Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: LU )

2.680 +0.080 (+3.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 6.278 6.386 5.966 6.141 37,210,516 +0.03(+0.48%)
May 27, 2022 5.663 6.132 5.663 6.112 8,615,720 +0.30(+5.21%)
May 26, 2022 5.741 5.985 5.692 5.809 8,669,808 -0.03(-0.50%)
May 25, 2022 5.692 5.868 5.614 5.839 6,765,217 +0.18(+3.10%)
May 24, 2022 5.770 5.829 5.360 5.663 8,870,126 -0.29(-4.92%)
May 23, 2022 5.809 6.107 5.663 5.956 6,178,601 +0.11(+1.84%)
May 20, 2022 6.063 6.229 5.780 5.849 8,279,421 -0.08(-1.32%)
May 19, 2022 5.809 6.073 5.673 5.927 7,896,357 +0.05(+0.83%)
May 18, 2022 5.809 6.049 5.741 5.878 6,653,614 -0.01(-0.17%)
May 17, 2022 5.770 6.034 5.722 5.888 8,403,815 +0.31(+5.60%)
May 16, 2022 5.419 5.692 5.399 5.575 5,517,253 +0.15(+2.70%)
May 13, 2022 5.214 5.517 5.136 5.429 11,967,475 +0.45(+9.02%)
May 12, 2022 4.784 5.058 4.550 4.980 5,804,478 +0.11(+2.20%)
May 11, 2022 4.931 5.170 4.843 4.872 5,195,743 +0.01(+0.20%)
May 10, 2022 4.765 4.965 4.472 4.862 4,555,429 +0.25(+5.51%)
May 09, 2022 4.999 5.028 4.574 4.609 8,524,521 -0.41(-8.17%)
May 06, 2022 5.097 5.111 4.799 5.019 5,909,147 -0.13(-2.47%)
May 05, 2022 5.185 5.360 5.028 5.146 7,601,106 -0.32(-5.89%)
May 04, 2022 5.194 5.507 5.194 5.468 4,917,416 +0.10(+1.82%)
May 03, 2022 5.429 5.526 5.312 5.370 3,762,098 -0.07(-1.26%)
May 02, 2022 5.438 5.648 5.321 5.438 4,921,581 +0.02(+0.36%)
Apr 29, 2022 5.565 5.829 5.390 5.419 10,452,901 +0.22(+4.32%)
Apr 28, 2022 5.077 5.253 4.872 5.194 6,442,643 +0.17(+3.30%)
Apr 27, 2022 4.931 5.194 4.911 5.028 4,737,768 +0.17(+3.41%)
Apr 26, 2022 5.097 5.106 4.755 4.862 4,228,324 -0.23(-4.60%)
Apr 25, 2022 5.165 5.165 4.921 5.097 7,792,669 -0.26(-4.92%)
Apr 22, 2022 5.243 5.517 5.214 5.360 7,364,429 +0.16(+3.00%)
Apr 21, 2022 5.390 5.468 5.146 5.204 3,847,050 -0.18(-3.27%)
Apr 20, 2022 5.312 5.478 5.272 5.380 4,397,627 -0.06(-1.08%)
Apr 19, 2022 5.204 5.458 5.136 5.438 4,065,865 +0.16(+2.96%)
Apr 18, 2022 5.214 5.331 4.999 5.282 4,352,446 -0.05(-0.92%)
Apr 14, 2022 5.517 5.517 5.243 5.331 5,717,327 -0.19(-3.36%)
Apr 13, 2022 5.487 5.614 5.331 5.517 8,278,709 +0.04(+0.71%)
Apr 12, 2022 5.585 5.736 5.351 5.478 7,565,376 +0.00(+0.00%)
Apr 11, 2022 5.360 5.536 5.185 5.478 7,917,461 +0.01(+0.18%)
Apr 08, 2022 5.351 5.619 5.165 5.468 4,615,134 +0.15(+2.75%)
Apr 07, 2022 5.478 5.478 5.136 5.321 9,980,416 +0.84(+18.74%)
Apr 06, 2022 4.436 4.519 4.312 4.482 7,947,482 +0.03(+0.68%)
Apr 05, 2022 4.564 4.580 4.384 4.451 5,962,446 -0.11(-2.48%)
Apr 04, 2022 4.504 4.685 4.407 4.564 10,335,501 +0.28(+6.50%)
Apr 01, 2022 4.519 4.549 4.203 4.286 13,354,113 +0.09(+2.15%)
Mar 31, 2022 4.218 4.331 4.105 4.195 13,497,349 -0.18(-4.13%)
Mar 30, 2022 4.497 4.583 4.320 4.376 35,421,252 -0.11(-2.35%)
Mar 29, 2022 4.534 4.670 4.436 4.482 18,925,806 -0.04(-0.83%)
Mar 28, 2022 4.549 4.587 4.444 4.519 11,550,729 -0.02(-0.33%)
Mar 25, 2022 4.670 4.677 4.467 4.534 27,238,206 -0.40(-8.09%)
Mar 24, 2022 5.039 5.077 4.685 4.934 9,050,808 -0.15(-2.96%)
Mar 23, 2022 4.934 5.235 4.873 5.084 12,193,814 +0.06(+1.20%)
Mar 22, 2022 4.896 5.246 4.851 5.024 13,453,235 +0.23(+4.87%)
Mar 21, 2022 4.806 4.994 4.557 4.790 11,350,564 -0.23(-4.50%)
Mar 18, 2022 4.753 5.122 4.730 5.016 19,597,744 +0.27(+5.71%)
Mar 17, 2022 4.467 4.813 4.316 4.745 17,138,832 -0.04(-0.79%)
Mar 16, 2022 4.030 4.858 3.917 4.783 34,044,560 +1.29(+36.85%)
Mar 15, 2022 3.322 3.751 3.292 3.495 20,025,742 +0.10(+2.88%)
Mar 14, 2022 3.427 3.664 3.077 3.397 25,314,356 -0.13(-3.63%)
Mar 11, 2022 4.354 4.406 3.212 3.525 37,607,088 -0.90(-20.41%)
Mar 10, 2022 4.301 4.297 4.429 17,463,160 +0.20(+4.81%)
Mar 09, 2022 4.067 4.308 4.030 4.226 12,150,633 +0.23(+5.85%)
Mar 08, 2022 3.954 4.094 3.702 3.992 9,927,418 +0.03(+0.76%)
Mar 07, 2022 3.781 4.000 3.781 3.962 6,650,235 +0.18(+4.78%)
Mar 04, 2022 4.135 4.135 3.717 3.781 12,220,013 -0.39(-9.39%)
Mar 03, 2022 4.406 4.444 3.985 4.173 11,469,657 -0.20(-4.65%)
Mar 02, 2022 4.715 4.768 4.226 4.376 14,277,389 -0.28(-5.99%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.