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
Bitdeer Technologies Group - Ordinary Shares
(NQ:
BTDR
)
5.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
5.900
6.360
5.810
5.900
678,485
-0.01(-0.17%)
May 21, 2024
5.950
6.170
5.860
5.910
512,781
-0.12(-1.99%)
May 20, 2024
5.660
6.080
5.590
6.030
457,904
+0.32(+5.60%)
May 17, 2024
5.880
6.030
5.610
5.710
396,947
-0.15(-2.56%)
May 16, 2024
5.670
6.130
5.670
5.860
620,440
+0.20(+3.53%)
May 15, 2024
5.500
5.680
5.280
5.660
679,706
+0.28(+5.20%)
May 14, 2024
5.440
5.540
5.250
5.380
524,486
-0.07(-1.28%)
May 13, 2024
5.520
5.700
5.430
5.450
511,029
-0.05(-0.91%)
May 10, 2024
5.780
5.960
5.450
5.500
477,940
-0.29(-5.01%)
May 09, 2024
5.570
5.840
5.560
5.790
313,504
+0.15(+2.57%)
May 08, 2024
5.680
5.710
5.440
5.645
469,470
-0.11(-1.83%)
May 07, 2024
5.800
5.890
5.680
5.750
521,044
-0.09(-1.54%)
May 06, 2024
5.890
6.110
5.810
5.840
624,369
+0.10(+1.74%)
May 03, 2024
5.780
5.878
5.530
5.740
497,727
+0.10(+1.77%)
May 02, 2024
5.600
5.786
5.440
5.640
611,012
+0.14(+2.55%)
May 01, 2024
5.470
5.823
5.350
5.500
617,863
+0.01(+0.18%)
Apr 30, 2024
5.980
6.040
5.470
5.490
845,054
-0.54(-8.96%)
Apr 29, 2024
6.290
6.290
5.890
6.030
708,647
-0.32(-5.04%)
Apr 26, 2024
6.480
6.590
6.280
6.350
524,103
-0.11(-1.70%)
Apr 25, 2024
6.210
6.505
6.131
6.460
538,066
-0.02(-0.31%)
Apr 24, 2024
6.590
6.830
6.410
6.480
614,255
-0.23(-3.43%)
Apr 23, 2024
6.550
6.990
6.440
6.710
957,336
+0.06(+0.90%)
Apr 22, 2024
6.120
6.671
5.940
6.650
1,028,652
+0.63(+10.47%)
Apr 19, 2024
5.710
6.170
5.710
6.020
645,157
+0.33(+5.80%)
Apr 18, 2024
5.550
5.869
5.280
5.690
817,469
+0.15(+2.71%)
Apr 17, 2024
5.580
5.770
5.330
5.540
698,531
+0.12(+2.21%)
Apr 16, 2024
5.500
5.580
5.230
5.420
896,411
-0.23(-4.07%)
Apr 15, 2024
6.270
6.330
5.600
5.650
1,173,628
-0.39(-6.46%)
Apr 12, 2024
6.590
6.600
5.900
6.040
1,430,103
-0.53(-8.07%)
Apr 11, 2024
6.680
6.730
6.460
6.570
675,178
-0.10(-1.50%)
Apr 10, 2024
6.680
6.846
6.580
6.670
696,763
-0.14(-2.06%)
Apr 09, 2024
7.220
7.250
6.720
6.810
782,447
-0.29(-4.08%)
Apr 08, 2024
7.100
7.380
7.010
7.100
999,589
+0.05(+0.71%)
Apr 05, 2024
6.980
7.219
6.900
7.050
423,800
+0.01(+0.14%)
Apr 04, 2024
7.000
7.550
6.950
7.040
972,072
+0.10(+1.44%)
Apr 03, 2024
6.970
7.270
6.880
6.940
867,495
-0.06(-0.86%)
Apr 02, 2024
6.670
7.100
6.500
7.000
1,005,855
+0.04(+0.57%)
Apr 01, 2024
6.950
7.080
6.650
6.960
1,057,035
-0.06(-0.85%)
Mar 28, 2024
6.960
7.340
6.834
7.020
1,734,049
+0.10(+1.45%)
Mar 27, 2024
7.000
7.131
6.820
6.920
752,065
-0.01(-0.14%)
Mar 26, 2024
7.210
7.270
6.780
6.930
1,521,561
-0.28(-3.88%)
Mar 25, 2024
7.250
7.380
6.900
7.210
1,935,286
+0.05(+0.70%)
Mar 22, 2024
7.500
7.632
6.980
7.160
1,679,446
-0.79(-9.94%)
Mar 21, 2024
7.940
8.150
7.684
7.950
2,214,321
-0.39(-4.68%)
Mar 20, 2024
7.300
8.340
7.010
8.340
3,382,969
+0.91(+12.25%)
Mar 19, 2024
6.900
7.450
6.500
7.430
2,107,326
+0.03(+0.41%)
Mar 18, 2024
7.750
7.770
6.950
7.400
2,359,953
-0.60(-7.50%)
Mar 15, 2024
6.460
8.070
6.400
8.000
4,299,816
+1.54(+23.84%)
Mar 14, 2024
6.620
6.660
6.190
6.460
1,165,503
-0.28(-4.15%)
Mar 13, 2024
6.570
6.950
6.530
6.740
1,405,976
+0.45(+7.15%)
Mar 12, 2024
6.600
6.610
5.690
6.290
1,889,837
-0.04(-0.63%)
Mar 11, 2024
7.530
7.570
6.310
6.330
2,855,051
-1.03(-13.99%)
Mar 08, 2024
7.000
7.500
6.970
7.360
1,086,517
+0.49(+7.13%)
Mar 07, 2024
6.530
7.040
6.410
6.870
1,150,236
+0.28(+4.25%)
Mar 06, 2024
6.670
6.920
6.170
6.590
1,760,347
+0.11(+1.70%)
Mar 05, 2024
6.500
6.814
6.410
6.480
1,935,624
-0.35(-5.12%)
Mar 04, 2024
7.500
7.870
6.380
6.830
3,655,824
+0.07(+1.04%)
Mar 01, 2024
6.760
6.870
6.320
6.760
1,221,934
+0.14(+2.11%)
Feb 29, 2024
7.390
7.600
6.580
6.620
2,494,538
-0.56(-7.80%)
Feb 28, 2024
8.180
8.190
6.930
7.180
3,130,151
-0.68(-8.65%)
Feb 27, 2024
8.360
8.550
7.710
7.860
3,383,243
-0.15(-1.87%)
Feb 26, 2024
6.700
8.090
6.610
8.010
3,186,137
+1.53(+23.61%)
Feb 23, 2024
6.750
6.750
6.350
6.480
1,149,874
-0.30(-4.42%)
Feb 22, 2024
6.750
6.960
6.560
6.780
979,613
+0.07(+1.04%)
Feb 21, 2024
6.900
6.945
6.480
6.710
1,322,695
-0.46(-6.42%)
Feb 20, 2024
7.160
7.500
6.900
7.170
1,605,688
+0.24(+3.46%)
Feb 16, 2024
7.730
7.780
6.906
6.930
2,909,554
-0.56(-7.48%)
Feb 15, 2024
8.740
9.080
7.480
7.490
3,587,309
-1.26(-14.40%)
Feb 14, 2024
8.900
9.170
8.420
8.750
1,973,267
+0.79(+9.92%)
Feb 13, 2024
8.400
8.850
7.870
7.960
2,276,998
-1.20(-13.10%)
Feb 12, 2024
8.000
9.700
7.940
9.160
3,206,961
+1.27(+16.10%)
Feb 09, 2024
8.920
8.970
7.790
7.890
2,768,368
-0.36(-4.36%)
Feb 08, 2024
7.670
8.700
7.650
8.250
2,096,032
+1.16(+16.36%)
Feb 07, 2024
6.900
7.200
6.610
7.090
808,775
+0.31(+4.57%)
Feb 06, 2024
6.980
7.120
6.620
6.780
1,351,513
-0.15(-2.16%)
Feb 05, 2024
7.390
7.460
6.860
6.930
1,461,037
-0.73(-9.53%)
Feb 02, 2024
7.800
8.080
7.410
7.660
1,197,098
-0.28(-3.53%)
Feb 01, 2024
8.150
8.389
7.610
7.940
1,328,019
-0.25(-3.05%)
Jan 31, 2024
8.590
8.800
7.758
8.190
2,380,624
-0.79(-8.80%)
Jan 30, 2024
8.800
9.800
8.090
8.980
2,875,179
-0.01(-0.11%)
Jan 29, 2024
7.870
9.200
7.200
8.990
3,177,189
+1.39(+18.29%)
Jan 26, 2024
7.000
7.600
6.840
7.600
1,713,159
+1.00(+15.15%)
Jan 25, 2024
6.480
6.794
6.320
6.600
424,781
+0.36(+5.77%)
Jan 24, 2024
6.440
6.740
6.230
6.240
400,521
+0.09(+1.46%)
Jan 23, 2024
6.530
6.690
6.140
6.150
1,164,045
-0.65(-9.56%)
Jan 22, 2024
6.300
6.950
6.230
6.800
559,678
+0.40(+6.25%)
Jan 19, 2024
6.480
6.570
6.020
6.400
621,200
+0.21(+3.39%)
Jan 18, 2024
6.510
7.244
6.050
6.190
1,112,002
-0.34(-5.21%)
Jan 17, 2024
6.260
6.687
6.130
6.530
666,188
-0.19(-2.83%)
Jan 16, 2024
6.230
7.040
5.710
6.720
1,770,753
+0.57(+9.27%)
Jan 12, 2024
6.990
7.020
6.030
6.150
1,751,044
-1.04(-14.46%)
Jan 11, 2024
8.590
8.800
6.820
7.190
2,684,709
-0.45(-5.89%)
Jan 10, 2024
7.790
8.050
7.115
7.640
1,773,294
-0.25(-3.17%)
Jan 09, 2024
8.690
8.950
7.840
7.890
1,666,976
-1.19(-13.11%)
Jan 08, 2024
8.250
9.165
7.550
9.080
2,843,365
+0.97(+11.96%)
Jan 05, 2024
7.970
8.200
7.020
8.110
1,554,707
+0.09(+1.12%)
Jan 04, 2024
8.230
8.540
7.660
8.020
2,129,402
+0.00(+0.00%)
Jan 03, 2024
7.650
8.650
7.300
8.020
3,958,623
-0.86(-9.68%)
Jan 02, 2024
10.60
10.69
8.400
8.880
4,039,908
-0.98(-9.94%)
Dec 29, 2023
13.02
13.02
9.110
9.860
6,553,974
-3.36(-25.42%)
Dec 28, 2023
12.80
13.50
12.54
13.22
2,942,513
-0.45(-3.29%)
Dec 27, 2023
12.07
14.27
11.75
13.67
3,339,566
+2.23(+19.49%)
Dec 26, 2023
10.65
12.99
10.65
11.44
4,402,905
+1.22(+11.94%)
Dec 22, 2023
8.750
10.83
8.300
10.22
3,370,486
+1.77(+20.95%)
Dec 21, 2023
8.200
8.750
7.800
8.450
1,392,002
+0.27(+3.30%)
Dec 20, 2023
8.000
8.790
7.760
8.180
1,787,186
+0.34(+4.34%)
Dec 19, 2023
8.000
8.100
7.460
7.840
798,789
+0.05(+0.64%)
Dec 18, 2023
7.540
8.140
7.300
7.790
1,913,359
-0.11(-1.39%)
Dec 15, 2023
6.600
8.000
6.240
7.900
2,300,524
+1.31(+19.88%)
Dec 14, 2023
6.490
6.700
6.150
6.590
1,086,934
+0.10(+1.54%)
Dec 13, 2023
6.000
6.490
5.704
6.490
649,782
+0.54(+9.08%)
Dec 12, 2023
5.760
5.950
5.610
5.950
632,706
+0.40(+7.21%)
Dec 11, 2023
5.900
5.950
5.440
5.550
1,816,502
-0.68(-10.91%)
Dec 08, 2023
5.970
6.450
5.630
6.230
1,259,783
+0.46(+7.97%)
Dec 07, 2023
5.420
5.800
5.210
5.770
1,094,933
+0.07(+1.23%)
Dec 06, 2023
5.700
5.890
5.420
5.700
1,277,342
+0.12(+2.15%)
Dec 05, 2023
5.300
5.680
5.210
5.580
870,851
+0.28(+5.28%)
Dec 04, 2023
5.160
5.750
5.060
5.300
1,679,975
+0.30(+6.00%)
Dec 01, 2023
4.620
5.000
4.420
5.000
816,156
+0.50(+11.11%)
Nov 30, 2023
4.800
4.800
4.260
4.500
1,467,682
-0.20(-4.26%)
Nov 29, 2023
4.610
4.810
4.500
4.700
501,553
+0.15(+3.30%)
Nov 28, 2023
4.240
4.770
4.180
4.550
719,223
+0.37(+8.85%)
Nov 27, 2023
4.200
4.310
4.120
4.180
406,394
-0.14(-3.24%)
Nov 24, 2023
4.130
4.460
4.100
4.320
529,084
+0.21(+5.11%)
Nov 22, 2023
4.140
4.290
3.970
4.110
514,633
-0.03(-0.72%)
Nov 21, 2023
4.470
4.545
3.910
4.140
997,939
-0.62(-13.03%)
Nov 20, 2023
4.000
4.880
3.930
4.760
700,104
+0.76(+19.00%)
Nov 17, 2023
4.000
4.025
3.900
4.000
390,092
+0.01(+0.25%)
Nov 16, 2023
4.250
4.370
3.780
3.990
896,540
-0.29(-6.78%)
Nov 15, 2023
5.000
5.230
4.150
4.280
1,302,426
-0.72(-14.40%)
Nov 14, 2023
3.900
5.000
3.830
5.000
679,501
+1.23(+32.63%)
Nov 13, 2023
3.970
4.040
3.690
3.770
455,197
-0.20(-5.04%)
Nov 10, 2023
3.560
3.990
3.560
3.970
355,142
+0.44(+12.46%)
Nov 09, 2023
4.000
4.020
3.490
3.530
683,069
-0.24(-6.37%)
Nov 08, 2023
3.810
3.969
3.710
3.770
254,148
-0.03(-0.79%)
Nov 07, 2023
3.870
4.040
3.775
3.800
349,653
-0.09(-2.31%)
Nov 06, 2023
4.070
4.153
3.760
3.890
763,904
-0.10(-2.51%)
Nov 03, 2023
3.820
4.010
3.820
3.990
500,108
+0.17(+4.45%)
Nov 02, 2023
4.000
4.015
3.760
3.820
796,802
-0.01(-0.26%)
Nov 01, 2023
3.850
4.010
3.710
3.830
936,326
+0.09(+2.41%)
Oct 31, 2023
3.560
4.000
3.560
3.740
282,627
+0.12(+3.31%)
Oct 30, 2023
3.970
4.000
3.550
3.620
797,066
-0.16(-4.23%)
Oct 27, 2023
3.310
3.955
3.240
3.780
580,264
+0.59(+18.50%)
Oct 26, 2023
3.780
3.880
3.150
3.190
842,224
-0.53(-14.25%)
Oct 25, 2023
3.120
3.810
2.910
3.720
792,879
+0.62(+20.00%)
Oct 24, 2023
3.190
3.320
2.900
3.100
892,744
+0.17(+5.80%)
Oct 23, 2023
3.200
3.300
2.770
2.930
634,077
-0.27(-8.44%)
Oct 20, 2023
3.350
3.570
3.030
3.200
722,452
-0.21(-6.16%)
Oct 19, 2023
3.580
3.630
3.200
3.410
622,470
-0.14(-3.94%)
Oct 18, 2023
3.930
3.970
3.500
3.550
386,954
-0.45(-11.25%)
Oct 17, 2023
4.000
4.030
3.700
4.000
336,302
+0.04(+1.01%)
Oct 16, 2023
4.750
4.670
3.600
3.960
758,729
-0.54(-12.00%)
Oct 13, 2023
5.510
5.900
3.500
4.500
798,326
-1.14(-20.21%)
Oct 12, 2023
5.940
6.021
5.380
5.640
225,834
-0.11(-1.91%)
Oct 11, 2023
7.270
7.270
5.640
5.750
293,482
-1.62(-21.98%)
Oct 10, 2023
6.990
7.460
6.810
7.370
154,212
+0.38(+5.44%)
Oct 09, 2023
7.900
7.900
6.820
6.990
129,420
-0.84(-10.73%)
Oct 06, 2023
8.320
8.637
7.640
7.830
95,011
-0.17(-2.12%)
Oct 05, 2023
8.400
8.620
7.660
8.000
66,202
-0.51(-5.94%)
Oct 04, 2023
8.800
8.800
8.330
8.505
78,449
-0.17(-2.02%)
Oct 03, 2023
9.620
9.775
8.390
8.680
119,410
-0.94(-9.77%)
Oct 02, 2023
9.840
10.20
9.420
9.620
102,357
-0.02(-0.21%)
Sep 29, 2023
10.00
10.24
9.600
9.640
84,441
-0.16(-1.63%)
Sep 28, 2023
9.980
10.36
9.630
9.800
89,076
-0.18(-1.80%)
Sep 27, 2023
9.780
10.40
9.780
9.980
131,916
+0.45(+4.72%)
Sep 26, 2023
11.16
11.45
9.510
9.530
163,145
-1.69(-15.06%)
Sep 25, 2023
12.01
11.64
11.21
11.22
18,417
-0.79(-6.58%)
Sep 22, 2023
13.45
13.89
12.01
12.01
83,191
-1.57(-11.56%)
Sep 21, 2023
13.00
13.87
12.81
13.58
69,270
+0.63(+4.86%)
Sep 20, 2023
13.20
13.50
12.65
12.95
23,831
-0.63(-4.64%)
Sep 19, 2023
12.67
13.91
12.67
13.58
75,626
+0.65(+5.03%)
Sep 18, 2023
12.81
14.65
12.30
12.93
185,484
-0.07(-0.54%)
Sep 15, 2023
10.85
13.57
10.72
13.00
597,601
+2.00(+18.18%)
Sep 14, 2023
9.950
11.40
9.850
11.00
129,400
+0.74(+7.21%)
Sep 13, 2023
9.750
10.54
9.110
10.26
159,526
+0.56(+5.77%)
Sep 12, 2023
10.97
11.07
9.600
9.700
186,335
-0.71(-6.82%)
Sep 11, 2023
11.46
10.41
10.41
45,644
-2.40(-18.74%)
Sep 06, 2023
12.81
0
+0.06(+0.47%)
Sep 05, 2023
12.63
13.13
12.20
12.75
46,116
+0.04(+0.31%)
Sep 01, 2023
13.54
13.75
12.25
12.71
44,252
-0.84(-6.20%)
Aug 31, 2023
13.55
14.50
13.07
13.55
750,698
-0.23(-1.67%)
Aug 30, 2023
13.95
14.50
13.11
13.78
101,559
+0.22(+1.62%)
Aug 29, 2023
14.02
14.47
13.09
13.56
107,456
-0.43(-3.07%)
Aug 28, 2023
13.85
14.04
12.51
13.99
105,635
-0.01(-0.07%)
Aug 25, 2023
13.51
14.00
13.34
14.00
82,987
+0.38(+2.79%)
Aug 24, 2023
14.03
14.13
13.38
13.62
71,774
-0.20(-1.45%)
Aug 23, 2023
12.50
14.22
12.50
13.82
113,959
-0.07(-0.50%)
Aug 22, 2023
13.89
13.95
13.44
13.89
64,254
+0.13(+0.94%)
Aug 21, 2023
13.09
13.88
13.09
13.76
36,203
+0.47(+3.54%)
Aug 18, 2023
12.90
13.85
12.78
13.29
100,451
-0.44(-3.20%)
Aug 17, 2023
14.00
14.60
13.31
13.73
80,504
-0.58(-4.05%)
Aug 16, 2023
12.25
14.47
12.25
14.31
123,667
+0.80(+5.92%)
Aug 15, 2023
11.97
13.88
11.84
13.51
40,684
+1.55(+12.96%)
Aug 14, 2023
12.18
13.49
11.91
11.96
98,183
-0.62(-4.93%)
Aug 11, 2023
9.500
13.90
9.210
12.58
622,786
+3.29(+35.41%)
Aug 10, 2023
9.650
10.00
9.150
9.290
17,406
-0.47(-4.82%)
Aug 09, 2023
9.180
10.33
9.180
9.760
11,217
+0.48(+5.17%)
Aug 08, 2023
9.250
9.495
9.008
9.280
41,356
-0.22(-2.32%)
Aug 07, 2023
9.210
10.11
9.210
9.500
38,443
+0.34(+3.71%)
Aug 04, 2023
10.21
10.22
9.160
9.160
26,082
-0.78(-7.85%)
Aug 03, 2023
10.37
10.37
9.845
9.940
70,706
-0.28(-2.74%)
Aug 02, 2023
10.20
10.32
10.00
10.22
51,761
+0.02(+0.20%)
Aug 01, 2023
10.25
10.40
10.20
10.20
65,463
-0.22(-2.11%)
Jul 31, 2023
10.20
10.48
10.20
10.42
35,158
+0.22(+2.16%)
Jul 28, 2023
10.27
10.40
10.20
10.20
41,306
+0.00(+0.00%)
Jul 27, 2023
10.30
10.71
10.20
10.20
42,391
+0.00(+0.00%)
Jul 26, 2023
10.21
10.60
10.20
10.20
14,752
-0.07(-0.68%)
Jul 25, 2023
10.38
10.80
10.23
10.27
22,642
+0.02(+0.20%)
Jul 24, 2023
10.83
10.83
10.20
10.25
52,235
-1.03(-9.13%)
Jul 21, 2023
12.01
12.01
10.60
11.28
91,796
-0.77(-6.39%)
Jul 20, 2023
12.41
12.42
11.82
12.05
47,976
-0.37(-2.98%)
Jul 19, 2023
13.19
13.87
12.02
12.42
114,067
-0.49(-3.80%)
Jul 18, 2023
14.28
14.28
12.80
12.91
40,716
-1.36(-9.53%)
Jul 17, 2023
14.10
14.51
13.88
14.27
65,208
+0.26(+1.86%)
Jul 14, 2023
13.74
14.30
13.17
14.01
193,944
+0.27(+1.97%)
Jul 13, 2023
12.06
13.74
12.06
13.74
63,894
+1.84(+15.46%)
Jul 12, 2023
12.21
12.60
11.77
11.90
49,308
-0.71(-5.63%)
Jul 11, 2023
13.06
13.20
11.00
12.61
59,179
-0.59(-4.47%)
Jul 10, 2023
12.51
14.09
12.17
13.20
84,931
+0.56(+4.43%)
Jul 07, 2023
12.06
12.65
12.02
12.64
35,173
+0.15(+1.20%)
Jul 06, 2023
11.65
12.73
11.50
12.49
24,905
+0.70(+5.94%)
Jul 05, 2023
11.34
12.00
11.34
11.79
20,283
+0.30(+2.61%)
Jul 03, 2023
11.19
11.65
10.52
11.49
12,542
+0.29(+2.59%)
Jun 30, 2023
11.51
11.80
10.58
11.20
39,066
-0.68(-5.72%)
Jun 29, 2023
10.47
11.88
10.32
11.88
97,809
+1.41(+13.47%)
Jun 28, 2023
10.39
10.87
10.25
10.47
22,948
-0.07(-0.66%)
Jun 27, 2023
10.85
10.85
10.20
10.54
117,769
-0.46(-4.18%)
Jun 26, 2023
11.30
11.30
10.79
11.00
33,965
-0.37(-3.25%)
Jun 23, 2023
11.51
11.79
11.00
11.37
33,350
-0.04(-0.35%)
Jun 22, 2023
10.53
11.73
10.50
11.41
95,860
+0.53(+4.87%)
Jun 21, 2023
10.74
11.00
10.50
10.88
107,505
+0.15(+1.40%)
Jun 20, 2023
10.60
12.85
9.920
10.73
387,395
-0.68(-5.96%)
Jun 16, 2023
8.460
11.60
7.560
11.41
712,299
+3.85(+50.93%)
Jun 15, 2023
7.450
9.680
7.180
7.560
214,441
+0.08(+1.07%)
Jun 14, 2023
7.400
7.520
7.239
7.480
118,050
+0.08(+1.08%)
Jun 13, 2023
6.020
7.480
5.830
7.400
344,989
+1.16(+18.59%)
Jun 12, 2023
5.110
6.500
5.090
6.240
225,784
+1.19(+23.56%)
Jun 09, 2023
5.080
5.240
5.040
5.050
19,991
+0.04(+0.80%)
Jun 08, 2023
5.010
5.070
4.880
5.010
9,390
+0.02(+0.40%)
Jun 07, 2023
5.110
5.220
4.850
4.990
36,986
-0.18(-3.48%)
Jun 06, 2023
4.650
5.170
4.650
5.170
56,698
+0.34(+7.04%)
Jun 05, 2023
5.120
5.160
4.750
4.830
183,627
-0.02(-0.41%)
Jun 02, 2023
4.900
5.260
4.850
4.850
10,545
-0.18(-3.58%)
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.