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
ETFMG U.S. Alternative Harvest ETF
(NY:
MJUS
)
2.150
+0.010 (+0.47%)
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 17, 2024
2.160
2.165
2.070
2.150
12,526,521
+0.01(+0.47%)
May 16, 2024
2.110
2.250
2.100
2.140
176,704
+0.04(+1.90%)
May 15, 2024
2.140
2.140
2.060
2.100
38,558
-0.01(-0.47%)
May 14, 2024
2.040
2.130
2.030
2.110
21,504
+0.06(+2.93%)
May 13, 2024
2.020
2.050
1.980
2.050
49,574
+0.02(+0.92%)
May 10, 2024
2.020
2.031
1.960
2.031
22,249
-0.01(-0.43%)
May 09, 2024
2.010
2.050
2.000
2.040
19,508
+0.08(+4.08%)
May 08, 2024
1.950
1.990
1.921
1.960
32,941
-0.01(-0.51%)
May 07, 2024
2.110
2.110
1.940
1.970
71,440
-0.08(-3.90%)
May 06, 2024
2.130
2.140
2.050
2.050
32,760
-0.06(-2.84%)
May 03, 2024
2.160
2.160
2.070
2.110
34,572
+0.00(+0.23%)
May 02, 2024
2.120
2.170
2.090
2.105
29,152
+0.02(+0.72%)
May 01, 2024
2.400
2.400
2.065
2.090
223,653
-0.31(-13.10%)
Apr 30, 2024
1.960
2.410
1.900
2.405
885,602
+0.43(+22.08%)
Apr 29, 2024
1.940
1.970
1.850
1.970
24,720
+0.04(+2.07%)
Apr 26, 2024
1.850
1.930
1.850
1.930
21,708
+0.07(+3.76%)
Apr 25, 2024
1.910
1.920
1.860
1.860
41,332
-0.10(-5.10%)
Apr 24, 2024
1.890
1.960
1.890
1.960
8,817
+0.03(+1.55%)
Apr 23, 2024
1.900
1.939
1.890
1.930
12,289
+0.04(+2.31%)
Apr 22, 2024
1.950
1.950
1.879
1.886
19,087
-0.04(-2.04%)
Apr 19, 2024
2.000
2.010
1.924
1.926
36,217
-0.07(-3.58%)
Apr 18, 2024
2.010
2.050
1.990
1.997
9,865
-0.05(-2.59%)
Apr 17, 2024
1.970
2.070
1.930
2.050
21,036
+0.13(+6.77%)
Apr 16, 2024
1.940
1.940
1.880
1.920
22,900
-0.02(-1.03%)
Apr 15, 2024
1.950
1.970
1.900
1.940
9,670
+0.01(+0.45%)
Apr 12, 2024
2.120
2.120
1.909
1.931
21,545
-0.19(-8.90%)
Apr 11, 2024
2.090
2.140
2.030
2.120
19,899
+0.02(+0.95%)
Apr 10, 2024
2.120
2.160
2.100
2.100
11,795
-0.07(-3.37%)
Apr 09, 2024
2.160
2.173
2.112
2.173
18,521
-0.02(-0.76%)
Apr 08, 2024
2.210
2.210
2.140
2.190
11,435
+0.00(+0.02%)
Apr 05, 2024
2.109
2.190
2.080
2.190
46,356
+0.15(+7.54%)
Apr 04, 2024
2.270
2.340
2.030
2.036
61,573
-0.22(-9.91%)
Apr 03, 2024
2.210
2.260
2.159
2.260
30,870
+0.06(+2.73%)
Apr 02, 2024
2.210
2.220
2.190
2.200
13,487
-0.04(-1.79%)
Apr 01, 2024
2.190
2.240
2.140
2.240
135,660
+0.05(+2.28%)
Mar 28, 2024
2.230
2.230
2.140
2.190
56,590
-0.04(-1.79%)
Mar 27, 2024
2.070
2.230
2.030
2.230
22,454
+0.16(+7.73%)
Mar 26, 2024
2.010
2.070
2.000
2.070
48,370
+0.05(+2.64%)
Mar 25, 2024
2.076
2.125
1.997
2.017
33,870
-0.10(-4.62%)
Mar 22, 2024
2.115
2.134
2.066
2.115
42,272
+0.03(+1.40%)
Mar 21, 2024
1.958
2.114
1.929
2.085
42,510
+0.12(+5.98%)
Mar 20, 2024
2.007
2.007
1.958
1.968
35,715
-0.04(-1.96%)
Mar 19, 2024
2.066
2.066
1.987
2.007
21,178
-0.05(-2.38%)
Mar 18, 2024
1.958
2.056
1.958
2.056
71,849
+0.14(+7.14%)
Mar 15, 2024
1.704
1.938
1.704
1.919
46,392
+0.22(+13.24%)
Mar 14, 2024
1.684
1.713
1.669
1.695
13,183
-0.01(-0.47%)
Mar 13, 2024
1.635
1.703
1.635
1.703
9,675
+0.05(+2.90%)
Mar 12, 2024
1.664
1.676
1.640
1.655
18,456
-0.01(-0.44%)
Mar 11, 2024
1.772
1.772
1.662
1.662
38,675
-0.13(-7.25%)
Mar 08, 2024
1.743
1.792
1.743
1.792
22,642
+0.07(+4.00%)
Mar 07, 2024
1.762
1.772
1.694
1.723
24,084
-0.03(-1.70%)
Mar 06, 2024
1.880
1.880
1.752
1.752
59,679
-0.12(-6.63%)
Mar 05, 2024
1.890
1.929
1.831
1.877
19,861
-0.02(-1.18%)
Mar 04, 2024
1.968
1.968
1.890
1.899
36,536
-0.07(-3.48%)
Mar 01, 2024
1.919
1.968
1.890
1.968
45,125
+0.08(+4.15%)
Feb 29, 2024
1.978
2.007
1.890
1.890
22,576
-0.05(-2.53%)
Feb 28, 2024
1.948
1.987
1.938
1.938
66,553
-0.02(-1.00%)
Feb 27, 2024
2.022
2.035
1.958
1.958
79,620
-0.05(-2.49%)
Feb 26, 2024
2.144
2.144
1.997
2.008
20,409
-0.10(-4.60%)
Feb 23, 2024
2.036
2.105
2.007
2.105
247,072
+0.07(+3.37%)
Feb 22, 2024
1.948
2.036
1.948
2.036
33,245
+0.06(+2.97%)
Feb 21, 2024
1.987
1.987
1.938
1.978
16,981
-0.01(-0.49%)
Feb 20, 2024
2.056
2.056
1.958
1.987
62,225
+0.00(+0.00%)
Feb 16, 2024
2.036
2.056
1.948
1.987
3,465,953
-0.05(-2.39%)
Feb 15, 2024
1.929
2.061
1.929
2.036
3,108,599
+0.09(+4.79%)
Feb 14, 2024
1.978
1.978
1.880
1.943
2,588,989
+0.00(+0.13%)
Feb 13, 2024
2.017
2.017
1.929
1.940
1,585,760
-0.08(-3.79%)
Feb 12, 2024
2.173
2.183
1.997
2.017
1,082,232
-0.16(-7.42%)
Feb 09, 2024
2.291
2.291
2.173
2.178
32,717
-0.07(-3.26%)
Feb 08, 2024
2.330
2.330
2.164
2.252
68,149
-0.05(-2.13%)
Feb 07, 2024
2.311
2.369
2.291
2.301
54,246
-0.06(-2.37%)
Feb 06, 2024
2.311
2.389
2.257
2.357
48,809
+0.08(+3.31%)
Feb 05, 2024
2.359
2.359
2.223
2.281
75,336
-0.09(-3.72%)
Feb 02, 2024
2.301
2.399
2.222
2.369
83,538
+0.08(+3.42%)
Feb 01, 2024
2.066
2.291
2.066
2.291
50,060
+0.20(+9.35%)
Jan 31, 2024
2.105
2.154
2.066
2.095
33,863
-0.06(-2.73%)
Jan 30, 2024
2.125
2.164
2.066
2.154
44,999
+0.05(+2.33%)
Jan 29, 2024
2.036
2.110
2.017
2.105
31,236
+0.08(+3.86%)
Jan 26, 2024
2.046
2.085
2.027
2.027
26,287
-0.05(-2.36%)
Jan 25, 2024
2.046
2.076
1.987
2.076
23,886
+0.05(+2.27%)
Jan 24, 2024
1.929
2.036
1.929
2.029
28,871
+0.13(+6.75%)
Jan 23, 2024
1.968
1.968
1.881
1.901
24,730
-0.05(-2.42%)
Jan 22, 2024
1.909
1.948
1.871
1.948
26,347
+0.05(+2.58%)
Jan 19, 2024
1.831
1.909
1.751
1.899
33,607
+0.11(+6.00%)
Jan 18, 2024
1.909
1.909
1.792
1.792
30,946
-0.12(-6.14%)
Jan 17, 2024
1.997
1.997
1.880
1.909
30,479
-0.06(-2.99%)
Jan 16, 2024
1.890
2.017
1.890
1.968
55,712
+0.14(+7.74%)
Jan 12, 2024
1.743
1.841
1.715
1.826
18,533
+0.15(+8.78%)
Jan 11, 2024
1.664
1.694
1.645
1.679
9,956
+0.04(+2.53%)
Jan 10, 2024
1.733
1.733
1.638
1.638
32,803
-0.08(-4.49%)
Jan 09, 2024
1.772
1.782
1.684
1.715
24,421
-0.04(-2.16%)
Jan 08, 2024
1.782
1.792
1.743
1.752
30,117
-0.01(-0.80%)
Jan 05, 2024
1.684
1.792
1.645
1.767
33,743
+0.08(+4.91%)
Jan 04, 2024
1.625
1.693
1.625
1.684
19,617
+0.07(+4.24%)
Jan 03, 2024
1.518
1.645
1.508
1.615
43,690
+0.06(+3.77%)
Jan 02, 2024
1.586
1.586
1.531
1.557
7,739
-0.03(-1.77%)
Dec 29, 2023
1.586
1.586
1.537
1.585
24,837
+0.02(+1.17%)
Dec 28, 2023
1.547
1.606
1.547
1.566
45,278
-0.00(-0.26%)
Dec 27, 2023
1.635
1.635
1.557
1.570
20,156
-0.04(-2.78%)
Dec 26, 2023
1.488
1.645
1.488
1.615
249,383
+0.12(+8.35%)
Dec 22, 2023
1.425
1.498
1.410
1.491
57,404
+0.09(+6.24%)
Dec 21, 2023
1.449
1.459
1.403
1.403
1,605,683
-0.02(-1.15%)
Dec 20, 2023
1.449
1.449
1.420
1.420
7,149
-0.03(-2.05%)
Dec 19, 2023
1.478
1.488
1.449
1.449
11,354
-0.02(-1.34%)
Dec 18, 2023
1.527
1.527
1.469
1.469
10,756
-0.05(-3.19%)
Dec 15, 2023
1.478
1.527
1.478
1.518
6,293
+0.02(+1.31%)
Dec 14, 2023
1.518
1.518
1.449
1.498
43,430
+0.01(+0.66%)
Dec 13, 2023
1.429
1.488
1.390
1.488
69,630
+0.05(+3.37%)
Dec 12, 2023
1.625
1.625
1.429
1.440
24,318
-0.19(-11.42%)
Dec 11, 2023
1.694
1.694
1.620
1.625
81,602
-0.05(-2.92%)
Dec 08, 2023
1.694
1.704
1.674
1.674
3,973
-0.04(-2.29%)
Dec 07, 2023
1.713
1.713
1.688
1.713
12,222
+0.00(+0.29%)
Dec 06, 2023
1.635
1.708
1.636
1.708
23,215
+0.06(+3.87%)
Dec 05, 2023
1.625
1.658
1.625
1.645
20,337
-0.00(-0.30%)
Dec 04, 2023
1.566
1.684
1.566
1.650
53,774
+0.06(+3.73%)
Dec 01, 2023
1.557
1.592
1.557
1.590
4,839
+0.04(+2.47%)
Nov 30, 2023
1.547
1.566
1.537
1.552
12,239
+0.00(+0.20%)
Nov 29, 2023
1.596
1.596
1.547
1.549
25,852
-0.03(-1.89%)
Nov 28, 2023
1.547
1.606
1.542
1.579
31,495
+0.01(+0.72%)
Nov 27, 2023
1.552
1.568
1.547
1.568
6,321
-0.01(-0.55%)
Nov 24, 2023
1.596
1.596
1.566
1.576
3,637
-0.01(-0.90%)
Nov 22, 2023
1.586
1.591
1.547
1.591
34,267
+0.00(+0.28%)
Nov 21, 2023
1.566
1.586
1.498
1.586
14,460
+0.03(+1.89%)
Nov 20, 2023
1.606
1.606
1.527
1.557
16,052
-0.06(-3.64%)
Nov 17, 2023
1.518
1.625
1.508
1.615
39,044
+0.13(+8.55%)
Nov 16, 2023
1.547
1.547
1.488
1.488
95,902
-0.08(-4.96%)
Nov 15, 2023
1.606
1.615
1.537
1.566
15,995
-0.01(-0.66%)
Nov 14, 2023
1.615
1.615
1.557
1.576
17,191
-0.01(-0.62%)
Nov 13, 2023
1.527
1.586
1.510
1.586
7,840
+0.06(+3.86%)
Nov 10, 2023
1.469
1.527
1.468
1.527
2,756
+0.06(+3.99%)
Nov 09, 2023
1.485
1.485
1.439
1.469
3,477
-0.00(-0.33%)
Nov 08, 2023
1.469
1.508
1.449
1.473
13,877
+0.02(+1.69%)
Nov 07, 2023
1.439
1.449
1.439
1.449
612
+0.01(+0.68%)
Nov 06, 2023
1.469
1.469
1.433
1.439
2,555
-0.02(-1.23%)
Nov 03, 2023
1.444
1.478
1.420
1.457
4,258
+0.04(+2.84%)
Nov 02, 2023
1.420
1.429
1.400
1.417
7,044
+0.09(+6.41%)
Nov 01, 2023
1.351
1.371
1.331
1.331
2,178
-0.04(-2.86%)
Oct 31, 2023
1.312
1.371
1.312
1.371
9,511
+0.07(+5.26%)
Oct 30, 2023
1.312
1.313
1.263
1.302
19,961
+0.01(+0.85%)
Oct 27, 2023
1.380
1.380
1.291
1.291
2,583,928
-0.07(-5.12%)
Oct 26, 2023
1.410
1.410
1.361
1.361
55,332
-0.06(-4.14%)
Oct 25, 2023
1.469
1.478
1.420
1.420
4,195
-0.08(-5.23%)
Oct 24, 2023
1.508
1.546
1.478
1.498
5,269
-0.03(-1.92%)
Oct 23, 2023
1.557
1.566
1.527
1.527
4,252
-0.03(-1.89%)
Oct 20, 2023
1.596
1.596
1.547
1.557
28,736
-0.04(-2.45%)
Oct 19, 2023
1.576
1.615
1.576
1.596
4,043
+0.01(+0.61%)
Oct 18, 2023
1.713
1.713
1.576
1.586
9,310
-0.11(-6.62%)
Oct 17, 2023
1.645
1.713
1.635
1.699
4,667
+0.05(+3.27%)
Oct 16, 2023
1.635
1.674
1.626
1.645
6,749
-0.01(-0.59%)
Oct 13, 2023
1.645
1.684
1.625
1.655
15,203
+0.03(+1.78%)
Oct 12, 2023
1.643
1.662
1.615
1.626
5,502
-0.02(-1.21%)
Oct 11, 2023
1.689
1.689
1.621
1.646
2,802
-0.04(-2.57%)
Oct 10, 2023
1.664
1.691
1.664
1.689
2,226
+0.03(+1.87%)
Oct 09, 2023
1.664
1.664
1.615
1.658
1,983
-0.01(-0.33%)
Oct 06, 2023
1.626
1.679
1.625
1.663
11,449
+0.03(+2.08%)
Oct 05, 2023
1.684
1.684
1.625
1.630
5,015
-0.03(-2.07%)
Oct 04, 2023
1.684
1.723
1.645
1.664
6,196
-0.06(-3.43%)
Oct 03, 2023
1.762
1.782
1.723
1.723
40,508
-0.08(-4.35%)
Oct 02, 2023
1.801
1.832
1.752
1.801
28,157
-0.01(-0.52%)
Sep 29, 2023
1.860
1.864
1.801
1.811
9,482
-0.01(-0.74%)
Sep 28, 2023
1.821
1.860
1.762
1.824
14,364
-0.01(-0.62%)
Sep 27, 2023
1.821
1.938
1.816
1.836
13,553
-0.02(-1.31%)
Sep 26, 2023
1.870
1.929
1.826
1.860
80,863
+0.02(+1.01%)
Sep 25, 2023
1.870
1.977
1.841
1.842
51,136
-0.01(-0.52%)
Sep 22, 2023
1.821
1.870
1.821
1.851
9,234
+0.03(+1.66%)
Sep 21, 2023
1.870
1.870
1.811
1.821
45,870
-0.12(-6.06%)
Sep 20, 2023
1.929
1.958
1.909
1.938
38,070
+0.02(+1.02%)
Sep 19, 2023
2.046
2.046
1.891
1.919
52,553
-0.12(-5.77%)
Sep 18, 2023
2.076
2.076
1.989
2.037
41,911
-0.07(-3.25%)
Sep 15, 2023
2.203
2.291
2.066
2.105
79,461
+0.03(+1.66%)
Sep 14, 2023
2.007
2.095
2.007
2.071
89,248
+0.10(+5.22%)
Sep 13, 2023
1.987
2.046
1.919
1.968
52,528
-0.03(-1.38%)
Sep 12, 2023
2.095
2.095
1.899
1.995
88,747
-0.08(-3.85%)
Sep 11, 2023
2.017
2.095
2.007
2.075
82,044
+0.10(+4.95%)
Sep 08, 2023
1.948
2.069
1.909
1.978
111,609
+0.05(+2.54%)
Sep 07, 2023
1.890
1.978
1.850
1.929
86,399
+0.03(+1.81%)
Sep 06, 2023
1.997
2.017
1.870
1.894
74,989
+0.01(+0.48%)
Sep 05, 2023
1.772
1.909
1.733
1.885
144,416
+0.15(+8.85%)
Sep 01, 2023
1.782
1.785
1.704
1.732
41,330
+0.01(+0.53%)
Aug 31, 2023
1.586
1.801
1.566
1.723
349,196
+0.20(+13.05%)
Aug 30, 2023
1.327
1.566
1.322
1.524
499,724
+0.19(+14.46%)
Aug 29, 2023
1.322
1.351
1.302
1.331
1,138
+0.03(+2.26%)
Aug 28, 2023
1.312
1.331
1.283
1.302
2,226,852
-0.01(-0.75%)
Aug 25, 2023
1.322
1.322
1.302
1.312
658,829
-0.00(-0.37%)
Aug 24, 2023
1.341
1.341
1.312
1.317
2,174
-0.02(-1.47%)
Aug 23, 2023
1.341
1.351
1.332
1.336
2,227
+0.00(+0.01%)
Aug 22, 2023
1.341
1.341
1.336
1.336
2,805
-0.00(-0.01%)
Aug 21, 2023
1.322
1.341
1.322
1.336
8,247
+0.01(+0.81%)
Aug 18, 2023
1.331
1.351
1.322
1.326
1,777,638
-0.02(-1.16%)
Aug 17, 2023
1.361
1.371
1.341
1.341
2,091,974
-0.00(-0.36%)
Aug 16, 2023
1.341
1.350
1.341
1.346
3,068,326
-0.01(-0.66%)
Aug 15, 2023
1.370
1.370
1.351
1.355
10,773
-0.02(-1.71%)
Aug 14, 2023
1.390
1.390
1.361
1.379
5,654
-0.01(-0.83%)
Aug 11, 2023
1.420
1.420
1.390
1.390
2,748
-0.03(-2.25%)
Aug 10, 2023
1.429
1.429
1.390
1.422
32,523
-0.00(-0.32%)
Aug 09, 2023
1.478
1.478
1.427
1.427
17,314
-0.06(-4.13%)
Aug 08, 2023
1.478
1.498
1.469
1.488
33,657
+0.00(+0.01%)
Aug 07, 2023
1.508
1.508
1.469
1.488
11,497
-0.01(-0.65%)
Aug 04, 2023
1.508
1.508
1.491
1.498
17,261
+0.00(+0.08%)
Aug 03, 2023
1.479
1.518
1.478
1.497
3,105
+0.00(+0.24%)
Aug 02, 2023
1.518
1.518
1.488
1.493
3,797
-0.03(-2.26%)
Aug 01, 2023
1.547
1.547
1.517
1.527
9,236
-0.02(-1.25%)
Jul 31, 2023
1.488
1.547
1.488
1.547
7,637
+0.07(+4.64%)
Jul 28, 2023
1.429
1.478
1.429
1.478
7,998
+0.04(+2.72%)
Jul 27, 2023
1.449
1.469
1.439
1.439
21,434
-0.03(-2.00%)
Jul 26, 2023
1.488
1.488
1.459
1.469
20,469
+0.01(+0.67%)
Jul 25, 2023
1.449
1.459
1.439
1.459
12,036
-0.01(-0.67%)
Jul 24, 2023
1.498
1.498
1.459
1.469
31,982
-0.01(-0.66%)
Jul 21, 2023
1.518
1.518
1.478
1.478
21,461
-0.04(-2.58%)
Jul 20, 2023
1.527
1.536
1.478
1.518
38,041
-0.02(-1.27%)
Jul 19, 2023
1.537
1.557
1.527
1.537
29,329
+0.01(+0.64%)
Jul 18, 2023
1.527
1.537
1.527
1.527
5,075
-0.01(-0.40%)
Jul 17, 2023
1.557
1.557
1.527
1.533
11,937
-0.03(-2.11%)
Jul 14, 2023
1.615
1.615
1.566
1.566
32,804
-0.03(-1.84%)
Jul 13, 2023
1.586
1.625
1.562
1.596
89,401
+0.03(+1.74%)
Jul 12, 2023
1.625
1.625
1.566
1.569
26,973
-0.03(-2.08%)
Jul 11, 2023
1.596
1.602
1.576
1.602
13,878
+0.01(+0.39%)
Jul 10, 2023
1.606
1.617
1.580
1.596
8,030
+0.00(+0.00%)
Jul 07, 2023
1.498
1.596
1.498
1.596
3,770
+0.10(+6.38%)
Jul 06, 2023
1.508
1.508
1.488
1.500
4,576
-0.02(-1.14%)
Jul 05, 2023
1.518
1.527
1.508
1.518
33,926
-0.01(-0.64%)
Jul 03, 2023
1.449
1.527
1.449
1.527
41,944
+0.08(+5.41%)
Jun 30, 2023
1.439
1.459
1.439
1.449
14,473
+0.00(+0.34%)
Jun 29, 2023
1.441
1.449
1.429
1.444
3,246
-0.00(-0.34%)
Jun 28, 2023
1.439
1.449
1.429
1.449
17,765
+0.01(+0.45%)
Jun 27, 2023
1.429
1.449
1.429
1.443
2,349
+0.01(+0.92%)
Jun 26, 2023
1.439
1.449
1.429
1.429
6,119
-0.00(-0.34%)
Jun 23, 2023
1.488
1.488
1.434
1.434
19,517
-0.04(-2.98%)
Jun 22, 2023
1.508
1.508
1.449
1.478
109,079
-0.01(-0.59%)
Jun 21, 2023
1.454
1.547
1.439
1.487
162,526
+0.05(+3.26%)
Jun 20, 2023
1.478
1.478
1.439
1.440
654,083
-0.03(-1.95%)
Jun 16, 2023
1.469
1.498
1.469
1.469
60,746
+0.01(+0.78%)
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.