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
Synchronoss Technologies Inc
(NQ:
SNCR
)
8.560
-0.140 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2020
3.490
3.570
3.410
3.530
357,840
+0.00(+0.00%)
Jun 29, 2020
3.360
3.730
3.320
3.530
522,585
+0.14(+4.13%)
Jun 26, 2020
3.550
3.621
3.300
3.390
1,364,100
-0.16(-4.51%)
Jun 25, 2020
3.830
3.830
3.410
3.550
1,043,889
-0.31(-8.03%)
Jun 24, 2020
3.970
4.120
3.640
3.860
1,063,862
-0.14(-3.50%)
Jun 23, 2020
4.170
4.500
3.880
4.000
2,527,815
+0.00(+0.00%)
Jun 22, 2020
3.710
4.190
3.520
4.000
3,355,836
+0.66(+19.76%)
Jun 19, 2020
3.040
3.370
3.010
3.340
844,300
+0.27(+8.79%)
Jun 18, 2020
3.010
3.150
3.000
3.070
392,542
+0.04(+1.32%)
Jun 17, 2020
3.110
3.200
3.010
3.030
343,059
-0.08(-2.57%)
Jun 16, 2020
3.280
3.603
3.010
3.110
363,535
+0.00(+0.00%)
Jun 15, 2020
2.950
3.200
2.870
3.110
339,291
+0.05(+1.63%)
Jun 12, 2020
3.220
3.380
2.945
3.060
415,000
+0.08(+2.86%)
Jun 11, 2020
3.190
3.280
2.920
2.975
552,583
-0.42(-12.50%)
Jun 10, 2020
3.920
3.920
3.350
3.400
648,583
-0.43(-11.23%)
Jun 09, 2020
3.910
3.910
3.560
3.830
561,497
-0.14(-3.53%)
Jun 08, 2020
3.280
4.000
3.260
3.970
1,479,304
+0.76(+23.68%)
Jun 05, 2020
3.040
3.290
2.970
3.210
744,000
+0.25(+8.45%)
Jun 04, 2020
3.020
3.020
2.890
2.960
356,670
-0.03(-1.00%)
Jun 03, 2020
2.820
3.040
2.780
2.990
662,033
+0.21(+7.55%)
Jun 02, 2020
2.900
2.990
2.696
2.780
561,910
-0.04(-1.42%)
Jun 01, 2020
2.770
2.880
2.700
2.820
736,644
+0.09(+3.49%)
May 29, 2020
2.650
2.750
2.620
2.725
512,100
+0.08(+3.22%)
May 28, 2020
2.500
2.720
2.470
2.640
825,269
+0.16(+6.45%)
May 27, 2020
2.520
2.530
2.410
2.480
769,357
-0.01(-0.40%)
May 26, 2020
2.550
2.550
2.420
2.490
876,672
+0.09(+3.75%)
May 22, 2020
2.450
2.450
2.310
2.400
276,500
+0.01(+0.42%)
May 21, 2020
2.270
2.390
2.230
2.390
483,858
+0.13(+5.75%)
May 20, 2020
2.420
2.420
2.220
2.260
581,048
-0.03(-1.31%)
May 19, 2020
2.400
2.460
2.270
2.290
769,561
+0.00(+0.00%)
May 18, 2020
2.250
2.520
2.250
2.290
1,551,242
+0.10(+4.33%)
May 15, 2020
2.270
2.320
2.170
2.195
656,400
-0.06(-2.88%)
May 14, 2020
2.390
2.390
2.250
2.260
464,391
-0.09(-3.83%)
May 13, 2020
2.600
2.620
2.330
2.350
652,751
-0.25(-9.79%)
May 12, 2020
2.800
2.880
2.600
2.605
445,355
-0.12(-4.58%)
May 11, 2020
3.270
3.300
2.700
2.730
1,183,708
-0.37(-11.94%)
May 08, 2020
2.930
3.225
2.930
3.100
347,500
+0.23(+8.01%)
May 07, 2020
2.940
3.040
2.800
2.870
398,043
-0.05(-1.71%)
May 06, 2020
3.000
3.030
2.820
2.920
304,646
-0.02(-0.68%)
May 05, 2020
3.090
3.192
2.900
2.940
391,578
-0.10(-3.29%)
May 04, 2020
3.240
3.240
2.980
3.040
308,763
-0.22(-6.75%)
May 01, 2020
3.400
3.420
3.210
3.260
230,800
-0.19(-5.51%)
Apr 30, 2020
3.400
3.640
3.160
3.450
267,768
+0.06(+1.77%)
Apr 29, 2020
3.930
3.960
3.380
3.390
446,415
-0.43(-11.26%)
Apr 28, 2020
3.540
3.900
3.460
3.820
270,174
+0.32(+9.14%)
Apr 27, 2020
3.300
3.640
3.210
3.500
276,100
+0.22(+6.71%)
Apr 24, 2020
3.170
3.320
3.090
3.280
175,000
+0.11(+3.47%)
Apr 23, 2020
3.060
3.290
3.020
3.170
130,883
+0.10(+3.26%)
Apr 22, 2020
3.060
3.110
3.000
3.070
125,523
+0.08(+2.68%)
Apr 21, 2020
3.140
3.256
2.950
2.990
371,925
-0.22(-6.85%)
Apr 20, 2020
3.190
3.326
3.130
3.210
141,078
-0.03(-0.93%)
Apr 17, 2020
3.080
3.320
3.020
3.240
308,500
+0.12(+3.85%)
Apr 16, 2020
3.150
3.240
2.930
3.120
339,634
-0.05(-1.58%)
Apr 15, 2020
3.150
3.210
3.010
3.170
178,788
-0.08(-2.46%)
Apr 14, 2020
3.380
3.490
3.130
3.250
239,946
-0.10(-2.99%)
Apr 13, 2020
3.190
3.450
3.050
3.350
278,269
+0.12(+3.72%)
Apr 09, 2020
3.210
3.470
3.070
3.230
513,600
+0.09(+2.87%)
Apr 08, 2020
3.030
3.190
2.950
3.140
356,505
+0.11(+3.63%)
Apr 07, 2020
3.250
3.250
2.910
3.030
361,237
-0.08(-2.57%)
Apr 06, 2020
3.070
3.180
2.820
3.110
299,030
+0.17(+5.78%)
Apr 03, 2020
2.970
3.030
2.710
2.940
300,200
+0.00(+0.00%)
Apr 02, 2020
2.820
3.080
2.740
2.940
343,281
+0.09(+3.16%)
Apr 01, 2020
2.960
3.035
2.750
2.850
382,751
-0.20(-6.56%)
Mar 31, 2020
3.130
3.310
2.990
3.050
439,118
-0.11(-3.48%)
Mar 30, 2020
3.140
3.220
2.830
3.160
299,798
+0.10(+3.27%)
Mar 27, 2020
3.210
3.260
3.010
3.060
240,800
-0.18(-5.56%)
Mar 26, 2020
3.070
3.300
3.020
3.240
397,753
+0.15(+4.85%)
Mar 25, 2020
3.290
3.440
2.970
3.090
697,231
-0.19(-5.79%)
Mar 24, 2020
3.700
3.930
3.210
3.280
638,308
-0.31(-8.64%)
Mar 23, 2020
4.050
4.050
3.550
3.590
484,767
-0.46(-11.36%)
Mar 20, 2020
3.900
4.100
3.745
4.050
560,100
+0.15(+3.85%)
Mar 19, 2020
3.710
4.250
3.550
3.900
492,025
+0.21(+5.69%)
Mar 18, 2020
3.610
3.920
3.390
3.690
509,919
-0.23(-5.87%)
Mar 17, 2020
3.100
3.940
3.100
3.920
599,057
+0.83(+26.86%)
Mar 16, 2020
2.560
3.110
2.460
3.090
555,235
+0.15(+5.10%)
Mar 13, 2020
3.160
3.392
2.850
2.940
784,500
+0.04(+1.38%)
Mar 12, 2020
3.500
3.530
2.880
2.900
859,320
-0.79(-21.41%)
Mar 11, 2020
4.100
4.560
3.500
3.690
623,923
-0.53(-12.56%)
Mar 10, 2020
4.360
5.045
3.685
4.220
930,204
-0.09(-2.09%)
Mar 09, 2020
4.410
4.410
3.990
4.310
452,587
-0.26(-5.69%)
Mar 06, 2020
4.690
4.820
4.500
4.570
318,500
-0.22(-4.59%)
Mar 05, 2020
4.640
4.790
4.570
4.790
365,061
+0.05(+1.05%)
Mar 04, 2020
4.750
4.850
4.545
4.740
308,925
+0.01(+0.21%)
Mar 03, 2020
4.930
5.080
4.445
4.730
420,000
-0.23(-4.64%)
Mar 02, 2020
4.990
5.060
4.730
4.960
399,554
+0.04(+0.81%)
Feb 28, 2020
4.650
5.145
4.550
4.920
609,700
+0.11(+2.29%)
Feb 27, 2020
4.940
5.020
4.740
4.810
359,185
-0.19(-3.80%)
Feb 26, 2020
5.190
5.230
4.950
5.000
255,590
-0.18(-3.47%)
Feb 25, 2020
5.370
5.490
5.170
5.180
296,945
-0.18(-3.36%)
Feb 24, 2020
5.360
5.500
5.180
5.360
219,684
-0.14(-2.55%)
Feb 21, 2020
5.430
5.600
5.290
5.500
470,400
+0.07(+1.29%)
Feb 20, 2020
5.200
5.480
5.120
5.430
372,924
+0.24(+4.62%)
Feb 19, 2020
4.980
5.340
4.980
5.190
843,888
+0.19(+3.70%)
Feb 18, 2020
5.150
5.214
4.950
5.005
312,654
-0.12(-2.25%)
Feb 14, 2020
5.320
5.350
5.020
5.120
307,500
-0.18(-3.40%)
Feb 13, 2020
5.180
5.340
5.120
5.300
393,992
+0.11(+2.12%)
Feb 12, 2020
5.250
5.250
5.130
5.190
292,642
-0.03(-0.57%)
Feb 11, 2020
5.300
5.430
5.210
5.220
288,794
-0.06(-1.14%)
Feb 10, 2020
5.130
5.320
5.030
5.280
179,683
+0.16(+3.13%)
Feb 07, 2020
5.350
5.350
5.090
5.120
659,900
-0.24(-4.39%)
Feb 06, 2020
5.430
5.480
5.310
5.355
253,779
-0.05(-0.93%)
Feb 05, 2020
5.420
5.550
5.300
5.405
405,359
+0.06(+1.03%)
Feb 04, 2020
5.380
5.490
5.210
5.350
856,158
+0.02(+0.47%)
Feb 03, 2020
5.480
5.500
5.270
5.325
424,258
-0.14(-2.56%)
Jan 31, 2020
5.720
5.760
5.400
5.465
361,500
-0.26(-4.54%)
Jan 30, 2020
5.730
5.750
5.650
5.725
198,646
-0.01(-0.09%)
Jan 29, 2020
5.760
5.790
5.640
5.730
176,449
-0.03(-0.52%)
Jan 28, 2020
5.650
5.780
5.560
5.760
239,583
+0.15(+2.67%)
Jan 27, 2020
5.530
5.670
5.490
5.610
169,304
+0.00(+0.00%)
Jan 24, 2020
5.700
5.800
5.500
5.610
212,900
-0.11(-1.92%)
Jan 23, 2020
5.510
5.750
5.450
5.720
283,579
+0.17(+3.06%)
Jan 22, 2020
5.800
5.830
5.530
5.550
581,635
-0.25(-4.31%)
Jan 21, 2020
5.660
5.860
5.610
5.800
414,391
+0.12(+2.11%)
Jan 17, 2020
5.940
5.970
5.670
5.680
472,400
-0.21(-3.57%)
Jan 16, 2020
6.170
6.210
5.840
5.890
571,656
-0.23(-3.76%)
Jan 15, 2020
6.060
6.510
6.025
6.120
729,372
+0.07(+1.16%)
Jan 14, 2020
6.140
6.200
5.930
6.050
418,305
-0.12(-1.94%)
Jan 13, 2020
5.730
6.200
5.670
6.170
490,032
+0.44(+7.68%)
Jan 10, 2020
5.890
5.900
5.630
5.730
307,000
-0.14(-2.39%)
Jan 09, 2020
5.980
6.020
5.850
5.870
276,612
-0.08(-1.34%)
Jan 08, 2020
5.900
6.020
5.730
5.950
656,530
+0.04(+0.76%)
Jan 07, 2020
5.860
6.030
5.860
5.905
475,670
+0.04(+0.77%)
Jan 06, 2020
5.570
6.030
5.480
5.860
727,186
+0.25(+4.46%)
Jan 03, 2020
5.410
5.640
5.370
5.610
565,000
+0.10(+1.81%)
Jan 02, 2020
4.790
5.550
4.790
5.510
1,436,305
+0.76(+16.00%)
Dec 31, 2019
4.690
4.805
4.670
4.750
379,100
+0.08(+1.71%)
Dec 30, 2019
4.660
4.760
4.600
4.670
260,724
+0.00(+0.00%)
Dec 27, 2019
4.530
4.700
4.440
4.670
340,700
+0.13(+2.86%)
Dec 26, 2019
4.500
4.610
4.470
4.540
195,937
+0.04(+0.89%)
Dec 24, 2019
4.420
4.530
4.350
4.500
157,800
+0.08(+1.81%)
Dec 23, 2019
4.710
4.730
4.390
4.420
268,521
-0.27(-5.76%)
Dec 20, 2019
4.580
4.770
4.520
4.690
517,300
+0.14(+3.08%)
Dec 19, 2019
4.480
4.640
4.390
4.550
580,678
+0.10(+2.25%)
Dec 18, 2019
4.210
4.550
4.190
4.450
593,646
+0.26(+6.21%)
Dec 17, 2019
4.200
4.260
4.140
4.190
194,844
+0.02(+0.48%)
Dec 16, 2019
4.240
4.310
4.150
4.170
331,249
-0.03(-0.71%)
Dec 13, 2019
4.170
4.270
4.120
4.200
243,600
+0.02(+0.48%)
Dec 12, 2019
4.260
4.370
4.160
4.180
356,549
-0.11(-2.56%)
Dec 11, 2019
4.330
4.400
4.240
4.290
297,475
-0.06(-1.38%)
Dec 10, 2019
4.370
4.570
4.310
4.350
351,574
-0.02(-0.46%)
Dec 09, 2019
4.250
4.420
4.220
4.370
391,130
+0.12(+2.82%)
Dec 06, 2019
4.210
4.350
4.210
4.250
255,100
+0.02(+0.47%)
Dec 05, 2019
4.180
4.290
4.170
4.230
294,999
+0.02(+0.48%)
Dec 04, 2019
4.330
4.410
4.200
4.210
422,067
-0.12(-2.77%)
Dec 03, 2019
4.300
4.410
4.260
4.330
207,342
-0.02(-0.46%)
Dec 02, 2019
4.500
4.630
4.270
4.350
513,443
-0.19(-4.19%)
Nov 29, 2019
4.540
4.680
4.500
4.540
210,200
-0.04(-0.87%)
Nov 27, 2019
4.410
4.610
4.310
4.580
623,200
+0.13(+2.92%)
Nov 26, 2019
4.250
4.500
4.250
4.450
547,572
+0.21(+4.95%)
Nov 25, 2019
4.470
4.540
4.150
4.240
846,982
-0.24(-5.36%)
Nov 22, 2019
4.440
4.560
4.420
4.480
372,900
-0.02(-0.44%)
Nov 21, 2019
4.550
4.600
4.480
4.500
582,934
-0.05(-1.10%)
Nov 20, 2019
4.410
4.620
4.400
4.550
692,869
+0.14(+3.17%)
Nov 19, 2019
4.520
4.540
4.310
4.410
677,889
-0.12(-2.65%)
Nov 18, 2019
4.200
4.570
4.150
4.530
625,021
+0.38(+9.16%)
Nov 15, 2019
4.300
4.398
4.120
4.150
721,300
-0.15(-3.49%)
Nov 14, 2019
4.500
4.550
4.280
4.300
945,279
-0.20(-4.44%)
Nov 13, 2019
4.710
4.730
4.400
4.500
1,018,718
-0.35(-7.22%)
Nov 12, 2019
5.840
5.880
4.550
4.850
7,988,002
+0.83(+20.65%)
Nov 11, 2019
4.300
4.300
3.900
4.020
530,433
-0.25(-5.85%)
Nov 08, 2019
3.900
4.300
3.720
4.270
1,583,200
+0.41(+10.62%)
Nov 07, 2019
4.470
4.470
3.810
3.860
1,819,467
-0.63(-14.03%)
Nov 06, 2019
4.880
4.880
4.130
4.490
2,149,364
-0.38(-7.80%)
Nov 05, 2019
4.980
5.400
4.820
4.870
2,679,192
-1.43(-22.70%)
Nov 04, 2019
6.150
6.360
6.030
6.300
661,872
+0.18(+2.94%)
Nov 01, 2019
6.000
6.180
5.990
6.120
271,400
+0.12(+2.00%)
Oct 31, 2019
6.170
6.200
5.840
6.000
407,879
-0.13(-2.12%)
Oct 30, 2019
6.030
6.210
5.970
6.130
372,755
+0.12(+2.00%)
Oct 29, 2019
5.940
6.110
5.850
6.010
291,540
+0.09(+1.52%)
Oct 28, 2019
5.900
6.020
5.876
5.920
214,468
+0.03(+0.51%)
Oct 25, 2019
5.930
6.190
5.790
5.890
361,100
-0.03(-0.51%)
Oct 24, 2019
5.880
5.940
5.850
5.920
219,860
+0.07(+1.20%)
Oct 23, 2019
5.880
5.950
5.765
5.850
234,652
-0.04(-0.68%)
Oct 22, 2019
5.930
5.950
5.850
5.890
283,476
-0.04(-0.67%)
Oct 21, 2019
5.800
5.940
5.760
5.930
203,710
+0.13(+2.24%)
Oct 18, 2019
5.980
6.020
5.740
5.800
373,100
-0.22(-3.65%)
Oct 17, 2019
5.820
6.120
5.810
6.020
451,966
+0.19(+3.26%)
Oct 16, 2019
5.880
5.930
5.770
5.830
267,964
-0.06(-1.10%)
Oct 15, 2019
5.830
5.920
5.780
5.895
351,503
+0.05(+0.94%)
Oct 14, 2019
5.730
6.000
5.670
5.840
513,938
+0.09(+1.57%)
Oct 11, 2019
5.630
5.880
5.580
5.750
289,700
+0.15(+2.68%)
Oct 10, 2019
5.500
5.620
5.480
5.600
383,892
+0.10(+1.82%)
Oct 09, 2019
5.450
5.640
5.450
5.500
418,978
+0.07(+1.29%)
Oct 08, 2019
5.190
5.440
5.180
5.430
557,386
+0.21(+4.02%)
Oct 07, 2019
5.150
5.240
5.010
5.220
383,483
+0.06(+1.16%)
Oct 04, 2019
5.120
5.180
5.000
5.160
632,500
+0.03(+0.58%)
Oct 03, 2019
5.260
5.290
5.080
5.130
416,848
-0.14(-2.66%)
Oct 02, 2019
5.310
5.390
5.150
5.270
559,959
-0.08(-1.50%)
Oct 01, 2019
5.420
5.490
5.260
5.350
521,088
-0.05(-0.93%)
Sep 30, 2019
5.470
5.530
5.380
5.400
562,858
-0.09(-1.64%)
Sep 27, 2019
5.580
5.710
5.440
5.490
803,500
-0.09(-1.61%)
Sep 26, 2019
5.740
5.740
5.500
5.580
413,476
-0.16(-2.79%)
Sep 25, 2019
5.860
5.875
5.680
5.740
494,533
-0.10(-1.71%)
Sep 24, 2019
6.030
6.140
5.790
5.840
661,070
-0.19(-3.15%)
Sep 23, 2019
5.990
6.070
5.970
6.030
296,846
+0.02(+0.33%)
Sep 20, 2019
6.000
6.070
5.800
6.010
981,800
+0.00(+0.00%)
Sep 19, 2019
6.070
6.125
5.920
6.010
379,924
-0.04(-0.66%)
Sep 18, 2019
6.130
6.150
6.020
6.050
492,517
-0.08(-1.31%)
Sep 17, 2019
6.180
6.250
6.020
6.130
331,972
-0.04(-0.65%)
Sep 16, 2019
6.010
6.220
6.001
6.170
413,635
+0.15(+2.49%)
Sep 13, 2019
6.010
6.180
5.990
6.020
551,100
+0.01(+0.17%)
Sep 12, 2019
6.260
6.360
5.950
6.010
1,074,939
-0.23(-3.69%)
Sep 11, 2019
6.180
6.270
6.060
6.240
859,029
+0.05(+0.81%)
Sep 10, 2019
6.110
6.220
5.950
6.190
815,052
+0.03(+0.49%)
Sep 09, 2019
6.520
6.620
6.070
6.160
973,453
-0.34(-5.23%)
Sep 06, 2019
7.060
7.170
6.110
6.500
2,902,900
-0.88(-11.92%)
Sep 05, 2019
8.110
8.312
7.350
7.380
1,277,444
-0.67(-8.32%)
Sep 04, 2019
8.010
8.170
7.955
8.050
199,244
+0.07(+0.88%)
Sep 03, 2019
7.820
8.045
7.820
7.980
216,228
+0.02(+0.25%)
Aug 30, 2019
8.060
8.190
7.860
7.960
142,300
-0.09(-1.12%)
Aug 29, 2019
8.100
8.300
8.040
8.050
146,858
+0.03(+0.37%)
Aug 28, 2019
8.100
8.260
7.990
8.020
174,066
-0.09(-1.11%)
Aug 27, 2019
8.780
8.780
7.880
8.110
455,335
-0.02(-0.25%)
Aug 26, 2019
8.100
8.310
7.961
8.130
285,584
+0.08(+0.99%)
Aug 23, 2019
8.110
8.320
7.990
8.050
318,800
-0.19(-2.31%)
Aug 22, 2019
8.300
8.440
8.160
8.240
128,254
-0.12(-1.44%)
Aug 21, 2019
8.310
8.540
8.200
8.360
176,950
+0.11(+1.33%)
Aug 20, 2019
8.420
8.540
8.180
8.250
293,804
-0.18(-2.14%)
Aug 19, 2019
8.740
8.780
8.420
8.430
150,853
-0.22(-2.54%)
Aug 16, 2019
8.470
8.670
8.380
8.650
222,600
+0.26(+3.10%)
Aug 15, 2019
8.300
8.560
8.185
8.390
197,855
+0.11(+1.33%)
Aug 14, 2019
8.230
8.460
8.150
8.280
362,100
-0.08(-0.96%)
Aug 13, 2019
8.840
8.970
8.320
8.360
371,733
-0.44(-5.00%)
Aug 12, 2019
8.870
8.950
8.670
8.800
225,960
-0.06(-0.73%)
Aug 09, 2019
8.930
8.990
8.570
8.865
373,400
-0.04(-0.51%)
Aug 08, 2019
8.730
9.050
8.710
8.910
492,997
+0.26(+3.01%)
Aug 07, 2019
8.000
8.670
7.930
8.650
523,595
+0.60(+7.45%)
Aug 06, 2019
8.340
8.630
7.750
8.050
495,846
-0.16(-1.95%)
Aug 05, 2019
8.340
8.340
7.840
8.210
380,700
-0.13(-1.56%)
Aug 02, 2019
8.120
8.500
7.990
8.340
285,900
+0.24(+2.96%)
Aug 01, 2019
8.040
8.250
8.040
8.100
152,809
+0.01(+0.12%)
Jul 31, 2019
8.150
8.340
8.040
8.090
226,381
-0.05(-0.61%)
Jul 30, 2019
7.850
8.190
7.850
8.140
205,252
+0.14(+1.75%)
Jul 29, 2019
7.970
8.010
7.830
8.000
217,412
+0.03(+0.38%)
Jul 26, 2019
7.830
7.990
7.760
7.970
199,900
+0.16(+2.05%)
Jul 25, 2019
7.840
7.890
7.680
7.810
191,782
-0.05(-0.64%)
Jul 24, 2019
7.600
7.880
7.600
7.860
250,546
+0.20(+2.61%)
Jul 23, 2019
7.590
7.680
7.420
7.660
132,199
+0.08(+1.06%)
Jul 22, 2019
7.410
7.610
7.370
7.580
158,731
+0.21(+2.85%)
Jul 19, 2019
7.410
7.530
7.320
7.370
177,700
-0.06(-0.81%)
Jul 18, 2019
7.550
7.550
7.300
7.430
171,643
-0.08(-1.07%)
Jul 17, 2019
7.460
7.680
7.390
7.510
274,559
+0.06(+0.81%)
Jul 16, 2019
7.690
7.780
7.400
7.450
335,923
-0.20(-2.61%)
Jul 15, 2019
8.120
8.180
7.580
7.650
492,450
-0.46(-5.67%)
Jul 12, 2019
8.180
8.340
7.970
8.110
303,700
-0.08(-0.98%)
Jul 11, 2019
8.100
8.200
7.940
8.190
451,080
+0.11(+1.36%)
Jul 10, 2019
8.110
8.290
7.990
8.080
257,844
-0.01(-0.12%)
Jul 09, 2019
7.910
8.190
7.890
8.090
293,986
-0.04(-0.49%)
Jul 08, 2019
8.410
8.530
8.100
8.130
217,242
-0.28(-3.33%)
Jul 05, 2019
8.300
8.500
8.270
8.410
257,900
+0.08(+0.96%)
Jul 03, 2019
8.210
8.440
8.210
8.330
152,700
+0.13(+1.59%)
Jul 02, 2019
7.940
8.310
7.940
8.200
261,331
+0.26(+3.27%)
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.