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
Kezar Life Sciences Inc
(NQ:
KZR
)
0.7720
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
0.7792
0.7854
0.7512
0.7720
208,330
-0.00(-0.50%)
May 21, 2024
0.7700
0.8000
0.7551
0.7759
571,589
+0.01(+0.78%)
May 20, 2024
0.7657
0.7744
0.7416
0.7699
563,750
+0.00(+0.55%)
May 17, 2024
0.7800
0.7842
0.7550
0.7657
266,034
-0.00(-0.30%)
May 16, 2024
0.7700
0.7838
0.7430
0.7680
623,220
-0.00(-0.56%)
May 15, 2024
0.7980
0.7980
0.7713
0.7723
425,070
-0.02(-2.18%)
May 14, 2024
0.7300
0.8138
0.7300
0.7895
1,219,718
+0.04(+5.62%)
May 13, 2024
0.7900
0.8065
0.7200
0.7475
1,524,010
-0.03(-3.26%)
May 10, 2024
0.8000
0.8147
0.7700
0.7727
1,067,684
-0.04(-5.42%)
May 09, 2024
0.8200
0.8379
0.8062
0.8170
669,717
-0.00(-0.49%)
May 08, 2024
0.8300
0.8377
0.8036
0.8210
620,012
-0.02(-2.26%)
May 07, 2024
0.8300
0.8493
0.8011
0.8400
453,066
+0.03(+3.11%)
May 06, 2024
0.8570
0.8570
0.8030
0.8147
495,661
-0.04(-4.98%)
May 03, 2024
0.8600
0.8600
0.8336
0.8574
193,867
+0.00(+0.32%)
May 02, 2024
0.8400
0.8679
0.8339
0.8547
659,632
+0.02(+1.93%)
May 01, 2024
0.8300
0.8500
0.8105
0.8385
970,773
+0.01(+1.70%)
Apr 30, 2024
0.8378
0.8500
0.8200
0.8245
633,984
-0.01(-1.59%)
Apr 29, 2024
0.8200
0.8500
0.8103
0.8378
597,200
+0.03(+4.09%)
Apr 26, 2024
0.8000
0.8138
0.7800
0.8049
496,295
+0.01(+1.89%)
Apr 25, 2024
0.8002
0.8050
0.7730
0.7900
577,569
-0.01(-1.42%)
Apr 24, 2024
0.8110
0.8340
0.8000
0.8014
425,572
-0.02(-2.98%)
Apr 23, 2024
0.8110
0.8439
0.8050
0.8260
518,853
+0.00(+0.49%)
Apr 22, 2024
0.8041
0.8350
0.7850
0.8220
709,557
+0.03(+4.05%)
Apr 19, 2024
0.7800
0.8044
0.7711
0.7900
421,814
+0.00(+0.30%)
Apr 18, 2024
0.8200
0.8202
0.7849
0.7876
544,204
-0.03(-3.55%)
Apr 17, 2024
0.8000
0.8207
0.7701
0.8166
446,782
+0.03(+4.28%)
Apr 16, 2024
0.8200
0.8280
0.7724
0.7831
599,316
-0.03(-3.26%)
Apr 15, 2024
0.8645
0.8700
0.8000
0.8095
585,789
-0.05(-6.17%)
Apr 12, 2024
0.8620
0.8800
0.8451
0.8627
623,124
+0.01(+0.65%)
Apr 11, 2024
0.8000
0.8690
0.8000
0.8571
1,329,696
+0.06(+7.14%)
Apr 10, 2024
0.8100
0.8179
0.7911
0.8000
587,414
-0.03(-3.45%)
Apr 09, 2024
0.8004
0.8321
0.8000
0.8286
544,198
+0.02(+2.68%)
Apr 08, 2024
0.8012
0.8161
0.7900
0.8070
621,083
+0.01(+1.19%)
Apr 05, 2024
0.8200
0.8257
0.7502
0.7975
988,320
-0.02(-2.89%)
Apr 04, 2024
0.8427
0.8659
0.8106
0.8212
1,087,444
-0.04(-4.23%)
Apr 03, 2024
0.8615
0.8970
0.8440
0.8575
794,687
-0.01(-0.66%)
Apr 02, 2024
0.8850
0.8918
0.8522
0.8632
563,087
-0.06(-6.18%)
Apr 01, 2024
0.9100
0.9265
0.8570
0.9201
823,927
+0.02(+2.05%)
Mar 28, 2024
0.9100
0.9165
0.9105
0.9016
1,175,764
-0.00(-0.16%)
Mar 27, 2024
0.8850
0.9076
0.8525
0.9030
598,007
+0.01(+1.02%)
Mar 26, 2024
0.9400
0.9530
0.8200
0.8939
1,393,176
-0.02(-2.31%)
Mar 25, 2024
0.9900
1.010
0.9080
0.9150
1,139,127
-0.06(-6.11%)
Mar 22, 2024
1.020
1.040
0.9601
0.9745
1,949,327
+0.01(+0.98%)
Mar 21, 2024
0.8952
0.9821
0.8655
0.9650
1,541,387
+0.07(+8.12%)
Mar 20, 2024
0.8700
0.9018
0.8300
0.8925
536,557
+0.02(+2.49%)
Mar 19, 2024
0.8699
0.8726
0.8451
0.8708
399,351
+0.00(+0.06%)
Mar 18, 2024
0.9000
0.8980
0.8400
0.8703
505,743
-0.01(-1.10%)
Mar 15, 2024
0.8421
0.9140
0.8108
0.8800
878,896
+0.03(+3.53%)
Mar 14, 2024
0.9300
0.9300
0.8500
0.8500
638,120
-0.06(-6.59%)
Mar 13, 2024
0.9500
0.9500
0.8870
0.9100
394,574
-0.02(-2.16%)
Mar 12, 2024
0.9750
0.9943
0.8800
0.9301
713,926
-0.02(-2.50%)
Mar 11, 2024
0.9600
0.9683
0.9200
0.9539
623,972
-0.00(-0.27%)
Mar 08, 2024
0.9904
1.010
0.9250
0.9565
402,858
-0.04(-4.35%)
Mar 07, 2024
1.030
1.040
0.9770
1.000
617,818
-0.03(-2.91%)
Mar 06, 2024
1.050
1.050
1.000
1.030
476,397
+0.00(+0.00%)
Mar 05, 2024
0.9825
1.060
0.9800
1.030
606,105
+0.01(+0.98%)
Mar 04, 2024
1.030
1.060
0.9706
1.020
784,370
-0.01(-0.97%)
Mar 01, 2024
1.050
1.135
1.020
1.030
1,311,545
-0.02(-1.90%)
Feb 29, 2024
1.050
1.090
1.030
1.050
1,524,932
+0.01(+0.96%)
Feb 28, 2024
0.9900
1.060
0.9668
1.040
1,479,136
+0.07(+7.27%)
Feb 27, 2024
0.9200
0.9820
0.8830
0.9695
2,886,115
+0.07(+8.18%)
Feb 26, 2024
0.9100
0.9440
0.8615
0.8962
1,164,484
-0.00(-0.44%)
Feb 23, 2024
0.8500
0.9190
0.8420
0.9002
1,109,047
+0.05(+5.91%)
Feb 22, 2024
0.8330
0.8740
0.8200
0.8500
544,066
+0.02(+2.04%)
Feb 21, 2024
0.8288
0.8445
0.8055
0.8330
578,233
+0.01(+0.77%)
Feb 20, 2024
0.8400
0.8631
0.8190
0.8266
581,531
-0.01(-1.60%)
Feb 16, 2024
0.8400
0.8656
0.8327
0.8400
400,022
-0.00(-0.38%)
Feb 15, 2024
0.8400
0.8540
0.8210
0.8432
330,492
+0.00(+0.19%)
Feb 14, 2024
0.8356
0.8700
0.8052
0.8416
401,503
+0.01(+0.63%)
Feb 13, 2024
0.8600
0.8959
0.8300
0.8363
977,875
-0.04(-4.97%)
Feb 12, 2024
0.9680
0.9680
0.8781
0.8800
1,892,632
-0.07(-7.67%)
Feb 09, 2024
0.9500
0.9838
0.9408
0.9531
763,697
+0.01(+0.61%)
Feb 08, 2024
0.9300
0.9604
0.9300
0.9473
530,079
+0.02(+1.65%)
Feb 07, 2024
0.9300
0.9670
0.9204
0.9319
299,905
-0.01(-1.08%)
Feb 06, 2024
0.9451
0.9690
0.9359
0.9421
220,973
+0.01(+0.92%)
Feb 05, 2024
0.9500
0.9600
0.9200
0.9335
325,358
-0.01(-1.25%)
Feb 02, 2024
0.9686
0.9690
0.9400
0.9453
213,054
-0.00(-0.49%)
Feb 01, 2024
0.9897
0.9980
0.9221
0.9500
357,485
-0.04(-3.99%)
Jan 31, 2024
0.9300
1.000
0.9000
0.9895
891,030
+0.07(+7.99%)
Jan 30, 2024
0.9300
0.9480
0.9000
0.9163
350,453
-0.01(-1.11%)
Jan 29, 2024
0.8311
0.9420
0.8200
0.9266
838,078
+0.10(+11.71%)
Jan 26, 2024
0.8323
0.8479
0.8124
0.8295
399,405
+0.01(+1.05%)
Jan 25, 2024
0.8049
0.8356
0.7965
0.8209
273,800
+0.02(+1.99%)
Jan 24, 2024
0.8388
0.8450
0.8010
0.8049
263,206
-0.02(-1.84%)
Jan 23, 2024
0.8298
0.8470
0.8006
0.8200
305,101
-0.01(-1.74%)
Jan 22, 2024
0.8383
0.8499
0.8000
0.8345
339,087
+0.00(+0.54%)
Jan 19, 2024
0.8400
0.8700
0.8030
0.8300
468,976
-0.01(-1.19%)
Jan 18, 2024
0.8690
0.8890
0.8300
0.8400
298,205
-0.04(-4.55%)
Jan 17, 2024
0.8900
0.9100
0.8750
0.8800
295,837
-0.01(-1.12%)
Jan 16, 2024
0.9300
0.9300
0.8900
0.8900
225,453
-0.04(-4.09%)
Jan 12, 2024
0.9100
0.9611
0.8850
0.9280
713,643
+0.02(+2.38%)
Jan 11, 2024
0.8900
0.9250
0.8705
0.9064
327,375
+0.01(+0.71%)
Jan 10, 2024
0.9200
0.9299
0.8760
0.9000
432,745
-0.01(-1.10%)
Jan 09, 2024
0.9200
0.9288
0.8800
0.9100
213,340
-0.01(-0.55%)
Jan 08, 2024
0.9200
0.9400
0.8800
0.9150
378,176
-0.01(-0.58%)
Jan 05, 2024
0.8600
0.9615
0.8005
0.9203
665,411
+0.05(+6.04%)
Jan 04, 2024
0.9082
0.9138
0.8500
0.8679
613,004
-0.03(-3.62%)
Jan 03, 2024
0.9500
0.9699
0.8700
0.9005
424,065
-0.05(-5.21%)
Jan 02, 2024
0.9582
0.9775
0.9280
0.9500
372,251
+0.00(+0.27%)
Dec 29, 2023
0.9800
0.9801
0.9270
0.9474
437,024
-0.03(-2.90%)
Dec 28, 2023
0.9700
0.9950
0.9450
0.9757
342,093
+0.01(+0.86%)
Dec 27, 2023
0.8741
0.9800
0.8466
0.9674
855,226
+0.11(+12.33%)
Dec 26, 2023
0.8644
0.8780
0.8200
0.8612
781,057
+0.02(+1.80%)
Dec 22, 2023
0.8423
0.8770
0.8340
0.8460
902,362
+0.00(+0.44%)
Dec 21, 2023
0.8600
0.8700
0.8340
0.8423
365,184
-0.01(-0.92%)
Dec 20, 2023
0.8540
0.8555
0.8340
0.8501
485,340
-0.00(-0.46%)
Dec 19, 2023
0.8431
0.8683
0.8400
0.8540
792,526
+0.01(+1.35%)
Dec 18, 2023
0.8574
0.8700
0.8222
0.8426
467,102
+0.01(+0.65%)
Dec 15, 2023
0.8700
0.8750
0.8372
0.8372
1,427,884
-0.01(-1.61%)
Dec 14, 2023
0.8500
0.8621
0.8400
0.8509
1,552,947
+0.00(+0.11%)
Dec 13, 2023
0.8504
0.8740
0.8301
0.8500
1,918,103
+0.01(+1.36%)
Dec 12, 2023
0.8400
0.8740
0.8152
0.8386
1,584,900
-0.00(-0.17%)
Dec 11, 2023
0.8400
0.9000
0.8374
0.8400
1,024,834
-0.02(-2.38%)
Dec 08, 2023
0.8780
0.8880
0.8500
0.8605
853,295
-0.01(-1.01%)
Dec 07, 2023
0.8811
0.8811
0.8550
0.8693
826,554
-0.00(-0.01%)
Dec 06, 2023
0.8600
0.8778
0.8300
0.8694
742,026
+0.01(+1.68%)
Dec 05, 2023
0.8411
0.8775
0.8400
0.8550
882,208
-0.01(-0.86%)
Dec 04, 2023
0.8400
0.8628
0.8321
0.8624
1,102,599
+0.02(+2.90%)
Dec 01, 2023
0.8544
0.8579
0.8200
0.8381
1,450,119
+0.00(+0.06%)
Nov 30, 2023
0.8500
0.8525
0.8137
0.8376
869,352
+0.01(+0.79%)
Nov 29, 2023
0.8805
0.8999
0.8127
0.8310
1,041,791
-0.04(-4.31%)
Nov 28, 2023
0.8812
0.9188
0.8632
0.8684
722,056
-0.02(-2.75%)
Nov 27, 2023
0.9150
0.9150
0.8798
0.8930
572,244
-0.02(-2.38%)
Nov 24, 2023
0.9150
0.9150
0.8900
0.9148
525,473
+0.00(+0.31%)
Nov 22, 2023
0.8900
0.9250
0.8700
0.9120
585,143
+0.03(+3.64%)
Nov 21, 2023
0.8706
0.9000
0.8611
0.8800
614,646
-0.01(-0.58%)
Nov 20, 2023
0.8502
0.9070
0.8230
0.8851
805,472
+0.03(+2.93%)
Nov 17, 2023
0.8303
0.8900
0.8060
0.8599
1,052,334
+0.02(+2.54%)
Nov 16, 2023
0.8200
0.8560
0.7723
0.8386
745,379
+0.05(+5.92%)
Nov 15, 2023
0.7989
0.8840
0.7770
0.7917
1,167,809
+0.01(+1.15%)
Nov 14, 2023
0.8060
0.8060
0.7000
0.7827
1,111,714
+0.06(+7.60%)
Nov 13, 2023
0.7200
0.7570
0.6746
0.7274
786,416
+0.01(+1.41%)
Nov 10, 2023
0.7879
0.7920
0.7000
0.7173
661,650
-0.03(-3.68%)
Nov 09, 2023
0.8151
0.8400
0.7446
0.7447
253,403
-0.09(-11.08%)
Nov 08, 2023
0.8302
0.8585
0.8000
0.8375
403,210
+0.00(+0.05%)
Nov 07, 2023
0.8380
0.8596
0.8135
0.8371
309,954
-0.00(-0.35%)
Nov 06, 2023
0.8367
0.8580
0.8250
0.8400
171,154
-0.00(-0.53%)
Nov 03, 2023
0.8115
0.8470
0.7747
0.8445
316,741
+0.05(+6.25%)
Nov 02, 2023
0.7500
0.8180
0.7500
0.7948
287,308
+0.03(+4.54%)
Nov 01, 2023
0.7274
0.7700
0.7160
0.7603
178,180
+0.04(+5.44%)
Oct 31, 2023
0.7500
0.7770
0.7061
0.7211
210,902
-0.04(-4.99%)
Oct 30, 2023
0.7500
0.7770
0.7365
0.7590
226,068
+0.03(+3.97%)
Oct 27, 2023
0.7953
0.8025
0.7001
0.7300
469,014
-0.07(-8.42%)
Oct 26, 2023
0.8515
0.8820
0.7875
0.7971
542,215
-0.06(-6.80%)
Oct 25, 2023
0.8900
0.8900
0.8200
0.8553
290,604
-0.02(-2.61%)
Oct 24, 2023
0.9100
0.9300
0.8730
0.8782
390,137
-0.04(-4.17%)
Oct 23, 2023
1.000
1.000
0.8800
0.9164
425,285
-0.04(-3.97%)
Oct 20, 2023
0.9593
0.9990
0.9400
0.9543
220,867
-0.01(-0.71%)
Oct 19, 2023
0.9968
1.010
0.9500
0.9611
150,270
-0.03(-2.76%)
Oct 18, 2023
1.050
1.060
0.9716
0.9884
273,598
-0.07(-6.75%)
Oct 17, 2023
0.9900
1.070
0.9800
1.060
198,798
+0.06(+6.01%)
Oct 16, 2023
0.9700
1.010
0.9190
0.9999
150,582
+0.04(+4.53%)
Oct 13, 2023
0.9600
0.9650
0.9300
0.9566
189,019
+0.04(+4.41%)
Oct 12, 2023
1.060
1.100
0.9042
0.9162
865,777
-0.16(-15.17%)
Oct 11, 2023
1.040
1.100
1.030
1.080
369,025
+0.04(+3.85%)
Oct 10, 2023
0.9200
1.040
0.9011
1.040
443,255
+0.12(+13.43%)
Oct 09, 2023
0.9300
0.9557
0.8631
0.9169
5,817,021
-0.04(-4.09%)
Oct 06, 2023
0.9400
1.020
0.8901
0.9560
751,151
+0.02(+2.32%)
Oct 05, 2023
1.000
1.000
0.9000
0.9343
531,933
-0.08(-7.50%)
Oct 04, 2023
1.030
1.030
0.9500
1.010
510,650
-0.03(-2.88%)
Oct 03, 2023
1.140
1.140
1.030
1.040
288,462
-0.11(-9.57%)
Oct 02, 2023
1.170
1.190
1.130
1.150
303,484
-0.04(-3.36%)
Sep 29, 2023
1.180
1.198
1.165
1.190
165,715
+0.01(+0.85%)
Sep 28, 2023
1.150
1.200
1.130
1.180
262,395
+0.03(+2.61%)
Sep 27, 2023
1.100
1.160
1.100
1.150
308,140
+0.07(+6.48%)
Sep 26, 2023
1.140
1.220
1.080
1.080
405,666
-0.04(-3.57%)
Sep 25, 2023
1.200
1.150
1.105
1.120
438,695
-0.02(-1.75%)
Sep 22, 2023
1.100
1.185
1.100
1.140
432,572
-0.03(-2.56%)
Sep 21, 2023
1.210
1.250
1.090
1.170
2,444,358
+0.03(+2.63%)
Sep 20, 2023
1.180
1.200
1.120
1.140
275,871
-0.05(-4.20%)
Sep 19, 2023
1.220
1.237
1.170
1.190
297,870
-0.03(-2.46%)
Sep 18, 2023
1.320
1.320
1.210
1.220
305,419
-0.07(-5.43%)
Sep 15, 2023
1.240
1.300
1.235
1.290
684,664
+0.08(+6.61%)
Sep 14, 2023
1.200
1.230
1.190
1.210
170,119
+0.02(+1.68%)
Sep 13, 2023
1.230
1.240
1.190
1.190
257,679
-0.03(-2.46%)
Sep 12, 2023
1.200
1.250
1.180
1.220
168,199
+0.02(+1.67%)
Sep 11, 2023
1.250
1.250
1.170
1.200
292,978
-0.01(-0.41%)
Sep 08, 2023
1.310
1.335
1.190
1.205
312,083
-0.11(-8.71%)
Sep 07, 2023
1.410
1.430
1.320
1.320
340,352
-0.11(-7.69%)
Sep 06, 2023
1.510
1.530
1.410
1.430
306,149
-0.08(-5.30%)
Sep 05, 2023
1.590
1.610
1.500
1.510
393,719
-0.06(-3.82%)
Sep 01, 2023
1.500
1.600
1.500
1.570
299,725
+0.08(+5.37%)
Aug 31, 2023
1.620
1.625
1.490
1.490
359,570
-0.14(-8.59%)
Aug 30, 2023
1.660
1.670
1.613
1.630
184,334
-0.03(-1.81%)
Aug 29, 2023
1.640
1.685
1.560
1.660
368,938
+0.01(+0.61%)
Aug 28, 2023
1.650
1.670
1.550
1.650
401,473
+0.00(+0.00%)
Aug 25, 2023
1.520
1.670
1.480
1.650
392,906
+0.15(+10.00%)
Aug 24, 2023
1.480
1.510
1.345
1.500
372,884
+0.03(+2.04%)
Aug 23, 2023
1.400
1.505
1.380
1.470
248,368
+0.07(+5.00%)
Aug 22, 2023
1.280
1.410
1.260
1.400
254,186
+0.12(+9.37%)
Aug 21, 2023
1.300
1.320
1.230
1.280
600,389
-0.01(-0.78%)
Aug 18, 2023
1.360
1.360
1.275
1.290
440,355
-0.10(-7.19%)
Aug 17, 2023
1.430
1.450
1.370
1.390
309,564
-0.06(-4.14%)
Aug 16, 2023
1.530
1.590
1.440
1.450
735,487
-0.09(-5.84%)
Aug 15, 2023
1.550
1.565
1.440
1.540
509,406
-0.01(-0.65%)
Aug 14, 2023
1.500
1.580
1.410
1.550
555,356
+0.04(+2.65%)
Aug 11, 2023
1.920
1.950
1.350
1.510
1,491,283
-0.54(-26.34%)
Aug 10, 2023
2.010
2.080
2.000
2.050
226,881
+0.04(+1.99%)
Aug 09, 2023
2.030
2.070
1.980
2.010
277,004
-0.04(-1.95%)
Aug 08, 2023
2.120
2.125
2.040
2.050
143,990
-0.06(-2.84%)
Aug 07, 2023
2.130
2.160
2.070
2.110
245,335
-0.02(-0.94%)
Aug 04, 2023
2.170
2.225
2.120
2.130
202,719
-0.02(-0.93%)
Aug 03, 2023
2.190
2.220
2.130
2.150
230,155
-0.04(-1.83%)
Aug 02, 2023
2.180
2.220
2.135
2.190
170,944
+0.00(+0.00%)
Aug 01, 2023
2.240
2.270
2.165
2.190
232,282
-0.05(-2.23%)
Jul 31, 2023
2.260
2.280
2.190
2.240
227,186
+0.04(+1.82%)
Jul 28, 2023
2.150
2.250
2.150
2.200
330,431
+0.06(+2.80%)
Jul 27, 2023
2.270
2.315
2.125
2.140
257,557
-0.12(-5.31%)
Jul 26, 2023
2.260
2.285
2.210
2.260
254,595
+0.04(+1.80%)
Jul 25, 2023
2.290
2.300
2.200
2.220
411,055
-0.06(-2.63%)
Jul 24, 2023
2.420
2.430
2.265
2.280
390,234
-0.13(-5.39%)
Jul 21, 2023
2.450
2.550
2.400
2.410
293,012
-0.01(-0.41%)
Jul 20, 2023
2.400
2.480
2.360
2.420
403,333
+0.03(+1.26%)
Jul 19, 2023
2.350
2.430
2.290
2.390
676,445
+0.03(+1.27%)
Jul 18, 2023
2.440
2.440
2.340
2.360
366,995
-0.06(-2.48%)
Jul 17, 2023
2.460
2.485
2.410
2.420
344,827
-0.01(-0.41%)
Jul 14, 2023
2.470
2.500
2.410
2.430
296,109
-0.04(-1.62%)
Jul 13, 2023
2.540
2.570
2.460
2.470
213,886
-0.07(-2.76%)
Jul 12, 2023
2.590
2.600
2.485
2.540
202,419
+0.01(+0.40%)
Jul 11, 2023
2.510
2.595
2.465
2.530
342,804
+0.02(+0.80%)
Jul 10, 2023
2.500
2.605
2.480
2.510
387,227
+0.03(+1.21%)
Jul 07, 2023
2.380
2.485
2.380
2.480
244,875
+0.10(+4.20%)
Jul 06, 2023
2.410
2.440
2.370
2.380
337,918
-0.06(-2.46%)
Jul 05, 2023
2.460
2.465
2.360
2.440
484,716
-0.02(-0.81%)
Jul 03, 2023
2.430
2.460
2.390
2.460
186,476
+0.01(+0.41%)
Jun 30, 2023
2.400
2.470
2.370
2.450
362,419
+0.07(+2.94%)
Jun 29, 2023
2.430
2.440
2.290
2.380
575,992
-0.03(-1.24%)
Jun 28, 2023
2.360
2.430
2.330
2.410
622,916
+0.06(+2.55%)
Jun 27, 2023
2.380
2.410
2.290
2.350
584,851
-0.02(-0.84%)
Jun 26, 2023
2.360
2.430
2.330
2.370
603,753
-0.01(-0.42%)
Jun 23, 2023
2.290
2.410
2.245
2.380
3,929,794
+0.07(+3.03%)
Jun 22, 2023
2.400
2.430
2.290
2.310
1,425,179
-0.12(-4.94%)
Jun 21, 2023
2.520
2.520
2.405
2.430
654,680
-0.07(-2.80%)
Jun 20, 2023
2.540
2.600
2.475
2.500
734,401
-0.02(-0.79%)
Jun 16, 2023
2.660
2.685
2.485
2.520
6,216,573
-0.12(-4.55%)
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.