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
Rada Electr Inds Ltd
(NQ:
RADA
)
9.870
UNCHANGED
Last Price
Updated: 1:00 PM EST, Nov 25, 2022
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
5.030
5.030
4.840
5.000
201,700
-0.03(-0.60%)
May 28, 2020
5.100
5.240
4.975
5.030
138,825
-0.17(-3.27%)
May 27, 2020
5.120
5.120
4.880
5.200
154,091
+0.13(+2.56%)
May 26, 2020
5.140
5.150
4.950
5.070
150,561
+0.08(+1.60%)
May 22, 2020
5.040
5.080
4.920
4.990
130,000
-0.09(-1.77%)
May 21, 2020
5.130
5.200
4.930
5.080
221,320
-0.05(-0.97%)
May 20, 2020
5.190
5.200
4.990
5.130
420,228
+0.13(+2.60%)
May 19, 2020
4.720
5.090
4.630
5.000
1,007,243
+0.56(+12.61%)
May 18, 2020
4.510
4.520
4.270
4.440
502,315
+0.30(+7.25%)
May 15, 2020
4.030
4.160
4.010
4.140
119,800
+0.07(+1.72%)
May 14, 2020
4.040
4.140
3.870
4.070
216,338
+0.02(+0.49%)
May 13, 2020
4.160
4.160
3.959
4.050
184,005
-0.12(-2.88%)
May 12, 2020
4.300
4.330
4.140
4.170
188,620
-0.10(-2.34%)
May 11, 2020
4.090
4.350
4.050
4.270
273,456
+0.13(+3.26%)
May 08, 2020
4.150
4.270
4.083
4.135
168,500
-0.10(-2.25%)
May 07, 2020
4.200
4.300
4.050
4.230
253,328
+0.09(+2.17%)
May 06, 2020
4.090
4.190
4.050
4.140
150,641
+0.09(+2.22%)
May 05, 2020
4.130
4.160
3.960
4.050
220,840
-0.03(-0.74%)
May 04, 2020
4.080
4.130
3.940
4.080
238,925
-0.06(-1.45%)
May 01, 2020
4.200
4.200
3.990
4.140
357,100
-0.10(-2.36%)
Apr 30, 2020
4.600
4.600
4.230
4.240
161,532
-0.31(-6.81%)
Apr 29, 2020
4.630
4.740
4.510
4.550
160,564
+0.01(+0.22%)
Apr 28, 2020
4.530
4.580
4.350
4.540
102,537
+0.09(+2.02%)
Apr 27, 2020
4.150
4.490
4.150
4.450
132,275
+0.31(+7.49%)
Apr 24, 2020
4.130
4.160
4.000
4.140
75,600
+0.04(+0.98%)
Apr 23, 2020
4.120
4.300
4.030
4.100
137,072
+0.05(+1.23%)
Apr 22, 2020
4.140
4.140
3.940
4.050
106,026
+0.05(+1.25%)
Apr 21, 2020
3.980
4.230
3.850
4.000
182,594
-0.06(-1.48%)
Apr 20, 2020
4.270
4.270
4.050
4.060
137,542
-0.22(-5.14%)
Apr 17, 2020
4.380
4.446
4.160
4.280
237,000
-0.08(-1.83%)
Apr 16, 2020
4.420
4.420
4.090
4.360
273,567
-0.03(-0.68%)
Apr 15, 2020
4.360
4.480
4.360
4.390
344,020
-0.02(-0.45%)
Apr 14, 2020
4.300
4.490
4.260
4.410
191,855
+0.16(+3.76%)
Apr 13, 2020
4.520
4.530
4.155
4.250
220,458
+0.03(+0.71%)
Apr 09, 2020
4.400
4.600
4.180
4.220
220,000
-0.03(-0.71%)
Apr 08, 2020
4.140
4.370
4.020
4.250
210,828
+0.21(+5.20%)
Apr 07, 2020
3.990
4.240
3.810
4.040
480,248
+0.23(+6.04%)
Apr 06, 2020
3.820
3.980
3.740
3.810
239,847
+0.09(+2.42%)
Apr 03, 2020
3.610
3.740
3.520
3.720
143,700
+0.08(+2.20%)
Apr 02, 2020
3.490
3.739
3.460
3.640
191,829
+0.15(+4.30%)
Apr 01, 2020
3.370
3.540
3.360
3.490
114,925
-0.01(-0.29%)
Mar 31, 2020
3.390
3.550
3.230
3.500
235,254
+0.11(+3.24%)
Mar 30, 2020
3.220
3.480
3.120
3.390
283,651
+0.16(+4.95%)
Mar 27, 2020
3.450
3.550
3.220
3.230
182,000
-0.38(-10.53%)
Mar 26, 2020
3.370
3.670
3.370
3.610
370,756
+0.25(+7.44%)
Mar 25, 2020
3.250
3.620
3.210
3.360
357,961
+0.10(+3.07%)
Mar 24, 2020
3.230
3.430
3.230
3.260
253,145
+0.17(+5.50%)
Mar 23, 2020
3.040
3.200
2.890
3.090
1,127,586
-0.04(-1.28%)
Mar 20, 2020
3.430
3.710
2.975
3.130
435,200
-0.29(-8.48%)
Mar 19, 2020
2.100
3.450
2.100
3.420
919,526
+1.22(+55.45%)
Mar 18, 2020
2.730
2.940
2.050
2.200
747,765
-0.74(-25.17%)
Mar 17, 2020
3.030
3.160
2.700
2.940
499,673
-0.04(-1.34%)
Mar 16, 2020
3.420
3.420
2.940
2.980
644,867
-0.66(-18.13%)
Mar 13, 2020
3.700
3.870
3.490
3.640
356,200
-0.08(-2.15%)
Mar 12, 2020
3.950
3.970
3.470
3.720
551,555
-0.44(-10.58%)
Mar 11, 2020
4.530
4.530
4.120
4.160
311,090
-0.38(-8.37%)
Mar 10, 2020
4.360
4.680
4.330
4.540
543,450
+0.34(+8.10%)
Mar 09, 2020
4.500
4.580
4.100
4.200
884,913
-0.57(-11.95%)
Mar 06, 2020
4.840
4.870
4.740
4.770
182,400
-0.16(-3.25%)
Mar 05, 2020
4.930
4.980
4.702
4.930
268,684
+0.00(+0.00%)
Mar 04, 2020
4.850
4.980
4.675
4.930
293,071
+0.20(+4.23%)
Mar 03, 2020
5.030
5.110
4.660
4.730
292,001
-0.27(-5.40%)
Mar 02, 2020
4.950
5.050
4.780
5.000
202,571
+0.04(+0.81%)
Feb 28, 2020
4.740
4.970
4.740
4.960
315,000
-0.01(-0.20%)
Feb 27, 2020
4.940
5.200
4.730
4.970
452,028
-0.13(-2.55%)
Feb 26, 2020
5.090
5.400
4.800
5.100
527,514
+0.01(+0.20%)
Feb 25, 2020
5.470
5.639
5.060
5.090
550,148
-0.38(-6.95%)
Feb 24, 2020
5.500
5.510
5.380
5.470
252,293
-0.16(-2.84%)
Feb 21, 2020
5.710
5.740
5.600
5.630
147,200
-0.11(-1.92%)
Feb 20, 2020
5.870
5.990
5.670
5.740
223,519
-0.14(-2.38%)
Feb 19, 2020
6.070
6.070
5.820
5.880
358,085
-0.17(-2.81%)
Feb 18, 2020
6.080
6.120
6.020
6.050
220,279
+0.00(+0.00%)
Feb 14, 2020
5.950
6.098
5.900
6.050
205,900
+0.11(+1.85%)
Feb 13, 2020
5.990
6.070
5.890
5.940
267,703
-0.14(-2.30%)
Feb 12, 2020
6.000
6.195
5.940
6.080
230,760
+0.12(+2.01%)
Feb 11, 2020
6.020
6.050
5.910
5.960
99,914
+0.01(+0.17%)
Feb 10, 2020
5.700
5.950
5.510
5.950
161,471
+0.17(+2.94%)
Feb 07, 2020
5.960
5.979
5.730
5.780
117,600
-0.19(-3.18%)
Feb 06, 2020
5.900
5.990
5.843
5.970
125,256
+0.12(+2.05%)
Feb 05, 2020
6.000
6.050
5.850
5.850
204,835
-0.11(-1.85%)
Feb 04, 2020
5.910
6.050
5.760
5.960
218,900
+0.14(+2.41%)
Feb 03, 2020
5.850
6.040
5.800
5.820
191,753
-0.03(-0.51%)
Jan 31, 2020
5.820
5.950
5.670
5.850
236,600
+0.03(+0.52%)
Jan 30, 2020
6.000
6.060
5.810
5.820
268,558
-0.21(-3.48%)
Jan 29, 2020
6.120
6.280
6.020
6.030
175,502
-0.07(-1.15%)
Jan 28, 2020
6.070
6.200
6.070
6.100
143,816
+0.04(+0.66%)
Jan 27, 2020
6.090
6.189
5.960
6.060
415,045
-0.19(-3.04%)
Jan 24, 2020
6.440
6.450
6.190
6.250
148,100
-0.14(-2.19%)
Jan 23, 2020
6.370
6.460
6.170
6.390
246,911
+0.09(+1.43%)
Jan 22, 2020
6.450
6.480
6.230
6.300
316,460
-0.15(-2.33%)
Jan 21, 2020
6.680
6.730
6.280
6.450
536,286
-0.19(-2.86%)
Jan 17, 2020
6.710
6.750
6.400
6.640
303,900
-0.11(-1.63%)
Jan 16, 2020
6.500
6.760
6.480
6.750
619,096
+0.27(+4.17%)
Jan 15, 2020
6.460
6.580
6.250
6.480
525,600
+0.16(+2.53%)
Jan 14, 2020
6.300
6.440
5.975
6.320
785,214
-0.16(-2.47%)
Jan 13, 2020
6.240
6.740
6.210
6.480
789,738
+0.31(+5.02%)
Jan 10, 2020
5.970
6.300
5.930
6.170
447,200
+0.20(+3.35%)
Jan 09, 2020
6.000
6.170
5.840
5.970
488,717
-0.04(-0.67%)
Jan 08, 2020
5.850
6.100
5.790
6.010
2,889,417
-0.28(-4.45%)
Jan 07, 2020
6.540
6.650
6.150
6.290
870,695
-0.20(-3.08%)
Jan 06, 2020
5.590
7.000
5.590
6.490
2,255,357
+0.91(+16.31%)
Jan 03, 2020
5.210
5.600
5.210
5.580
347,300
+0.36(+6.90%)
Jan 02, 2020
5.220
5.290
5.120
5.220
134,024
+0.03(+0.58%)
Dec 31, 2019
5.370
5.370
5.190
5.190
144,100
-0.18(-3.35%)
Dec 30, 2019
5.390
5.500
5.330
5.370
165,864
+0.02(+0.37%)
Dec 27, 2019
5.450
5.450
5.320
5.350
67,000
-0.10(-1.83%)
Dec 26, 2019
5.480
5.660
5.400
5.450
143,532
+0.04(+0.74%)
Dec 24, 2019
5.400
5.470
5.300
5.410
73,500
-0.03(-0.55%)
Dec 23, 2019
5.150
5.505
5.060
5.440
413,325
+0.29(+5.63%)
Dec 20, 2019
5.230
5.234
5.080
5.150
154,400
-0.03(-0.58%)
Dec 19, 2019
5.290
5.330
5.130
5.180
204,437
-0.12(-2.26%)
Dec 18, 2019
5.420
5.430
5.230
5.300
153,220
-0.12(-2.21%)
Dec 17, 2019
5.590
5.600
5.360
5.420
79,858
-0.17(-3.04%)
Dec 16, 2019
5.360
5.600
5.330
5.590
381,743
+0.22(+4.10%)
Dec 13, 2019
5.250
5.390
5.250
5.370
90,800
+0.13(+2.48%)
Dec 12, 2019
5.270
5.480
5.210
5.240
335,655
-0.05(-0.95%)
Dec 11, 2019
5.300
5.380
5.250
5.290
93,625
-0.06(-1.12%)
Dec 10, 2019
5.260
5.380
5.260
5.350
79,377
+0.10(+1.90%)
Dec 09, 2019
5.210
5.400
5.210
5.250
86,418
+0.00(+0.00%)
Dec 06, 2019
5.100
5.280
5.060
5.250
112,600
+0.27(+5.42%)
Dec 05, 2019
5.040
5.080
4.931
4.980
179,661
-0.08(-1.58%)
Dec 04, 2019
5.100
5.160
5.020
5.060
129,384
-0.08(-1.56%)
Dec 03, 2019
5.180
5.180
5.090
5.140
78,314
-0.04(-0.77%)
Dec 02, 2019
5.400
5.450
5.070
5.180
342,372
-0.26(-4.78%)
Nov 29, 2019
5.400
5.480
5.350
5.440
29,800
-0.01(-0.18%)
Nov 27, 2019
5.300
5.460
5.280
5.450
97,800
+0.14(+2.64%)
Nov 26, 2019
5.190
5.430
5.175
5.310
245,634
+0.11(+2.12%)
Nov 25, 2019
5.020
5.320
5.020
5.200
99,700
+0.17(+3.38%)
Nov 22, 2019
5.100
5.150
5.020
5.030
117,400
-0.10(-1.95%)
Nov 21, 2019
5.200
5.210
5.020
5.130
124,816
-0.04(-0.77%)
Nov 20, 2019
5.260
5.490
5.170
5.170
143,316
-0.06(-1.15%)
Nov 19, 2019
5.010
5.450
5.010
5.230
150,955
+0.07(+1.36%)
Nov 18, 2019
5.260
5.290
5.100
5.160
103,347
-0.09(-1.71%)
Nov 15, 2019
5.180
5.330
5.153
5.250
64,100
+0.09(+1.74%)
Nov 14, 2019
5.140
5.240
5.140
5.160
47,335
-0.02(-0.39%)
Nov 13, 2019
5.170
5.230
5.160
5.180
48,944
+0.00(+0.00%)
Nov 12, 2019
5.070
5.240
5.070
5.180
93,420
+0.10(+1.97%)
Nov 11, 2019
5.130
5.160
5.050
5.080
41,493
-0.06(-1.17%)
Nov 08, 2019
5.130
5.350
5.060
5.140
112,800
+0.00(+0.00%)
Nov 07, 2019
5.310
5.320
5.130
5.140
124,498
-0.22(-4.10%)
Nov 06, 2019
5.530
5.590
5.280
5.360
77,573
-0.18(-3.25%)
Nov 05, 2019
5.640
5.650
5.380
5.540
134,552
-0.01(-0.18%)
Nov 04, 2019
5.060
5.600
5.000
5.550
244,465
+0.52(+10.34%)
Nov 01, 2019
5.100
5.160
5.020
5.030
69,400
-0.07(-1.37%)
Oct 31, 2019
5.310
5.320
5.000
5.100
132,894
-0.17(-3.23%)
Oct 30, 2019
5.150
5.300
5.060
5.270
102,370
+0.12(+2.33%)
Oct 29, 2019
5.350
5.376
5.110
5.150
159,743
-0.28(-5.16%)
Oct 28, 2019
5.420
5.600
5.410
5.430
136,485
-0.08(-1.45%)
Oct 25, 2019
5.460
5.530
5.360
5.510
81,000
+0.05(+0.92%)
Oct 24, 2019
5.450
5.470
5.400
5.460
90,914
+0.01(+0.18%)
Oct 23, 2019
5.420
5.470
5.360
5.450
63,097
-0.01(-0.18%)
Oct 22, 2019
5.510
5.540
5.410
5.460
76,538
-0.02(-0.36%)
Oct 21, 2019
5.460
5.522
5.370
5.480
99,097
+0.02(+0.37%)
Oct 18, 2019
5.640
5.660
5.370
5.460
211,100
-0.15(-2.67%)
Oct 17, 2019
5.550
5.750
5.442
5.610
332,851
+0.15(+2.75%)
Oct 16, 2019
5.370
5.630
5.330
5.460
503,483
+0.17(+3.21%)
Oct 15, 2019
4.960
5.330
4.960
5.290
505,725
+0.35(+7.09%)
Oct 14, 2019
4.980
5.050
4.801
4.940
151,486
-0.18(-3.52%)
Oct 11, 2019
5.100
5.160
5.010
5.120
90,800
+0.07(+1.39%)
Oct 10, 2019
4.990
5.050
4.900
5.050
260,398
+0.33(+6.99%)
Oct 09, 2019
4.880
4.915
4.700
4.720
58,697
-0.18(-3.67%)
Oct 08, 2019
4.920
4.930
4.850
4.900
74,032
-0.07(-1.41%)
Oct 07, 2019
4.910
4.990
4.850
4.970
64,393
+0.06(+1.22%)
Oct 04, 2019
4.810
4.960
4.710
4.910
75,100
+0.12(+2.51%)
Oct 03, 2019
4.700
4.850
4.650
4.790
135,032
+0.10(+2.13%)
Oct 02, 2019
4.650
4.720
4.600
4.690
106,373
+0.03(+0.64%)
Oct 01, 2019
4.750
4.760
4.590
4.660
152,132
-0.10(-2.10%)
Sep 30, 2019
4.850
4.870
4.680
4.760
139,791
-0.11(-2.26%)
Sep 27, 2019
5.010
5.050
4.730
4.870
357,700
-0.23(-4.51%)
Sep 26, 2019
5.170
5.170
5.020
5.100
69,755
-0.07(-1.35%)
Sep 25, 2019
5.080
5.200
4.980
5.170
93,527
+0.09(+1.77%)
Sep 24, 2019
5.330
5.390
5.030
5.080
225,293
-0.23(-4.33%)
Sep 23, 2019
5.290
5.402
5.060
5.310
313,016
+0.04(+0.76%)
Sep 20, 2019
5.200
5.300
4.930
5.270
401,700
+0.10(+1.93%)
Sep 19, 2019
5.400
5.565
5.160
5.170
294,401
+0.00(+0.00%)
Sep 18, 2019
5.680
5.800
5.100
5.170
328,004
-0.40(-7.18%)
Sep 17, 2019
5.440
5.740
5.210
5.570
767,701
+0.06(+1.09%)
Sep 16, 2019
5.100
5.646
4.910
5.510
4,473,226
+0.72(+15.03%)
Sep 13, 2019
4.710
4.807
4.707
4.790
59,400
+0.11(+2.35%)
Sep 12, 2019
4.880
4.920
4.674
4.680
257,667
-0.19(-3.90%)
Sep 11, 2019
5.000
5.040
4.840
4.870
176,049
-0.09(-1.81%)
Sep 10, 2019
5.400
5.400
4.910
4.960
225,399
-0.37(-6.94%)
Sep 09, 2019
5.300
5.430
5.250
5.330
306,512
+0.15(+2.90%)
Sep 06, 2019
4.950
5.240
4.950
5.180
357,900
+0.29(+5.93%)
Sep 05, 2019
4.890
4.930
4.850
4.890
76,748
+0.05(+1.03%)
Sep 04, 2019
4.830
4.900
4.800
4.840
64,156
+0.04(+0.83%)
Sep 03, 2019
4.890
4.890
4.740
4.800
61,024
-0.07(-1.44%)
Aug 30, 2019
4.840
4.961
4.840
4.870
66,900
+0.06(+1.25%)
Aug 29, 2019
4.670
4.860
4.670
4.810
94,095
+0.16(+3.44%)
Aug 28, 2019
4.690
4.790
4.640
4.650
58,798
-0.05(-1.06%)
Aug 27, 2019
4.840
5.000
4.620
4.700
161,687
-0.13(-2.69%)
Aug 26, 2019
4.790
5.000
4.790
4.830
151,717
+0.06(+1.26%)
Aug 23, 2019
4.550
5.050
4.535
4.770
282,900
+0.19(+4.15%)
Aug 22, 2019
4.890
4.900
4.570
4.580
217,618
-0.26(-5.37%)
Aug 21, 2019
4.720
4.880
4.490
4.840
521,885
+0.06(+1.26%)
Aug 20, 2019
4.340
4.820
4.290
4.780
1,289,579
+0.70(+17.16%)
Aug 19, 2019
4.100
4.270
4.000
4.080
83,499
+0.01(+0.25%)
Aug 16, 2019
4.050
4.170
3.990
4.070
75,100
+0.04(+0.99%)
Aug 15, 2019
4.330
4.350
3.920
4.030
239,692
-0.25(-5.84%)
Aug 14, 2019
4.130
4.300
4.030
4.280
304,834
+0.09(+2.15%)
Aug 13, 2019
3.900
4.230
3.900
4.190
424,553
+0.32(+8.27%)
Aug 12, 2019
3.600
3.950
3.600
3.870
480,442
+0.27(+7.35%)
Aug 09, 2019
3.770
3.780
3.500
3.605
76,300
-0.15(-3.87%)
Aug 08, 2019
3.690
3.760
3.690
3.750
58,230
+0.07(+1.90%)
Aug 07, 2019
3.730
3.780
3.630
3.680
40,774
-0.06(-1.60%)
Aug 06, 2019
3.510
3.790
3.510
3.740
407,442
+0.22(+6.25%)
Aug 05, 2019
3.420
3.520
3.371
3.520
163,623
+0.14(+4.14%)
Aug 02, 2019
3.460
3.480
3.370
3.380
83,200
-0.09(-2.59%)
Aug 01, 2019
3.400
3.480
3.400
3.470
26,317
+0.06(+1.76%)
Jul 31, 2019
3.400
3.440
3.340
3.410
65,063
+0.04(+1.19%)
Jul 30, 2019
3.370
3.390
3.350
3.370
17,720
-0.03(-0.88%)
Jul 29, 2019
3.420
3.430
3.370
3.400
16,075
-0.02(-0.53%)
Jul 26, 2019
3.410
3.430
3.397
3.418
21,000
+0.01(+0.24%)
Jul 25, 2019
3.400
3.440
3.360
3.410
37,102
+0.03(+0.89%)
Jul 24, 2019
3.400
3.440
3.370
3.380
51,080
-0.02(-0.59%)
Jul 23, 2019
3.400
3.510
3.390
3.400
99,335
+0.01(+0.29%)
Jul 22, 2019
3.370
3.440
3.370
3.390
43,626
+0.02(+0.59%)
Jul 19, 2019
3.320
3.370
3.320
3.370
33,100
+0.05(+1.51%)
Jul 18, 2019
3.370
3.370
3.310
3.320
26,817
-0.07(-2.06%)
Jul 17, 2019
3.410
3.430
3.368
3.390
86,885
-0.02(-0.59%)
Jul 16, 2019
3.350
3.430
3.310
3.410
27,910
+0.03(+0.89%)
Jul 15, 2019
3.400
3.441
3.370
3.380
22,948
-0.05(-1.46%)
Jul 12, 2019
3.520
3.520
3.400
3.430
33,300
-0.10(-2.83%)
Jul 11, 2019
3.610
3.610
3.480
3.530
19,631
-0.06(-1.67%)
Jul 10, 2019
3.600
3.640
3.530
3.590
33,118
+0.00(+0.00%)
Jul 09, 2019
3.500
3.600
3.420
3.590
80,613
+0.10(+2.87%)
Jul 08, 2019
3.470
3.520
3.440
3.490
33,484
-0.03(-0.85%)
Jul 05, 2019
3.430
3.540
3.400
3.520
24,500
+0.10(+2.92%)
Jul 03, 2019
3.340
3.440
3.260
3.420
229,600
+0.09(+2.70%)
Jul 02, 2019
3.340
3.370
3.310
3.330
9,395
-0.01(-0.30%)
Jul 01, 2019
3.340
3.400
3.310
3.340
28,892
+0.05(+1.52%)
Jun 28, 2019
3.340
3.350
3.280
3.290
16,100
-0.06(-1.79%)
Jun 27, 2019
3.320
3.360
3.255
3.350
46,818
+0.04(+1.21%)
Jun 26, 2019
3.240
3.330
3.230
3.310
61,958
+0.09(+2.80%)
Jun 25, 2019
3.320
3.330
3.210
3.220
32,114
-0.06(-1.83%)
Jun 24, 2019
3.170
3.351
3.170
3.280
63,013
+0.14(+4.46%)
Jun 21, 2019
3.350
3.380
3.140
3.140
108,700
-0.22(-6.55%)
Jun 20, 2019
3.330
3.392
3.330
3.360
122,104
+0.02(+0.60%)
Jun 19, 2019
3.350
3.370
3.308
3.340
32,739
-0.03(-0.89%)
Jun 18, 2019
3.270
3.390
3.270
3.370
30,505
+0.10(+3.06%)
Jun 17, 2019
3.340
3.350
3.200
3.270
105,372
-0.08(-2.39%)
Jun 14, 2019
3.380
3.400
3.340
3.350
36,900
-0.05(-1.47%)
Jun 13, 2019
3.530
3.530
3.380
3.400
60,390
-0.02(-0.58%)
Jun 12, 2019
3.480
3.550
3.410
3.420
27,936
-0.11(-3.12%)
Jun 11, 2019
3.590
3.590
3.420
3.530
16,470
+0.01(+0.28%)
Jun 10, 2019
3.560
3.630
3.390
3.520
43,615
+0.04(+1.15%)
Jun 07, 2019
3.340
3.600
3.327
3.480
104,000
+0.12(+3.57%)
Jun 06, 2019
3.500
3.503
3.270
3.360
192,475
-0.12(-3.45%)
Jun 05, 2019
3.550
3.550
3.390
3.480
74,869
-0.08(-2.25%)
Jun 04, 2019
3.580
3.580
3.500
3.560
62,820
+0.04(+1.14%)
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.