
1.820
93,934
-0.09(-4.71%)
Feb 10, 2022
1.990
1.990
1.883
1.910
41,938
+0.03(+1.60%)
Feb 09, 2022
1.990
2.050
1.870
1.880
114,947
-0.08(-4.08%)
Feb 08, 2022
2.050
2.050
1.950
1.960
20,404
-0.06(-2.97%)
Feb 07, 2022
1.880
2.050
1.831
2.020
91,120
+0.14(+7.45%)
Feb 04, 2022
1.950
2.035
1.820
1.880
133,485
-0.14(-6.93%)
Feb 03, 2022
2.070
1.980
2.020
53,587
-0.16(-7.34%)
Feb 02, 2022
2.100
2.270
1.970
2.180
145,510
+0.17(+8.46%)
Feb 01, 2022
2.180
2.180
1.910
2.010
140,599
-0.08(-3.83%)
Jan 31, 2022
1.990
2.090
43,634
+0.12(+6.09%)
Jan 28, 2022
2.000
2.055
1.890
1.970
112,659
+0.03(+1.55%)
Jan 27, 2022
2.340
2.340
1.910
1.940
80,679
-0.27(-12.22%)
Jan 26, 2022
2.070
2.340
2.040
2.210
147,181
+0.18(+8.87%)
Jan 25, 2022
1.930
2.190
1.930
2.030
154,794
+0.04(+2.01%)
Jan 24, 2022
1.960
2.080
1.830
1.990
175,516
-0.14(-6.57%)
Jan 21, 2022
2.620
2.620
1.990
2.130
198,853
-0.37(-14.80%)
Jan 20, 2022
2.580
2.700
2.500
2.500
48,123
-0.06(-2.34%)
Jan 19, 2022
2.510
2.720
2.470
2.560
145,025
+0.02(+0.79%)
Jan 18, 2022
2.660
2.700
2.460
2.540
124,884
-0.19(-6.96%)
Jan 14, 2022
2.730
0
-0.03(-1.09%)
Jan 13, 2022
2.880
3.000
2.720
2.760
253,435
-0.21(-7.07%)
Jan 12, 2022
3.170
3.220
2.960
2.970
158,039
-0.18(-5.71%)
Jan 11, 2022
2.890
3.370
2.820
3.150
375,250
+0.27(+9.38%)
Jan 10, 2022
2.800
2.910
2.750
2.880
189,819
-0.04(-1.37%)
Jan 07, 2022
2.930
3.240
2.761
2.920
733,219
+0.02(+0.69%)
Jan 06, 2022
2.950
3.000
2.830
2.900
143,301
-0.07(-2.36%)
Jan 05, 2022
3.280
3.300
2.910
2.970
125,674
-0.37(-11.08%)
Jan 04, 2022
3.400
3.490
3.260
3.340
227,679
-0.17(-4.84%)
Jan 03, 2022
2.980
3.670
2.930
3.510
379,537
+0.65(+22.73%)
Dec 31, 2021
3.520
3.650
2.740
2.860
695,985
-0.62(-17.82%)
Dec 30, 2021
3.470
3.730
3.300
3.480
273,661
-0.04(-1.14%)
Dec 29, 2021
3.770
3.840
3.260
3.520
555,913
+0.06(+1.73%)
Dec 28, 2021
3.940
3.940
3.320
3.460
363,753
-0.56(-13.93%)
Dec 27, 2021
3.770
4.130
3.550
4.020
475,347
+0.39(+10.74%)
Dec 23, 2021
4.060
4.080
3.390
3.630
580,501
-0.43(-10.59%)
Dec 22, 2021
4.080
4.134
3.980
4.060
36,420
+0.01(+0.25%)
Dec 21, 2021
4.110
4.130
3.850
4.050
170,289
-0.04(-0.98%)
Dec 20, 2021
3.940
4.300
3.910
4.090
319,597
+0.00(+0.00%)
Dec 17, 2021
4.560
4.600
3.910
4.090
923,873
-0.12(-2.85%)
Dec 16, 2021
4.620
4.700
4.110
4.210
371,433
-0.36(-7.88%)
Dec 15, 2021
4.060
4.800
4.040
4.570
601,187
+0.46(+11.19%)
Dec 14, 2021
4.160
4.390
3.950
4.110
375,062
-0.11(-2.61%)
Dec 13, 2021
4.490
4.530
4.200
4.220
223,767
-0.37(-8.06%)
Dec 10, 2021
4.710
4.780
4.200
4.590
535,850
-0.04(-0.86%)
Dec 09, 2021
4.640
4.740
4.570
4.630
116,523
+0.08(+1.76%)
Dec 08, 2021
4.380
4.640
4.380
4.550
91,867
+0.17(+3.88%)
Dec 07, 2021
4.260
4.500
4.260
4.380
75,531
+0.39(+9.77%)
Dec 06, 2021
3.980
4.250
3.890
3.990
189,588
+0.03(+0.76%)
Dec 03, 2021
3.910
4.150
3.910
3.960
251,721
+0.05(+1.28%)
Dec 02, 2021
3.840
4.220
3.840
3.910
143,952
+0.03(+0.77%)
Dec 01, 2021
4.590
4.590
3.880
3.880
127,339
-0.56(-12.61%)
Nov 30, 2021
4.390
4.570
4.390
4.440
54,321
-0.02(-0.45%)
Nov 29, 2021
4.540
4.580
4.180
4.460
90,473
-0.19(-4.09%)
Nov 26, 2021
4.750
4.930
4.540
4.650
46,064
-0.23(-4.71%)
Nov 24, 2021
4.560
5.000
4.560
4.880
61,646
+0.27(+5.86%)
Nov 23, 2021
4.950
5.115
4.500
4.610
135,876
-0.40(-7.98%)
Nov 22, 2021
5.170
5.170
4.910
5.010
155,856
-0.17(-3.28%)
Nov 19, 2021
5.040
5.370
5.040
5.180
94,292
+0.14(+2.78%)
Nov 18, 2021
5.380
5.050
4.983
5.040
124,252
-0.37(-6.84%)
Nov 17, 2021
5.600
5.600
5.310
5.410
84,631
-0.23(-4.08%)
Nov 16, 2021
5.720
5.720
5.500
5.640
91,596
-0.12(-2.08%)
Nov 15, 2021
5.710
5.890
5.680
5.760
74,633
+0.15(+2.67%)
Nov 12, 2021
5.700
5.760
5.600
5.610
43,610
-0.07(-1.23%)
Nov 11, 2021
5.830
5.830
5.680
5.680
38,005
-0.03(-0.53%)
Nov 10, 2021
5.910
5.710
58,170
-0.27(-4.52%)
Nov 09, 2021
6.030
6.100
5.760
5.980
96,104
-0.05(-0.83%)
Nov 08, 2021
6.340
6.400
5.920
6.030
104,046
-0.25(-3.98%)
Nov 05, 2021
6.260
6.550
6.200
6.280
179,003
+0.18(+2.95%)
Nov 04, 2021
6.150
6.310
6.090
6.100
84,646
-0.06(-0.97%)
Nov 03, 2021
6.170
6.290
5.900
6.160
111,102
-0.07(-1.12%)
Nov 02, 2021
6.140
6.340
5.820
6.230
300,309
+0.06(+0.97%)
Nov 01, 2021
6.080
6.270
6.050
6.170
146,775
+0.12(+1.98%)
Oct 29, 2021
5.710
6.280
5.575
6.050
196,340
+0.38(+6.70%)
Oct 28, 2021
5.610
5.870
5.310
5.670
302,002
+0.08(+1.43%)
Oct 27, 2021
5.990
6.000
5.540
5.590
198,595
-0.41(-6.83%)
Oct 26, 2021
6.090
6.000
129,913
-0.14(-2.28%)
Oct 25, 2021
6.030
6.210
5.930
6.140
173,407
+0.16(+2.68%)
Oct 22, 2021
6.320
6.320
5.950
5.980
232,821
-0.46(-7.14%)
Oct 21, 2021
6.630
6.630
6.330
6.440
183,629
-0.18(-2.72%)
Oct 20, 2021
6.700
6.890
6.500
6.620
346,474
-0.07(-1.05%)
Oct 19, 2021
6.700
6.980
6.570
6.690
232,850
+0.04(+0.60%)
Oct 18, 2021
6.810
7.050
6.540
6.650
475,549
+0.03(+0.45%)
Oct 15, 2021
7.310
7.330
6.500
6.620
608,277
-0.66(-9.07%)
Oct 14, 2021
7.420
7.420
7.170
7.280
126,349
-0.12(-1.62%)
Oct 13, 2021
7.450
7.600
7.350
7.400
212,105
+0.05(+0.68%)
Oct 12, 2021
7.290
7.580
7.290
7.350
139,333
-0.08(-1.08%)
Oct 11, 2021
7.030
7.480
7.020
7.430
189,792
+0.41(+5.84%)
Oct 08, 2021
7.240
7.360
7.020
7.020
147,968
-0.11(-1.54%)
Oct 07, 2021
7.350
7.520
7.060
7.130
493,360
-0.13(-1.79%)
Oct 06, 2021
6.880
7.430
6.880
7.260
271,102
+0.15(+2.11%)
Oct 05, 2021
7.240
7.500
7.090
7.110
172,377
-0.12(-1.66%)
Oct 04, 2021
7.700
7.700
7.170
7.230
257,512
-0.50(-6.47%)
Oct 01, 2021
7.860
7.860
7.280
7.730
248,304
-0.18(-2.28%)
Sep 30, 2021
7.400
7.980
7.398
7.910
486,712
+0.68(+9.41%)
Sep 29, 2021
7.200
8.530
7.130
7.230
1,386,946
+0.04(+0.56%)
Sep 28, 2021
7.390
7.590
7.080
7.190
454,254
-0.50(-6.50%)
Sep 27, 2021
7.080
7.740
7.010
7.690
758,382
+0.82(+11.94%)
Sep 24, 2021
6.880
7.080
6.810
6.870
190,482
-0.09(-1.29%)
Sep 23, 2021
7.140
7.140
6.890
6.960
269,923
-0.27(-3.73%)
Sep 22, 2021
6.930
7.380
6.905
7.230
245,641
+0.40(+5.86%)
Sep 21, 2021
6.900
7.200
6.750
6.830
365,174
-0.08(-1.16%)
Sep 20, 2021
6.880
7.500
6.800
6.910
1,014,616
-0.42(-5.73%)
Sep 17, 2021
6.580
7.330
6.580
7.330
441,023
+0.57(+8.43%)
Sep 16, 2021
6.870
6.910
6.571
6.760
328,047
-0.09(-1.31%)
Sep 15, 2021
7.220
7.270
6.560
6.850
391,521
-0.29(-4.06%)
Sep 14, 2021
7.260
7.630
7.100
7.140
626,241
-0.21(-2.86%)
Sep 13, 2021
7.360
7.740
7.180
7.350
327,772
-0.01(-0.14%)
Sep 10, 2021
8.200
8.580
7.310
7.360
996,269
-0.75(-9.25%)
Sep 09, 2021
7.250
8.340
7.110
8.110
1,404,985
+0.85(+11.71%)
Sep 08, 2021
7.270
7.520
7.170
7.260
493,299
-0.19(-2.55%)
Sep 07, 2021
7.250
7.650
7.250
7.450
543,053
+0.40(+5.67%)
Sep 03, 2021
7.670
7.780
7.046
7.050
503,597
-0.60(-7.84%)
Sep 02, 2021
7.500
7.980
7.500
7.650
490,398
+0.16(+2.14%)
Sep 01, 2021
7.600
8.080
7.420
7.490
601,700
-0.11(-1.45%)
Aug 31, 2021
7.490
8.120
7.280
7.600
845,137
+0.23(+3.12%)
Aug 30, 2021
7.900
8.002
7.370
7.370
788,978
-0.48(-6.11%)
Aug 27, 2021
7.510
8.394
7.510
7.850
1,086,954
+0.25(+3.29%)
Aug 26, 2021
7.840
8.190
7.570
7.600
717,499
-0.35(-4.40%)
Aug 25, 2021
6.980
8.520
6.980
7.950
3,604,607
+0.92(+13.09%)
Aug 24, 2021
6.550
7.090
6.510
7.030
1,006,026
+0.67(+10.53%)
Aug 23, 2021
7.000
7.240
6.300
6.360
1,134,767
-0.66(-9.40%)
Aug 20, 2021
6.300
7.340
6.300
7.020
1,172,909
+0.51(+7.83%)
Aug 19, 2021
7.030
7.211
6.340
6.510
1,379,111
-0.56(-7.92%)
Aug 18, 2021
7.470
7.610
7.070
7.070
809,801
-0.42(-5.61%)
Aug 17, 2021
7.060
8.120
7.000
7.490
1,463,748
+0.16(+2.18%)
Aug 16, 2021
6.640
7.840
6.310
7.330
2,631,980
+0.61(+9.08%)
Aug 13, 2021
7.700
7.750
6.610
6.720
1,825,932
-0.96(-12.50%)
Aug 12, 2021
8.520
8.590
7.550
7.680
2,860,206
-1.14(-12.93%)
Aug 11, 2021
7.850
9.750
7.052
8.820
10,689,611
+0.86(+10.80%)
Aug 10, 2021
7.050
8.250
6.510
7.960
3,105,333
+0.95(+13.55%)
Aug 09, 2021
8.680
8.780
6.840
7.010
3,653,357
-1.84(-20.79%)
Aug 06, 2021
8.860
9.490
8.050
8.850
6,227,112
+0.11(+1.26%)
Aug 05, 2021
9.860
10.75
8.330
8.740
6,897,666
-0.94(-9.71%)
Aug 04, 2021
14.43
14.53
9.520
9.680
5,266,343
-5.36(-35.64%)
Aug 03, 2021
19.50
19.79
14.85
15.04
4,087,294
-4.94(-24.72%)
Aug 02, 2021
17.99
20.20
17.71
19.98
4,568,442
+2.14(+12.00%)
Jul 30, 2021
16.42
18.69
15.37
17.84
4,847,495
+0.84(+4.94%)
Jul 29, 2021
16.93
18.00
15.64
17.00
7,069,813
+0.33(+1.98%)
Jul 28, 2021
15.66
17.10
15.09
16.67
2,980,660
+1.43(+9.38%)
Jul 27, 2021
16.79
19.40
12.40
15.24
24,726,602
-1.76(-10.35%)
Jul 26, 2021
18.80
20.35
13.54
17.00
9,486,465
-0.61(-3.46%)
Jul 23, 2021
26.96
27.00
13.85
17.61
7,763,691
-10.36(-37.04%)
Jul 22, 2021
27.05
28.39
26.15
27.97
2,679,522
+0.53(+1.93%)
Jul 21, 2021
27.48
28.70
25.86
27.44
2,919,387
+0.24(+0.88%)
Jul 20, 2021
25.50
27.60
24.81
27.20
2,293,719
+1.49(+5.80%)
Jul 19, 2021
25.43
27.96
24.08
25.71
3,899,302
-0.60(-2.28%)
Jul 16, 2021
26.15
29.15
25.66
26.31
3,409,063
-1.39(-5.02%)
Jul 15, 2021
23.17
29.70
21.85
27.70
6,019,365
+3.70(+15.42%)
Jul 14, 2021
29.00
29.00
23.85
24.00
2,245,933
-5.27(-18.00%)
Jul 13, 2021
27.80
31.30
27.80
29.27
3,403,358
+0.08(+0.27%)
Jul 12, 2021
28.57
31.38
25.00
29.19
4,342,392
+0.84(+2.96%)
Jul 09, 2021
27.00
30.72
26.18
28.35
7,737,344
+0.85(+3.09%)
Jul 08, 2021
21.65
28.63
21.13
27.50
4,390,774
+4.58(+19.98%)
Jul 07, 2021
23.91
23.91
21.62
22.92
2,150,551
-0.73(-3.09%)
Jul 06, 2021
23.11
26.43
22.03
23.65
4,860,379
+0.60(+2.60%)
Jul 02, 2021
21.35
24.00
20.63
23.05
2,594,153
+0.82(+3.69%)
Jul 01, 2021
21.12
24.74
21.01
22.23
4,411,888
-0.06(-0.27%)
Jun 30, 2021
18.83
23.50
18.01
22.29
4,409,662
+3.54(+18.88%)
Jun 29, 2021
19.21
20.58
18.48
18.75
2,033,828
+0.42(+2.29%)
Jun 28, 2021
19.21
21.45
17.88
18.33
2,424,617
-1.88(-9.30%)
Jun 25, 2021
22.41
24.94
20.10
20.21
4,103,988
-2.83(-12.28%)
Jun 24, 2021
20.36
26.57
17.00
23.04
30,990,832
+2.95(+14.68%)
Jun 23, 2021
16.90
22.68
16.90
20.09
26,516,326
+3.62(+21.98%)
Jun 22, 2021
15.31
18.80
14.72
16.47
6,559,914
-0.59(-3.46%)
Jun 21, 2021
11.07
19.88
10.50
17.06
19,701,896
+5.44(+46.82%)
Jun 18, 2021
10.36
11.96
9.900
11.62
1,037,148
-0.17(-1.44%)
Jun 17, 2021
11.74
12.21
10.60
11.79
708,865
+0.07(+0.60%)
Jun 16, 2021
12.38
12.91
11.69
11.72
669,964
-0.78(-6.24%)
Jun 15, 2021
13.10
13.20
12.39
12.50
257,909
-0.30(-2.34%)
Jun 14, 2021
14.55
14.79
12.00
12.80
925,586
-2.00(-13.51%)
Jun 11, 2021
15.30
15.47
14.50
14.80
351,983
-0.79(-5.07%)
Jun 10, 2021
15.92
16.66
15.51
15.59
423,776
-0.06(-0.38%)
Jun 09, 2021
14.54
16.17
14.20
15.65
812,370
+1.11(+7.63%)
Jun 08, 2021
13.25
14.68
12.95
14.54
633,468
+1.17(+8.75%)
Jun 07, 2021
12.91
13.67
12.91
13.37
355,497
+0.19(+1.44%)
Jun 04, 2021
13.74
13.99
12.62
13.18
1,245,756
-0.86(-6.13%)
Jun 03, 2021
13.30
16.28
12.58
14.04
3,241,106
+0.94(+7.18%)
Jun 02, 2021
10.82
13.95
9.210
13.10
3,912,150
+1.92(+17.17%)
Jun 01, 2021
10.45
11.68
10.45
11.18
2,348,636
+0.58(+5.47%)
May 28, 2021
16.50
16.99
10.55
10.60
8,168,474
-6.33(-37.39%)
May 27, 2021
20.14
24.36
16.56
16.93
8,156,264
+0.50(+3.04%)
May 26, 2021
17.95
18.65
15.22
16.43
1,700,502
-1.53(-8.52%)
May 25, 2021
13.24
19.71
13.01
17.96
8,846,735
+4.18(+30.33%)
May 24, 2021
14.23
15.00
13.20
13.78
3,344,763
-0.85(-5.81%)
May 21, 2021
15.69
16.70
14.36
14.63
3,997,094
-0.21(-1.42%)
May 20, 2021
12.60
15.96
12.50
14.84
4,327,863
+2.04(+15.94%)
May 19, 2021
12.55
13.87
11.62
12.80
2,078,444
-0.73(-5.40%)
May 18, 2021
11.07
14.35
11.07
13.53
2,798,540
+2.35(+21.02%)
May 17, 2021
10.10
11.37
10.05
11.18
2,028,380
+0.34(+3.14%)
May 14, 2021
9.080
11.50
8.820
10.84
4,424,828
+1.32(+13.87%)
May 13, 2021
7.680
10.65
7.680
9.520
5,285,718
+1.82(+23.64%)
May 12, 2021
6.920
8.691
6.920
7.700
813,402
+0.70(+10.00%)
May 11, 2021
6.410
7.320
6.400
7.000
314,351
+0.48(+7.36%)
May 10, 2021
6.300
6.780
6.000
6.520
363,882
+0.16(+2.52%)
May 07, 2021
6.100
6.490
6.100
6.360
180,357
+0.25(+4.09%)
May 06, 2021
6.290
6.440
6.020
6.110
116,993
-0.18(-2.86%)
May 05, 2021
6.460
6.510
6.180
6.290
201,490
-0.23(-3.53%)
May 04, 2021
6.010
6.640
5.810
6.520
560,834
+0.37(+6.02%)
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.