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
Cognition Therapeutics Inc
(NQ:
CGTX
)
1.950
-0.020 (-1.02%)
Streaming Delayed Price
Updated: 4:00 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 31, 2024
2.000
2.000
1.940
1.950
252,406
-0.02(-1.02%)
May 30, 2024
2.040
2.100
1.920
1.970
718,319
-0.08(-3.90%)
May 29, 2024
2.180
2.270
2.030
2.050
249,199
-0.15(-6.82%)
May 28, 2024
2.530
2.580
2.180
2.200
209,675
-0.35(-13.73%)
May 24, 2024
2.630
2.630
2.300
2.550
132,818
-0.05(-1.92%)
May 23, 2024
2.620
2.950
2.380
2.600
351,445
-0.02(-0.76%)
May 22, 2024
2.270
2.700
2.180
2.620
476,670
+0.35(+15.42%)
May 21, 2024
2.120
2.272
2.080
2.270
151,025
+0.17(+8.10%)
May 20, 2024
1.960
2.160
1.960
2.100
128,521
+0.14(+7.14%)
May 17, 2024
1.930
1.980
1.930
1.960
52,769
+0.02(+1.03%)
May 16, 2024
1.930
1.980
1.900
1.940
65,374
-0.01(-0.51%)
May 15, 2024
1.900
2.050
1.900
1.950
141,358
-0.03(-1.52%)
May 14, 2024
1.930
1.980
1.870
1.980
120,130
+0.03(+1.54%)
May 13, 2024
1.940
2.020
1.890
1.950
346,051
+0.01(+0.52%)
May 10, 2024
1.920
1.970
1.910
1.940
47,749
+0.03(+1.57%)
May 09, 2024
2.020
2.020
1.910
1.910
88,024
-0.09(-4.50%)
May 08, 2024
1.950
2.000
1.940
2.000
32,667
+0.08(+4.17%)
May 07, 2024
1.980
2.000
1.900
1.920
64,010
-0.07(-3.52%)
May 06, 2024
1.950
2.000
1.950
1.990
24,820
+0.06(+3.11%)
May 03, 2024
1.950
2.000
1.900
1.930
63,397
-0.05(-2.53%)
May 02, 2024
1.950
2.020
1.890
1.980
55,391
+0.03(+1.54%)
May 01, 2024
1.920
2.030
1.900
1.950
97,109
+0.04(+2.09%)
Apr 30, 2024
1.900
1.930
1.870
1.910
38,593
-0.02(-1.04%)
Apr 29, 2024
2.000
2.006
1.880
1.930
96,957
-0.02(-1.03%)
Apr 26, 2024
1.930
1.970
1.870
1.950
55,056
+0.02(+1.04%)
Apr 25, 2024
1.930
2.000
1.850
1.930
133,328
-0.06(-3.02%)
Apr 24, 2024
2.000
2.100
1.930
1.990
114,823
-0.01(-0.50%)
Apr 23, 2024
1.860
2.051
1.840
2.000
136,511
+0.14(+7.53%)
Apr 22, 2024
1.800
1.940
1.800
1.860
95,120
+0.02(+1.09%)
Apr 19, 2024
1.870
1.890
1.790
1.840
116,813
+0.00(+0.00%)
Apr 18, 2024
1.910
1.930
1.820
1.840
100,090
-0.06(-3.16%)
Apr 17, 2024
1.930
1.940
1.860
1.900
75,924
+0.01(+0.53%)
Apr 16, 2024
1.890
1.940
1.820
1.890
121,960
-0.02(-1.05%)
Apr 15, 2024
2.020
2.020
1.880
1.910
61,964
-0.05(-2.55%)
Apr 12, 2024
2.070
2.080
1.950
1.960
253,578
-0.13(-6.22%)
Apr 11, 2024
2.010
2.160
1.900
2.090
274,178
+0.11(+5.56%)
Apr 10, 2024
1.970
2.000
1.970
1.980
55,582
-0.05(-2.46%)
Apr 09, 2024
2.070
2.130
1.980
2.030
160,670
-0.04(-1.93%)
Apr 08, 2024
2.100
2.125
1.960
2.070
84,757
+0.02(+0.98%)
Apr 05, 2024
1.930
2.090
1.870
2.050
299,820
+0.12(+6.22%)
Apr 04, 2024
1.990
2.000
1.880
1.930
165,900
-0.04(-2.03%)
Apr 03, 2024
1.820
1.980
1.810
1.970
88,024
+0.16(+8.84%)
Apr 02, 2024
1.910
1.910
1.800
1.810
78,064
-0.09(-4.74%)
Apr 01, 2024
1.900
1.920
1.790
1.900
176,651
+0.08(+4.40%)
Mar 28, 2024
1.810
1.880
1.780
1.820
192,178
+0.00(+0.00%)
Mar 27, 2024
1.880
1.880
1.800
1.820
86,116
-0.01(-0.55%)
Mar 26, 2024
1.870
1.870
1.770
1.830
51,194
+0.01(+0.55%)
Mar 25, 2024
1.830
1.850
1.780
1.820
180,749
+0.01(+0.55%)
Mar 22, 2024
1.880
1.930
1.780
1.810
168,465
-0.08(-4.23%)
Mar 21, 2024
1.970
2.000
1.870
1.890
138,148
-0.08(-4.06%)
Mar 20, 2024
1.860
2.015
1.850
1.970
266,729
+0.14(+7.65%)
Mar 19, 2024
1.870
1.870
1.780
1.830
160,898
-0.03(-1.61%)
Mar 18, 2024
1.830
1.910
1.810
1.860
93,011
+0.04(+2.20%)
Mar 15, 2024
1.820
1.860
1.750
1.820
275,010
+0.04(+2.25%)
Mar 14, 2024
1.800
1.850
1.760
1.780
249,250
-0.02(-1.11%)
Mar 13, 2024
1.870
1.870
1.750
1.800
244,637
-0.04(-2.17%)
Mar 12, 2024
1.950
1.950
1.760
1.840
1,118,992
-0.13(-6.60%)
Mar 11, 2024
2.000
2.050
1.930
1.970
132,643
+0.00(+0.00%)
Mar 08, 2024
2.050
2.090
1.910
1.970
139,588
+0.00(+0.00%)
Mar 07, 2024
2.060
2.080
1.950
1.970
199,134
-0.07(-3.43%)
Mar 06, 2024
2.060
2.100
1.980
2.040
146,878
-0.06(-2.86%)
Mar 05, 2024
1.960
2.150
1.950
2.100
300,379
+0.16(+8.25%)
Mar 04, 2024
2.000
2.060
1.900
1.940
254,916
-0.06(-3.00%)
Mar 01, 2024
2.100
2.110
1.980
2.000
216,667
-0.07(-3.38%)
Feb 29, 2024
2.090
2.280
2.030
2.070
259,883
+0.03(+1.47%)
Feb 28, 2024
1.990
2.060
1.900
2.040
157,010
+0.07(+3.55%)
Feb 27, 2024
1.950
2.100
1.950
1.970
114,823
+0.00(+0.00%)
Feb 26, 2024
2.040
2.090
1.900
1.970
212,247
-0.03(-1.50%)
Feb 23, 2024
1.990
2.050
1.900
2.000
113,556
-0.01(-0.50%)
Feb 22, 2024
1.960
2.050
1.960
2.010
117,230
+0.02(+1.01%)
Feb 21, 2024
1.960
2.050
1.960
1.990
298,505
-0.01(-0.50%)
Feb 20, 2024
2.020
2.050
1.980
2.000
111,815
+0.04(+2.04%)
Feb 16, 2024
2.020
2.040
1.960
1.960
415,285
-0.02(-1.01%)
Feb 15, 2024
1.960
2.430
1.960
1.980
2,094,009
+0.01(+0.51%)
Feb 14, 2024
2.180
2.220
1.900
1.970
301,029
-0.13(-6.19%)
Feb 13, 2024
2.120
2.240
2.070
2.100
143,411
-0.08(-3.67%)
Feb 12, 2024
2.230
2.280
2.150
2.180
108,578
-0.09(-3.96%)
Feb 09, 2024
2.250
2.340
2.220
2.270
29,586
+0.02(+0.89%)
Feb 08, 2024
2.430
2.430
2.210
2.250
113,924
-0.09(-3.85%)
Feb 07, 2024
2.200
2.340
2.200
2.340
89,617
+0.09(+4.00%)
Feb 06, 2024
2.340
2.460
2.180
2.250
130,939
-0.06(-2.60%)
Feb 05, 2024
2.270
2.350
2.200
2.310
25,724
+0.02(+0.87%)
Feb 02, 2024
2.300
2.354
2.220
2.290
179,914
+0.00(+0.00%)
Feb 01, 2024
2.230
2.350
2.230
2.290
18,427
+0.02(+0.88%)
Jan 31, 2024
2.400
2.470
2.270
2.270
61,878
-0.08(-3.40%)
Jan 30, 2024
2.430
2.470
2.310
2.350
182,871
+0.00(+0.00%)
Jan 29, 2024
2.430
2.430
2.250
2.350
71,463
-0.05(-2.08%)
Jan 26, 2024
2.400
2.480
2.277
2.400
112,934
+0.13(+5.73%)
Jan 25, 2024
2.380
2.490
2.200
2.270
102,207
-0.16(-6.58%)
Jan 24, 2024
2.440
2.560
2.330
2.430
160,379
+0.04(+1.67%)
Jan 23, 2024
2.490
2.790
2.370
2.390
236,429
-0.14(-5.53%)
Jan 22, 2024
2.440
2.570
2.300
2.530
170,344
+0.23(+10.00%)
Jan 19, 2024
2.270
2.350
2.097
2.300
128,485
+0.00(+0.00%)
Jan 18, 2024
2.350
2.400
2.220
2.300
204,941
-0.09(-3.77%)
Jan 17, 2024
2.100
2.600
2.100
2.390
594,565
+0.32(+15.46%)
Jan 16, 2024
2.050
2.220
1.959
2.070
168,137
+0.05(+2.48%)
Jan 12, 2024
1.980
2.040
1.940
2.020
55,338
+0.00(+0.00%)
Jan 11, 2024
2.020
2.020
1.970
2.020
27,785
+0.03(+1.51%)
Jan 10, 2024
2.000
2.138
1.915
1.990
83,934
-0.03(-1.49%)
Jan 09, 2024
1.970
2.050
1.950
2.020
47,827
+0.03(+1.51%)
Jan 08, 2024
1.950
2.025
1.860
1.990
82,762
+0.06(+3.11%)
Jan 05, 2024
1.920
1.990
1.820
1.930
101,801
-0.04(-2.03%)
Jan 04, 2024
1.820
2.250
1.820
1.970
759,201
+0.07(+3.68%)
Jan 03, 2024
1.970
1.970
1.860
1.900
33,906
-0.04(-2.06%)
Jan 02, 2024
1.830
2.000
1.830
1.940
70,189
+0.09(+4.86%)
Dec 29, 2023
1.900
1.940
1.832
1.850
74,525
-0.03(-1.60%)
Dec 28, 2023
1.850
2.027
1.740
1.880
62,864
-0.01(-0.53%)
Dec 27, 2023
1.750
1.950
1.700
1.890
145,975
+0.13(+7.39%)
Dec 26, 2023
1.810
1.872
1.760
1.760
70,474
+0.06(+3.53%)
Dec 22, 2023
1.640
1.850
1.640
1.700
69,176
+0.00(+0.00%)
Dec 21, 2023
1.650
1.800
1.500
1.700
655,520
+0.03(+1.80%)
Dec 20, 2023
1.850
1.890
1.550
1.670
447,990
-0.18(-9.73%)
Dec 19, 2023
1.740
2.000
1.703
1.850
182,105
+0.15(+8.82%)
Dec 18, 2023
2.100
2.120
1.610
1.700
434,273
-0.34(-16.67%)
Dec 15, 2023
2.400
2.400
2.040
2.040
249,935
-0.38(-15.70%)
Dec 14, 2023
1.730
2.730
1.570
2.420
919,467
+0.66(+37.50%)
Dec 13, 2023
1.630
1.770
1.540
1.760
168,536
+0.15(+9.32%)
Dec 12, 2023
2.000
2.000
1.600
1.610
920,201
-0.41(-20.30%)
Dec 11, 2023
1.730
2.250
1.680
2.020
832,031
+0.36(+21.69%)
Dec 08, 2023
1.450
1.720
1.440
1.660
269,640
+0.24(+16.90%)
Dec 07, 2023
1.430
1.430
1.320
1.420
83,011
+0.06(+4.41%)
Dec 06, 2023
1.380
1.420
1.321
1.360
70,553
+0.05(+3.82%)
Dec 05, 2023
1.330
1.410
1.260
1.310
40,254
-0.06(-4.38%)
Dec 04, 2023
1.290
1.420
1.170
1.370
146,584
+0.17(+14.17%)
Dec 01, 2023
1.110
1.200
1.100
1.200
70,814
+0.09(+8.11%)
Nov 30, 2023
1.170
1.190
1.070
1.110
87,402
+0.04(+3.74%)
Nov 29, 2023
1.020
1.100
1.020
1.070
40,670
+0.04(+3.88%)
Nov 28, 2023
0.9897
1.053
0.9750
1.030
59,009
+0.02(+1.98%)
Nov 27, 2023
0.9800
1.055
0.9153
1.010
66,363
+0.00(+0.00%)
Nov 24, 2023
1.040
1.040
0.9398
1.010
48,858
+0.05(+5.21%)
Nov 22, 2023
1.080
1.080
0.9001
0.9600
57,332
-0.04(-4.00%)
Nov 21, 2023
1.030
1.050
1.000
1.000
35,030
-0.04(-3.85%)
Nov 20, 2023
1.030
1.060
1.020
1.040
29,806
+0.01(+0.97%)
Nov 17, 2023
1.030
1.055
1.020
1.030
34,814
+0.03(+3.00%)
Nov 16, 2023
1.080
1.080
1.000
1.000
102,325
-0.05(-4.76%)
Nov 15, 2023
1.040
1.100
1.040
1.050
129,389
+0.00(+0.00%)
Nov 14, 2023
1.030
1.080
1.010
1.050
30,997
+0.02(+1.94%)
Nov 13, 2023
1.000
1.100
0.9121
1.030
52,874
-0.03(-3.29%)
Nov 10, 2023
0.9700
1.140
0.9001
1.065
97,202
+0.06(+6.50%)
Nov 09, 2023
1.060
1.110
0.9500
1.000
143,224
-0.14(-12.28%)
Nov 08, 2023
1.080
1.140
1.030
1.140
672,578
+0.10(+9.62%)
Nov 07, 2023
1.030
1.100
1.020
1.040
77,341
-0.02(-1.89%)
Nov 06, 2023
1.051
1.100
1.050
1.060
21,525
+0.00(+0.00%)
Nov 03, 2023
1.060
1.070
1.020
1.060
73,643
+0.04(+3.92%)
Nov 02, 2023
1.060
1.080
1.010
1.020
99,912
-0.07(-6.42%)
Nov 01, 2023
1.080
1.120
1.060
1.090
61,258
-0.03(-2.68%)
Oct 31, 2023
1.110
1.180
1.060
1.120
26,111
+0.03(+2.75%)
Oct 30, 2023
1.170
1.180
1.090
1.090
106,189
-0.05(-4.39%)
Oct 27, 2023
1.030
1.290
1.000
1.140
360,016
+0.02(+1.79%)
Oct 26, 2023
1.060
1.160
1.050
1.120
186,861
-0.16(-12.50%)
Oct 25, 2023
1.130
1.350
1.020
1.280
2,388,915
+0.06(+4.92%)
Oct 24, 2023
1.230
1.250
1.205
1.220
66,772
-0.02(-1.61%)
Oct 23, 2023
1.218
1.266
1.210
1.240
18,526
-0.05(-3.88%)
Oct 20, 2023
1.240
1.290
1.240
1.290
22,076
+0.02(+1.57%)
Oct 19, 2023
1.300
1.300
1.270
1.270
21,419
-0.03(-2.31%)
Oct 18, 2023
1.300
1.350
1.230
1.300
56,789
+0.04(+3.17%)
Oct 17, 2023
1.330
1.330
1.240
1.260
38,001
+0.04(+3.28%)
Oct 16, 2023
1.120
1.270
1.140
1.220
78,905
+0.10(+8.93%)
Oct 13, 2023
1.240
1.240
1.110
1.120
33,123
-0.01(-0.88%)
Oct 12, 2023
1.090
1.235
1.080
1.130
55,247
-0.11(-8.87%)
Oct 11, 2023
1.430
1.430
1.210
1.240
65,120
-0.11(-8.15%)
Oct 10, 2023
1.230
1.400
1.220
1.350
31,920
+0.11(+8.87%)
Oct 09, 2023
1.269
1.295
1.210
1.240
37,038
-0.05(-3.88%)
Oct 06, 2023
1.270
1.340
1.260
1.290
56,780
-0.03(-2.27%)
Oct 05, 2023
1.330
1.400
1.320
1.320
23,018
-0.05(-3.65%)
Oct 04, 2023
1.340
1.489
1.270
1.370
90,823
+0.04(+3.01%)
Oct 03, 2023
1.330
1.360
1.300
1.330
43,043
-0.03(-2.21%)
Oct 02, 2023
1.390
1.480
1.330
1.360
36,470
-0.08(-5.56%)
Sep 29, 2023
1.400
1.500
1.370
1.440
21,132
+0.07(+5.11%)
Sep 28, 2023
1.400
1.435
1.310
1.370
13,837
+0.03(+2.24%)
Sep 27, 2023
1.310
1.440
1.254
1.340
31,136
+0.05(+3.88%)
Sep 26, 2023
1.490
1.490
1.230
1.290
24,774
-0.02(-1.53%)
Sep 25, 2023
1.340
1.360
1.310
1.310
36,711
-0.02(-1.50%)
Sep 22, 2023
1.280
1.426
1.280
1.330
13,240
+0.05(+3.91%)
Sep 21, 2023
1.200
1.290
1.200
1.280
17,251
+0.03(+2.40%)
Sep 20, 2023
1.283
1.328
1.250
1.250
16,169
-0.02(-1.57%)
Sep 19, 2023
1.300
1.441
1.270
1.270
28,821
+0.01(+0.79%)
Sep 18, 2023
1.310
1.360
1.250
1.260
70,930
+0.00(+0.00%)
Sep 15, 2023
1.290
1.400
1.260
1.260
37,488
-0.06(-4.55%)
Sep 14, 2023
1.320
1.410
1.260
1.320
24,045
-0.01(-0.75%)
Sep 13, 2023
1.480
1.480
1.330
1.330
32,468
-0.11(-7.64%)
Sep 12, 2023
1.430
1.498
1.430
1.440
9,110
+0.00(+0.00%)
Sep 11, 2023
1.500
1.500
1.440
1.440
7,778
-0.06(-4.00%)
Sep 08, 2023
1.510
1.540
1.480
1.500
17,770
-0.04(-2.60%)
Sep 07, 2023
1.460
1.609
1.460
1.540
44,405
+0.02(+1.32%)
Sep 06, 2023
1.490
1.605
1.490
1.520
9,864
-0.01(-0.65%)
Sep 05, 2023
1.590
1.610
1.480
1.530
26,843
-0.03(-1.92%)
Sep 01, 2023
1.581
1.581
1.479
1.560
6,112
+0.01(+0.65%)
Aug 31, 2023
1.600
1.600
1.510
1.550
16,287
-0.02(-1.27%)
Aug 30, 2023
1.440
1.575
1.400
1.570
23,891
+0.18(+12.95%)
Aug 29, 2023
1.440
1.510
1.385
1.390
183,573
-0.05(-3.47%)
Aug 28, 2023
1.570
1.570
1.410
1.440
22,450
-0.11(-7.10%)
Aug 25, 2023
1.450
1.680
1.450
1.550
12,069
+0.03(+1.97%)
Aug 24, 2023
1.510
1.520
1.450
1.520
25,857
-0.03(-1.94%)
Aug 23, 2023
1.400
1.560
1.387
1.550
53,245
+0.17(+12.32%)
Aug 22, 2023
1.450
1.480
1.380
1.380
34,117
-0.09(-6.12%)
Aug 21, 2023
1.510
1.515
1.430
1.470
26,737
-0.06(-3.92%)
Aug 18, 2023
1.470
1.610
1.470
1.530
19,145
+0.01(+0.66%)
Aug 17, 2023
1.570
1.620
1.471
1.520
13,182
-0.02(-1.30%)
Aug 16, 2023
1.470
1.540
1.430
1.540
38,271
+0.05(+3.36%)
Aug 15, 2023
1.501
1.528
1.457
1.490
32,324
-0.04(-2.61%)
Aug 14, 2023
1.610
1.627
1.510
1.530
50,650
-0.07(-4.38%)
Aug 11, 2023
1.700
1.700
1.600
1.600
76,686
-0.08(-4.76%)
Aug 10, 2023
1.750
1.750
1.650
1.680
62,948
-0.04(-2.33%)
Aug 09, 2023
1.780
1.780
1.660
1.720
10,811
+0.00(+0.00%)
Aug 08, 2023
1.830
1.830
1.700
1.720
32,504
-0.02(-0.86%)
Aug 07, 2023
1.750
1.790
1.710
1.735
47,613
-0.03(-1.98%)
Aug 04, 2023
1.810
1.810
1.744
1.770
11,502
+0.00(+0.00%)
Aug 03, 2023
1.700
1.790
1.660
1.770
30,687
+0.04(+2.31%)
Aug 02, 2023
1.750
1.750
1.650
1.730
29,537
+0.05(+2.98%)
Aug 01, 2023
1.750
1.750
1.660
1.680
23,402
+0.02(+1.20%)
Jul 31, 2023
1.750
1.760
1.660
1.660
20,630
-0.05(-2.92%)
Jul 28, 2023
1.670
1.760
1.660
1.710
59,377
+0.03(+1.79%)
Jul 27, 2023
1.840
1.840
1.660
1.680
32,135
-0.07(-4.00%)
Jul 26, 2023
1.710
1.830
1.630
1.750
176,962
-0.05(-2.78%)
Jul 25, 2023
1.900
1.900
1.740
1.800
86,640
-0.10(-5.26%)
Jul 24, 2023
1.940
1.960
1.850
1.900
83,824
+0.01(+0.53%)
Jul 21, 2023
1.780
1.900
1.720
1.890
128,042
+0.16(+9.25%)
Jul 20, 2023
1.744
1.769
1.720
1.730
27,435
-0.04(-2.26%)
Jul 19, 2023
1.750
1.770
1.725
1.770
36,066
+0.00(+0.00%)
Jul 18, 2023
1.890
1.890
1.706
1.770
51,275
-0.04(-2.21%)
Jul 17, 2023
1.770
1.850
1.731
1.810
48,403
+0.08(+4.62%)
Jul 14, 2023
1.820
1.820
1.720
1.730
23,148
-0.07(-3.89%)
Jul 13, 2023
1.690
1.800
1.688
1.800
74,047
+0.11(+6.51%)
Jul 12, 2023
1.760
1.760
1.650
1.690
66,837
-0.02(-1.17%)
Jul 11, 2023
1.680
1.710
1.600
1.710
101,734
+0.05(+3.01%)
Jul 10, 2023
1.680
1.680
1.580
1.660
85,540
+0.01(+0.61%)
Jul 07, 2023
1.560
1.660
1.550
1.650
41,209
+0.06(+3.77%)
Jul 06, 2023
1.590
1.620
1.524
1.590
84,942
-0.03(-1.85%)
Jul 05, 2023
1.680
1.809
1.590
1.620
211,536
-0.15(-8.47%)
Jul 03, 2023
1.860
1.860
1.740
1.770
31,114
-0.06(-3.28%)
Jun 30, 2023
1.740
1.870
1.710
1.830
131,058
+0.08(+4.57%)
Jun 29, 2023
2.030
2.080
1.750
1.750
320,006
-0.43(-19.72%)
Jun 28, 2023
2.250
2.310
1.860
2.180
3,922,097
-0.32(-12.80%)
Jun 27, 2023
2.740
2.850
2.500
2.500
48,602
-0.31(-11.03%)
Jun 26, 2023
2.800
2.980
2.707
2.810
32,856
+0.06(+2.18%)
Jun 23, 2023
2.650
2.872
2.640
2.750
35,455
+0.10(+3.77%)
Jun 22, 2023
2.890
2.890
2.610
2.650
55,249
-0.28(-9.56%)
Jun 21, 2023
3.200
3.200
2.930
2.930
41,739
-0.27(-8.44%)
Jun 20, 2023
2.710
3.350
2.685
3.200
262,973
-0.18(-5.33%)
Jun 16, 2023
3.070
3.490
2.952
3.380
228,808
+0.39(+13.04%)
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.