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
(NY:
CMTG
)
8.455
-0.065 (-0.76%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 20, 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
8.600
8.600
8.460
8.520
274,209
-0.07(-0.81%)
May 16, 2024
8.520
8.615
8.460
8.590
291,654
+0.09(+1.06%)
May 15, 2024
8.910
8.910
8.440
8.500
291,722
-0.31(-3.52%)
May 14, 2024
8.450
8.940
8.450
8.810
498,219
+0.51(+6.14%)
May 13, 2024
8.460
8.460
8.070
8.300
330,495
-0.10(-1.19%)
May 10, 2024
8.340
8.520
8.320
8.400
299,149
+0.06(+0.72%)
May 09, 2024
8.250
8.350
8.150
8.340
396,188
+0.12(+1.46%)
May 08, 2024
8.470
8.470
8.155
8.220
372,181
-0.44(-5.08%)
May 07, 2024
8.850
8.980
8.220
8.660
758,572
-0.48(-5.25%)
May 06, 2024
9.360
9.400
9.080
9.140
251,746
-0.15(-1.61%)
May 03, 2024
9.310
9.453
9.180
9.290
339,427
+0.16(+1.75%)
May 02, 2024
8.850
9.200
8.810
9.130
288,851
+0.41(+4.70%)
May 01, 2024
8.760
8.955
8.670
8.720
411,519
+0.02(+0.23%)
Apr 30, 2024
8.820
8.880
8.680
8.700
244,951
-0.26(-2.90%)
Apr 29, 2024
8.750
9.110
8.750
8.960
282,149
+0.25(+2.87%)
Apr 26, 2024
8.580
8.840
8.580
8.710
131,009
+0.16(+1.87%)
Apr 25, 2024
8.760
8.760
8.540
8.550
318,449
-0.32(-3.61%)
Apr 24, 2024
8.890
8.890
8.690
8.870
200,715
-0.12(-1.33%)
Apr 23, 2024
8.960
9.040
8.900
8.990
190,609
+0.04(+0.45%)
Apr 22, 2024
8.980
9.015
8.820
8.950
179,001
+0.00(+0.00%)
Apr 19, 2024
8.840
9.010
8.795
8.950
398,868
+0.06(+0.67%)
Apr 18, 2024
8.620
9.030
8.550
8.890
572,618
+0.27(+3.13%)
Apr 17, 2024
8.620
8.750
8.610
8.620
187,091
+0.05(+0.58%)
Apr 16, 2024
8.600
8.620
8.400
8.570
193,228
-0.11(-1.27%)
Apr 15, 2024
8.750
8.880
8.550
8.680
266,720
+0.00(+0.00%)
Apr 12, 2024
8.800
8.810
8.620
8.680
163,563
-0.19(-2.14%)
Apr 11, 2024
8.530
8.920
8.510
8.870
296,093
+0.37(+4.35%)
Apr 10, 2024
9.130
9.130
8.370
8.500
599,315
-1.01(-10.62%)
Apr 09, 2024
9.420
9.540
9.350
9.510
118,331
+0.12(+1.28%)
Apr 08, 2024
9.450
9.480
9.380
9.390
77,757
+0.03(+0.32%)
Apr 05, 2024
9.290
9.395
9.230
9.360
141,504
+0.01(+0.11%)
Apr 04, 2024
9.510
9.660
9.330
9.350
194,664
+0.00(+0.00%)
Apr 03, 2024
9.240
9.420
9.230
9.350
131,548
+0.01(+0.11%)
Apr 02, 2024
9.450
9.480
9.220
9.340
196,462
-0.23(-2.40%)
Apr 01, 2024
9.790
9.790
9.495
9.570
229,164
-0.19(-1.95%)
Mar 28, 2024
9.440
9.790
9.440
9.760
380,786
+0.33(+3.50%)
Mar 27, 2024
9.300
9.470
9.300
9.430
162,677
+0.23(+2.50%)
Mar 26, 2024
9.492
9.492
9.146
9.200
232,360
-0.18(-1.97%)
Mar 25, 2024
9.482
9.570
9.385
9.385
116,194
-0.06(-0.62%)
Mar 22, 2024
9.658
9.658
9.385
9.443
222,716
-0.24(-2.51%)
Mar 21, 2024
9.580
9.784
9.570
9.687
248,271
+0.17(+1.74%)
Mar 20, 2024
9.385
9.658
9.132
9.521
444,188
+0.06(+0.62%)
Mar 19, 2024
9.492
9.658
9.356
9.463
233,126
-0.09(-0.92%)
Mar 18, 2024
9.521
9.638
9.366
9.550
226,768
+0.02(+0.20%)
Mar 15, 2024
9.103
9.580
9.103
9.531
1,025,280
+0.35(+3.82%)
Mar 14, 2024
9.346
9.346
9.073
9.181
282,961
-0.19(-2.08%)
Mar 13, 2024
9.463
9.638
9.288
9.375
311,408
-0.13(-1.33%)
Mar 12, 2024
9.589
9.589
9.385
9.502
197,672
-0.02(-0.20%)
Mar 11, 2024
9.609
9.794
9.502
9.521
200,103
-0.13(-1.31%)
Mar 08, 2024
9.706
9.881
9.599
9.648
183,174
+0.11(+1.12%)
Mar 07, 2024
9.570
9.609
9.424
9.541
211,448
+0.11(+1.14%)
Mar 06, 2024
9.580
9.638
9.385
9.434
303,404
-0.04(-0.41%)
Mar 05, 2024
9.268
9.512
9.210
9.473
341,339
+0.15(+1.57%)
Mar 04, 2024
9.589
9.589
9.317
9.327
262,826
-0.26(-2.74%)
Mar 01, 2024
9.424
9.697
9.219
9.589
272,145
+0.17(+1.76%)
Feb 29, 2024
9.151
9.453
8.996
9.424
357,739
+0.46(+5.10%)
Feb 28, 2024
8.898
9.064
8.820
8.966
168,012
-0.03(-0.32%)
Feb 27, 2024
8.957
9.034
8.864
8.996
224,329
+0.13(+1.43%)
Feb 26, 2024
8.986
9.146
8.854
8.869
262,153
-0.19(-2.15%)
Feb 23, 2024
9.473
9.473
9.054
9.064
489,631
-0.49(-5.10%)
Feb 22, 2024
9.278
9.589
9.278
9.550
308,535
+0.25(+2.72%)
Feb 21, 2024
9.599
9.862
8.908
9.297
626,084
-0.30(-3.14%)
Feb 20, 2024
9.774
9.872
9.502
9.599
351,643
-0.31(-3.14%)
Feb 16, 2024
9.687
9.920
9.512
9.911
271,665
+0.07(+0.69%)
Feb 15, 2024
9.366
10.00
9.366
9.843
402,704
+0.57(+6.20%)
Feb 14, 2024
9.258
9.346
9.171
9.268
241,586
+0.13(+1.38%)
Feb 13, 2024
9.512
9.555
9.112
9.142
450,543
-0.81(-8.12%)
Feb 12, 2024
9.784
10.10
9.770
9.950
338,115
+0.18(+1.79%)
Feb 09, 2024
9.735
9.852
9.550
9.774
342,737
+0.04(+0.40%)
Feb 08, 2024
10.09
10.09
9.716
9.735
535,119
-0.35(-3.47%)
Feb 07, 2024
10.80
10.80
10.06
10.09
375,141
-0.64(-5.99%)
Feb 06, 2024
10.75
10.92
10.66
10.73
292,329
-0.03(-0.27%)
Feb 05, 2024
10.87
10.92
10.66
10.76
433,985
-0.31(-2.81%)
Feb 02, 2024
11.20
11.34
10.98
11.07
415,658
-0.37(-3.23%)
Feb 01, 2024
11.50
11.60
10.93
11.44
637,232
+0.01(+0.09%)
Jan 31, 2024
12.08
12.08
11.41
11.43
280,625
-0.65(-5.40%)
Jan 30, 2024
12.34
12.34
12.05
12.08
435,289
-0.36(-2.90%)
Jan 29, 2024
12.26
12.46
12.16
12.44
187,369
+0.21(+1.75%)
Jan 26, 2024
12.30
12.33
12.20
12.23
143,493
+0.07(+0.56%)
Jan 25, 2024
12.40
12.47
12.10
12.16
298,153
+0.03(+0.24%)
Jan 24, 2024
12.48
12.49
12.03
12.13
180,541
-0.14(-1.11%)
Jan 23, 2024
12.43
12.51
12.19
12.27
238,651
-0.06(-0.47%)
Jan 22, 2024
12.37
12.52
12.23
12.33
256,634
+0.12(+0.96%)
Jan 19, 2024
11.98
12.23
11.78
12.21
194,132
+0.32(+2.70%)
Jan 18, 2024
11.76
11.93
11.74
11.89
214,437
+0.20(+1.75%)
Jan 17, 2024
11.61
11.82
11.48
11.68
283,582
-0.19(-1.56%)
Jan 16, 2024
12.01
12.17
11.82
11.87
261,871
-0.29(-2.40%)
Jan 12, 2024
12.34
12.52
12.15
12.16
211,965
-0.08(-0.64%)
Jan 11, 2024
12.22
12.31
12.15
12.24
264,306
-0.13(-1.02%)
Jan 10, 2024
12.18
12.45
12.14
12.36
387,285
+0.09(+0.71%)
Jan 09, 2024
12.31
12.36
12.21
12.28
234,604
-0.28(-2.25%)
Jan 08, 2024
12.62
12.73
12.50
12.56
486,437
+0.01(+0.08%)
Jan 05, 2024
12.84
13.03
12.51
12.55
938,540
-0.48(-3.66%)
Jan 04, 2024
13.21
13.27
13.01
13.03
437,895
-0.04(-0.30%)
Jan 03, 2024
13.31
13.31
13.04
13.06
191,737
-0.33(-2.47%)
Jan 02, 2024
13.19
13.51
13.19
13.40
199,879
+0.13(+0.95%)
Dec 29, 2023
13.65
13.69
13.27
13.27
339,546
-0.46(-3.33%)
Dec 28, 2023
13.79
13.89
13.66
13.73
137,522
-0.13(-0.91%)
Dec 27, 2023
13.97
13.99
13.73
13.85
209,216
+0.01(+0.07%)
Dec 26, 2023
13.71
13.99
13.60
13.84
561,011
+0.27(+1.97%)
Dec 22, 2023
13.70
13.86
13.50
13.58
195,334
-0.05(-0.35%)
Dec 21, 2023
13.50
13.70
13.44
13.62
281,869
+0.28(+2.08%)
Dec 20, 2023
13.67
13.93
13.34
13.35
361,172
-0.30(-2.17%)
Dec 19, 2023
13.44
13.74
13.44
13.64
377,256
+0.10(+0.71%)
Dec 18, 2023
14.05
14.05
13.46
13.55
322,905
-0.36(-2.61%)
Dec 15, 2023
13.85
14.59
13.73
13.91
3,831,922
+0.12(+0.90%)
Dec 14, 2023
13.39
13.98
13.33
13.79
1,939,581
+0.66(+5.03%)
Dec 13, 2023
12.54
13.20
12.44
13.13
484,095
+0.65(+5.21%)
Dec 12, 2023
12.34
12.55
12.22
12.48
266,187
+0.08(+0.62%)
Dec 11, 2023
12.33
12.48
12.29
12.40
294,031
+0.04(+0.31%)
Dec 08, 2023
12.29
12.41
12.19
12.36
307,039
+0.07(+0.54%)
Dec 07, 2023
12.10
12.29
12.00
12.29
326,863
+0.29(+2.39%)
Dec 06, 2023
12.37
12.41
11.89
12.01
361,678
-0.23(-1.88%)
Dec 05, 2023
12.39
12.44
12.23
12.24
217,523
-0.13(-1.08%)
Dec 04, 2023
12.12
12.38
12.11
12.37
266,422
+0.27(+2.21%)
Dec 01, 2023
11.57
12.18
11.42
12.10
366,251
+0.42(+3.60%)
Nov 30, 2023
11.58
11.84
11.48
11.68
356,406
+0.11(+0.91%)
Nov 29, 2023
11.51
11.67
11.45
11.58
165,418
+0.30(+2.63%)
Nov 28, 2023
11.39
11.41
11.19
11.28
148,929
-0.07(-0.59%)
Nov 27, 2023
11.34
11.45
11.27
11.35
216,849
-0.10(-0.84%)
Nov 24, 2023
11.23
11.50
11.22
11.44
67,839
+0.18(+1.61%)
Nov 22, 2023
11.24
11.33
11.12
11.26
124,502
+0.19(+1.73%)
Nov 21, 2023
11.11
11.13
10.99
11.07
136,572
-0.11(-0.94%)
Nov 20, 2023
11.30
11.30
11.15
11.17
140,457
-0.15(-1.35%)
Nov 17, 2023
11.08
11.48
11.06
11.33
456,496
+0.34(+3.14%)
Nov 16, 2023
11.27
11.27
10.93
10.98
99,862
-0.24(-2.13%)
Nov 15, 2023
11.08
11.35
11.05
11.22
234,827
+0.09(+0.77%)
Nov 14, 2023
10.70
11.16
10.62
11.14
244,654
+0.97(+9.50%)
Nov 13, 2023
10.09
10.22
10.01
10.17
88,678
-0.02(-0.19%)
Nov 10, 2023
10.09
10.30
10.07
10.19
178,211
+0.08(+0.76%)
Nov 09, 2023
10.37
10.41
10.07
10.11
118,004
-0.13(-1.31%)
Nov 08, 2023
10.18
10.25
10.03
10.25
114,820
+0.15(+1.52%)
Nov 07, 2023
10.08
10.10
9.979
10.09
116,654
+0.02(+0.19%)
Nov 06, 2023
10.37
10.37
10.06
10.07
134,619
-0.33(-3.22%)
Nov 03, 2023
10.37
10.49
10.16
10.41
196,174
+0.35(+3.52%)
Nov 02, 2023
9.778
10.06
9.558
10.06
192,003
+0.43(+4.47%)
Nov 01, 2023
9.778
9.778
9.185
9.625
243,909
-0.35(-3.55%)
Oct 31, 2023
9.979
10.05
9.845
9.979
150,660
+0.08(+0.77%)
Oct 30, 2023
9.854
9.940
9.644
9.902
131,472
+0.22(+2.27%)
Oct 27, 2023
9.912
9.921
9.625
9.682
151,012
-0.23(-2.32%)
Oct 26, 2023
9.826
9.998
9.711
9.912
124,478
+0.16(+1.67%)
Oct 25, 2023
9.912
9.912
9.713
9.749
153,678
-0.26(-2.58%)
Oct 24, 2023
9.960
10.10
9.883
10.01
130,858
+0.06(+0.58%)
Oct 23, 2023
10.21
10.22
9.912
9.950
146,234
-0.32(-3.08%)
Oct 20, 2023
10.57
10.64
10.19
10.27
336,793
-0.22(-2.10%)
Oct 19, 2023
10.72
10.80
10.48
10.49
178,021
-0.33(-3.01%)
Oct 18, 2023
10.91
10.91
10.69
10.81
160,315
-0.22(-2.00%)
Oct 17, 2023
10.75
11.14
10.74
11.03
235,276
+0.18(+1.68%)
Oct 16, 2023
10.85
10.98
10.73
10.85
159,177
+0.14(+1.34%)
Oct 13, 2023
11.13
11.13
10.69
10.71
140,962
-0.32(-2.86%)
Oct 12, 2023
11.12
11.12
10.84
11.02
175,555
-0.06(-0.52%)
Oct 11, 2023
10.77
11.09
10.73
11.08
133,415
+0.36(+3.39%)
Oct 10, 2023
10.78
10.80
10.65
10.72
205,442
-0.08(-0.71%)
Oct 09, 2023
10.68
10.96
10.68
10.79
164,236
+0.11(+1.08%)
Oct 06, 2023
10.65
10.86
10.54
10.68
240,210
-0.05(-0.45%)
Oct 05, 2023
10.25
10.74
10.23
10.72
330,203
+0.45(+4.38%)
Oct 04, 2023
10.20
10.35
9.883
10.28
228,433
+0.06(+0.56%)
Oct 03, 2023
10.42
10.51
10.07
10.22
218,247
-0.32(-3.00%)
Oct 02, 2023
10.58
10.61
10.40
10.53
335,369
-0.07(-0.63%)
Sep 29, 2023
10.63
10.71
10.49
10.60
250,987
+0.04(+0.36%)
Sep 28, 2023
10.42
10.60
10.36
10.56
219,446
+0.17(+1.66%)
Sep 27, 2023
10.23
10.41
10.13
10.39
374,822
+0.26(+2.59%)
Sep 26, 2023
10.34
10.44
10.11
10.13
182,101
-0.32(-3.04%)
Sep 25, 2023
10.35
10.51
10.45
10.45
176,284
+0.03(+0.27%)
Sep 22, 2023
10.45
10.54
10.35
10.42
259,833
-0.04(-0.36%)
Sep 21, 2023
10.61
10.72
10.44
10.46
131,756
-0.23(-2.19%)
Sep 20, 2023
10.83
10.87
10.67
10.69
176,873
-0.05(-0.44%)
Sep 19, 2023
10.73
10.85
10.65
10.74
138,620
+0.03(+0.26%)
Sep 18, 2023
10.97
10.97
10.59
10.71
212,773
-0.40(-3.62%)
Sep 15, 2023
10.61
11.11
10.53
11.11
502,796
+0.47(+4.39%)
Sep 14, 2023
10.66
10.75
10.59
10.64
187,613
+0.16(+1.52%)
Sep 13, 2023
10.61
10.66
10.45
10.48
221,252
-0.14(-1.32%)
Sep 12, 2023
10.83
10.85
10.58
10.62
152,519
-0.20(-1.82%)
Sep 11, 2023
10.81
10.97
10.72
10.82
247,500
+0.07(+0.70%)
Sep 08, 2023
10.70
10.94
10.59
10.75
119,918
+0.02(+0.17%)
Sep 07, 2023
10.56
10.86
10.48
10.73
262,337
+0.17(+1.59%)
Sep 06, 2023
10.66
10.82
10.54
10.56
181,520
-0.05(-0.44%)
Sep 05, 2023
10.69
10.74
10.48
10.61
239,638
-0.15(-1.39%)
Sep 01, 2023
10.77
10.82
10.60
10.75
272,367
+0.10(+0.97%)
Aug 31, 2023
10.46
10.69
10.46
10.65
256,279
+0.20(+1.88%)
Aug 30, 2023
10.34
10.61
10.34
10.46
231,896
-0.12(-1.15%)
Aug 29, 2023
10.40
10.62
10.31
10.58
181,859
+0.23(+2.26%)
Aug 28, 2023
9.969
10.36
9.969
10.34
180,574
+0.42(+4.24%)
Aug 25, 2023
9.866
10.01
9.792
9.923
127,548
+0.14(+1.43%)
Aug 24, 2023
10.03
10.06
9.773
9.782
186,097
-0.34(-3.33%)
Aug 23, 2023
9.820
10.13
9.792
10.12
166,191
+0.30(+3.05%)
Aug 22, 2023
9.810
9.862
9.717
9.820
101,715
+0.08(+0.86%)
Aug 21, 2023
9.885
9.951
9.679
9.736
136,475
-0.17(-1.70%)
Aug 18, 2023
9.717
9.960
9.717
9.904
231,255
+0.07(+0.76%)
Aug 17, 2023
10.08
10.14
9.796
9.829
170,242
-0.24(-2.41%)
Aug 16, 2023
9.932
10.14
9.932
10.07
156,988
+0.10(+1.03%)
Aug 15, 2023
10.17
10.18
9.913
9.969
118,840
-0.25(-2.47%)
Aug 14, 2023
10.38
10.45
10.18
10.22
110,560
-0.24(-2.32%)
Aug 11, 2023
10.43
10.58
10.41
10.46
127,733
-0.05(-0.44%)
Aug 10, 2023
10.49
10.62
10.43
10.51
155,797
+0.09(+0.90%)
Aug 09, 2023
10.46
10.54
10.31
10.42
147,804
-0.12(-1.15%)
Aug 08, 2023
10.32
10.56
10.25
10.54
158,912
+0.02(+0.18%)
Aug 07, 2023
10.42
10.55
10.13
10.52
189,421
+0.06(+0.54%)
Aug 04, 2023
10.11
10.58
10.10
10.46
186,698
+0.36(+3.52%)
Aug 03, 2023
10.10
10.18
9.502
10.11
419,548
-0.44(-4.17%)
Aug 02, 2023
10.99
11.49
10.44
10.55
376,793
-0.84(-7.39%)
Aug 01, 2023
11.61
11.61
11.30
11.39
192,518
-0.13(-1.14%)
Jul 31, 2023
11.56
11.69
11.47
11.52
167,698
-0.02(-0.16%)
Jul 28, 2023
11.54
11.76
11.45
11.54
272,454
+0.11(+0.98%)
Jul 27, 2023
11.99
12.05
11.39
11.43
300,846
-0.50(-4.16%)
Jul 26, 2023
11.78
12.14
11.78
11.92
448,528
+0.06(+0.47%)
Jul 25, 2023
11.80
11.98
11.80
11.87
477,349
+0.01(+0.08%)
Jul 24, 2023
11.79
12.02
11.57
11.86
164,932
+0.38(+3.34%)
Jul 21, 2023
11.65
11.71
11.45
11.47
181,661
-0.11(-0.97%)
Jul 20, 2023
11.72
11.79
11.46
11.59
222,084
-0.11(-0.96%)
Jul 19, 2023
11.29
11.71
11.29
11.70
232,072
+0.35(+3.05%)
Jul 18, 2023
11.12
11.41
11.10
11.35
190,029
+0.22(+1.93%)
Jul 17, 2023
10.90
11.16
10.85
11.14
183,094
+0.22(+1.97%)
Jul 14, 2023
10.90
11.02
10.85
10.92
199,183
-0.07(-0.60%)
Jul 13, 2023
10.97
11.08
10.90
10.99
187,993
+0.09(+0.86%)
Jul 12, 2023
10.94
11.08
10.81
10.90
215,355
+0.14(+1.30%)
Jul 11, 2023
10.75
10.78
10.61
10.75
192,820
+0.07(+0.61%)
Jul 10, 2023
10.41
10.73
10.41
10.69
268,019
+0.29(+2.79%)
Jul 07, 2023
10.24
10.54
10.13
10.40
161,045
+0.21(+2.02%)
Jul 06, 2023
10.23
10.27
9.960
10.19
177,926
-0.21(-1.98%)
Jul 05, 2023
10.54
10.59
10.28
10.40
179,765
-0.15(-1.42%)
Jul 03, 2023
10.35
10.65
10.34
10.55
127,411
-0.06(-0.53%)
Jun 30, 2023
10.75
10.75
10.55
10.61
182,832
+0.00(+0.00%)
Jun 29, 2023
10.51
10.65
10.51
10.61
161,928
+0.07(+0.71%)
Jun 28, 2023
10.40
10.53
10.29
10.53
189,292
+0.13(+1.22%)
Jun 27, 2023
10.20
10.44
10.12
10.40
245,378
+0.24(+2.32%)
Jun 26, 2023
9.788
10.24
9.788
10.17
263,232
+0.34(+3.50%)
Jun 23, 2023
9.824
9.951
9.697
9.824
818,014
-0.10(-1.00%)
Jun 22, 2023
10.22
10.28
9.833
9.924
296,696
-0.39(-3.77%)
Jun 21, 2023
10.20
10.40
10.17
10.31
252,706
+0.04(+0.35%)
Jun 20, 2023
10.41
10.49
10.21
10.28
377,409
-0.20(-1.90%)
Jun 16, 2023
10.52
10.55
10.24
10.48
648,049
+0.07(+0.70%)
Jun 15, 2023
10.19
10.41
10.09
10.40
619,305
+0.10(+0.97%)
Jun 14, 2023
10.20
10.42
10.19
10.30
514,962
+0.15(+1.52%)
Jun 13, 2023
9.942
10.15
9.933
10.15
623,937
+0.16(+1.63%)
Jun 12, 2023
9.960
10.08
9.829
9.987
253,018
-0.02(-0.18%)
Jun 09, 2023
10.24
10.24
9.969
10.01
196,845
-0.18(-1.78%)
Jun 08, 2023
10.37
10.38
10.12
10.19
278,327
-0.28(-2.68%)
Jun 07, 2023
10.16
10.56
10.15
10.47
626,036
+0.40(+3.96%)
Jun 06, 2023
9.716
10.20
9.688
10.07
480,376
+0.34(+3.44%)
Jun 05, 2023
9.706
9.851
9.643
9.734
336,020
-0.02(-0.19%)
Jun 02, 2023
9.462
9.815
9.462
9.752
443,681
+0.47(+5.07%)
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.