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
20+ Year Trsy Bull 3X Direxion ETF
(NY:
TMF
)
47.11
+0.98 (+2.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
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 (%)
Oct 29, 2010
9.611
9.804
9.586
9.779
273,616
+0.27(+2.86%)
Oct 28, 2010
9.561
9.629
9.450
9.507
405,380
+0.05(+0.50%)
Oct 27, 2010
9.579
9.722
9.455
9.459
502,490
-0.73(-7.15%)
Oct 25, 2010
10.31
10.35
10.15
10.19
340,596
+0.11(+1.06%)
Oct 22, 2010
9.822
10.10
9.811
10.08
326,940
+0.17(+1.76%)
Oct 21, 2010
10.18
10.25
9.901
9.906
341,901
-0.34(-3.28%)
Oct 20, 2010
10.09
10.36
10.05
10.24
1,008,225
+0.04(+0.42%)
Oct 19, 2010
9.867
10.30
9.858
10.20
580,087
+0.16(+1.56%)
Oct 18, 2010
10.05
10.10
9.935
10.04
470,433
+0.25(+2.52%)
Oct 15, 2010
9.876
9.992
9.672
9.795
659,290
-0.38(-3.70%)
Oct 14, 2010
10.69
10.81
10.14
10.17
1,032,900
-0.47(-4.39%)
Oct 13, 2010
10.40
10.64
10.32
10.64
507,446
-0.04(-0.40%)
Oct 12, 2010
11.07
11.17
10.68
10.68
373,235
-0.34(-3.05%)
Oct 11, 2010
10.95
11.04
10.92
11.02
160,046
-0.01(-0.06%)
Oct 08, 2010
11.02
11.38
11.01
11.02
329,850
-0.13(-1.14%)
Oct 07, 2010
11.32
11.36
11.15
11.15
248,359
-0.28(-2.42%)
Oct 06, 2010
11.23
11.61
11.21
11.43
349,097
+0.41(+3.70%)
Oct 05, 2010
11.16
11.19
10.92
11.02
257,570
-0.19(-1.74%)
Oct 04, 2010
11.15
11.22
11.08
11.21
543,264
+0.10(+0.86%)
Oct 01, 2010
11.12
11.28
10.99
11.12
193,112
-0.20(-1.72%)
Sep 30, 2010
11.26
11.31
10.85
11.31
468,356
-0.01(-0.12%)
Sep 29, 2010
11.52
11.54
11.25
11.33
541,421
-0.13(-1.15%)
Sep 28, 2010
11.26
11.55
11.24
11.46
570,254
+0.24(+2.10%)
Sep 27, 2010
10.99
11.28
10.99
11.22
664,436
+0.53(+4.94%)
Sep 24, 2010
10.81
10.86
10.69
10.70
261,353
-0.44(-3.95%)
Sep 23, 2010
11.31
11.31
10.93
11.14
1,614,020
+0.11(+1.01%)
Sep 22, 2010
11.04
11.19
10.81
11.02
670,662
+0.28(+2.57%)
Sep 21, 2010
10.45
10.87
10.21
10.75
824,504
+0.40(+3.83%)
Sep 20, 2010
10.33
10.40
10.17
10.35
520,705
+0.20(+1.92%)
Sep 17, 2010
10.16
10.30
10.06
10.16
435,413
-0.16(-1.58%)
Sep 15, 2010
10.47
10.62
10.25
10.32
293,631
-0.48(-4.47%)
Sep 14, 2010
10.57
10.81
10.55
10.80
300,937
+0.33(+3.16%)
Sep 13, 2010
10.15
10.57
10.15
10.47
600,790
+0.14(+1.36%)
Sep 10, 2010
10.29
10.44
10.17
10.33
595,574
-0.17(-1.60%)
Sep 09, 2010
10.80
10.83
10.44
10.50
440
-0.69(-6.18%)
Sep 08, 2010
11.26
11.30
11.02
11.19
881
-0.30(-2.59%)
Sep 07, 2010
11.27
11.51
11.19
11.49
262,905
+0.71(+6.56%)
Sep 03, 2010
10.47
10.85
10.47
10.78
708,297
-0.45(-4.00%)
Sep 02, 2010
11.33
11.38
11.07
11.23
467,192
-0.39(-3.34%)
Sep 01, 2010
12.02
12.03
11.32
11.62
1,108,474
-0.85(-6.81%)
Aug 31, 2010
12.39
12.50
12.14
12.46
574,805
+0.47(+3.89%)
Aug 30, 2010
11.67
12.06
11.52
12.00
430,439
+0.64(+5.63%)
Aug 27, 2010
11.36
12.42
11.32
11.36
1,310,970
-1.13(-9.03%)
Aug 26, 2010
12.19
12.50
12.10
12.48
826,991
+0.34(+2.82%)
Aug 25, 2010
12.61
12.83
12.02
12.14
1,327,268
-0.09(-0.74%)
Aug 24, 2010
12.01
12.36
11.87
12.23
592,284
+0.58(+4.98%)
Aug 23, 2010
11.54
11.69
11.40
11.65
372,362
-0.02(-0.17%)
Aug 20, 2010
11.82
11.95
11.60
11.67
489,424
-0.06(-0.48%)
Aug 19, 2010
11.25
11.86
11.21
11.73
334,961
+0.54(+4.82%)
Aug 18, 2010
11.33
11.55
11.17
11.19
306,806
+0.12(+1.13%)
Aug 17, 2010
11.32
11.32
10.99
11.06
313,716
-0.22(-1.97%)
Aug 16, 2010
11.12
11.31
11.05
11.29
536,535
+0.80(+7.61%)
Aug 13, 2010
10.26
10.52
10.26
10.49
260,974
+0.41(+4.05%)
Aug 12, 2010
10.28
10.39
10.04
10.08
217,849
-0.09(-0.91%)
Aug 11, 2010
9.881
10.20
9.881
10.17
438,142
+0.41(+4.23%)
Aug 10, 2010
9.815
10.09
9.634
9.761
265,869
+0.03(+0.28%)
Aug 09, 2010
9.713
9.788
9.700
9.733
50,267
-0.10(-0.99%)
Aug 06, 2010
9.831
9.879
9.650
9.831
189,673
+0.33(+3.44%)
Aug 05, 2010
9.607
9.643
9.468
9.505
118,676
+0.12(+1.31%)
Aug 04, 2010
9.675
9.675
9.382
9.382
109,681
-0.24(-2.45%)
Aug 03, 2010
9.575
9.702
9.529
9.618
147,576
+0.14(+1.44%)
Aug 02, 2010
9.604
9.616
9.452
9.482
208,391
-0.42(-4.19%)
Jul 30, 2010
9.897
9.915
9.709
9.897
224,115
+0.44(+4.68%)
Jul 29, 2010
9.198
9.466
9.137
9.455
311,158
+0.00(+0.02%)
Jul 28, 2010
9.328
9.511
9.266
9.452
261,869
+0.06(+0.63%)
Jul 27, 2010
9.414
9.525
9.366
9.393
145,838
-0.28(-2.88%)
Jul 26, 2010
9.668
9.720
9.492
9.672
181,837
-0.05(-0.47%)
Jul 23, 2010
10.02
10.06
9.684
9.718
366,850
-0.34(-3.34%)
Jul 22, 2010
10.25
10.25
10.03
10.05
193,871
-0.37(-3.59%)
Jul 21, 2010
9.913
10.50
9.913
10.43
261,415
+0.53(+5.34%)
Jul 20, 2010
9.997
10.07
9.853
9.899
187,680
+0.05(+0.48%)
Jul 19, 2010
9.997
10.04
9.793
9.852
282,713
-0.21(-2.12%)
Jul 16, 2010
10.06
10.15
9.883
10.06
177,710
+0.14(+1.44%)
Jul 15, 2010
9.727
9.985
9.727
9.922
281,729
+0.33(+3.40%)
Jul 14, 2010
9.446
9.668
9.328
9.595
178,054
+0.29(+3.09%)
Jul 13, 2010
9.468
9.473
9.262
9.307
311,731
-0.26(-2.73%)
Jul 12, 2010
9.600
9.770
9.514
9.568
199,691
+0.01(+0.07%)
Jul 09, 2010
9.561
9.672
9.561
9.561
130,692
-0.20(-2.02%)
Jul 08, 2010
9.763
9.849
9.686
9.759
124,007
-0.19(-1.91%)
Jul 07, 2010
10.28
10.30
9.928
9.949
286,694
-0.38(-3.69%)
Jul 06, 2010
10.10
10.36
10.07
10.33
274,745
+0.24(+2.40%)
Jul 02, 2010
10.09
10.30
10.03
10.09
349,940
-0.26(-2.48%)
Jul 01, 2010
10.35
10.67
10.31
10.34
299,482
+0.05(+0.44%)
Jun 30, 2010
10.18
10.31
10.00
10.30
438,102
+0.22(+2.21%)
Jun 29, 2010
9.840
10.09
9.813
10.08
188,875
+0.63(+6.65%)
Jun 25, 2010
9.448
9.525
9.201
9.448
108,852
+0.12(+1.24%)
Jun 24, 2010
9.568
9.611
9.262
9.332
150,962
-0.18(-1.88%)
Jun 23, 2010
9.334
9.582
9.334
9.511
275,111
+0.19(+2.04%)
Jun 22, 2010
9.012
9.321
9.008
9.321
182,124
+0.29(+3.19%)
Jun 21, 2010
8.765
9.076
8.740
9.033
124,034
-0.07(-0.80%)
Jun 18, 2010
9.105
9.212
9.069
9.105
199,383
-0.05(-0.59%)
Jun 17, 2010
8.978
9.262
8.965
9.160
192,270
+0.24(+2.64%)
Jun 16, 2010
8.958
8.980
8.754
8.924
83,775
+0.15(+1.73%)
Jun 15, 2010
8.947
8.981
8.677
8.772
63,496
-0.15(-1.65%)
Jun 14, 2010
8.779
8.926
8.722
8.919
102,546
-0.15(-1.64%)
Jun 11, 2010
8.997
9.151
8.895
9.068
132,764
+0.36(+4.13%)
Jun 10, 2010
9.033
9.033
8.670
8.709
113,380
-0.55(-5.95%)
Jun 09, 2010
9.114
9.294
9.008
9.260
106,158
+0.00(+0.02%)
Jun 08, 2010
9.232
9.398
9.229
9.257
64,210
-0.15(-1.61%)
Jun 07, 2010
9.117
9.409
9.071
9.409
190,714
+0.20(+2.14%)
Jun 04, 2010
9.212
9.223
8.893
9.212
316,176
+0.73(+8.55%)
Jun 03, 2010
8.479
8.668
8.436
8.486
152,303
-0.21(-2.40%)
Jun 02, 2010
9.012
9.022
8.684
8.695
83,563
-0.27(-2.96%)
Jun 01, 2010
9.126
9.126
8.811
8.960
76,777
+0.09(+1.02%)
May 28, 2010
8.870
8.883
8.665
8.870
124,629
+0.24(+2.73%)
May 27, 2010
8.867
8.917
8.634
8.634
259,607
-0.69(-7.39%)
May 26, 2010
9.323
9.353
9.071
9.323
269,965
-0.09(-0.99%)
May 25, 2010
9.729
9.815
9.405
9.416
268,744
+0.13(+1.42%)
May 24, 2010
9.511
9.518
9.233
9.285
190,228
-0.12(-1.26%)
May 21, 2010
9.720
9.774
9.230
9.403
326,406
+0.05(+0.54%)
May 20, 2010
9.183
9.430
9.124
9.353
279,423
+0.56(+6.43%)
May 19, 2010
8.665
8.949
8.636
8.788
138,796
+0.10(+1.20%)
May 18, 2010
8.445
8.722
8.445
8.684
440
+0.45(+5.42%)
May 17, 2010
8.316
8.550
8.225
8.237
136,212
-0.12(-1.49%)
May 14, 2010
8.362
8.503
8.137
8.362
182,358
+0.44(+5.58%)
May 13, 2010
7.922
7.993
7.668
7.919
234,799
+0.19(+2.40%)
May 12, 2010
7.901
7.926
7.733
7.733
112,119
-0.23(-2.85%)
May 11, 2010
7.933
8.026
7.849
7.960
156,254
-0.04(-0.54%)
May 10, 2010
8.005
8.094
7.960
8.003
206,971
-0.57(-6.62%)
May 07, 2010
8.677
9.298
8.525
8.570
631,894
-0.43(-4.79%)
May 06, 2010
8.747
9.144
6.577
9.001
367,220
+0.84(+10.34%)
May 05, 2010
8.196
8.341
8.024
8.157
269,048
+0.14(+1.80%)
May 04, 2010
7.869
8.028
7.831
8.013
238,107
+0.43(+5.64%)
May 03, 2010
7.509
7.597
7.479
7.585
148,396
-0.03(-0.33%)
Apr 30, 2010
7.382
7.620
7.382
7.611
120,299
+0.27(+3.68%)
Apr 29, 2010
7.296
7.370
7.207
7.341
133,263
+0.10(+1.31%)
Apr 28, 2010
7.359
7.382
7.205
7.246
149,701
-0.21(-2.83%)
Apr 27, 2010
7.296
7.527
7.287
7.457
173,618
+0.34(+4.85%)
Apr 26, 2010
7.214
7.242
7.078
7.112
73,069
+0.01(+0.10%)
Apr 23, 2010
7.178
7.178
7.071
7.105
184,434
-0.09(-1.23%)
Apr 22, 2010
7.316
7.357
7.178
7.194
179,897
-0.08(-1.09%)
Apr 21, 2010
7.180
7.296
7.175
7.273
110,730
+0.18(+2.59%)
Apr 20, 2010
7.062
7.089
7.030
7.089
20,909
+0.09(+1.30%)
Apr 19, 2010
7.067
7.096
6.987
6.999
131,953
-0.07(-0.99%)
Apr 16, 2010
6.940
7.080
6.910
7.069
570,801
+0.15(+2.23%)
Apr 15, 2010
6.806
6.971
6.792
6.915
323,337
+0.04(+0.59%)
Apr 14, 2010
7.035
7.062
6.874
6.874
371,273
-0.18(-2.51%)
Apr 13, 2010
7.080
7.094
6.999
7.051
264,876
+0.07(+1.04%)
Apr 12, 2010
6.906
6.989
6.891
6.978
163,807
+0.13(+1.92%)
Apr 09, 2010
6.772
6.856
6.729
6.847
153,379
+0.04(+0.63%)
Apr 08, 2010
6.849
6.903
6.738
6.804
224,600
-0.00(-0.07%)
Apr 07, 2010
6.520
6.836
6.479
6.808
493,327
+0.27(+4.20%)
Apr 06, 2010
6.597
6.597
6.491
6.534
180,664
+0.02(+0.38%)
Apr 05, 2010
6.631
6.651
6.488
6.509
219,671
-0.35(-5.09%)
Apr 01, 2010
6.826
6.858
6.858
6.858
709,042
-0.06(-0.92%)
Mar 31, 2010
6.858
6.926
6.804
6.921
187,384
+0.14(+2.01%)
Mar 30, 2010
6.699
6.790
6.635
6.785
228,520
+0.07(+1.12%)
Mar 29, 2010
6.765
6.765
6.650
6.711
223,295
-0.10(-1.43%)
Mar 26, 2010
6.690
6.813
6.688
6.808
102,401
+0.07(+1.01%)
Mar 25, 2010
6.826
6.862
6.645
6.740
253,143
-0.14(-2.08%)
Mar 24, 2010
7.019
7.105
6.813
6.883
268,536
-0.40(-5.54%)
Mar 23, 2010
7.323
7.364
7.278
7.287
184,778
-0.16(-2.16%)
Mar 22, 2010
7.432
7.457
7.418
7.448
44,416
+0.04(+0.55%)
Mar 19, 2010
7.323
7.475
7.309
7.407
22,946
+0.02(+0.28%)
Mar 18, 2010
7.454
7.459
7.353
7.386
753,785
-0.07(-0.88%)
Mar 17, 2010
7.432
7.461
7.373
7.452
51,436
+0.08(+1.14%)
Mar 16, 2010
7.216
7.370
7.216
7.368
84,573
+0.16(+2.23%)
Mar 15, 2010
7.209
7.209
7.207
7.207
35,042
-0.01(-0.09%)
Mar 12, 2010
7.055
7.246
7.055
7.214
60,462
+0.14(+2.02%)
Mar 11, 2010
6.985
7.132
6.946
7.071
69,228
+0.06(+0.81%)
Mar 10, 2010
6.983
7.019
6.908
7.014
40,981
-0.05(-0.71%)
Mar 09, 2010
7.087
7.092
6.946
7.064
88,207
+0.01(+0.13%)
Mar 08, 2010
7.076
7.089
7.048
7.055
48,111
-0.10(-1.36%)
Mar 05, 2010
7.302
7.318
7.130
7.153
143,012
-0.30(-4.05%)
Mar 04, 2010
7.355
7.507
7.314
7.454
108,124
+0.10(+1.42%)
Mar 03, 2010
7.361
7.370
7.287
7.350
24,988
-0.07(-0.92%)
Mar 02, 2010
7.341
7.420
7.287
7.418
49,324
-0.04(-0.52%)
Mar 01, 2010
7.377
7.500
7.353
7.457
86,469
+0.00(+0.00%)
Feb 26, 2010
7.429
7.568
7.389
7.457
143,113
+0.11(+1.48%)
Feb 25, 2010
7.364
7.364
7.291
7.348
110,126
+0.13(+1.82%)
Feb 24, 2010
7.185
7.268
7.111
7.216
136,949
+0.02(+0.25%)
Feb 23, 2010
6.900
7.200
6.892
7.198
129,907
+0.33(+4.86%)
Feb 22, 2010
6.844
6.897
6.817
6.865
173,318
-0.05(-0.75%)
Feb 19, 2010
6.885
6.942
6.819
6.917
163,772
+0.11(+1.57%)
Feb 18, 2010
6.955
6.955
6.704
6.810
251,992
-0.12(-1.70%)
Feb 17, 2010
7.046
7.080
6.883
6.928
344,754
-0.23(-3.20%)
Feb 16, 2010
7.008
7.176
7.008
7.157
150,821
+0.06(+0.90%)
Feb 12, 2010
7.137
7.094
7.094
7.094
192,252
+0.08(+1.13%)
Feb 11, 2010
7.135
7.141
6.883
7.014
120,740
-0.13(-1.87%)
Feb 10, 2010
7.393
7.473
7.094
7.148
139,859
-0.22(-3.02%)
Feb 09, 2010
7.529
7.618
7.346
7.370
210,763
-0.23(-3.05%)
Feb 08, 2010
7.561
7.609
7.536
7.602
72,227
+0.04(+0.54%)
Feb 05, 2010
7.414
7.665
7.404
7.561
175,929
+0.03(+0.39%)
Feb 04, 2010
7.352
7.541
7.316
7.532
180,783
+0.37(+5.16%)
Feb 03, 2010
7.323
7.323
7.160
7.162
55,603
-0.27(-3.57%)
Feb 02, 2010
7.391
7.445
7.368
7.427
21,826
+0.04(+0.55%)
Feb 01, 2010
7.502
7.502
7.370
7.386
100,452
-0.21(-2.75%)
Jan 29, 2010
7.359
7.613
7.357
7.595
97,559
+0.21(+2.89%)
Jan 28, 2010
7.316
7.429
7.309
7.382
143,356
-0.08(-1.03%)
Jan 27, 2010
7.459
7.559
7.393
7.459
118,019
+0.01(+0.15%)
Jan 26, 2010
7.577
7.577
7.384
7.448
89,798
+0.01(+0.09%)
Jan 25, 2010
7.427
7.497
7.427
7.441
77,275
-0.13(-1.68%)
Jan 22, 2010
7.575
7.622
7.488
7.568
130,467
-0.06(-0.80%)
Jan 21, 2010
7.451
7.647
7.432
7.629
139,947
+0.16(+2.16%)
Jan 20, 2010
7.391
7.504
7.389
7.468
82,849
+0.20(+2.68%)
Jan 19, 2010
7.232
7.327
7.178
7.273
167,215
-0.03(-0.40%)
Jan 15, 2010
7.316
7.302
7.302
7.302
917,169
+0.13(+1.83%)
Jan 14, 2010
6.999
7.194
6.967
7.171
235,377
+0.28(+4.08%)
Jan 13, 2010
7.064
7.110
6.869
6.890
89,287
-0.27(-3.74%)
Jan 12, 2010
7.117
7.178
7.064
7.157
163,441
+0.36(+5.24%)
Jan 11, 2010
6.867
6.917
6.781
6.801
50,585
-0.09(-1.32%)
Jan 08, 2010
6.999
6.999
6.804
6.892
141,350
-0.04(-0.52%)
Jan 07, 2010
6.915
7.021
6.897
6.928
103,794
+0.00(+0.00%)
Jan 06, 2010
7.155
7.175
6.887
6.928
265,591
-0.30(-4.17%)
Jan 05, 2010
7.146
7.296
7.144
7.230
155,314
+0.15(+2.05%)
Jan 04, 2010
7.044
7.119
7.010
7.085
105,853
+0.01(+0.13%)
Dec 31, 2009
7.048
7.076
7.076
7.076
841,327
-0.12(-1.67%)
Dec 30, 2009
7.096
7.232
7.069
7.196
136,592
+0.14(+1.96%)
Dec 29, 2009
6.935
7.098
6.928
7.058
132,985
+0.14(+2.07%)
Dec 28, 2009
6.908
6.951
6.867
6.915
212,717
-0.03(-0.42%)
Dec 24, 2009
7.119
7.130
6.944
6.944
114,712
-0.25(-3.44%)
Dec 23, 2009
7.280
7.388
7.187
7.191
83,581
+0.01(+0.13%)
Dec 22, 2009
7.391
7.391
7.085
7.182
478,961
-0.23(-3.09%)
Dec 21, 2009
7.649
7.672
7.402
7.411
418,335
-0.40(-5.14%)
Dec 18, 2009
7.967
8.005
7.790
7.813
100,527
-0.15(-1.88%)
Dec 17, 2009
7.767
7.974
7.688
7.962
192,760
+0.43(+5.66%)
Dec 16, 2009
7.631
7.695
7.373
7.536
139,674
-0.04(-0.58%)
Dec 15, 2009
7.534
7.638
7.522
7.580
215,892
-0.12(-1.58%)
Dec 14, 2009
7.763
7.792
7.702
7.702
104,658
+0.04(+0.53%)
Dec 11, 2009
7.590
7.729
7.459
7.661
246,299
-0.02(-0.21%)
Dec 10, 2009
7.856
7.862
7.665
7.677
221,377
-0.32(-4.03%)
Dec 09, 2009
8.189
8.214
7.890
7.999
106,995
-0.12(-1.51%)
Dec 08, 2009
8.239
8.318
8.028
8.121
140,895
+0.05(+0.56%)
Dec 07, 2009
8.017
8.157
7.967
8.076
133,567
+0.07(+0.82%)
Dec 04, 2009
8.005
8.051
7.897
8.010
80,587
-0.30(-3.66%)
Dec 03, 2009
8.357
8.443
8.291
8.314
345,883
-0.33(-3.78%)
Dec 02, 2009
8.582
8.763
8.498
8.640
95,028
+0.07(+0.82%)
Dec 01, 2009
8.740
8.740
8.561
8.570
102,171
-0.37(-4.09%)
Nov 30, 2009
8.777
8.940
8.752
8.935
70,445
+0.09(+1.03%)
Nov 27, 2009
8.820
8.854
8.752
8.845
81,936
+0.10(+1.19%)
Nov 25, 2009
8.595
8.783
8.443
8.740
194,885
+0.11(+1.26%)
Nov 24, 2009
8.504
8.665
8.482
8.631
200,789
+0.18(+2.17%)
Nov 23, 2009
8.346
8.484
8.257
8.448
69,149
-0.03(-0.35%)
Nov 20, 2009
8.452
8.554
8.346
8.477
134,497
-0.95(-10.06%)
Nov 19, 2009
9.495
9.656
9.389
9.425
116,282
+0.05(+0.51%)
Nov 18, 2009
9.575
9.575
9.355
9.378
97,334
-0.23(-2.38%)
Nov 17, 2009
9.434
9.693
9.373
9.607
85,173
+0.13(+1.41%)
Nov 16, 2009
9.323
9.579
9.303
9.473
171,096
+0.37(+4.01%)
Nov 13, 2009
9.058
9.139
8.974
9.108
71,565
+0.14(+1.61%)
Nov 12, 2009
8.913
9.003
8.618
8.964
85,380
-0.04(-0.39%)
Nov 11, 2009
9.051
9.183
8.937
8.999
123,610
+0.10(+1.17%)
Nov 10, 2009
9.146
9.187
8.811
8.894
127,345
-0.08(-0.91%)
Nov 09, 2009
8.958
9.037
8.875
8.976
64,096
+0.04(+0.46%)
Nov 06, 2009
8.938
8.951
8.686
8.935
72,280
+0.05(+0.59%)
Nov 05, 2009
8.820
8.903
8.777
8.883
84,242
-0.06(-0.66%)
Nov 04, 2009
9.028
9.160
8.740
8.942
112,278
-0.22(-2.38%)
Nov 03, 2009
9.554
9.564
9.139
9.160
90,156
-0.35(-3.70%)
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.