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
On24 Inc
(NY:
ONTF
)
5.660
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 31, 2024
6.020
6.100
5.895
5.940
168,840
-0.06(-1.00%)
May 30, 2024
6.120
6.145
6.000
6.000
159,168
-0.11(-1.80%)
May 29, 2024
6.020
6.165
6.020
6.110
212,307
+0.07(+1.16%)
May 28, 2024
6.180
6.210
6.015
6.040
203,993
-0.13(-2.11%)
May 24, 2024
6.180
6.260
6.150
6.170
189,430
+0.01(+0.16%)
May 23, 2024
6.280
6.290
6.100
6.160
254,364
-0.11(-1.75%)
May 22, 2024
6.360
6.480
6.255
6.270
269,499
-0.08(-1.26%)
May 21, 2024
6.300
6.410
6.230
6.350
217,749
+0.02(+0.32%)
May 20, 2024
6.400
6.450
6.290
6.330
250,333
-0.07(-1.09%)
May 17, 2024
6.450
6.540
6.350
6.400
127,282
-0.14(-2.14%)
May 16, 2024
6.440
6.580
6.420
6.540
129,209
+0.06(+0.93%)
May 15, 2024
6.590
6.640
6.390
6.480
176,046
-0.03(-0.46%)
May 14, 2024
6.550
6.620
6.475
6.510
112,955
+0.05(+0.77%)
May 13, 2024
6.430
6.550
6.430
6.460
168,699
+0.10(+1.57%)
May 10, 2024
6.300
6.440
6.230
6.360
256,516
+0.04(+0.63%)
May 09, 2024
6.370
6.570
6.310
6.320
245,905
-0.14(-2.17%)
May 08, 2024
6.580
6.580
6.060
6.460
179,306
-0.30(-4.44%)
May 07, 2024
6.880
6.880
6.710
6.760
154,504
-0.09(-1.31%)
May 06, 2024
6.620
6.905
6.620
6.850
127,544
+0.24(+3.63%)
May 03, 2024
6.970
7.000
6.580
6.610
110,533
-0.21(-3.08%)
May 02, 2024
6.890
6.890
6.790
6.820
80,632
-0.02(-0.29%)
May 01, 2024
6.620
6.980
6.620
6.840
152,524
+0.25(+3.79%)
Apr 30, 2024
6.640
6.680
6.580
6.590
189,975
-0.10(-1.49%)
Apr 29, 2024
6.770
6.840
6.670
6.690
111,108
-0.05(-0.74%)
Apr 26, 2024
6.680
6.770
6.670
6.740
76,291
+0.08(+1.20%)
Apr 25, 2024
6.600
6.660
6.500
6.660
162,370
-0.06(-0.89%)
Apr 24, 2024
6.690
6.745
6.625
6.720
91,438
+0.00(+0.00%)
Apr 23, 2024
6.570
6.790
6.570
6.720
107,775
+0.14(+2.13%)
Apr 22, 2024
6.690
6.690
6.545
6.580
135,992
-0.05(-0.75%)
Apr 19, 2024
6.600
6.660
6.570
6.630
118,139
+0.00(+0.00%)
Apr 18, 2024
6.730
6.820
6.610
6.630
149,954
-0.09(-1.34%)
Apr 17, 2024
6.820
6.870
6.710
6.720
104,581
-0.04(-0.59%)
Apr 16, 2024
6.690
6.790
6.610
6.760
229,962
+0.01(+0.15%)
Apr 15, 2024
6.960
6.990
6.750
6.750
113,524
-0.24(-3.43%)
Apr 12, 2024
7.080
7.110
6.974
6.990
151,606
-0.20(-2.78%)
Apr 11, 2024
6.980
7.190
6.955
7.190
137,856
+0.22(+3.16%)
Apr 10, 2024
7.080
7.095
6.885
6.970
161,809
-0.31(-4.26%)
Apr 09, 2024
7.100
7.290
7.100
7.280
169,968
+0.20(+2.82%)
Apr 08, 2024
7.000
7.140
6.990
7.080
129,185
+0.13(+1.87%)
Apr 05, 2024
7.080
7.107
6.910
6.950
151,903
-0.13(-1.84%)
Apr 04, 2024
7.000
7.190
7.000
7.080
172,612
+0.18(+2.61%)
Apr 03, 2024
6.790
6.960
6.790
6.900
184,053
+0.00(+0.00%)
Apr 02, 2024
7.060
7.060
6.800
6.900
211,023
-0.31(-4.30%)
Apr 01, 2024
7.170
7.250
7.090
7.210
357,082
+0.07(+0.98%)
Mar 28, 2024
7.200
7.380
7.130
7.140
153,273
-0.02(-0.28%)
Mar 27, 2024
6.970
7.170
6.960
7.160
135,852
+0.27(+3.92%)
Mar 26, 2024
6.920
6.970
6.875
6.890
167,950
+0.03(+0.44%)
Mar 25, 2024
6.900
6.950
6.820
6.860
85,193
-0.03(-0.44%)
Mar 22, 2024
6.980
7.005
6.890
6.890
107,373
-0.09(-1.29%)
Mar 21, 2024
6.950
7.055
6.950
6.980
152,497
+0.10(+1.45%)
Mar 20, 2024
6.760
6.900
6.640
6.880
172,738
+0.08(+1.18%)
Mar 19, 2024
6.680
6.850
6.680
6.800
168,825
+0.05(+0.74%)
Mar 18, 2024
6.680
6.825
6.610
6.750
183,449
+0.08(+1.20%)
Mar 15, 2024
6.540
6.670
6.520
6.670
519,290
+0.12(+1.83%)
Mar 14, 2024
6.600
6.600
6.490
6.550
130,142
-0.08(-1.21%)
Mar 13, 2024
6.620
6.685
6.570
6.630
219,084
+0.02(+0.30%)
Mar 12, 2024
6.640
6.705
6.570
6.610
251,963
-0.03(-0.45%)
Mar 11, 2024
6.720
6.810
6.610
6.640
140,138
-0.15(-2.21%)
Mar 08, 2024
6.800
6.970
6.790
6.790
174,266
+0.04(+0.59%)
Mar 07, 2024
6.740
6.780
6.690
6.750
142,896
+0.06(+0.90%)
Mar 06, 2024
6.730
6.750
6.580
6.690
211,374
+0.05(+0.75%)
Mar 05, 2024
6.770
6.800
6.620
6.640
268,054
-0.20(-2.92%)
Mar 04, 2024
6.830
6.935
6.770
6.840
232,808
+0.01(+0.15%)
Mar 01, 2024
7.010
7.010
6.800
6.830
379,708
-0.19(-2.71%)
Feb 29, 2024
7.020
7.060
6.910
7.020
324,054
+0.07(+1.01%)
Feb 28, 2024
7.170
7.210
6.940
6.950
311,552
-0.35(-4.79%)
Feb 27, 2024
7.290
7.480
7.280
7.300
278,763
+0.14(+1.96%)
Feb 26, 2024
7.040
7.320
7.040
7.160
511,927
+0.10(+1.42%)
Feb 23, 2024
7.980
8.280
6.540
7.060
821,165
-0.64(-8.31%)
Feb 22, 2024
7.770
7.820
7.620
7.700
330,556
-0.10(-1.28%)
Feb 21, 2024
7.930
7.933
7.700
7.800
319,375
-0.25(-3.11%)
Feb 20, 2024
8.140
8.300
8.030
8.050
350,386
-0.25(-3.01%)
Feb 16, 2024
8.230
8.345
8.170
8.300
306,769
+0.01(+0.12%)
Feb 15, 2024
8.020
8.300
7.920
8.290
290,434
+0.35(+4.41%)
Feb 14, 2024
7.700
7.990
7.700
7.940
235,088
+0.40(+5.31%)
Feb 13, 2024
7.750
7.910
7.510
7.540
327,177
-0.52(-6.45%)
Feb 12, 2024
8.050
8.200
8.050
8.060
289,421
+0.00(+0.00%)
Feb 09, 2024
7.970
8.105
7.965
8.060
244,701
+0.12(+1.51%)
Feb 08, 2024
7.810
8.000
7.790
7.940
176,009
+0.10(+1.28%)
Feb 07, 2024
7.790
7.880
7.690
7.840
183,971
+0.08(+1.03%)
Feb 06, 2024
7.690
7.795
7.660
7.760
188,102
+0.10(+1.31%)
Feb 05, 2024
7.690
7.712
7.495
7.660
224,758
-0.11(-1.42%)
Feb 02, 2024
7.760
7.830
7.680
7.770
183,324
-0.05(-0.64%)
Feb 01, 2024
7.670
7.880
7.670
7.820
193,757
+0.17(+2.22%)
Jan 31, 2024
7.650
7.835
7.485
7.650
311,395
-0.13(-1.67%)
Jan 30, 2024
7.950
7.960
7.740
7.780
267,631
-0.20(-2.51%)
Jan 29, 2024
7.680
7.990
7.640
7.980
192,916
+0.31(+4.04%)
Jan 26, 2024
7.620
7.695
7.595
7.670
132,480
+0.08(+1.05%)
Jan 25, 2024
7.670
7.830
7.580
7.590
171,881
+0.02(+0.26%)
Jan 24, 2024
7.740
7.740
7.540
7.570
253,086
-0.04(-0.53%)
Jan 23, 2024
7.500
7.725
7.435
7.610
234,436
+0.20(+2.70%)
Jan 22, 2024
7.200
7.410
7.190
7.410
253,468
+0.29(+4.07%)
Jan 19, 2024
7.150
7.150
7.020
7.120
224,322
+0.03(+0.42%)
Jan 18, 2024
7.090
7.165
7.010
7.090
251,926
+0.09(+1.29%)
Jan 17, 2024
6.980
7.005
6.880
7.000
197,068
-0.04(-0.57%)
Jan 16, 2024
7.080
7.140
7.020
7.040
196,494
-0.11(-1.54%)
Jan 12, 2024
7.020
7.190
6.970
7.150
372,773
+0.22(+3.17%)
Jan 11, 2024
7.000
7.030
6.840
6.930
302,259
-0.07(-1.00%)
Jan 10, 2024
6.950
7.030
6.950
7.000
239,095
+0.05(+0.72%)
Jan 09, 2024
6.970
7.035
6.910
6.950
267,473
-0.10(-1.42%)
Jan 08, 2024
6.860
7.105
6.835
7.050
275,524
+0.22(+3.22%)
Jan 05, 2024
7.000
7.110
6.820
6.830
226,135
-0.24(-3.39%)
Jan 04, 2024
7.130
7.180
7.050
7.070
231,521
-0.04(-0.56%)
Jan 03, 2024
7.350
7.440
7.110
7.110
233,670
-0.33(-4.44%)
Jan 02, 2024
7.820
7.820
7.420
7.440
248,986
-0.44(-5.58%)
Dec 29, 2023
7.940
8.030
7.855
7.880
272,505
-0.10(-1.25%)
Dec 28, 2023
8.000
8.025
7.950
7.980
255,748
-0.04(-0.50%)
Dec 27, 2023
7.960
8.110
7.950
8.020
320,261
-0.02(-0.25%)
Dec 26, 2023
7.980
8.105
7.970
8.040
207,246
+0.04(+0.50%)
Dec 22, 2023
7.790
8.025
7.750
8.000
404,167
+0.31(+4.03%)
Dec 21, 2023
7.590
7.710
7.530
7.690
1,271,491
+0.16(+2.12%)
Dec 20, 2023
7.660
7.700
7.525
7.530
289,471
-0.14(-1.83%)
Dec 19, 2023
7.620
7.770
7.600
7.670
384,196
+0.13(+1.72%)
Dec 18, 2023
7.570
7.610
7.450
7.540
316,245
-0.03(-0.40%)
Dec 15, 2023
7.780
7.780
7.520
7.570
710,858
-0.16(-2.07%)
Dec 14, 2023
7.900
7.950
7.630
7.730
421,659
-0.08(-1.02%)
Dec 13, 2023
7.400
7.820
7.370
7.810
353,057
+0.43(+5.83%)
Dec 12, 2023
7.510
7.510
7.285
7.380
238,127
-0.13(-1.73%)
Dec 11, 2023
7.550
7.600
7.480
7.510
221,611
-0.03(-0.40%)
Dec 08, 2023
7.340
7.580
7.340
7.540
307,799
+0.14(+1.89%)
Dec 07, 2023
7.410
7.440
7.300
7.400
271,331
-0.03(-0.40%)
Dec 06, 2023
7.700
7.720
7.415
7.430
349,214
-0.26(-3.38%)
Dec 05, 2023
7.770
7.830
7.660
7.690
259,957
-0.16(-2.04%)
Dec 04, 2023
7.600
7.870
7.586
7.850
375,125
+0.20(+2.61%)
Dec 01, 2023
7.560
7.670
7.490
7.650
565,265
+0.04(+0.53%)
Nov 30, 2023
7.700
7.740
7.555
7.610
1,047,195
-0.07(-0.91%)
Nov 29, 2023
7.540
7.730
7.540
7.680
426,262
+0.20(+2.67%)
Nov 28, 2023
7.310
7.525
7.300
7.480
422,394
+0.16(+2.19%)
Nov 27, 2023
7.290
7.385
7.190
7.320
385,274
+0.03(+0.41%)
Nov 24, 2023
7.090
7.330
7.090
7.290
353,374
+0.20(+2.82%)
Nov 22, 2023
7.100
7.155
7.050
7.090
261,862
+0.08(+1.14%)
Nov 21, 2023
6.970
7.050
6.885
7.010
360,391
-0.04(-0.57%)
Nov 20, 2023
6.850
7.055
6.850
7.050
408,754
+0.17(+2.47%)
Nov 17, 2023
6.770
6.880
6.710
6.880
385,898
+0.10(+1.47%)
Nov 16, 2023
6.980
7.065
6.770
6.780
266,401
-0.26(-3.69%)
Nov 15, 2023
7.130
7.200
6.965
7.040
370,768
-0.12(-1.68%)
Nov 14, 2023
7.090
7.290
6.920
7.160
826,047
+0.24(+3.47%)
Nov 13, 2023
6.770
6.960
6.770
6.920
302,538
+0.07(+1.02%)
Nov 10, 2023
6.580
6.880
6.550
6.850
468,329
+0.27(+4.10%)
Nov 09, 2023
6.630
6.700
6.340
6.580
482,463
-0.16(-2.37%)
Nov 08, 2023
6.880
7.220
6.590
6.740
782,627
+0.29(+4.50%)
Nov 07, 2023
6.270
6.450
6.250
6.450
325,705
+0.20(+3.20%)
Nov 06, 2023
6.370
6.370
6.230
6.250
168,924
-0.08(-1.26%)
Nov 03, 2023
6.200
6.340
6.100
6.330
254,968
+0.25(+4.11%)
Nov 02, 2023
6.130
6.200
6.010
6.080
213,089
+0.01(+0.16%)
Nov 01, 2023
6.180
6.180
5.975
6.070
197,494
-0.08(-1.30%)
Oct 31, 2023
6.090
6.210
5.980
6.150
247,532
+0.08(+1.32%)
Oct 30, 2023
6.010
6.075
5.975
6.070
264,922
+0.09(+1.51%)
Oct 27, 2023
6.090
6.130
5.960
5.980
197,594
-0.11(-1.81%)
Oct 26, 2023
6.010
6.090
5.970
6.090
342,886
+0.11(+1.84%)
Oct 25, 2023
6.040
6.090
5.970
5.980
318,237
-0.10(-1.64%)
Oct 24, 2023
5.920
6.110
5.920
6.080
501,656
+0.19(+3.23%)
Oct 23, 2023
6.160
6.160
5.730
5.890
550,806
-0.33(-5.31%)
Oct 20, 2023
6.280
6.305
6.185
6.220
258,686
-0.08(-1.27%)
Oct 19, 2023
6.580
6.580
6.270
6.300
348,466
-0.22(-3.37%)
Oct 18, 2023
6.530
6.600
6.470
6.520
222,117
-0.05(-0.76%)
Oct 17, 2023
6.320
6.640
6.320
6.570
359,146
+0.19(+2.98%)
Oct 16, 2023
6.250
6.420
6.190
6.380
268,640
+0.19(+3.07%)
Oct 13, 2023
6.400
6.400
6.185
6.190
239,274
-0.24(-3.73%)
Oct 12, 2023
6.540
6.570
6.420
6.430
224,885
-0.15(-2.28%)
Oct 11, 2023
6.410
6.580
6.410
6.580
215,099
+0.22(+3.46%)
Oct 10, 2023
6.420
6.500
6.330
6.360
311,617
-0.07(-1.09%)
Oct 09, 2023
6.460
6.540
6.390
6.430
283,358
-0.11(-1.68%)
Oct 06, 2023
6.540
6.770
6.520
6.540
329,919
-0.05(-0.76%)
Oct 05, 2023
6.610
6.620
6.450
6.590
325,900
+0.06(+0.92%)
Oct 04, 2023
6.370
6.560
6.320
6.530
252,495
+0.15(+2.35%)
Oct 03, 2023
6.300
6.490
6.300
6.380
229,509
+0.05(+0.79%)
Oct 02, 2023
6.310
6.415
6.310
6.330
346,255
+0.00(+0.00%)
Sep 29, 2023
6.290
6.465
6.290
6.330
507,407
+0.07(+1.12%)
Sep 28, 2023
6.290
6.300
6.170
6.260
376,261
+0.00(+0.00%)
Sep 27, 2023
6.140
6.345
6.140
6.260
318,713
+0.14(+2.29%)
Sep 26, 2023
6.040
6.230
6.040
6.120
312,812
+0.05(+0.82%)
Sep 25, 2023
5.940
6.080
6.040
6.070
260,125
+0.08(+1.34%)
Sep 22, 2023
6.010
6.090
5.955
5.990
283,309
-0.01(-0.17%)
Sep 21, 2023
6.000
6.020
5.960
6.000
349,420
-0.06(-0.99%)
Sep 20, 2023
6.120
6.170
6.060
6.060
269,819
-0.04(-0.66%)
Sep 19, 2023
6.130
6.190
6.090
6.100
351,335
-0.05(-0.81%)
Sep 18, 2023
6.180
6.195
6.150
6.150
234,528
-0.03(-0.49%)
Sep 15, 2023
6.200
6.210
6.143
6.180
800,823
-0.05(-0.80%)
Sep 14, 2023
6.230
6.319
6.210
6.230
362,356
-0.01(-0.16%)
Sep 13, 2023
6.390
6.390
6.240
6.240
342,658
-0.14(-2.19%)
Sep 12, 2023
6.600
6.640
6.355
6.380
345,382
-0.28(-4.20%)
Sep 11, 2023
6.690
6.760
6.630
6.660
306,643
+0.00(+0.00%)
Sep 08, 2023
6.710
6.750
6.650
6.660
257,697
-0.04(-0.60%)
Sep 07, 2023
6.660
6.730
6.570
6.700
239,839
-0.06(-0.89%)
Sep 06, 2023
6.840
6.960
6.720
6.760
255,637
-0.09(-1.31%)
Sep 05, 2023
6.770
6.860
6.700
6.850
294,210
+0.02(+0.29%)
Sep 01, 2023
6.900
6.980
6.785
6.830
314,936
-0.03(-0.44%)
Aug 31, 2023
6.800
6.930
6.800
6.860
335,738
+0.06(+0.88%)
Aug 30, 2023
6.720
6.900
6.670
6.800
223,629
+0.05(+0.74%)
Aug 29, 2023
6.880
6.910
6.710
6.750
288,441
-0.13(-1.89%)
Aug 28, 2023
6.900
6.960
6.870
6.880
241,338
+0.02(+0.29%)
Aug 25, 2023
6.830
6.995
6.830
6.860
278,201
+0.03(+0.44%)
Aug 24, 2023
6.860
6.930
6.810
6.830
296,991
+0.03(+0.44%)
Aug 23, 2023
6.720
6.820
6.600
6.800
371,416
+0.07(+1.04%)
Aug 22, 2023
6.760
6.810
6.600
6.730
369,916
+0.02(+0.30%)
Aug 21, 2023
6.880
6.900
6.700
6.710
403,344
-0.16(-2.33%)
Aug 18, 2023
6.720
7.065
6.720
6.870
268,375
+0.07(+1.03%)
Aug 17, 2023
6.800
6.865
6.760
6.800
343,071
+0.04(+0.59%)
Aug 16, 2023
6.910
6.955
6.740
6.760
296,892
-0.15(-2.17%)
Aug 15, 2023
6.940
6.970
6.740
6.910
427,277
-0.03(-0.43%)
Aug 14, 2023
6.830
6.990
6.810
6.940
342,154
+0.09(+1.31%)
Aug 11, 2023
6.700
6.880
6.690
6.850
371,958
+0.05(+0.74%)
Aug 10, 2023
6.920
7.020
6.690
6.800
436,377
-0.13(-1.88%)
Aug 09, 2023
8.030
8.190
6.900
6.930
560,366
-1.02(-12.83%)
Aug 08, 2023
8.010
8.010
7.850
7.950
292,633
-0.15(-1.85%)
Aug 07, 2023
8.250
8.250
8.050
8.100
175,402
-0.18(-2.17%)
Aug 04, 2023
8.450
8.450
8.270
8.280
178,442
-0.11(-1.31%)
Aug 03, 2023
8.650
8.700
8.380
8.390
208,760
-0.34(-3.89%)
Aug 02, 2023
8.960
8.960
8.700
8.730
179,695
-0.31(-3.43%)
Aug 01, 2023
8.840
9.085
8.690
9.040
399,989
+0.19(+2.15%)
Jul 31, 2023
8.850
8.960
8.840
8.850
238,696
+0.05(+0.57%)
Jul 28, 2023
8.720
8.905
8.720
8.800
317,991
+0.19(+2.21%)
Jul 27, 2023
8.750
8.820
8.600
8.610
215,607
-0.07(-0.81%)
Jul 26, 2023
8.410
8.680
8.390
8.680
246,434
+0.20(+2.36%)
Jul 25, 2023
8.380
8.515
8.320
8.480
297,230
+0.09(+1.07%)
Jul 24, 2023
8.400
8.440
8.270
8.390
244,006
+0.00(+0.00%)
Jul 21, 2023
8.580
8.690
8.380
8.390
243,725
-0.10(-1.18%)
Jul 20, 2023
8.610
8.760
8.435
8.490
249,459
-0.19(-2.19%)
Jul 19, 2023
8.770
8.920
8.625
8.680
360,607
-0.02(-0.23%)
Jul 18, 2023
8.640
8.735
8.500
8.700
374,753
+0.05(+0.58%)
Jul 17, 2023
8.790
8.850
8.615
8.650
270,366
-0.12(-1.37%)
Jul 14, 2023
8.830
8.915
8.760
8.770
257,339
-0.07(-0.79%)
Jul 13, 2023
8.880
8.925
8.790
8.840
420,552
+0.03(+0.34%)
Jul 12, 2023
8.800
8.940
8.740
8.810
298,332
+0.10(+1.15%)
Jul 11, 2023
8.510
8.735
8.475
8.710
343,785
+0.23(+2.71%)
Jul 10, 2023
8.290
8.547
8.270
8.480
295,930
+0.19(+2.29%)
Jul 07, 2023
8.130
8.405
8.090
8.290
262,365
+0.19(+2.35%)
Jul 06, 2023
8.050
8.135
7.910
8.100
259,835
-0.02(-0.25%)
Jul 05, 2023
8.170
8.240
8.035
8.120
273,816
-0.13(-1.58%)
Jul 03, 2023
8.100
8.320
8.100
8.250
206,605
+0.13(+1.60%)
Jun 30, 2023
8.420
8.440
8.080
8.120
281,301
-0.26(-3.10%)
Jun 29, 2023
8.690
8.695
8.330
8.380
274,738
-0.31(-3.57%)
Jun 28, 2023
8.630
8.760
8.550
8.690
350,232
+0.06(+0.70%)
Jun 27, 2023
8.350
8.630
8.330
8.630
294,851
+0.32(+3.85%)
Jun 26, 2023
8.500
8.705
8.300
8.310
405,551
-0.20(-2.35%)
Jun 23, 2023
8.050
8.569
8.040
8.510
1,939,411
+0.35(+4.29%)
Jun 22, 2023
8.070
8.220
7.950
8.160
335,911
+0.08(+0.99%)
Jun 21, 2023
8.500
8.500
8.070
8.080
280,695
-0.47(-5.50%)
Jun 20, 2023
8.460
8.580
8.390
8.550
297,024
+0.00(+0.00%)
Jun 16, 2023
8.650
8.650
8.415
8.550
428,954
+0.02(+0.23%)
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.