Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 7305 7348 7261 7261 31,907,000 -23.77(-0.33%)
Oct 30, 2012 7240 7293 7239 7284 21,851,700 +81.24(+1.13%)
Oct 29, 2012 7205 7225 7172 7203 16,961,200 -28.69(-0.40%)
Oct 27, 2012 7162 7257 7148 7232 0 +0.00(+0.00%)
Oct 26, 2012 7162 7257 7148 7232 22,170,100 +31.62(+0.44%)
Oct 25, 2012 7203 7256 7181 7200 29,816,100 +7.38(+0.10%)
Oct 24, 2012 7202 7216 7121 7193 31,284,600 +19.16(+0.27%)
Oct 23, 2012 7339 7344 7154 7174 30,924,400 -154.36(-2.11%)
Oct 22, 2012 7372 7390 7313 7328 20,738,400 -52.59(-0.71%)
Oct 20, 2012 7414 7430 7364 7381 0 +0.00(+0.00%)
Oct 19, 2012 7414 7430 7364 7381 42,441,300 -56.59(-0.76%)
Oct 18, 2012 7401 7448 7389 7437 31,162,900 +42.68(+0.58%)
Oct 17, 2012 7381 7400 7368 7395 27,933,900 +18.28(+0.25%)
Oct 16, 2012 7309 7388 7294 7376 30,760,400 +115.02(+1.58%)
Oct 15, 2012 7237 7302 7237 7261 21,725,400 +28.76(+0.40%)
Oct 14, 2012 7261 7291 7232 7232 0 +0.00(+0.00%)
Oct 13, 2012 7261 7291 7232 7232 0 +0.00(+0.00%)
Oct 12, 2012 7261 7291 7232 7232 24,092,200 -49.21(-0.68%)
Oct 11, 2012 7193 7305 7182 7282 31,008,300 +76.47(+1.06%)
Oct 10, 2012 7219 7245 7201 7205 21,796,000 -29.30(-0.41%)
Oct 09, 2012 7306 7308 7222 7235 23,253,800 -56.68(-0.78%)
Oct 08, 2012 7340 7341 7286 7291 23,003,300 -106.66(-1.44%)
Oct 06, 2012 7328 7410 7313 7398 0 +0.00(+0.00%)
Oct 05, 2012 7328 7410 7313 7398 27,771,400 +92.66(+1.27%)
Oct 04, 2012 7368 7375 7283 7305 31,167,700 -16.87(-0.23%)
Oct 03, 2012 7283 7339 7272 7322 22,180,200 +16.22(+0.22%)
Oct 02, 2012 7278 7373 7266 7306 26,663,800 -20.87(-0.28%)
Oct 01, 2012 7228 7339 7225 7327 29,599,600 +110.58(+1.53%)
Sep 30, 2012 7331 7337 7216 7216 0 +0.00(+0.00%)
Sep 29, 2012 7331 7337 7216 7216 0 +0.00(+0.00%)
Sep 28, 2012 7331 7337 7216 7216 32,355,400 -73.87(-1.01%)
Sep 27, 2012 7313 7325 7269 7290 30,703,000 +13.51(+0.19%)
Sep 26, 2012 7363 7363 7256 7277 37,243,300 -148.60(-2.00%)
Sep 25, 2012 7406 7439 7369 7425 29,641,900 +11.95(+0.16%)
Sep 24, 2012 7420 7440 7388 7413 24,075,200 -38.46(-0.52%)
Sep 23, 2012 7409 7479 7391 7452 0 +0.00(+0.00%)
Sep 22, 2012 7409 7479 7391 7452 0 +0.00(+0.00%)
Sep 21, 2012 7409 7479 7391 7452 77,212,600 +62.13(+0.84%)
Sep 20, 2012 7323 7390 7313 7389 37,224,000 -1.27(-0.02%)
Sep 19, 2012 7387 7396 7326 7391 28,954,700 +43.07(+0.59%)
Sep 18, 2012 7350 7375 7304 7348 33,100,400 -56.00(-0.76%)
Sep 17, 2012 7390 7414 7382 7404 27,963,100 -8.44(-0.11%)
Sep 16, 2012 7398 7446 7389 7412 0 +0.00(+0.00%)
Sep 15, 2012 7398 7446 7389 7412 0 +0.00(+0.00%)
Sep 14, 2012 7398 7446 7389 7412 43,834,700 +101.81(+1.39%)
Sep 13, 2012 7342 7353 7280 7310 28,565,400 -33.21(-0.45%)
Sep 12, 2012 7332 7410 7307 7344 39,922,100 +33.42(+0.46%)
Sep 11, 2012 7197 7313 7187 7310 29,404,200 +96.41(+1.34%)
Sep 10, 2012 7208 7234 7204 7214 26,317,500 -0.80(-0.01%)
Sep 08, 2012 7184 7249 7183 7214 0 +0.00(+0.00%)
Sep 07, 2012 7184 7249 7183 7214 41,982,900 +47.17(+0.66%)
Sep 06, 2012 6984 7172 6978 7167 41,747,200 +202.64(+2.91%)
Sep 05, 2012 6942 7004 6893 6965 25,428,300 +32.11(+0.46%)
Sep 04, 2012 7013 7016 6920 6933 21,725,300 -82.25(-1.17%)
Sep 03, 2012 6947 7016 6944 7015 19,610,000 +44.04(+0.63%)
Sep 02, 2012 6898 7011 6890 6971 0 +0.00(+0.00%)
Sep 01, 2012 6898 7011 6890 6971 0 +0.00(+0.00%)
Aug 31, 2012 6898 7011 6890 6971 27,766,800 +75.30(+1.09%)
Aug 30, 2012 6962 6978 6871 6895 27,541,100 -115.08(-1.64%)
Aug 29, 2012 7003 7030 6946 7011 16,399,700 +7.89(+0.11%)
Aug 28, 2012 7004 7031 6976 7003 17,055,700 -44.77(-0.64%)
Aug 27, 2012 6960 7049 6946 7047 14,170,000 +76.38(+1.10%)
Aug 26, 2012 6958 6990 6886 6971 0 +0.00(+0.00%)
Aug 25, 2012 6958 6990 6886 6971 0 +0.00(+0.00%)
Aug 24, 2012 6958 6990 6886 6971 21,145,300 +21.50(+0.31%)
Aug 23, 2012 7066 7081 6923 6950 27,346,700 -68.18(-0.97%)
Aug 22, 2012 7048 7052 7005 7018 22,101,100 -71.57(-1.01%)
Aug 21, 2012 7049 7105 7042 7089 20,980,100 +55.64(+0.79%)
Aug 20, 2012 7037 7086 7009 7034 21,036,200 -7.20(-0.10%)
Aug 19, 2012 7011 7041 7001 7041 0 +0.00(+0.00%)
Aug 18, 2012 7011 7041 7001 7041 0 +0.00(+0.00%)
Aug 17, 2012 7011 7041 7001 7041 31,597,300 +44.59(+0.64%)
Aug 16, 2012 6958 7001 6929 6996 24,262,600 +49.49(+0.71%)
Aug 15, 2012 6953 6973 6910 6947 16,927,300 -27.59(-0.40%)
Aug 14, 2012 6965 6995 6940 6974 18,671,000 +64.71(+0.94%)
Aug 13, 2012 6936 6976 6882 6910 19,034,100 -34.88(-0.50%)
Aug 12, 2012 6928 6955 6892 6945 0 +0.00(+0.00%)
Aug 11, 2012 6928 6955 6892 6945 0 +0.00(+0.00%)
Aug 10, 2012 6928 6955 6892 6945 21,472,200 -20.43(-0.29%)
Aug 09, 2012 6979 6989 6891 6965 27,897,800 -1.16(-0.02%)
Aug 08, 2012 6945 6966 6907 6966 23,986,600 -1.80(-0.03%)
Aug 07, 2012 6909 6980 6903 6968 30,006,900 +49.23(+0.71%)
Aug 06, 2012 6846 6943 6846 6919 26,947,400 +53.06(+0.77%)
Aug 05, 2012 6626 6877 6621 6866 0 +0.00(+0.00%)
Aug 04, 2012 6626 6877 6621 6866 0 +0.00(+0.00%)
Aug 03, 2012 6626 6877 6621 6866 38,691,500 +259.57(+3.93%)
Aug 02, 2012 6756 6856 6596 6606 44,863,600 -148.37(-2.20%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.