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
The Magnificent Seven ETF
(NQ:
MAGS
)
41.38
-0.03 (-0.07%)
Official Closing Price
Updated: 4:15 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 29, 2020
2.391
2.399
2.328
2.349
90,202
-0.03(-1.43%)
May 28, 2020
2.439
2.622
2.367
2.383
140,843
+0.02(+1.01%)
May 27, 2020
2.503
2.511
2.343
2.359
106,628
-0.02(-1.00%)
May 26, 2020
2.431
2.702
2.383
2.383
232,337
+0.02(+1.01%)
May 22, 2020
2.359
2.447
2.324
2.359
55,325
-0.03(-1.33%)
May 21, 2020
2.415
2.415
2.343
2.391
8,933
+0.03(+1.35%)
May 20, 2020
2.359
2.423
2.335
2.359
15,213
+0.04(+1.72%)
May 19, 2020
2.343
2.396
2.288
2.320
31,217
-0.05(-2.02%)
May 18, 2020
2.439
2.439
2.304
2.367
79,169
-0.01(-0.34%)
May 15, 2020
2.439
2.439
2.328
2.375
5,269
-0.02(-0.67%)
May 14, 2020
2.367
2.528
2.208
2.391
81,628
+0.06(+2.74%)
May 13, 2020
2.351
2.383
2.264
2.328
90,465
+0.02(+0.69%)
May 12, 2020
2.312
2.359
2.312
2.312
12,411
-0.03(-1.36%)
May 11, 2020
2.343
2.423
2.328
2.343
27,342
-0.05(-2.00%)
May 08, 2020
2.343
2.431
2.343
2.391
9,785
+0.06(+2.74%)
May 07, 2020
2.288
2.359
2.280
2.328
20,367
+0.10(+4.29%)
May 06, 2020
1.993
2.280
1.993
2.232
140,748
+0.25(+12.45%)
May 05, 2020
2.240
2.288
1.961
1.985
346,906
-0.20(-9.12%)
May 04, 2020
2.288
2.347
2.112
2.184
129,762
-0.17(-7.12%)
May 01, 2020
2.431
2.455
2.096
2.351
60,469
-0.06(-2.33%)
Apr 30, 2020
2.423
2.583
2.359
2.408
175,454
+0.05(+2.04%)
Apr 29, 2020
2.479
2.503
2.359
2.359
12,352
+0.02(+0.68%)
Apr 28, 2020
2.495
2.495
2.343
2.343
6,210
-0.04(-1.67%)
Apr 27, 2020
2.431
2.511
2.383
2.383
79,810
+0.00(+0.00%)
Apr 24, 2020
2.455
2.489
2.375
2.383
17,940
-0.06(-2.29%)
Apr 23, 2020
2.423
2.503
2.423
2.439
5,895
+0.05(+2.00%)
Apr 22, 2020
2.391
2.424
2.343
2.391
61,081
+0.00(+0.00%)
Apr 21, 2020
2.335
2.391
2.312
2.391
19,348
+0.06(+2.74%)
Apr 20, 2020
2.399
2.407
2.328
2.328
22,285
-0.10(-4.26%)
Apr 17, 2020
2.503
2.543
2.431
2.431
4,265
-0.00(-0.10%)
Apr 16, 2020
2.551
2.551
2.415
2.434
7,883
+0.07(+2.80%)
Apr 15, 2020
2.503
2.515
2.351
2.367
4,232
-0.12(-4.81%)
Apr 14, 2020
2.415
2.559
2.399
2.487
2,879
+0.10(+4.00%)
Apr 13, 2020
2.328
2.399
2.328
2.391
5,251
+0.07(+3.09%)
Apr 09, 2020
2.343
2.415
2.320
2.320
17,814
-0.05(-2.02%)
Apr 08, 2020
2.367
2.407
2.367
2.367
13,955
+0.02(+0.68%)
Apr 07, 2020
2.339
2.383
2.304
2.351
12,080
+0.10(+4.24%)
Apr 06, 2020
2.248
2.343
2.232
2.256
35,944
+0.01(+0.35%)
Apr 03, 2020
2.359
2.359
2.248
2.248
3,763
-0.02(-0.70%)
Apr 02, 2020
2.328
2.328
2.256
2.264
4,668
+0.01(+0.35%)
Apr 01, 2020
2.256
2.359
2.248
2.256
8,071
-0.09(-3.74%)
Mar 31, 2020
2.383
2.383
2.319
2.343
28,719
-0.04(-1.67%)
Mar 30, 2020
2.423
2.467
2.328
2.383
7,917
-0.03(-1.32%)
Mar 27, 2020
2.455
2.455
2.291
2.415
13,549
-0.02(-0.66%)
Mar 26, 2020
2.343
2.471
2.336
2.431
5,503
+0.11(+4.81%)
Mar 25, 2020
2.203
2.320
2.203
2.320
14,826
+0.06(+2.83%)
Mar 24, 2020
2.320
2.332
2.193
2.256
11,489
+0.02(+1.07%)
Mar 23, 2020
2.312
2.312
2.160
2.232
24,536
+0.01(+0.36%)
Mar 20, 2020
2.224
2.296
2.145
2.224
31,614
+0.10(+4.89%)
Mar 19, 2020
2.096
2.168
2.080
2.120
16,488
+0.07(+3.27%)
Mar 18, 2020
2.112
2.112
1.977
2.053
25,193
-0.07(-3.17%)
Mar 17, 2020
2.304
2.308
2.072
2.120
86,304
-0.01(-0.37%)
Mar 16, 2020
2.176
2.232
2.112
2.128
48,554
-0.29(-12.17%)
Mar 13, 2020
2.208
2.463
2.202
2.423
17,061
+0.26(+11.76%)
Mar 12, 2020
2.240
2.320
2.168
2.168
76,503
-0.22(-9.33%)
Mar 11, 2020
2.471
2.471
2.304
2.391
51,958
-0.10(-4.15%)
Mar 10, 2020
2.471
2.598
2.423
2.495
35,851
+0.01(+0.51%)
Mar 09, 2020
2.870
2.870
2.248
2.482
90,049
-0.44(-15.19%)
Mar 06, 2020
2.949
2.961
2.925
2.927
42,278
-0.01(-0.50%)
Mar 05, 2020
2.933
3.093
2.933
2.941
29,032
-0.02(-0.54%)
Mar 04, 2020
2.965
2.997
2.949
2.957
8,206
-0.03(-1.06%)
Mar 03, 2020
2.941
3.069
2.925
2.989
52,525
+0.04(+1.28%)
Mar 02, 2020
3.009
3.053
2.949
2.951
31,851
+0.00(+0.07%)
Feb 28, 2020
3.005
3.013
2.949
2.949
57,709
-0.07(-2.37%)
Feb 27, 2020
3.013
3.045
3.005
3.021
28,233
-0.04(-1.30%)
Feb 26, 2020
3.045
3.101
3.029
3.061
35,772
-0.01(-0.26%)
Feb 25, 2020
3.053
3.118
3.053
3.069
29,586
-0.03(-1.03%)
Feb 24, 2020
3.109
3.164
3.045
3.101
37,991
+0.06(+1.83%)
Feb 21, 2020
3.053
3.085
3.045
3.045
18,692
-0.00(-0.03%)
Feb 20, 2020
3.109
3.112
3.046
3.046
23,892
-0.04(-1.27%)
Feb 19, 2020
3.061
3.098
3.053
3.085
5,308
+0.03(+1.10%)
Feb 18, 2020
3.045
3.077
3.045
3.051
3,955
-0.02(-0.77%)
Feb 14, 2020
3.109
3.109
3.075
3.075
752
+0.03(+0.98%)
Feb 13, 2020
3.053
3.061
3.045
3.045
12,401
-0.02(-0.52%)
Feb 12, 2020
3.045
3.093
3.029
3.061
10,436
+0.02(+0.52%)
Feb 11, 2020
3.077
3.109
3.045
3.045
18,120
-0.03(-1.04%)
Feb 10, 2020
3.117
3.133
3.077
3.077
14,951
-0.06(-2.03%)
Feb 07, 2020
3.133
3.141
3.093
3.141
2,885
+0.04(+1.29%)
Feb 06, 2020
3.141
3.141
3.101
3.101
19,975
-0.03(-1.02%)
Feb 05, 2020
3.117
3.133
3.117
3.133
590
-0.01(-0.38%)
Feb 04, 2020
3.109
3.145
3.085
3.145
35,373
+0.03(+1.00%)
Feb 03, 2020
3.204
3.228
3.109
3.113
11,481
-0.19(-5.88%)
Jan 31, 2020
3.101
3.308
3.101
3.308
11,541
+0.20(+6.41%)
Jan 30, 2020
3.199
3.199
3.109
3.109
3,910
+0.02(+0.78%)
Jan 29, 2020
3.093
3.164
3.085
3.085
8,478
-0.01(-0.26%)
Jan 28, 2020
3.085
3.172
3.085
3.093
53,311
-0.07(-2.13%)
Jan 27, 2020
3.212
3.265
3.160
3.160
4,431
-0.06(-1.87%)
Jan 24, 2020
3.180
3.300
3.093
3.220
24,589
+0.02(+0.50%)
Jan 23, 2020
3.215
3.215
3.188
3.204
5,296
+0.03(+1.01%)
Jan 22, 2020
3.260
3.260
3.141
3.172
21,726
-0.05(-1.63%)
Jan 21, 2020
3.236
3.240
3.165
3.225
13,823
-0.01(-0.34%)
Jan 17, 2020
3.220
3.324
3.149
3.236
9,660
+0.06(+1.75%)
Jan 16, 2020
3.109
3.180
3.093
3.180
13,752
+0.04(+1.12%)
Jan 15, 2020
3.172
3.188
3.053
3.145
208,501
-0.03(-0.86%)
Jan 14, 2020
3.200
3.212
3.141
3.172
8,965
-0.02(-0.50%)
Jan 13, 2020
3.276
3.357
3.188
3.188
17,399
-0.11(-3.38%)
Jan 10, 2020
3.284
3.451
3.276
3.300
6,774
+0.00(+0.04%)
Jan 09, 2020
3.284
3.316
3.204
3.299
31,627
+0.09(+2.69%)
Jan 08, 2020
3.428
3.428
3.164
3.212
52,687
-0.25(-7.15%)
Jan 07, 2020
3.188
3.483
3.188
3.459
38,078
+0.28(+8.77%)
Jan 06, 2020
3.077
3.268
3.061
3.180
155,559
+0.09(+2.84%)
Jan 03, 2020
3.021
3.133
3.021
3.093
32,618
+0.02(+0.52%)
Jan 02, 2020
3.005
3.077
3.005
3.077
19,747
+0.09(+2.93%)
Dec 31, 2019
3.037
3.045
2.981
2.989
109,522
-0.10(-3.10%)
Dec 30, 2019
2.949
3.109
2.949
3.085
55,818
+0.11(+3.75%)
Dec 27, 2019
2.949
2.989
2.925
2.973
194,832
+0.04(+1.50%)
Dec 26, 2019
2.909
3.005
2.909
2.929
62,544
-0.02(-0.68%)
Dec 24, 2019
2.941
2.997
2.893
2.949
47,673
+0.00(+0.00%)
Dec 23, 2019
2.989
3.020
2.949
2.949
54,210
-0.08(-2.63%)
Dec 20, 2019
3.148
3.148
3.029
3.029
39,142
-0.03(-1.04%)
Dec 19, 2019
3.037
3.156
3.037
3.061
22,063
+0.02(+0.52%)
Dec 18, 2019
3.061
3.159
3.045
3.045
32,613
-0.07(-2.30%)
Dec 17, 2019
3.077
3.204
3.069
3.117
22,156
-0.01(-0.26%)
Dec 16, 2019
3.172
3.372
3.125
3.125
22,379
-0.25(-7.33%)
Dec 13, 2019
3.404
3.404
3.188
3.372
64,734
+0.12(+3.68%)
Dec 12, 2019
3.180
3.404
3.117
3.252
24,150
+0.07(+2.34%)
Dec 11, 2019
3.308
3.372
3.131
3.178
3,980
+0.03(+0.93%)
Dec 10, 2019
3.204
3.404
3.149
3.149
10,568
-0.06(-1.74%)
Dec 09, 2019
3.228
3.244
3.204
3.204
4,804
+0.00(+0.00%)
Dec 06, 2019
3.316
3.316
3.204
3.204
71,885
-0.13(-4.01%)
Dec 04, 2019
3.338
3.338
3.338
0
+0.01(+0.19%)
Dec 03, 2019
3.332
3.332
3.273
3.332
2,066
-0.06(-1.65%)
Dec 02, 2019
3.428
3.428
3.284
3.388
16,858
-0.04(-1.16%)
Nov 29, 2019
3.332
3.428
3.284
3.428
12,545
+0.06(+1.78%)
Nov 27, 2019
3.331
3.387
3.331
3.368
8,907
+0.05(+1.56%)
Nov 26, 2019
3.316
3.372
3.316
3.316
17,804
-0.03(-0.95%)
Nov 25, 2019
3.356
3.404
3.348
3.348
2,571
-0.06(-1.87%)
Nov 22, 2019
3.348
3.412
3.332
3.412
6,523
+0.06(+1.90%)
Nov 21, 2019
3.348
3.348
3.332
3.348
11,515
+0.02(+0.72%)
Nov 20, 2019
3.332
3.348
3.276
3.324
25,481
-0.01(-0.24%)
Nov 19, 2019
3.332
3.332
3.308
3.332
13,921
+0.00(+0.00%)
Nov 18, 2019
3.332
3.332
3.196
3.332
38,143
+0.03(+0.97%)
Nov 15, 2019
3.228
3.308
3.125
3.300
31,614
+0.08(+2.48%)
Nov 14, 2019
3.308
3.308
3.053
3.220
27,215
-0.08(-2.42%)
Nov 13, 2019
3.228
3.300
3.228
3.300
17,497
+0.10(+3.24%)
Nov 12, 2019
3.196
3.220
3.180
3.196
2,748
+0.05(+1.52%)
Nov 11, 2019
3.252
3.252
3.149
3.149
16,233
-0.08(-2.47%)
Nov 08, 2019
3.252
3.252
3.208
3.228
2,509
-0.04(-1.22%)
Nov 07, 2019
3.204
3.268
3.188
3.268
4,630
+0.12(+3.80%)
Nov 06, 2019
3.101
3.188
3.101
3.149
10,460
+0.04(+1.28%)
Nov 05, 2019
3.109
3.141
3.077
3.109
28,054
+0.03(+1.04%)
Nov 04, 2019
3.069
3.118
3.062
3.077
37,085
-0.00(-0.01%)
Nov 01, 2019
3.101
3.101
3.069
3.077
11,416
+0.03(+1.05%)
Oct 31, 2019
3.109
3.141
3.045
3.045
23,091
-0.00(-0.04%)
Oct 30, 2019
3.037
3.100
3.037
3.046
28,167
-0.02(-0.72%)
Oct 29, 2019
3.053
3.068
3.053
3.068
879
+0.02(+0.77%)
Oct 28, 2019
3.077
3.101
3.029
3.045
12,501
-0.06(-1.80%)
Oct 25, 2019
3.069
3.109
3.029
3.101
19,320
+0.03(+1.04%)
Oct 24, 2019
3.069
3.109
3.052
3.069
11,096
-0.02(-0.77%)
Oct 23, 2019
3.069
3.093
3.029
3.093
10,460
+0.06(+2.11%)
Oct 22, 2019
3.133
3.133
3.029
3.029
16,437
-0.11(-3.55%)
Oct 21, 2019
3.125
3.149
3.037
3.141
4,684
-0.04(-1.25%)
Oct 18, 2019
3.236
3.236
3.156
3.180
3,512
+0.01(+0.32%)
Oct 17, 2019
3.149
3.180
3.149
3.170
4,190
+0.03(+0.95%)
Oct 16, 2019
3.172
3.172
3.117
3.141
17,099
+0.02(+0.51%)
Oct 15, 2019
3.220
3.220
3.045
3.125
96,724
-0.10(-2.97%)
Oct 14, 2019
3.172
3.236
3.164
3.220
11,904
-0.03(-0.98%)
Oct 11, 2019
3.252
3.252
3.244
3.252
752
+0.02(+0.74%)
Oct 10, 2019
3.220
3.244
3.220
3.228
6,622
-0.02(-0.74%)
Oct 09, 2019
3.242
3.252
3.242
3.252
1,630
+0.01(+0.25%)
Oct 08, 2019
3.188
3.252
3.188
3.244
6,329
+0.02(+0.49%)
Oct 07, 2019
3.204
3.252
3.188
3.228
21,794
-0.04(-1.07%)
Oct 04, 2019
3.265
3.265
3.228
3.263
2,760
-0.02(-0.63%)
Oct 03, 2019
3.268
3.308
3.199
3.284
20,759
+0.00(+0.00%)
Oct 02, 2019
3.284
3.284
3.284
3.284
2,895
+0.02(+0.49%)
Oct 01, 2019
3.276
3.276
3.268
3.268
10,557
-0.08(-2.46%)
Sep 30, 2019
3.297
3.378
3.297
3.351
3,200
-0.06(-1.79%)
Sep 27, 2019
3.459
3.459
3.359
3.412
627
+0.15(+4.65%)
Sep 26, 2019
3.268
3.268
3.238
3.260
2,462
-0.02(-0.49%)
Sep 25, 2019
3.400
3.401
3.268
3.276
35,385
-0.17(-4.86%)
Sep 24, 2019
3.483
3.483
3.390
3.443
3,301
+0.01(+0.16%)
Sep 23, 2019
3.507
3.507
3.418
3.438
2,813
-0.01(-0.39%)
Sep 20, 2019
3.288
3.467
3.288
3.451
54,447
+0.11(+3.34%)
Sep 19, 2019
3.404
3.404
3.308
3.340
760
+0.05(+1.45%)
Sep 18, 2019
3.394
3.428
3.282
3.292
3,093
+0.02(+0.73%)
Sep 17, 2019
3.268
3.319
3.260
3.268
22,523
-0.10(-2.84%)
Sep 16, 2019
3.308
3.440
3.308
3.364
22,719
+0.13(+3.94%)
Sep 13, 2019
3.196
3.276
3.161
3.236
11,541
+0.05(+1.50%)
Sep 12, 2019
3.236
3.292
3.164
3.188
11,459
-0.11(-3.33%)
Sep 11, 2019
3.188
3.316
3.180
3.298
10,833
+0.10(+3.19%)
Sep 10, 2019
3.236
3.252
3.196
3.196
14,087
+0.00(+0.00%)
Sep 09, 2019
3.188
3.308
3.188
3.196
30,281
-0.04(-1.23%)
Sep 06, 2019
3.276
3.372
3.228
3.236
15,305
-0.04(-1.22%)
Sep 05, 2019
3.276
3.316
3.276
3.276
8,784
-0.01(-0.24%)
Sep 04, 2019
3.284
3.324
3.276
3.284
8,520
-0.03(-0.96%)
Sep 03, 2019
3.396
3.396
3.236
3.316
29,751
-0.15(-4.37%)
Aug 30, 2019
3.483
3.483
3.436
3.467
2,885
+0.00(+0.09%)
Aug 29, 2019
3.511
3.511
3.459
3.464
4,182
+0.04(+1.07%)
Aug 28, 2019
3.443
3.515
3.428
3.428
3,284
-0.07(-2.05%)
Aug 27, 2019
3.507
3.507
3.435
3.499
12,936
-0.06(-1.79%)
Aug 26, 2019
3.555
3.591
3.428
3.563
19,085
+0.02(+0.68%)
Aug 23, 2019
3.651
3.762
3.539
3.539
5,143
-0.07(-1.99%)
Aug 22, 2019
3.451
3.667
3.449
3.611
29,537
+0.17(+4.86%)
Aug 21, 2019
3.443
3.579
3.380
3.443
20,747
+0.01(+0.23%)
Aug 20, 2019
3.523
3.611
3.435
3.435
15,974
-0.09(-2.49%)
Aug 19, 2019
3.507
3.523
3.443
3.523
15,773
+0.10(+2.79%)
Aug 16, 2019
3.542
3.542
3.428
3.428
8,280
+0.10(+2.87%)
Aug 15, 2019
3.651
3.651
3.292
3.332
44,644
-0.35(-9.52%)
Aug 14, 2019
3.746
3.746
3.659
3.683
1,599
-0.02(-0.60%)
Aug 13, 2019
3.651
3.707
3.651
3.705
7,105
+0.05(+1.48%)
Aug 12, 2019
3.675
3.702
3.651
3.651
4,856
-0.05(-1.29%)
Aug 09, 2019
3.699
3.714
3.694
3.699
6,021
-0.02(-0.64%)
Aug 08, 2019
3.722
3.722
3.707
3.722
1,659
+0.02(+0.65%)
Aug 07, 2019
3.667
3.762
3.667
3.699
4,676
+0.03(+0.93%)
Aug 06, 2019
3.523
3.746
3.507
3.664
9,887
+0.16(+4.48%)
Aug 05, 2019
3.595
3.627
3.507
3.507
27,718
-0.15(-4.14%)
Aug 02, 2019
3.603
3.659
3.595
3.659
9,534
+0.05(+1.32%)
Aug 01, 2019
3.765
3.794
3.587
3.611
22,477
-0.14(-3.82%)
Jul 31, 2019
3.754
3.794
3.754
3.754
8,124
-0.04(-1.05%)
Jul 30, 2019
3.789
3.810
3.789
3.794
5,139
-0.03(-0.84%)
Jul 29, 2019
3.786
3.866
3.786
3.826
8,791
+0.08(+2.13%)
Jul 26, 2019
3.898
3.898
3.746
3.746
1,380
-0.01(-0.21%)
Jul 25, 2019
3.802
3.890
3.738
3.754
3,928
-0.07(-1.88%)
Jul 24, 2019
3.842
3.874
3.806
3.826
8,253
-0.09(-2.24%)
Jul 23, 2019
3.954
3.954
3.857
3.914
7,618
+0.02(+0.61%)
Jul 22, 2019
3.906
3.906
3.786
3.890
11,598
-0.05(-1.21%)
Jul 19, 2019
3.914
3.970
3.914
3.938
1,756
+0.03(+0.82%)
Jul 18, 2019
3.906
3.906
3.850
3.906
2,967
-0.03(-0.81%)
Jul 17, 2019
3.978
4.145
3.898
3.938
3,577
-0.01(-0.20%)
Jul 16, 2019
3.930
3.996
3.930
3.946
2,151
+0.01(+0.20%)
Jul 15, 2019
3.978
4.045
3.938
3.938
8,005
-0.10(-2.56%)
Jul 12, 2019
3.901
4.121
3.901
4.041
7,025
-0.05(-1.17%)
Jul 11, 2019
4.057
4.089
4.057
4.089
505
-0.02(-0.39%)
Jul 10, 2019
3.985
4.105
3.970
4.105
2,058
-0.04(-0.96%)
Jul 09, 2019
4.129
4.185
4.049
4.145
40,042
+0.05(+1.17%)
Jul 08, 2019
4.073
4.145
4.053
4.097
16,691
-0.03(-0.77%)
Jul 05, 2019
3.986
4.129
3.978
4.129
17,312
+0.07(+1.77%)
Jul 03, 2019
3.993
4.065
3.993
4.057
7,150
+0.03(+0.79%)
Jul 02, 2019
3.993
4.025
3.985
4.025
10,176
+0.04(+1.00%)
Jul 01, 2019
3.850
4.025
3.800
3.985
7,213
-0.02(-0.60%)
Jun 28, 2019
3.970
4.025
3.962
4.009
65,738
+0.18(+4.79%)
Jun 27, 2019
3.762
3.850
3.762
3.826
24,305
+0.06(+1.69%)
Jun 26, 2019
3.707
3.770
3.667
3.762
40,507
+0.06(+1.51%)
Jun 25, 2019
3.667
3.707
3.581
3.707
11,185
+0.00(+0.00%)
Jun 24, 2019
3.714
3.730
3.627
3.707
7,464
-0.01(-0.21%)
Jun 21, 2019
3.627
3.714
3.627
3.714
1,254
+0.13(+3.56%)
Jun 20, 2019
3.563
3.722
3.525
3.587
16,438
+0.00(+0.00%)
Jun 19, 2019
3.587
3.587
3.587
3.587
477
+0.10(+2.74%)
Jun 18, 2019
3.667
3.738
3.491
3.491
17,389
-0.11(-3.10%)
Jun 17, 2019
3.627
3.667
3.555
3.603
8,110
-0.02(-0.50%)
Jun 14, 2019
3.579
3.770
3.547
3.621
45,791
+0.10(+2.77%)
Jun 13, 2019
3.404
3.651
3.404
3.523
58,918
+0.03(+0.91%)
Jun 12, 2019
3.547
3.636
3.483
3.491
46,272
-0.20(-5.40%)
Jun 11, 2019
3.762
3.762
3.559
3.691
20,786
+0.02(+0.65%)
Jun 10, 2019
3.810
3.810
3.667
3.667
12,154
-0.15(-3.97%)
Jun 07, 2019
3.826
3.842
3.786
3.818
4,767
-0.05(-1.24%)
Jun 06, 2019
3.906
3.906
3.866
3.866
4,803
-0.04(-1.02%)
Jun 05, 2019
4.089
4.089
3.906
3.906
7,532
-0.22(-5.41%)
Jun 04, 2019
4.017
4.129
3.966
4.129
1,374
+0.10(+2.37%)
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.