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
S&P Oil & Gas Expl Bear -2X Direxion
(NY:
DRIP
)
8.950
-0.230 (-2.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
634.66
661.96
618.65
647.84
65,022
+24.48(+3.93%)
May 28, 2020
580.04
630.89
575.34
623.36
61,838
+48.02(+8.35%)
May 27, 2020
570.63
618.65
564.98
575.34
63,742
-6.59(-1.13%)
May 26, 2020
589.46
604.52
564.98
581.93
61,387
-49.91(-7.90%)
May 22, 2020
644.07
664.79
629.01
631.83
56,830
-1.88(-0.30%)
May 21, 2020
613.94
650.66
604.52
633.72
81,687
+8.48(+1.36%)
May 20, 2020
635.60
640.31
604.52
625.24
78,051
-45.20(-6.74%)
May 19, 2020
630.89
670.44
622.42
670.44
64,212
+35.78(+5.64%)
May 18, 2020
693.04
709.05
629.01
634.66
70,724
-162.90(-20.43%)
May 15, 2020
811.68
830.52
757.11
797.56
61,886
-16.01(-1.97%)
May 14, 2020
827.69
899.25
774.02
813.57
117,304
+14.12(+1.77%)
May 13, 2020
701.51
822.98
701.51
799.44
73,696
+93.22(+13.20%)
May 12, 2020
655.37
706.22
648.78
706.22
42,341
+29.19(+4.31%)
May 11, 2020
655.37
678.91
640.31
677.03
39,779
+25.42(+3.90%)
May 08, 2020
707.16
718.46
646.90
651.61
59,358
-85.69(-11.62%)
May 07, 2020
714.70
752.36
683.62
737.29
44,797
-18.83(-2.49%)
May 06, 2020
696.80
760.84
688.33
756.13
47,698
+45.20(+6.36%)
May 05, 2020
614.88
714.70
612.06
710.93
58,231
+23.54(+3.42%)
May 04, 2020
800.38
814.51
683.62
687.39
58,364
-74.39(-9.77%)
May 01, 2020
694.92
779.67
679.87
761.78
68,739
+102.64(+15.57%)
Apr 30, 2020
649.72
719.40
628.07
659.14
56,319
-14.12(-2.10%)
Apr 29, 2020
806.98
806.98
670.44
673.26
56,779
-191.15(-22.11%)
Apr 28, 2020
845.58
917.15
830.52
864.41
30,584
-16.01(-1.82%)
Apr 27, 2020
963.28
1024
859.71
880.42
35,897
-35.78(-3.91%)
Apr 24, 2020
878.54
982.12
854.06
916.20
25,411
-18.83(-2.01%)
Apr 23, 2020
949.16
984.94
866.30
935.04
30,550
-81.92(-8.06%)
Apr 22, 2020
984.94
1055
944.45
1017
22,723
-61.20(-5.68%)
Apr 21, 2020
1149
1165
1042
1078
36,520
-23.54(-2.14%)
Apr 20, 2020
1304
1305
1047
1102
68,960
-40.49(-3.54%)
Apr 17, 2020
1406
1406
1141
1142
37,371
-291.91(-20.35%)
Apr 16, 2020
1298
1436
1297
1434
20,506
+127.12(+9.73%)
Apr 15, 2020
1387
1440
1291
1307
24,075
+60.26(+4.83%)
Apr 14, 2020
1224
1289
1189
1247
18,668
+33.90(+2.80%)
Apr 13, 2020
1123
1277
1121
1213
24,312
-25.42(-2.05%)
Apr 09, 2020
1138
1370
998.03
1238
42,244
-17.89(-1.42%)
Apr 08, 2020
1474
1495
1250
1256
17,880
-274.96(-17.96%)
Apr 07, 2020
1506
1549
1342
1531
23,036
-110.17(-6.71%)
Apr 06, 2020
1799
1861
1624
1641
14,290
-179.85(-9.88%)
Apr 03, 2020
1799
2050
1789
1821
16,876
-143.13(-7.29%)
Apr 02, 2020
2147
2259
1487
1964
25,756
-409.60(-17.25%)
Apr 01, 2020
2347
2448
2214
2374
12,575
+191.15(+8.76%)
Mar 31, 2020
2166
2266
2010
2183
8,738
-100.76(-4.41%)
Mar 30, 2020
2585
2706
2271
2283
16,606
+42.38(+1.89%)
Mar 27, 2020
2024
2283
2010
2241
12,600
+361.11(+19.21%)
Mar 26, 2020
1933
1999
1538
1880
13,056
+1.10(+0.06%)
Mar 25, 2020
2099
2287
1601
1879
9,850
-152.98(-7.53%)
Mar 24, 2020
2801
2893
2032
2032
5,251
-1080.01(-34.71%)
Mar 23, 2020
2690
3170
2615
3112
11,684
+531.08(+20.58%)
Mar 20, 2020
2589
2815
2276
2581
23,894
-165.45(-6.02%)
Mar 19, 2020
3583
3609
2497
2746
6,791
-706.34(-20.46%)
Mar 18, 2020
3256
3547
2694
3453
20,629
+995.93(+40.54%)
Mar 17, 2020
2189
2668
2155
2457
13,018
+102.56(+4.36%)
Mar 16, 2020
4105
4505
1962
2354
31,079
-992.41(-29.66%)
Mar 13, 2020
4012
5548
2943
3346
16,121
-1950.18(-36.82%)
Mar 12, 2020
5271
5617
4418
5297
33,142
+1061.14(+25.05%)
Mar 11, 2020
3741
4433
3394
4236
27,512
+950.02(+28.92%)
Mar 10, 2020
2559
4549
2559
3286
65,384
-1024.02(-23.76%)
Mar 09, 2020
4512
5222
3156
4310
81,816
+2141.03(+98.73%)
Mar 06, 2020
1952
2237
1851
2168
79,929
+490.19(+29.21%)
Mar 05, 2020
1616
1728
1565
1678
38,187
+177.03(+11.79%)
Mar 04, 2020
1397
1603
1387
1501
27,101
-9.49(-0.63%)
Mar 03, 2020
1354
1572
1300
1511
45,783
+141.87(+10.36%)
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.