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
Saia Inc
(NQ:
SAIA
)
409.48
+5.74 (+1.42%)
Streaming Delayed Price
Updated: 4:00 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 31, 2008
6.100
7.167
6.100
7.073
354,852
+1.07(+17.76%)
Oct 30, 2008
5.807
6.040
5.807
6.007
309,819
+0.40(+7.13%)
Oct 29, 2008
5.347
5.913
5.347
5.607
180,163
+0.27(+5.13%)
Oct 28, 2008
5.287
5.647
5.040
5.333
167,769
+0.18(+3.49%)
Oct 27, 2008
5.167
5.567
5.153
5.153
255,787
-0.03(-0.51%)
Oct 24, 2008
4.687
5.733
4.687
5.180
204,747
-0.13(-2.51%)
Oct 23, 2008
5.573
5.973
5.247
5.313
361,329
-0.31(-5.46%)
Oct 22, 2008
5.960
6.307
5.533
5.620
77,152
-0.51(-8.27%)
Oct 21, 2008
6.173
6.293
6.007
6.127
102,150
-0.15(-2.34%)
Oct 20, 2008
6.227
6.567
6.000
6.273
101,547
+0.15(+2.51%)
Oct 17, 2008
6.087
6.453
5.840
6.120
210,552
-0.25(-3.87%)
Oct 16, 2008
5.827
6.393
5.587
6.367
106,182
+0.56(+9.64%)
Oct 15, 2008
6.513
6.620
5.780
5.807
84,265
-0.83(-12.46%)
Oct 14, 2008
7.513
7.513
6.467
6.633
347,884
+0.24(+3.75%)
Oct 13, 2008
5.673
6.407
5.507
6.393
176,079
+0.95(+17.38%)
Oct 10, 2008
5.447
5.740
4.767
5.447
576,771
-0.19(-3.43%)
Oct 09, 2008
6.627
6.667
5.640
5.640
232,557
-0.83(-12.78%)
Oct 08, 2008
6.327
6.760
6.153
6.467
230,271
+0.07(+1.04%)
Oct 07, 2008
7.113
7.113
6.333
6.400
641,047
-0.63(-8.92%)
Oct 06, 2008
7.007
7.053
6.667
7.027
326,410
-0.11(-1.50%)
Oct 03, 2008
7.833
7.840
7.133
7.133
489,681
-0.65(-8.39%)
Oct 02, 2008
8.660
8.660
7.680
7.787
162,712
-0.98(-11.18%)
Oct 01, 2008
8.853
8.853
8.533
8.767
265,896
-0.09(-0.98%)
Sep 30, 2008
8.607
8.960
8.413
8.853
155,191
+0.28(+3.27%)
Sep 29, 2008
8.933
9.027
8.573
8.573
142,213
-0.55(-5.99%)
Sep 26, 2008
9.420
9.420
8.927
9.120
237,480
-0.57(-5.91%)
Sep 25, 2008
9.620
9.827
9.450
9.693
148,027
+0.13(+1.32%)
Sep 24, 2008
9.653
10.04
9.460
9.567
162,225
-0.05(-0.49%)
Sep 23, 2008
10.23
10.23
9.333
9.613
230,868
-0.64(-6.24%)
Sep 22, 2008
10.51
10.61
10.11
10.25
95,503
-0.27(-2.54%)
Sep 19, 2008
10.59
11.41
10.13
10.52
534,318
+0.65(+6.55%)
Sep 18, 2008
10.37
10.37
9.427
9.873
507,244
-0.18(-1.79%)
Sep 17, 2008
10.94
11.43
9.873
10.05
297,673
-1.13(-10.13%)
Sep 16, 2008
10.80
11.49
10.79
11.19
204,214
+0.03(+0.24%)
Sep 15, 2008
10.92
11.47
10.90
11.16
181,296
-0.15(-1.36%)
Sep 12, 2008
11.19
11.54
11.08
11.31
177,994
-0.07(-0.64%)
Sep 11, 2008
10.98
11.41
10.75
11.39
194,938
+0.16(+1.43%)
Sep 10, 2008
11.44
11.50
10.97
11.23
286,890
+0.05(+0.48%)
Sep 09, 2008
11.84
11.90
11.17
11.17
334,513
-0.63(-5.36%)
Sep 08, 2008
12.39
12.64
11.70
11.81
158,316
-0.02(-0.17%)
Sep 05, 2008
11.91
11.96
11.32
11.83
240,643
-0.14(-1.17%)
Sep 04, 2008
12.87
13.15
11.97
11.97
244,894
-1.01(-7.76%)
Sep 03, 2008
12.65
13.30
12.65
12.97
169,854
+0.33(+2.58%)
Sep 02, 2008
12.68
13.21
12.09
12.65
233,374
-0.21(-1.61%)
Aug 29, 2008
12.91
12.99
12.71
12.85
102,703
-0.13(-1.03%)
Aug 28, 2008
12.52
13.09
12.49
12.99
232,041
+0.39(+3.07%)
Aug 27, 2008
12.45
12.67
12.07
12.60
173,377
+0.15(+1.18%)
Aug 26, 2008
12.41
12.63
12.23
12.45
166,411
+0.05(+0.38%)
Aug 25, 2008
12.51
12.53
12.01
12.41
229,944
-0.24(-1.90%)
Aug 22, 2008
12.19
12.67
12.07
12.65
184,141
+0.65(+5.39%)
Aug 21, 2008
12.45
12.52
11.94
12.00
190,900
-0.29(-2.33%)
Aug 20, 2008
12.39
12.57
12.03
12.29
184,440
-0.07(-0.54%)
Aug 19, 2008
12.13
12.39
12.04
12.35
372,529
+0.01(+0.11%)
Aug 18, 2008
12.43
12.46
11.67
12.34
412,108
-0.83(-6.28%)
Aug 15, 2008
13.13
13.33
12.90
13.17
502,090
+0.17(+1.33%)
Aug 14, 2008
12.94
13.17
12.90
12.99
349,822
-0.12(-0.92%)
Aug 13, 2008
12.91
13.24
12.79
13.11
269,553
+0.15(+1.18%)
Aug 12, 2008
12.88
13.18
12.71
12.96
448,081
+0.10(+0.78%)
Aug 11, 2008
12.67
13.05
12.60
12.86
568,903
+0.26(+2.06%)
Aug 08, 2008
12.30
12.72
12.14
12.60
248,416
+0.34(+2.77%)
Aug 07, 2008
12.36
12.53
12.12
12.26
245,320
-0.19(-1.55%)
Aug 06, 2008
12.24
12.51
12.03
12.45
288,847
+0.12(+0.97%)
Aug 05, 2008
12.04
12.53
12.04
12.33
348,766
+0.43(+3.64%)
Aug 04, 2008
12.00
12.12
11.81
11.90
365,184
-0.09(-0.72%)
Aug 01, 2008
11.33
12.35
11.33
11.99
488,596
+0.32(+2.74%)
Jul 31, 2008
11.32
11.72
11.32
11.67
548,494
+0.33(+2.94%)
Jul 30, 2008
11.33
11.63
11.07
11.33
985,812
+0.85(+8.07%)
Jul 29, 2008
10.49
10.71
10.41
10.49
1,066,014
+0.05(+0.51%)
Jul 28, 2008
10.59
10.78
10.34
10.43
495,903
-0.15(-1.39%)
Jul 25, 2008
11.67
11.99
10.09
10.58
905,728
+0.73(+7.45%)
Jul 24, 2008
10.78
10.94
9.593
9.847
333,144
-0.89(-8.32%)
Jul 23, 2008
10.83
10.94
10.65
10.74
252,688
-0.12(-1.10%)
Jul 22, 2008
10.16
10.94
10.08
10.86
190,737
+0.71(+7.03%)
Jul 21, 2008
10.13
10.25
9.847
10.15
66,987
+0.09(+0.86%)
Jul 18, 2008
10.14
10.37
9.907
10.06
185,868
+0.08(+0.80%)
Jul 17, 2008
9.767
10.05
9.687
9.980
259,207
+0.23(+2.39%)
Jul 16, 2008
8.693
9.827
8.693
9.747
285,288
+1.12(+12.98%)
Jul 15, 2008
8.253
8.840
8.207
8.627
164,958
+0.23(+2.78%)
Jul 14, 2008
8.420
8.640
8.300
8.393
225,069
+0.03(+0.32%)
Jul 11, 2008
7.973
8.480
7.880
8.367
192,465
+0.29(+3.55%)
Jul 10, 2008
7.787
8.220
7.773
8.080
177,387
+0.31(+3.95%)
Jul 09, 2008
8.133
8.233
7.773
7.773
223,021
-0.35(-4.35%)
Jul 08, 2008
7.580
8.240
7.473
8.127
361,054
+0.57(+7.59%)
Jul 07, 2008
7.920
8.000
7.553
7.553
433,158
+0.31(+4.23%)
Jul 04, 2008
7.140
7.360
7.133
7.247
160,419
+0.00(+0.00%)
Jul 03, 2008
7.140
7.360
7.133
7.247
160,419
+0.13(+1.78%)
Jul 02, 2008
7.253
7.420
7.093
7.120
212,953
-0.15(-2.11%)
Jul 01, 2008
7.167
7.807
7.080
7.273
279,844
-0.01(-0.09%)
Jun 30, 2008
7.100
7.467
7.080
7.280
278,043
+0.22(+3.12%)
Jun 27, 2008
7.240
7.240
7.000
7.060
545,863
-0.21(-2.93%)
Jun 26, 2008
7.313
7.373
7.180
7.273
214,833
-0.12(-1.62%)
Jun 25, 2008
7.547
7.640
7.287
7.393
316,071
-0.15(-2.03%)
Jun 24, 2008
8.020
8.213
7.540
7.547
219,891
-0.55(-6.83%)
Jun 23, 2008
8.293
8.387
7.907
8.100
75,079
-0.15(-1.86%)
Jun 20, 2008
8.527
8.660
8.113
8.253
198,322
-0.31(-3.58%)
Jun 19, 2008
8.180
8.620
8.180
8.560
96,231
+0.36(+4.39%)
Jun 18, 2008
7.907
8.307
7.907
8.200
195,847
+0.25(+3.10%)
Jun 17, 2008
7.927
8.093
7.700
7.953
246,828
+0.07(+0.85%)
Jun 16, 2008
8.100
8.207
7.520
7.887
302,319
-0.26(-3.19%)
Jun 13, 2008
8.353
8.573
8.040
8.147
202,062
-0.09(-1.13%)
Jun 12, 2008
8.613
8.853
8.220
8.240
148,120
-0.29(-3.44%)
Jun 11, 2008
8.740
8.793
8.440
8.533
84,694
-0.26(-2.96%)
Jun 10, 2008
8.700
8.900
8.667
8.793
317,986
-0.15(-1.64%)
Jun 09, 2008
9.153
9.220
8.873
8.940
93,691
-0.20(-2.19%)
Jun 06, 2008
9.500
9.500
9.100
9.140
193,156
-0.46(-4.79%)
Jun 05, 2008
9.253
9.713
9.253
9.600
131,131
+0.33(+3.60%)
Jun 04, 2008
9.100
9.627
9.100
9.267
184,929
+0.11(+1.24%)
Jun 03, 2008
9.147
9.253
9.020
9.153
153,247
+0.06(+0.66%)
Jun 02, 2008
9.253
9.253
9.020
9.093
125,538
-0.18(-1.94%)
May 30, 2008
9.240
9.307
9.107
9.273
91,927
+0.06(+0.65%)
May 29, 2008
9.153
9.313
9.147
9.213
150,873
+0.01(+0.14%)
May 28, 2008
9.380
9.380
9.160
9.200
68,299
-0.11(-1.15%)
May 27, 2008
9.107
9.340
9.033
9.307
61,324
+0.19(+2.12%)
May 26, 2008
9.127
9.153
9.000
9.113
172,890
+0.00(+0.00%)
May 23, 2008
9.127
9.153
9.000
9.113
172,890
-0.05(-0.58%)
May 22, 2008
9.207
9.396
9.120
9.167
121,828
-0.04(-0.43%)
May 21, 2008
9.520
9.520
9.000
9.207
173,487
-0.29(-3.02%)
May 20, 2008
9.540
9.683
9.293
9.493
96,948
-0.11(-1.11%)
May 19, 2008
9.293
9.987
9.187
9.600
161,094
+0.32(+3.45%)
May 16, 2008
9.373
9.373
9.187
9.280
74,754
-0.04(-0.43%)
May 15, 2008
9.373
9.473
9.180
9.320
71,709
-0.07(-0.71%)
May 14, 2008
9.467
9.620
9.320
9.387
60,444
-0.03(-0.28%)
May 13, 2008
9.187
9.453
9.120
9.413
89,728
+0.24(+2.62%)
May 12, 2008
9.207
9.327
9.047
9.173
118,219
+0.02(+0.22%)
May 09, 2008
9.207
9.227
9.120
9.153
125,997
-0.16(-1.72%)
May 08, 2008
9.307
9.400
9.153
9.313
95,160
+0.05(+0.50%)
May 07, 2008
9.153
9.533
9.133
9.267
108,127
-0.20(-2.11%)
May 06, 2008
9.267
9.613
9.007
9.467
116,202
+0.11(+1.14%)
May 05, 2008
9.873
9.873
9.307
9.360
66,402
-0.58(-5.84%)
May 02, 2008
9.953
10.17
9.727
9.940
131,355
+0.15(+1.57%)
May 01, 2008
9.187
9.867
9.187
9.787
170,971
+0.58(+6.30%)
Apr 30, 2008
9.047
9.680
8.913
9.207
198,660
+0.21(+2.30%)
Apr 29, 2008
9.587
9.760
9.000
9.000
350,985
-0.61(-6.38%)
Apr 28, 2008
9.933
9.940
9.443
9.613
194,632
-0.32(-3.22%)
Apr 25, 2008
9.867
10.21
9.180
9.933
220,569
+0.07(+0.68%)
Apr 24, 2008
9.533
9.900
9.327
9.867
248,746
+0.37(+3.93%)
Apr 23, 2008
9.600
9.670
9.367
9.493
98,983
-0.07(-0.70%)
Apr 22, 2008
9.887
9.980
9.513
9.560
98,887
-0.39(-3.95%)
Apr 21, 2008
10.32
10.32
9.900
9.953
80,592
-0.43(-4.17%)
Apr 18, 2008
10.68
10.68
10.27
10.39
114,643
-0.05(-0.51%)
Apr 17, 2008
10.80
10.80
10.32
10.44
264,058
-0.44(-4.04%)
Apr 16, 2008
10.65
11.00
10.41
10.88
147,180
+0.33(+3.16%)
Apr 15, 2008
10.47
10.57
10.33
10.55
149,767
+0.13(+1.22%)
Apr 14, 2008
9.953
10.44
9.913
10.42
291,636
+0.45(+4.48%)
Apr 11, 2008
10.27
10.45
9.887
9.973
237,478
-0.45(-4.29%)
Apr 10, 2008
10.17
10.63
10.17
10.42
638,944
+0.23(+2.29%)
Apr 09, 2008
10.72
10.72
10.17
10.19
531,882
-0.52(-4.86%)
Apr 08, 2008
10.85
11.17
10.43
10.71
226,531
-0.29(-2.67%)
Apr 07, 2008
11.15
11.28
10.96
11.00
61,327
-0.09(-0.84%)
Apr 04, 2008
11.33
11.51
10.97
11.09
123,807
-0.17(-1.54%)
Apr 03, 2008
10.99
11.33
10.93
11.27
76,978
+0.19(+1.75%)
Apr 02, 2008
10.95
11.33
10.91
11.07
125,896
+0.17(+1.59%)
Apr 01, 2008
10.69
11.33
10.69
10.90
181,030
+0.33(+3.09%)
Mar 31, 2008
10.55
10.93
10.34
10.57
251,509
+0.08(+0.76%)
Mar 28, 2008
10.71
10.95
10.45
10.49
139,887
-0.22(-2.05%)
Mar 27, 2008
11.05
11.05
10.57
10.71
74,779
-0.28(-2.55%)
Mar 26, 2008
10.79
11.39
10.57
10.99
111,252
+0.13(+1.17%)
Mar 25, 2008
11.20
11.61
10.59
10.87
229,039
-0.63(-5.45%)
Mar 24, 2008
10.93
11.62
10.93
11.49
234,898
+0.61(+5.57%)
Mar 21, 2008
10.29
10.93
10.08
10.89
327,093
+0.00(+0.00%)
Mar 20, 2008
10.29
10.93
10.08
10.89
327,093
+0.75(+7.43%)
Mar 19, 2008
10.78
10.84
10.10
10.13
115,824
-0.61(-5.65%)
Mar 18, 2008
10.19
10.76
9.780
10.74
244,525
+0.79(+7.90%)
Mar 17, 2008
9.673
10.23
9.587
9.953
174,316
+0.06(+0.61%)
Mar 14, 2008
9.947
10.21
9.320
9.893
215,067
+0.05(+0.54%)
Mar 13, 2008
9.580
9.867
9.280
9.840
460,666
+0.11(+1.10%)
Mar 12, 2008
10.32
10.35
9.573
9.733
376,147
-0.57(-5.56%)
Mar 11, 2008
10.11
10.33
9.687
10.31
197,433
+0.52(+5.31%)
Mar 10, 2008
10.14
10.17
9.640
9.787
76,197
-0.34(-3.36%)
Mar 07, 2008
10.01
10.41
10.01
10.13
141,583
-0.01(-0.13%)
Mar 06, 2008
10.75
10.75
10.10
10.14
236,491
-0.69(-6.40%)
Mar 05, 2008
10.73
10.92
10.55
10.83
347,422
+0.17(+1.63%)
Mar 04, 2008
10.13
10.67
10.09
10.66
181,345
+0.40(+3.90%)
Mar 03, 2008
9.620
10.40
9.620
10.26
331,924
+0.63(+6.51%)
Feb 29, 2008
10.20
10.69
9.600
9.633
272,005
-0.71(-6.89%)
Feb 28, 2008
10.66
10.66
10.29
10.35
298,429
-0.38(-3.54%)
Feb 27, 2008
10.66
10.82
10.61
10.73
130,452
+0.01(+0.13%)
Feb 26, 2008
10.38
10.90
10.34
10.71
194,398
+0.24(+2.29%)
Feb 25, 2008
10.67
10.77
10.43
10.47
391,299
-0.21(-1.94%)
Feb 22, 2008
10.66
10.71
10.32
10.68
360,199
+0.22(+2.10%)
Feb 21, 2008
10.57
10.82
10.46
10.46
152,893
-0.05(-0.44%)
Feb 20, 2008
10.25
10.51
10.23
10.51
425,629
+0.16(+1.55%)
Feb 19, 2008
10.08
10.43
9.973
10.35
189,616
+0.38(+3.81%)
Feb 18, 2008
9.960
10.11
9.633
9.967
206,206
+0.00(+0.00%)
Feb 15, 2008
9.960
10.11
9.633
9.967
206,206
-0.05(-0.53%)
Feb 14, 2008
9.867
10.45
9.767
10.02
619,699
+0.15(+1.55%)
Feb 13, 2008
9.767
9.960
9.647
9.867
142,174
+0.19(+2.00%)
Feb 12, 2008
9.853
10.09
9.587
9.673
309,169
-0.14(-1.43%)
Feb 11, 2008
10.03
10.03
9.667
9.813
183,093
-0.19(-1.87%)
Feb 08, 2008
10.06
10.15
9.793
10.00
149,995
-0.11(-1.06%)
Feb 07, 2008
9.300
10.15
9.300
10.11
418,338
+0.77(+8.29%)
Feb 06, 2008
9.573
9.887
9.313
9.333
266,830
-0.18(-1.89%)
Feb 05, 2008
9.600
9.913
9.467
9.513
246,682
-0.31(-3.12%)
Feb 04, 2008
9.727
9.900
9.520
9.820
162,432
+0.01(+0.14%)
Feb 01, 2008
9.460
9.910
9.460
9.807
357,988
+0.40(+4.25%)
Jan 31, 2008
8.867
9.500
8.780
9.407
572,679
+0.37(+4.13%)
Jan 30, 2008
8.673
9.387
8.607
9.033
715,672
+0.20(+2.26%)
Jan 29, 2008
8.933
9.000
8.700
8.833
257,173
-0.15(-1.71%)
Jan 28, 2008
8.853
9.133
8.433
8.987
312,376
-0.04(-0.44%)
Jan 25, 2008
8.947
9.233
8.793
9.027
278,535
+0.26(+2.97%)
Jan 24, 2008
8.893
9.033
8.660
8.767
340,695
+0.09(+1.00%)
Jan 23, 2008
7.833
8.900
7.700
8.680
317,439
+0.74(+9.32%)
Jan 22, 2008
7.667
8.200
7.667
7.940
155,152
+0.04(+0.51%)
Jan 21, 2008
7.993
8.093
7.720
7.900
391,707
+0.00(+0.00%)
Jan 18, 2008
7.993
8.093
7.720
7.900
391,707
-0.10(-1.25%)
Jan 17, 2008
8.020
8.373
7.967
8.000
182,149
-0.01(-0.08%)
Jan 16, 2008
8.307
8.307
7.967
8.007
180,543
-0.01(-0.17%)
Jan 15, 2008
8.040
8.147
7.980
8.020
109,392
-0.07(-0.91%)
Jan 14, 2008
7.973
8.333
7.947
8.093
83,962
+0.09(+1.17%)
Jan 11, 2008
8.187
8.187
7.940
8.000
197,121
-0.30(-3.61%)
Jan 10, 2008
8.247
8.567
8.005
8.300
230,323
-0.05(-0.56%)
Jan 09, 2008
7.960
8.387
7.933
8.347
176,815
+0.33(+4.16%)
Jan 08, 2008
8.073
8.280
7.940
8.013
278,721
-0.05(-0.66%)
Jan 07, 2008
8.000
8.333
7.933
8.067
230,245
+0.07(+0.83%)
Jan 04, 2008
8.033
8.133
7.967
8.000
239,799
-0.08(-0.99%)
Jan 03, 2008
8.487
8.493
7.980
8.080
329,368
-0.42(-4.94%)
Jan 02, 2008
8.820
8.820
8.393
8.500
208,201
-0.37(-4.14%)
Jan 01, 2008
8.380
8.953
8.380
8.867
153,667
+0.00(+0.00%)
Dec 31, 2007
8.380
8.953
8.380
8.867
153,667
+0.41(+4.81%)
Dec 28, 2007
8.540
8.793
8.400
8.460
150,259
-0.01(-0.08%)
Dec 27, 2007
8.980
8.980
8.453
8.467
110,914
-0.51(-5.72%)
Dec 26, 2007
8.520
9.000
8.467
8.980
89,493
+0.44(+5.15%)
Dec 24, 2007
8.853
8.900
8.540
8.540
71,571
-0.25(-2.81%)
Dec 21, 2007
8.800
9.020
8.647
8.787
443,547
+0.12(+1.38%)
Dec 20, 2007
8.767
8.767
8.533
8.667
204,864
+0.00(+0.00%)
Dec 19, 2007
8.633
8.793
8.567
8.667
198,706
-0.04(-0.46%)
Dec 18, 2007
8.873
8.947
8.553
8.707
432,360
-0.17(-1.88%)
Dec 17, 2007
9.147
9.433
8.873
8.873
315,361
-0.35(-3.76%)
Dec 14, 2007
9.120
9.607
9.093
9.220
214,786
-0.04(-0.43%)
Dec 13, 2007
9.220
9.540
9.093
9.260
286,080
-0.10(-1.07%)
Dec 12, 2007
9.933
9.940
9.120
9.360
586,228
-0.30(-3.11%)
Dec 11, 2007
9.953
10.11
9.587
9.660
437,196
-0.27(-2.69%)
Dec 10, 2007
9.233
9.980
9.233
9.927
381,184
+0.70(+7.59%)
Dec 07, 2007
8.787
9.327
8.787
9.227
448,941
+0.45(+5.17%)
Dec 06, 2007
8.767
8.960
8.460
8.773
521,182
-0.03(-0.38%)
Dec 05, 2007
8.480
8.807
8.407
8.807
168,517
+0.53(+6.45%)
Dec 04, 2007
8.320
8.400
8.240
8.273
141,801
-0.15(-1.74%)
Dec 03, 2007
8.673
8.767
8.380
8.420
143,922
-0.27(-3.14%)
Nov 30, 2007
8.440
8.727
8.440
8.693
248,701
+0.29(+3.49%)
Nov 29, 2007
8.713
8.827
8.247
8.400
214,620
-0.35(-4.04%)
Nov 28, 2007
8.107
9.020
7.987
8.753
395,383
+0.73(+9.05%)
Nov 27, 2007
8.027
8.200
7.933
8.027
288,159
+0.03(+0.33%)
Nov 26, 2007
8.313
8.347
7.993
8.000
145,846
-0.32(-3.85%)
Nov 23, 2007
8.240
8.427
8.240
8.320
70,663
+0.16(+1.96%)
Nov 21, 2007
8.127
8.180
7.867
8.160
269,988
+0.01(+0.16%)
Nov 20, 2007
8.327
8.480
7.913
8.147
114,489
-0.19(-2.24%)
Nov 19, 2007
8.387
8.447
8.253
8.333
225,768
-0.16(-1.88%)
Nov 16, 2007
8.507
8.507
8.373
8.493
267,694
+0.02(+0.24%)
Nov 15, 2007
8.567
8.633
8.347
8.473
134,655
-0.13(-1.55%)
Nov 14, 2007
8.867
8.867
8.547
8.607
137,331
-0.19(-2.12%)
Nov 13, 2007
8.513
8.860
8.493
8.793
368,697
+0.38(+4.52%)
Nov 12, 2007
8.000
8.573
7.987
8.413
241,702
+0.39(+4.82%)
Nov 09, 2007
8.060
8.140
7.900
8.027
290,685
-0.16(-1.95%)
Nov 08, 2007
8.247
8.347
7.840
8.187
257,703
+0.02(+0.24%)
Nov 07, 2007
8.500
8.573
8.167
8.167
271,084
-0.45(-5.26%)
Nov 06, 2007
8.987
8.987
8.600
8.620
282,427
-0.33(-3.72%)
Nov 05, 2007
8.833
9.087
8.700
8.953
111,705
+0.00(+0.00%)
Nov 02, 2007
8.947
9.120
8.833
8.953
191,127
+0.08(+0.90%)
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.