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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2021
6.725
6.869
6.666
6.861
11,440,443
+0.11(+1.63%)
May 27, 2021
6.836
6.861
6.734
6.751
16,757,774
-0.11(-1.60%)
May 26, 2021
6.903
6.946
6.831
6.861
11,638,735
+0.03(+0.37%)
May 25, 2021
6.793
6.861
6.708
6.836
12,333,496
+0.03(+0.37%)
May 24, 2021
6.802
6.852
6.751
6.810
9,082,139
+0.00(+0.00%)
May 21, 2021
6.929
6.929
6.742
6.810
19,799,474
-0.07(-0.99%)
May 20, 2021
6.844
6.912
6.764
6.878
15,804,803
+0.09(+1.37%)
May 19, 2021
6.886
7.052
6.717
6.785
22,414,302
-0.18(-2.55%)
May 18, 2021
7.039
7.039
6.857
6.963
18,056,864
-0.03(-0.48%)
May 17, 2021
6.615
7.064
6.598
6.996
29,472,468
+0.41(+6.17%)
May 14, 2021
6.454
6.598
6.420
6.590
16,299,718
+0.24(+3.73%)
May 13, 2021
6.175
6.378
6.132
6.353
16,206,530
+0.15(+2.46%)
May 12, 2021
6.361
6.429
6.141
6.200
26,202,600
-0.29(-4.44%)
May 11, 2021
6.395
6.539
6.361
6.488
16,072,656
-0.07(-1.03%)
May 10, 2021
6.649
6.742
6.531
6.556
21,456,342
+0.00(+0.00%)
May 07, 2021
6.539
6.632
6.488
6.556
16,346,876
+0.13(+1.98%)
May 06, 2021
6.217
6.531
6.217
6.429
19,143,150
+0.25(+3.97%)
May 05, 2021
6.175
6.183
6.090
6.183
9,206,550
+0.04(+0.69%)
May 04, 2021
6.217
6.353
6.065
6.141
14,655,836
-0.10(-1.63%)
May 03, 2021
6.090
6.285
6.073
6.243
14,943,541
+0.28(+4.69%)
Apr 30, 2021
6.005
6.048
5.946
5.963
11,035,505
-0.06(-0.98%)
Apr 29, 2021
6.132
6.132
5.972
6.022
10,494,313
-0.11(-1.80%)
Apr 28, 2021
6.031
6.183
5.963
6.132
10,180,910
+0.07(+1.12%)
Apr 27, 2021
6.243
6.243
6.056
6.065
9,256,854
-0.16(-2.59%)
Apr 26, 2021
6.234
6.251
6.141
6.226
10,050,446
+0.00(+0.00%)
Apr 23, 2021
6.471
6.488
6.217
6.226
14,076,838
-0.16(-2.52%)
Apr 22, 2021
6.463
6.463
6.336
6.387
11,610,299
-0.15(-2.33%)
Apr 21, 2021
6.480
6.590
6.446
6.539
13,902,393
+0.11(+1.71%)
Apr 20, 2021
6.302
6.471
6.272
6.429
13,446,812
+0.12(+1.88%)
Apr 19, 2021
6.336
6.353
6.260
6.310
10,216,393
-0.04(-0.67%)
Apr 16, 2021
6.412
6.420
6.302
6.353
11,480,944
+0.03(+0.54%)
Apr 15, 2021
6.166
6.378
6.158
6.319
16,572,379
+0.25(+4.19%)
Apr 14, 2021
6.209
6.209
6.031
6.065
10,133,465
-0.15(-2.45%)
Apr 13, 2021
6.158
6.302
6.158
6.217
10,933,979
+0.09(+1.52%)
Apr 12, 2021
6.243
6.243
6.099
6.124
11,112,164
-0.15(-2.43%)
Apr 09, 2021
6.175
6.285
6.132
6.276
13,216,774
-0.04(-0.67%)
Apr 08, 2021
6.192
6.344
6.192
6.319
19,456,956
+0.25(+4.04%)
Apr 07, 2021
6.107
6.132
6.056
6.073
10,968,756
-0.07(-1.10%)
Apr 06, 2021
6.014
6.183
5.997
6.141
18,199,188
+0.18(+2.98%)
Apr 05, 2021
5.980
6.014
5.878
5.963
13,889,220
+0.02(+0.28%)
Apr 01, 2021
5.743
5.972
5.692
5.946
22,269,704
+0.30(+5.25%)
Mar 31, 2021
5.489
5.717
5.472
5.650
14,120,405
+0.19(+3.57%)
Mar 30, 2021
5.523
5.540
5.446
5.455
18,039,386
-0.24(-4.17%)
Mar 29, 2021
5.633
5.692
5.548
5.692
13,232,374
+0.00(+0.00%)
Mar 26, 2021
5.548
5.692
5.548
5.692
10,251,353
+0.13(+2.28%)
Mar 25, 2021
5.573
5.641
5.497
5.565
12,712,442
-0.05(-0.90%)
Mar 24, 2021
5.684
5.705
5.590
5.616
14,255,852
-0.08(-1.34%)
Mar 23, 2021
5.836
5.845
5.641
5.692
14,724,199
-0.19(-3.17%)
Mar 22, 2021
5.878
5.938
5.836
5.878
11,055,935
+0.02(+0.29%)
Mar 19, 2021
5.802
5.938
5.760
5.861
23,590,554
+0.07(+1.17%)
Mar 18, 2021
5.861
5.904
5.768
5.794
16,258,032
-0.19(-3.12%)
Mar 17, 2021
5.768
6.048
5.726
5.980
24,532,618
+0.15(+2.62%)
Mar 16, 2021
5.861
5.878
5.751
5.828
15,498,740
+0.00(+0.00%)
Mar 15, 2021
5.760
5.828
5.692
5.828
16,260,238
+0.13(+2.23%)
Mar 12, 2021
5.624
5.734
5.590
5.701
15,417,405
-0.07(-1.17%)
Mar 11, 2021
5.684
5.777
5.624
5.768
16,352,458
+0.14(+2.41%)
Mar 10, 2021
5.650
5.692
5.540
5.633
13,785,176
+0.02(+0.30%)
Mar 09, 2021
5.675
5.785
5.590
5.616
15,059,791
+0.16(+2.95%)
Mar 08, 2021
5.531
5.565
5.421
5.455
16,250,070
-0.09(-1.68%)
Mar 05, 2021
5.455
5.573
5.400
5.548
21,311,178
+0.08(+1.55%)
Mar 04, 2021
5.413
5.557
5.319
5.463
22,152,992
+0.06(+1.10%)
Mar 03, 2021
5.319
5.446
5.235
5.404
22,396,374
-0.05(-0.93%)
Mar 02, 2021
5.235
5.523
5.226
5.455
21,723,938
+0.27(+5.19%)
Mar 01, 2021
5.303
5.395
5.127
5.186
27,746,816
-0.03(-0.64%)
Feb 26, 2021
5.454
5.479
5.194
5.219
31,550,510
-0.29(-5.32%)
Feb 25, 2021
5.613
5.739
5.487
5.512
21,303,488
-0.19(-3.38%)
Feb 24, 2021
5.588
5.797
5.479
5.705
19,818,396
+0.08(+1.34%)
Feb 23, 2021
5.739
5.739
5.537
5.630
25,902,442
-0.18(-3.03%)
Feb 22, 2021
5.571
5.822
5.546
5.806
23,110,960
+0.33(+5.96%)
Feb 19, 2021
5.671
5.671
5.445
5.479
23,758,468
-0.13(-2.39%)
Feb 18, 2021
5.747
5.797
5.596
5.613
21,972,410
-0.13(-2.19%)
Feb 17, 2021
5.847
5.847
5.697
5.739
26,841,498
-0.18(-3.11%)
Feb 16, 2021
6.107
6.124
5.914
5.923
24,786,838
-0.26(-4.20%)
Feb 12, 2021
6.040
6.224
5.914
6.183
21,498,218
+0.08(+1.37%)
Feb 11, 2021
6.199
6.367
6.032
6.099
23,761,848
-0.03(-0.41%)
Feb 10, 2021
6.241
6.283
6.065
6.124
15,910,023
-0.03(-0.41%)
Feb 09, 2021
6.224
6.258
6.074
6.149
23,021,082
-0.04(-0.68%)
Feb 08, 2021
6.166
6.241
6.115
6.191
29,015,324
+0.13(+2.07%)
Feb 05, 2021
5.906
6.090
5.881
6.065
16,387,319
+0.22(+3.72%)
Feb 04, 2021
5.831
5.889
5.780
5.847
18,900,694
-0.14(-2.38%)
Feb 03, 2021
5.914
6.015
5.856
5.990
17,126,490
+0.10(+1.71%)
Feb 02, 2021
5.864
5.906
5.739
5.889
15,612,348
-0.13(-2.23%)
Feb 01, 2021
6.099
6.115
5.906
6.023
20,580,866
+0.18(+3.01%)
Jan 29, 2021
6.023
6.157
5.826
5.847
22,418,432
+0.00(+0.00%)
Jan 28, 2021
5.831
6.023
5.713
5.847
22,797,530
+0.18(+3.25%)
Jan 27, 2021
5.847
5.889
5.663
5.663
24,960,788
-0.24(-4.11%)
Jan 26, 2021
5.881
6.007
5.856
5.906
18,764,002
+0.01(+0.14%)
Jan 25, 2021
5.956
6.007
5.806
5.898
19,016,418
+0.03(+0.43%)
Jan 22, 2021
5.831
5.956
5.764
5.873
17,307,296
-0.10(-1.68%)
Jan 21, 2021
6.023
6.032
5.864
5.973
17,642,066
-0.05(-0.83%)
Jan 20, 2021
5.931
6.082
5.923
6.023
23,277,860
+0.17(+2.86%)
Jan 19, 2021
5.931
5.931
5.780
5.856
25,846,974
+0.03(+0.43%)
Jan 15, 2021
5.973
5.990
5.822
5.831
18,549,686
-0.19(-3.20%)
Jan 14, 2021
6.015
6.099
5.965
6.023
14,873,775
+0.01(+0.14%)
Jan 13, 2021
6.082
6.208
6.007
6.015
16,119,752
-0.06(-0.97%)
Jan 12, 2021
6.074
6.090
5.940
6.074
22,533,236
+0.03(+0.55%)
Jan 11, 2021
6.057
6.115
5.973
6.040
24,082,802
-0.14(-2.30%)
Jan 08, 2021
6.417
6.434
6.074
6.183
28,578,344
-0.38(-5.75%)
Jan 07, 2021
6.710
6.828
6.492
6.559
25,657,206
-0.15(-2.25%)
Jan 06, 2021
6.551
6.719
6.467
6.710
41,127,728
+0.10(+1.52%)
Jan 05, 2021
6.777
6.794
6.526
6.610
16,711,592
-0.08(-1.13%)
Jan 04, 2021
6.451
6.735
6.417
6.685
27,700,958
+0.54(+8.72%)
Dec 31, 2020
6.149
6.149
6.149
12,313,348
-0.18(-2.91%)
Dec 30, 2020
6.157
6.358
6.149
6.333
12,313,348
+0.19(+3.14%)
Dec 29, 2020
6.132
6.250
6.090
6.141
17,240,528
+0.04(+0.69%)
Dec 28, 2020
6.300
6.333
6.065
6.099
14,238,570
-0.09(-1.49%)
Dec 24, 2020
6.166
6.266
6.115
6.191
7,052,552
+0.01(+0.14%)
Dec 23, 2020
6.082
6.224
6.074
6.183
14,265,874
+0.15(+2.50%)
Dec 22, 2020
6.300
6.342
5.940
6.032
25,777,668
-0.24(-3.87%)
Dec 21, 2020
6.308
6.409
6.183
6.275
25,192,120
-0.12(-1.83%)
Dec 18, 2020
6.333
6.400
6.090
6.392
118,070,520
+0.09(+1.46%)
Dec 17, 2020
6.283
6.467
6.174
6.300
38,264,672
+0.21(+3.44%)
Dec 16, 2020
6.032
6.124
5.831
6.090
34,897,108
+0.12(+1.96%)
Dec 15, 2020
5.965
6.074
5.906
5.973
31,032,980
+0.19(+3.33%)
Dec 14, 2020
5.965
5.973
5.739
5.780
36,968,516
-0.25(-4.17%)
Dec 11, 2020
6.166
6.174
5.973
6.032
21,585,238
-0.09(-1.50%)
Dec 10, 2020
6.191
6.283
6.057
6.124
11,530,254
+0.00(+0.00%)
Dec 09, 2020
6.258
6.325
6.057
6.124
22,112,814
-0.20(-3.18%)
Dec 08, 2020
6.484
6.534
6.300
6.325
18,996,792
-0.15(-2.33%)
Dec 07, 2020
6.048
6.568
6.040
6.476
20,964,028
+0.44(+7.36%)
Dec 04, 2020
6.149
6.208
5.998
6.032
15,218,220
-0.08(-1.37%)
Dec 03, 2020
6.208
6.224
6.023
6.115
12,513,511
-0.04(-0.68%)
Dec 02, 2020
6.258
6.258
6.065
6.157
17,341,954
-0.09(-1.47%)
Dec 01, 2020
6.174
6.275
6.074
6.250
20,042,008
+0.27(+4.48%)
Nov 30, 2020
5.914
6.015
5.831
5.981
15,012,508
+0.03(+0.42%)
Nov 27, 2020
5.873
5.981
5.831
5.956
7,669,928
-0.01(-0.14%)
Nov 25, 2020
5.931
6.065
5.856
5.965
15,166,533
+0.05(+0.85%)
Nov 24, 2020
5.780
5.948
5.764
5.914
17,763,156
-0.03(-0.58%)
Nov 23, 2020
6.165
6.198
5.924
5.949
16,234,604
-0.29(-4.65%)
Nov 20, 2020
6.322
6.422
6.206
6.239
12,593,705
+0.00(+0.00%)
Nov 19, 2020
6.165
6.322
6.123
6.239
12,499,743
-0.01(-0.13%)
Nov 18, 2020
6.422
6.455
6.223
6.247
14,459,714
-0.20(-3.09%)
Nov 17, 2020
6.546
6.596
6.405
6.447
15,917,492
-0.10(-1.52%)
Nov 16, 2020
6.571
6.662
6.471
6.546
12,212,047
-0.11(-1.62%)
Nov 13, 2020
6.695
6.712
6.579
6.654
14,935,823
+0.07(+1.01%)
Nov 12, 2020
6.463
6.671
6.438
6.588
22,655,566
+0.23(+3.66%)
Nov 11, 2020
6.364
6.430
6.281
6.355
15,435,827
-0.09(-1.42%)
Nov 10, 2020
6.712
6.828
6.397
6.447
23,256,796
-0.24(-3.60%)
Nov 09, 2020
6.637
6.720
6.364
6.687
26,251,478
-0.56(-7.78%)
Nov 06, 2020
7.409
7.442
7.177
7.251
11,777,966
-0.08(-1.13%)
Nov 05, 2020
7.119
7.376
7.110
7.334
20,628,226
+0.61(+9.00%)
Nov 04, 2020
6.812
6.903
6.671
6.729
11,675,005
-0.09(-1.34%)
Nov 03, 2020
6.870
6.911
6.745
6.820
12,486,533
+0.02(+0.24%)
Nov 02, 2020
6.745
6.803
6.554
6.803
11,295,010
+0.19(+2.89%)
Oct 30, 2020
6.621
6.671
6.397
6.613
14,378,016
+0.10(+1.53%)
Oct 29, 2020
6.413
6.596
6.413
6.513
16,237,198
+0.02(+0.38%)
Oct 28, 2020
6.994
7.027
6.471
6.488
28,961,672
-0.77(-10.63%)
Oct 27, 2020
7.110
7.268
7.036
7.260
12,369,945
+0.20(+2.82%)
Oct 26, 2020
7.085
7.218
7.036
7.061
11,771,815
-0.08(-1.16%)
Oct 23, 2020
7.268
7.301
7.069
7.144
12,812,586
-0.14(-1.94%)
Oct 22, 2020
7.467
7.492
7.210
7.285
14,869,458
-0.28(-3.73%)
Oct 21, 2020
7.567
7.724
7.492
7.567
13,672,888
+0.12(+1.56%)
Oct 20, 2020
7.417
7.517
7.318
7.450
9,932,686
-0.02(-0.22%)
Oct 19, 2020
7.625
7.650
7.368
7.467
9,679,232
-0.09(-1.21%)
Oct 16, 2020
7.675
7.699
7.550
7.558
7,393,846
-0.07(-0.98%)
Oct 15, 2020
7.633
7.749
7.550
7.633
8,581,105
-0.12(-1.60%)
Oct 14, 2020
7.633
7.816
7.533
7.757
11,748,090
+0.22(+2.97%)
Oct 13, 2020
7.500
7.583
7.276
7.533
11,006,992
-0.06(-0.77%)
Oct 12, 2020
7.542
7.658
7.426
7.592
7,498,969
+0.04(+0.55%)
Oct 09, 2020
7.351
7.567
7.326
7.550
14,628,475
+0.40(+5.57%)
Oct 08, 2020
7.069
7.193
7.011
7.152
14,411,636
+0.16(+2.25%)
Oct 07, 2020
7.268
7.326
6.978
6.994
16,725,493
-0.12(-1.75%)
Oct 06, 2020
7.572
7.604
7.111
7.119
18,111,512
-0.40(-5.36%)
Oct 05, 2020
7.358
7.662
7.341
7.522
12,385,346
+0.21(+2.81%)
Oct 02, 2020
7.423
7.481
7.284
7.316
9,410,509
-0.13(-1.77%)
Oct 01, 2020
7.382
7.563
7.284
7.448
13,429,712
+0.19(+2.61%)
Sep 30, 2020
7.325
7.345
7.135
7.259
10,408,721
-0.10(-1.34%)
Sep 29, 2020
7.341
7.473
7.309
7.358
9,826,806
+0.06(+0.79%)
Sep 28, 2020
7.316
7.316
7.086
7.300
19,342,466
+0.10(+1.37%)
Sep 25, 2020
7.201
7.259
7.053
7.201
13,770,075
-0.07(-1.02%)
Sep 24, 2020
6.658
7.284
6.625
7.275
22,719,994
+0.51(+7.54%)
Sep 23, 2020
7.407
7.432
6.732
6.765
38,363,856
-0.81(-10.75%)
Sep 22, 2020
7.654
7.679
7.481
7.580
15,268,132
-0.02(-0.22%)
Sep 21, 2020
7.950
8.213
7.547
7.596
38,773,160
-0.63(-7.70%)
Sep 18, 2020
7.967
8.489
7.893
8.230
41,174,744
+0.53(+6.95%)
Sep 17, 2020
7.390
7.736
7.325
7.695
16,139,248
+0.02(+0.21%)
Sep 16, 2020
7.777
7.777
7.563
7.679
16,358,188
+0.02(+0.32%)
Sep 15, 2020
7.769
7.847
7.535
7.654
17,428,486
+0.03(+0.43%)
Sep 14, 2020
7.358
7.637
7.358
7.621
19,041,646
+0.38(+5.23%)
Sep 11, 2020
7.423
7.506
7.197
7.242
12,689,753
-0.09(-1.23%)
Sep 10, 2020
7.637
7.679
7.267
7.333
20,978,338
-0.21(-2.84%)
Sep 09, 2020
7.119
7.555
7.102
7.547
17,944,890
+0.52(+7.38%)
Sep 08, 2020
6.897
7.193
6.781
7.028
14,018,998
-0.07(-1.04%)
Sep 04, 2020
7.111
7.160
6.823
7.102
17,249,442
-0.07(-1.03%)
Sep 03, 2020
7.135
7.251
6.946
7.177
20,264,664
-0.09(-1.25%)
Sep 02, 2020
7.119
7.275
6.913
7.267
13,514,508
+0.06(+0.80%)
Sep 01, 2020
7.465
7.489
7.119
7.209
11,996,802
-0.10(-1.35%)
Aug 31, 2020
7.374
7.489
7.284
7.308
17,011,044
-0.01(-0.11%)
Aug 28, 2020
7.135
7.411
7.086
7.316
16,658,794
+0.35(+5.08%)
Aug 27, 2020
7.292
7.292
6.856
6.963
20,905,372
-0.23(-3.20%)
Aug 26, 2020
6.921
7.185
6.913
7.193
18,908,282
+0.16(+2.22%)
Aug 25, 2020
7.012
7.037
6.839
7.037
14,803,976
+0.04(+0.59%)
Aug 24, 2020
7.209
7.226
6.954
6.995
15,272,708
-0.12(-1.73%)
Aug 21, 2020
7.201
7.226
7.004
7.119
13,088,662
-0.22(-3.03%)
Aug 20, 2020
7.209
7.407
7.160
7.341
15,713,264
+0.06(+0.79%)
Aug 19, 2020
7.481
7.596
7.218
7.284
18,680,542
-0.30(-3.91%)
Aug 18, 2020
7.909
7.934
7.497
7.580
22,095,366
-0.07(-0.97%)
Aug 17, 2020
7.489
7.744
7.423
7.654
26,116,666
+0.49(+6.77%)
Aug 14, 2020
7.242
7.275
7.070
7.168
16,617,238
-0.08(-1.14%)
Aug 13, 2020
7.119
7.325
7.102
7.251
19,337,618
+0.24(+3.40%)
Aug 12, 2020
7.251
7.284
7.004
7.012
21,841,340
-0.02(-0.23%)
Aug 11, 2020
7.061
7.407
6.913
7.028
36,769,984
-0.64(-8.37%)
Aug 10, 2020
7.802
8.065
7.662
7.670
15,949,433
-0.07(-0.96%)
Aug 07, 2020
7.860
7.942
7.654
7.744
23,482,652
-0.29(-3.59%)
Aug 06, 2020
8.312
8.320
7.934
8.032
27,461,190
-0.09(-1.11%)
Aug 05, 2020
8.131
8.395
8.008
8.123
38,040,392
+0.17(+2.17%)
Aug 04, 2020
7.637
7.967
7.522
7.950
22,932,286
+0.31(+4.09%)
Aug 03, 2020
7.728
7.786
7.423
7.637
20,019,068
-0.07(-0.96%)
Jul 31, 2020
7.333
7.720
7.284
7.711
25,264,438
+0.56(+7.83%)
Jul 30, 2020
7.094
7.308
6.971
7.152
20,534,392
-0.11(-1.47%)
Jul 29, 2020
7.267
7.358
7.004
7.259
28,201,162
+0.03(+0.46%)
Jul 28, 2020
7.037
7.259
6.930
7.226
17,717,972
+0.06(+0.80%)
Jul 27, 2020
7.259
7.399
7.078
7.168
31,677,784
+0.24(+3.44%)
Jul 24, 2020
6.872
6.963
6.823
6.930
17,753,818
+0.13(+1.94%)
Jul 23, 2020
6.987
7.070
6.650
6.798
24,258,812
-0.18(-2.59%)
Jul 22, 2020
7.053
7.086
6.897
6.979
19,991,362
+0.06(+0.83%)
Jul 21, 2020
6.905
7.045
6.806
6.921
23,605,724
+0.18(+2.69%)
Jul 20, 2020
6.584
6.790
6.551
6.740
16,627,547
+0.26(+3.93%)
Jul 17, 2020
6.321
6.510
6.279
6.485
15,263,524
+0.25(+3.96%)
Jul 16, 2020
6.271
6.386
6.172
6.238
14,027,730
-0.07(-1.04%)
Jul 15, 2020
6.304
6.321
6.115
6.304
16,014,658
-0.06(-0.91%)
Jul 14, 2020
6.008
6.370
5.983
6.362
19,649,446
+0.32(+5.31%)
Jul 13, 2020
6.386
6.468
6.008
6.041
20,173,464
-0.24(-3.80%)
Jul 10, 2020
6.329
6.354
6.181
6.279
14,671,418
-0.03(-0.52%)
Jul 09, 2020
6.329
6.403
6.123
6.312
21,069,690
+0.07(+1.05%)
Jul 08, 2020
6.214
6.329
6.152
6.247
22,825,706
+0.13(+2.15%)
Jul 07, 2020
5.975
6.164
5.950
6.115
18,238,192
+0.13(+2.20%)
Jul 06, 2020
5.942
6.057
5.876
5.983
18,206,226
+0.08(+1.39%)
Jul 02, 2020
5.893
6.033
5.860
5.901
22,288,964
-0.02(-0.42%)
Jul 01, 2020
5.934
5.950
5.761
5.926
16,507,211
-0.02(-0.28%)
Jun 30, 2020
5.769
6.033
5.703
5.942
24,193,986
+0.16(+2.85%)
Jun 29, 2020
5.670
5.810
5.613
5.777
22,354,580
+0.12(+2.03%)
Jun 26, 2020
5.440
5.712
5.399
5.662
21,224,922
+0.16(+2.84%)
Jun 25, 2020
5.489
5.514
5.349
5.506
16,439,571
-0.02(-0.30%)
Jun 24, 2020
5.563
5.670
5.415
5.522
21,969,802
-0.11(-1.90%)
Jun 23, 2020
5.662
5.720
5.580
5.629
21,503,612
+0.04(+0.74%)
Jun 22, 2020
5.424
5.761
5.407
5.588
27,484,462
+0.32(+6.09%)
Jun 19, 2020
5.210
5.424
5.144
5.267
23,596,262
+0.15(+2.89%)
Jun 18, 2020
5.135
5.259
5.103
5.119
12,460,197
-0.07(-1.27%)
Jun 17, 2020
5.160
5.292
5.135
5.185
13,766,358
+0.02(+0.48%)
Jun 16, 2020
5.382
5.456
5.119
5.160
26,042,794
-0.19(-3.54%)
Jun 15, 2020
4.938
5.399
4.839
5.349
25,691,186
+0.26(+5.01%)
Jun 12, 2020
5.226
5.284
5.046
5.094
20,470,240
-0.03(-0.64%)
Jun 11, 2020
5.465
5.531
5.012
5.127
34,509,348
-0.34(-6.17%)
Jun 10, 2020
5.226
5.473
5.045
5.465
26,505,588
+0.33(+6.41%)
Jun 09, 2020
5.226
5.242
5.111
5.135
16,096,122
+0.05(+0.97%)
Jun 08, 2020
5.119
5.185
5.020
5.086
19,579,830
-0.03(-0.64%)
Jun 05, 2020
4.954
5.119
4.930
5.119
22,702,332
-0.08(-1.58%)
Jun 04, 2020
5.242
5.251
5.078
5.201
32,259,906
+0.13(+2.60%)
Jun 03, 2020
5.152
5.177
4.963
5.070
27,028,658
-0.17(-3.30%)
Jun 02, 2020
5.596
5.596
5.226
5.242
26,545,324
-0.33(-5.91%)
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.