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
5E Advanced Materials, Inc. - Common Stock
(NQ:
FEAM
)
1.370
-0.070 (-4.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2023
2.850
2.860
2.680
2.840
191,766
-0.02(-0.70%)
May 30, 2023
2.850
2.930
2.700
2.860
209,292
+0.14(+5.15%)
May 26, 2023
2.720
2.730
2.470
2.720
157,444
+0.02(+0.74%)
May 25, 2023
3.010
3.010
2.658
2.700
216,170
-0.31(-10.30%)
May 24, 2023
3.320
3.320
2.900
3.010
185,910
-0.35(-10.42%)
May 23, 2023
3.100
3.510
3.070
3.360
199,643
+0.27(+8.74%)
May 22, 2023
3.300
3.300
2.856
3.090
168,645
-0.25(-7.49%)
May 19, 2023
3.700
3.700
3.300
3.340
203,731
-0.25(-6.96%)
May 18, 2023
3.420
3.680
3.345
3.590
237,045
+0.24(+7.16%)
May 17, 2023
3.120
3.370
3.120
3.350
254,281
+0.26(+8.41%)
May 16, 2023
3.190
3.200
2.750
3.090
418,504
-0.35(-10.17%)
May 15, 2023
4.080
4.140
3.410
3.440
267,422
-0.74(-17.70%)
May 12, 2023
4.640
4.640
4.050
4.180
126,756
-0.39(-8.53%)
May 11, 2023
4.740
4.800
4.430
4.570
255,258
-0.19(-3.99%)
May 10, 2023
4.760
4.870
4.620
4.760
221,423
+0.11(+2.37%)
May 09, 2023
4.590
4.695
4.460
4.650
166,865
+0.02(+0.43%)
May 08, 2023
4.660
4.750
4.450
4.630
193,174
+0.01(+0.22%)
May 05, 2023
4.750
4.750
4.360
4.620
145,849
-0.03(-0.65%)
May 04, 2023
4.640
4.700
4.550
4.650
213,134
+0.05(+1.09%)
May 03, 2023
4.220
4.670
4.220
4.600
343,609
+0.42(+10.05%)
May 02, 2023
4.080
4.220
3.950
4.180
607,004
+0.11(+2.70%)
May 01, 2023
4.230
4.260
3.840
4.070
425,612
-0.15(-3.55%)
Apr 28, 2023
4.220
4.345
4.040
4.220
538,039
+0.09(+2.18%)
Apr 27, 2023
3.860
4.150
3.760
4.130
398,044
+0.27(+6.99%)
Apr 26, 2023
4.120
4.200
3.800
3.860
585,233
-0.29(-6.99%)
Apr 25, 2023
4.140
4.275
3.990
4.150
515,474
-0.09(-2.12%)
Apr 24, 2023
4.420
4.430
4.190
4.240
156,175
-0.17(-3.96%)
Apr 21, 2023
4.690
4.690
4.170
4.415
467,482
-0.37(-7.73%)
Apr 20, 2023
5.200
5.341
4.690
4.785
192,657
-0.46(-8.68%)
Apr 19, 2023
5.030
5.310
4.810
5.240
269,818
+0.12(+2.34%)
Apr 18, 2023
5.500
5.500
5.010
5.120
203,435
-0.20(-3.76%)
Apr 17, 2023
5.410
5.430
5.150
5.320
115,688
-0.08(-1.48%)
Apr 14, 2023
5.610
5.690
5.290
5.400
192,749
-0.21(-3.74%)
Apr 13, 2023
5.790
6.180
5.570
5.610
190,309
-0.11(-1.92%)
Apr 12, 2023
5.580
6.090
5.560
5.720
314,596
+0.60(+11.72%)
Apr 11, 2023
4.900
5.250
4.810
5.120
189,920
+0.35(+7.34%)
Apr 10, 2023
4.570
4.800
4.450
4.770
149,103
+0.16(+3.47%)
Apr 06, 2023
4.690
4.690
4.390
4.610
240,187
-0.10(-2.12%)
Apr 05, 2023
5.040
5.075
4.630
4.710
224,292
-0.39(-7.65%)
Apr 04, 2023
5.080
5.130
4.830
5.100
245,839
-0.12(-2.30%)
Apr 03, 2023
5.430
5.490
5.035
5.220
328,936
-0.20(-3.69%)
Mar 31, 2023
5.340
5.540
5.240
5.420
226,182
+0.12(+2.26%)
Mar 30, 2023
5.250
5.440
5.230
5.300
1,032,186
+0.07(+1.34%)
Mar 29, 2023
5.240
5.420
5.030
5.230
333,989
-0.06(-1.13%)
Mar 28, 2023
5.250
5.555
5.070
5.290
378,137
+0.06(+1.15%)
Mar 27, 2023
5.400
5.640
5.200
5.230
234,230
-0.12(-2.24%)
Mar 24, 2023
5.370
5.515
5.070
5.350
252,265
-0.04(-0.74%)
Mar 23, 2023
5.620
5.640
5.260
5.390
193,847
-0.20(-3.58%)
Mar 22, 2023
5.910
6.110
5.570
5.590
207,496
-0.33(-5.57%)
Mar 21, 2023
6.110
6.140
5.360
5.920
225,321
-0.01(-0.17%)
Mar 20, 2023
5.890
6.030
5.420
5.930
250,471
-0.23(-3.73%)
Mar 17, 2023
6.380
6.380
5.945
6.160
1,097,424
-0.27(-4.20%)
Mar 16, 2023
6.310
6.680
5.825
6.430
279,308
-0.26(-3.89%)
Mar 15, 2023
6.890
6.920
6.165
6.690
241,396
-0.56(-7.72%)
Mar 14, 2023
7.210
7.410
6.907
7.250
195,489
+0.06(+0.83%)
Mar 13, 2023
6.530
7.350
6.365
7.190
193,924
+0.46(+6.84%)
Mar 10, 2023
7.050
7.050
6.640
6.730
189,052
-0.44(-6.14%)
Mar 09, 2023
7.230
7.450
7.150
7.170
147,794
-0.06(-0.83%)
Mar 08, 2023
7.360
7.360
6.890
7.230
119,085
-0.13(-1.77%)
Mar 07, 2023
8.100
8.460
7.210
7.360
382,892
-0.47(-6.00%)
Mar 06, 2023
7.570
8.000
7.570
7.830
221,378
+0.35(+4.68%)
Mar 03, 2023
7.050
7.500
6.930
7.480
137,971
+0.50(+7.16%)
Mar 02, 2023
6.780
7.020
6.710
6.980
100,430
+0.10(+1.45%)
Mar 01, 2023
6.760
7.039
6.732
6.880
136,726
+0.12(+1.78%)
Feb 28, 2023
7.130
7.155
6.700
6.760
148,379
-0.37(-5.19%)
Feb 27, 2023
7.240
7.330
7.039
7.130
116,955
-0.09(-1.25%)
Feb 24, 2023
7.150
7.270
6.890
7.220
123,628
-0.07(-0.96%)
Feb 23, 2023
7.380
7.498
6.910
7.290
167,111
+0.07(+0.97%)
Feb 22, 2023
7.740
7.750
6.984
7.220
199,939
-0.50(-6.48%)
Feb 21, 2023
8.320
8.565
7.720
7.720
187,278
-0.06(-0.77%)
Feb 17, 2023
7.740
7.820
7.320
7.780
161,252
+0.09(+1.17%)
Feb 16, 2023
8.120
8.120
7.660
7.690
185,900
-0.51(-6.22%)
Feb 15, 2023
8.200
8.450
8.010
8.200
170,946
+0.01(+0.12%)
Feb 14, 2023
8.000
8.250
7.890
8.190
133,901
+0.07(+0.86%)
Feb 13, 2023
8.070
8.217
7.930
8.120
83,806
+0.07(+0.87%)
Feb 10, 2023
8.500
8.590
7.645
8.050
145,763
-0.47(-5.52%)
Feb 09, 2023
8.660
8.890
8.460
8.520
112,060
+0.01(+0.12%)
Feb 08, 2023
8.680
8.800
8.340
8.510
116,793
-0.14(-1.62%)
Feb 07, 2023
8.950
8.950
8.270
8.650
138,983
-0.26(-2.92%)
Feb 06, 2023
9.460
9.500
8.680
8.910
143,506
-0.59(-6.21%)
Feb 03, 2023
9.360
9.790
8.700
9.500
135,908
-0.02(-0.21%)
Feb 02, 2023
9.550
9.690
9.120
9.520
147,488
+0.11(+1.17%)
Feb 01, 2023
9.850
9.900
8.700
9.410
178,909
-0.44(-4.47%)
Jan 31, 2023
9.800
9.985
9.575
9.850
126,497
+0.06(+0.61%)
Jan 30, 2023
10.50
10.50
9.610
9.790
108,545
-0.93(-8.68%)
Jan 27, 2023
10.82
10.95
10.48
10.72
73,975
-0.12(-1.11%)
Jan 26, 2023
10.89
11.25
10.54
10.84
89,357
+0.05(+0.46%)
Jan 25, 2023
10.53
10.85
10.05
10.79
81,267
+0.10(+0.94%)
Jan 24, 2023
10.65
10.78
10.39
10.69
95,984
-0.04(-0.37%)
Jan 23, 2023
10.53
10.89
10.29
10.73
153,197
+0.20(+1.90%)
Jan 20, 2023
10.46
10.83
10.07
10.53
145,841
+0.20(+1.94%)
Jan 19, 2023
10.74
10.74
9.620
10.33
149,718
-0.50(-4.62%)
Jan 18, 2023
11.04
11.24
10.49
10.83
112,137
-0.17(-1.55%)
Jan 17, 2023
12.04
12.04
10.53
11.00
141,622
-0.68(-5.82%)
Jan 13, 2023
10.95
11.88
10.93
11.68
137,990
+0.68(+6.18%)
Jan 12, 2023
10.58
11.20
10.44
11.00
109,161
+0.54(+5.16%)
Jan 11, 2023
10.16
10.49
9.910
10.46
122,227
+0.42(+4.18%)
Jan 10, 2023
9.630
10.10
9.570
10.04
110,606
+0.44(+4.58%)
Jan 09, 2023
9.510
9.870
9.470
9.600
100,015
+0.26(+2.78%)
Jan 06, 2023
8.950
9.780
8.890
9.340
138,271
+0.51(+5.78%)
Jan 05, 2023
8.410
8.940
8.310
8.830
112,316
+0.24(+2.79%)
Jan 04, 2023
7.910
8.650
7.810
8.590
165,432
+0.76(+9.71%)
Jan 03, 2023
7.960
8.265
7.500
7.830
198,653
-0.05(-0.63%)
Dec 30, 2022
7.520
8.040
7.300
7.880
162,931
+0.28(+3.68%)
Dec 29, 2022
7.520
7.930
7.270
7.600
958,693
+0.18(+2.43%)
Dec 28, 2022
7.750
7.860
7.070
7.420
213,288
-0.32(-4.13%)
Dec 27, 2022
8.160
8.240
7.650
7.740
269,008
-0.40(-4.91%)
Dec 23, 2022
8.530
8.770
8.060
8.140
223,076
-0.39(-4.57%)
Dec 22, 2022
7.860
8.960
7.805
8.530
343,143
+0.69(+8.80%)
Dec 21, 2022
7.820
7.950
7.450
7.840
142,691
+0.20(+2.62%)
Dec 20, 2022
7.610
7.900
7.390
7.640
131,465
-0.09(-1.16%)
Dec 19, 2022
8.230
8.360
7.430
7.730
139,066
-0.53(-6.42%)
Dec 16, 2022
8.290
8.350
7.840
8.260
809,293
-0.33(-3.84%)
Dec 15, 2022
8.790
8.790
8.280
8.590
174,626
-0.28(-3.16%)
Dec 14, 2022
9.180
9.180
8.620
8.870
136,079
-0.25(-2.74%)
Dec 13, 2022
9.330
9.730
8.800
9.120
163,895
+0.21(+2.36%)
Dec 12, 2022
8.830
9.380
8.700
8.910
173,952
+0.24(+2.77%)
Dec 09, 2022
9.200
9.320
8.580
8.670
136,777
-0.18(-2.03%)
Dec 08, 2022
8.690
9.160
8.480
8.850
119,478
+0.19(+2.19%)
Dec 07, 2022
8.600
9.130
8.550
8.660
147,905
+0.10(+1.17%)
Dec 06, 2022
9.250
9.278
8.350
8.560
153,593
-0.74(-7.96%)
Dec 05, 2022
9.510
9.780
9.150
9.300
160,191
-0.40(-4.12%)
Dec 02, 2022
9.550
10.30
9.500
9.700
146,729
+0.19(+2.00%)
Dec 01, 2022
10.30
10.40
9.275
9.510
180,818
-1.69(-15.09%)
Nov 30, 2022
10.53
11.49
10.31
11.20
292,895
+0.67(+6.36%)
Nov 29, 2022
10.28
10.71
10.28
10.53
79,631
+0.28(+2.73%)
Nov 28, 2022
11.18
11.19
10.14
10.25
148,481
-1.38(-11.87%)
Nov 25, 2022
11.91
11.92
11.00
11.63
43,997
-0.36(-3.00%)
Nov 23, 2022
12.00
12.55
11.38
11.99
127,765
-0.66(-5.22%)
Nov 22, 2022
12.33
12.80
11.70
12.65
175,181
+0.49(+4.03%)
Nov 21, 2022
10.88
12.41
10.76
12.16
359,664
+1.23(+11.25%)
Nov 18, 2022
11.90
11.90
10.80
10.93
101,648
-0.79(-6.74%)
Nov 17, 2022
11.30
11.80
11.21
11.72
99,756
+0.23(+2.00%)
Nov 16, 2022
12.08
12.08
11.15
11.49
109,176
-0.92(-7.41%)
Nov 15, 2022
11.93
12.47
11.72
12.41
104,665
+0.76(+6.52%)
Nov 14, 2022
12.50
13.04
11.01
11.65
191,860
-0.92(-7.32%)
Nov 11, 2022
13.54
13.90
12.26
12.57
152,833
-1.23(-8.91%)
Nov 10, 2022
13.05
14.37
12.92
13.80
198,120
+1.52(+12.38%)
Nov 09, 2022
12.90
12.90
12.21
12.28
88,174
-0.91(-6.90%)
Nov 08, 2022
12.90
13.21
11.93
13.19
112,641
-0.20(-1.49%)
Nov 07, 2022
13.31
13.75
13.12
13.39
121,093
+0.25(+1.90%)
Nov 04, 2022
13.12
13.50
12.50
13.14
129,136
+0.52(+4.12%)
Nov 03, 2022
12.04
12.65
11.90
12.62
63,790
+0.03(+0.24%)
Nov 02, 2022
13.55
12.51
12.59
115,058
-1.03(-7.56%)
Nov 01, 2022
13.67
13.96
13.17
13.62
172,857
+0.24(+1.79%)
Oct 31, 2022
12.81
13.45
12.64
13.38
177,055
+0.44(+3.40%)
Oct 28, 2022
12.47
13.07
12.23
12.94
129,251
+0.54(+4.35%)
Oct 27, 2022
12.59
13.01
11.99
12.40
197,718
+0.18(+1.47%)
Oct 26, 2022
11.78
12.73
11.78
12.22
135,258
+0.56(+4.80%)
Oct 25, 2022
10.99
11.89
10.65
11.66
156,477
+0.40(+3.55%)
Oct 24, 2022
11.25
11.44
10.55
11.26
133,332
-0.11(-0.97%)
Oct 21, 2022
11.36
11.41
10.67
11.37
177,625
+0.19(+1.70%)
Oct 20, 2022
12.00
12.11
10.87
11.18
124,366
-0.90(-7.45%)
Oct 19, 2022
11.64
12.16
11.38
12.08
143,511
+0.18(+1.51%)
Oct 18, 2022
11.85
12.46
11.58
11.90
160,566
+0.33(+2.85%)
Oct 17, 2022
10.60
11.63
10.40
11.57
182,120
+1.17(+11.25%)
Oct 14, 2022
10.86
10.86
10.20
10.40
110,331
-0.19(-1.79%)
Oct 13, 2022
9.930
10.64
9.610
10.59
212,180
+0.45(+4.44%)
Oct 12, 2022
9.990
10.17
9.620
10.14
118,122
+0.17(+1.71%)
Oct 11, 2022
10.00
10.20
9.685
9.970
161,441
-0.14(-1.38%)
Oct 10, 2022
10.46
10.62
9.915
10.11
228,894
-0.05(-0.49%)
Oct 07, 2022
11.47
11.47
9.935
10.16
236,207
-1.54(-13.16%)
Oct 06, 2022
12.86
13.26
11.57
11.70
285,172
-1.50(-11.36%)
Oct 05, 2022
13.49
13.69
12.36
13.20
253,981
-0.49(-3.58%)
Oct 04, 2022
11.09
13.75
11.09
13.69
257,459
+3.04(+28.54%)
Oct 03, 2022
10.18
10.96
9.020
10.65
417,009
+0.49(+4.82%)
Sep 30, 2022
13.57
14.09
9.430
10.16
676,175
-3.87(-27.58%)
Sep 29, 2022
15.10
15.21
13.37
14.03
1,621,793
-1.57(-10.06%)
Sep 28, 2022
14.83
15.80
14.62
15.60
291,539
+0.94(+6.41%)
Sep 27, 2022
13.91
15.47
13.91
14.66
341,283
+0.77(+5.54%)
Sep 26, 2022
14.41
14.55
13.58
13.89
342,384
-1.03(-6.90%)
Sep 23, 2022
15.41
15.99
14.51
14.92
431,622
-0.06(-0.40%)
Sep 22, 2022
14.90
15.30
14.88
14.98
179,497
+0.10(+0.67%)
Sep 21, 2022
14.74
15.42
14.60
14.88
157,268
+0.30(+2.06%)
Sep 20, 2022
14.86
15.12
14.40
14.58
88,919
-0.59(-3.89%)
Sep 19, 2022
14.83
15.99
14.80
15.17
160,849
-0.14(-0.91%)
Sep 16, 2022
15.28
15.56
14.99
15.31
876,473
-0.08(-0.52%)
Sep 15, 2022
16.85
16.85
14.96
15.39
195,211
-1.41(-8.39%)
Sep 14, 2022
16.95
17.15
16.67
16.80
153,002
-0.15(-0.88%)
Sep 13, 2022
17.36
17.93
16.47
16.95
141,443
-1.19(-6.56%)
Sep 12, 2022
17.00
19.97
17.00
18.14
189,546
+1.54(+9.28%)
Sep 09, 2022
15.62
17.11
15.62
16.60
86,380
+1.18(+7.65%)
Sep 08, 2022
15.01
15.76
14.80
15.42
58,167
+0.24(+1.58%)
Sep 07, 2022
15.60
15.65
14.76
15.18
115,762
-0.72(-4.53%)
Sep 06, 2022
16.18
16.27
15.22
15.90
108,261
-0.09(-0.56%)
Sep 02, 2022
15.10
17.28
15.10
15.99
127,063
+1.20(+8.11%)
Sep 01, 2022
14.63
14.93
14.45
14.79
104,597
-0.21(-1.40%)
Aug 31, 2022
14.96
15.39
14.83
15.00
102,424
+0.21(+1.42%)
Aug 30, 2022
14.95
15.19
14.65
14.79
118,659
+0.04(+0.27%)
Aug 29, 2022
15.29
15.32
14.61
14.75
139,922
-1.08(-6.82%)
Aug 26, 2022
16.23
16.23
15.51
15.83
97,040
-0.38(-2.34%)
Aug 25, 2022
15.19
16.33
15.19
16.21
133,981
+1.18(+7.85%)
Aug 24, 2022
14.31
15.30
14.10
15.03
145,053
+0.01(+0.07%)
Aug 23, 2022
15.55
15.69
14.62
15.02
185,324
-1.18(-7.28%)
Aug 22, 2022
15.77
16.21
14.87
16.20
134,453
-0.16(-0.98%)
Aug 19, 2022
17.32
17.43
15.69
16.36
146,297
-1.17(-6.67%)
Aug 18, 2022
17.63
17.94
17.15
17.53
80,504
+0.06(+0.34%)
Aug 17, 2022
17.85
18.11
17.11
17.47
52,194
-0.75(-4.12%)
Aug 16, 2022
17.91
18.44
17.78
18.22
46,625
+0.19(+1.05%)
Aug 15, 2022
18.37
18.42
17.30
18.03
93,596
-0.25(-1.37%)
Aug 12, 2022
19.00
19.12
17.77
18.28
157,093
-1.44(-7.30%)
Aug 11, 2022
16.09
21.12
16.09
19.72
341,382
+4.02(+25.61%)
Aug 10, 2022
16.99
17.37
15.50
15.70
65,732
-0.79(-4.79%)
Aug 09, 2022
15.54
16.62
15.27
16.49
112,283
+0.18(+1.10%)
Aug 08, 2022
15.06
17.06
15.06
16.31
80,638
+0.68(+4.35%)
Aug 05, 2022
14.81
15.77
14.77
15.63
100,993
+0.67(+4.48%)
Aug 04, 2022
15.77
15.90
14.63
14.96
115,786
-0.55(-3.55%)
Aug 03, 2022
15.68
16.24
15.44
15.51
159,538
-0.51(-3.18%)
Aug 02, 2022
15.56
16.39
15.30
16.02
84,125
-0.63(-3.78%)
Aug 01, 2022
15.92
17.04
15.73
16.65
69,940
+0.37(+2.27%)
Jul 29, 2022
16.23
16.56
15.60
16.28
90,232
-0.24(-1.45%)
Jul 28, 2022
16.83
17.06
15.99
16.52
69,358
-0.47(-2.77%)
Jul 27, 2022
15.92
17.16
15.19
16.99
150,810
+0.97(+6.05%)
Jul 26, 2022
16.40
16.82
15.96
16.02
115,971
+0.47(+3.02%)
Jul 25, 2022
15.39
16.01
15.12
15.55
77,533
+0.28(+1.83%)
Jul 22, 2022
16.16
16.40
15.00
15.27
91,000
-0.60(-3.78%)
Jul 21, 2022
15.26
15.91
15.26
15.87
70,145
+0.59(+3.86%)
Jul 20, 2022
14.50
15.37
14.31
15.28
96,061
+0.62(+4.23%)
Jul 19, 2022
15.73
15.75
14.58
14.66
94,082
-0.68(-4.43%)
Jul 18, 2022
15.16
15.92
15.08
15.34
114,320
+0.26(+1.72%)
Jul 15, 2022
14.03
15.11
14.00
15.08
121,780
+1.41(+10.31%)
Jul 14, 2022
13.36
13.99
13.36
13.67
99,486
+0.36(+2.70%)
Jul 13, 2022
12.56
13.40
12.21
13.31
122,955
+0.58(+4.56%)
Jul 12, 2022
12.78
13.15
12.56
12.73
82,148
-0.14(-1.09%)
Jul 11, 2022
14.46
14.46
12.74
12.87
125,188
-1.47(-10.25%)
Jul 08, 2022
13.71
14.50
13.70
14.34
156,124
+0.67(+4.90%)
Jul 07, 2022
12.30
14.04
12.30
13.67
181,869
+1.45(+11.87%)
Jul 06, 2022
12.25
12.60
12.12
12.22
63,831
+0.01(+0.08%)
Jul 05, 2022
12.14
12.60
11.53
12.21
112,681
-0.49(-3.86%)
Jul 01, 2022
12.26
12.76
11.57
12.70
160,588
+0.52(+4.27%)
Jun 30, 2022
12.44
12.64
11.50
12.18
232,207
-0.01(-0.08%)
Jun 29, 2022
13.00
13.00
11.73
12.19
253,040
-0.89(-6.80%)
Jun 28, 2022
13.95
14.13
13.05
13.08
217,892
-0.90(-6.44%)
Jun 27, 2022
15.25
15.36
13.94
13.98
287,201
-1.53(-9.86%)
Jun 24, 2022
15.71
16.46
15.50
15.51
3,712,963
-0.19(-1.21%)
Jun 23, 2022
16.00
16.73
15.11
15.70
469,899
-1.46(-8.51%)
Jun 22, 2022
18.50
18.80
16.40
17.16
701,662
-1.86(-9.78%)
Jun 21, 2022
19.62
20.06
18.61
19.02
651,916
-1.94(-9.26%)
Jun 17, 2022
21.48
21.70
20.46
20.96
2,228,617
-0.82(-3.76%)
Jun 16, 2022
19.12
21.83
19.12
21.78
671,432
+2.54(+13.20%)
Jun 15, 2022
18.30
19.55
17.79
19.24
581,293
+0.81(+4.40%)
Jun 14, 2022
19.23
19.23
18.21
18.43
345,727
-0.61(-3.20%)
Jun 13, 2022
21.47
22.36
18.69
19.04
414,679
-2.38(-11.11%)
Jun 10, 2022
24.21
24.23
21.42
21.42
403,653
-2.09(-8.89%)
Jun 09, 2022
25.20
25.72
23.29
23.51
334,515
-2.34(-9.05%)
Jun 08, 2022
24.23
26.37
24.09
25.85
664,361
+1.48(+6.07%)
Jun 07, 2022
26.60
26.92
23.25
24.37
534,149
-2.38(-8.90%)
Jun 06, 2022
27.25
27.71
25.93
26.75
638,917
-0.55(-2.01%)
Jun 03, 2022
27.04
27.62
25.00
27.30
824,408
+1.14(+4.36%)
Jun 02, 2022
25.80
27.63
25.00
26.16
656,206
+0.75(+2.95%)
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.