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 (%)
Nov 30, 2009 5692 5718 5612 5626 0 -59.66(-1.05%)
Nov 29, 2009 5581 5719 5519 5686 0 +0.00(+0.00%)
Nov 28, 2009 5581 5719 5519 5686 32,389,800 +71.44(+1.27%)
Nov 27, 2009 5785 5785 5597 5614 33,803,100 -188.85(-3.25%)
Nov 26, 2009 5795 5826 5754 5803 25,126,300 +33.71(+0.58%)
Nov 25, 2009 5763 5814 5746 5769 25,722,300 -32.17(-0.55%)
Nov 24, 2009 5689 5823 5689 5801 23,212,100 +0.00(+0.00%)
Nov 23, 2009 5689 5823 5689 5801 0 +138.33(+2.44%)
Nov 22, 2009 5725 5745 5638 5663 0 +0.00(+0.00%)
Nov 21, 2009 5725 5745 5638 5663 37,529,200 -39.03(-0.68%)
Nov 20, 2009 5784 5792 5689 5702 25,255,700 -85.43(-1.48%)
Nov 19, 2009 5793 5843 5771 5788 28,561,500 +9.18(+0.16%)
Nov 18, 2009 5788 5802 5761 5778 24,417,600 -26.39(-0.45%)
Nov 17, 2009 5717 5813 5717 5805 30,974,400 +0.00(+0.00%)
Nov 16, 2009 5805 5805 5805 0 +117.99(+2.07%)
Nov 15, 2009 5662 5701 5616 5687 0 +0.00(+0.00%)
Nov 14, 2009 5662 5701 5616 5687 23,373,200 +22.87(+0.40%)
Nov 13, 2009 5658 5726 5633 5664 27,014,900 -4.39(-0.08%)
Nov 12, 2009 5633 5706 5633 5668 26,517,200 +55.15(+0.98%)
Nov 11, 2009 5627 5651 5603 5613 25,141,700 -6.52(-0.12%)
Nov 10, 2009 5514 5626 5514 5620 26,023,700 +0.00(+0.00%)
Nov 09, 2009 5514 5626 5514 5620 0 +131.47(+2.40%)
Nov 08, 2009 5465 5510 5411 5488 0 +0.00(+0.00%)
Nov 07, 2009 5465 5527 5411 5488 29,006,400 +7.33(+0.13%)
Nov 06, 2009 5405 5512 5356 5481 34,137,800 +36.69(+0.67%)
Nov 05, 2009 5378 5471 5365 5444 31,275,400 +90.88(+1.70%)
Nov 04, 2009 5412 5412 5313 5353 36,175,300 -77.47(-1.43%)
Nov 03, 2009 5411 5472 5377 5431 29,600,000 +0.00(+0.00%)
Nov 02, 2009 5411 5472 5377 5431 0 +15.86(+0.29%)
Nov 01, 2009 5593 5597 5395 5415 0 +0.00(+0.00%)
Oct 31, 2009 5593 5597 5395 5415 0 +0.00(+0.00%)
Oct 30, 2009 5593 5597 5395 5415 37,016,100 -172.49(-3.09%)
Oct 29, 2009 5492 5590 5462 5587 41,226,200 +91.18(+1.66%)
Oct 28, 2009 5640 5646 5494 5496 50,470,000 -138.75(-2.46%)
Oct 27, 2009 5653 5673 5598 5635 35,608,800 -7.14(-0.13%)
Oct 26, 2009 5764 5799 5624 5642 31,113,500 -98.09(-1.71%)
Oct 25, 2009 5788 5849 5732 5740 0 +0.00(+0.00%)
Oct 24, 2009 5788 5849 5732 5740 0 +0.00(+0.00%)
Oct 23, 2009 5788 5849 5732 5740 27,025,500 -22.68(-0.39%)
Oct 22, 2009 5806 5806 5713 5763 30,967,600 -70.56(-1.21%)
Oct 21, 2009 5827 5858 5737 5833 37,291,500 +21.72(+0.37%)
Oct 20, 2009 5856 5888 5801 5812 30,890,800 -40.79(-0.70%)
Oct 19, 2009 5761 5857 5761 5853 29,384,000 +109.17(+1.90%)
Oct 16, 2009 5846 5886 5731 5743 44,943,400 -87.38(-1.50%)
Oct 15, 2009 5853 5869 5806 5831 35,968,200 -23.37(-0.40%)
Oct 14, 2009 5757 5860 5757 5854 45,128,000 +139.83(+2.45%)
Oct 13, 2009 5778 5787 5695 5714 26,792,600 -68.92(-1.19%)
Oct 12, 2009 5727 5814 5727 5783 27,102,500 +71.35(+1.25%)
Oct 09, 2009 5701 5748 5674 5712 25,213,600 -4.66(-0.08%)
Oct 08, 2009 5680 5728 5667 5717 32,363,200 +75.79(+1.34%)
Oct 07, 2009 5650 5691 5626 5641 26,751,200 -16.89(-0.30%)
Oct 06, 2009 5519 5662 5519 5658 34,041,100 +148.79(+2.70%)
Oct 05, 2009 5478 5512 5440 5509 25,126,700 +40.95(+0.75%)
Oct 02, 2009 5533 5537 5442 5468 37,569,300 -86.65(-1.56%)
Oct 01, 2009 5682 5727 5554 5555 32,326,700 -120.61(-2.13%)
Sep 30, 2009 5728 5745 5619 5675 37,489,600 -38.36(-0.67%)
Sep 29, 2009 5737 5756 5690 5714 30,271,200 -22.79(-0.40%)
Sep 28, 2009 5595 5736 5555 5736 34,622,600 +154.90(+2.78%)
Sep 25, 2009 5616 5620 5559 5581 26,511,700 -23.80(-0.42%)
Sep 24, 2009 5684 5742 5586 5605 31,832,400 -96.84(-1.70%)
Sep 23, 2009 5706 5754 5672 5702 25,850,700 -7.33(-0.13%)
Sep 22, 2009 5687 5753 5687 5709 24,712,900 +40.73(+0.72%)
Sep 21, 2009 5699 5699 5618 5669 28,144,700 -35.18(-0.62%)
Sep 18, 2009 5711 5761 5701 5704 80,596,496 -27.31(-0.48%)
Sep 17, 2009 5722 5748 5703 5731 36,632,800 +30.88(+0.54%)
Sep 16, 2009 5641 5713 5641 5700 33,861,400 +71.28(+1.27%)
Sep 15, 2009 5637 5650 5585 5629 28,593,800 +8.74(+0.16%)
Sep 14, 2009 5600 5624 5532 5620 25,630,700 -3.78(-0.07%)
Sep 11, 2009 5602 5653 5602 5624 28,638,300 +29.25(+0.52%)
Sep 10, 2009 5596 5627 5547 5595 35,105,200 +20.51(+0.37%)
Sep 09, 2009 5464 5578 5450 5574 33,252,700 +92.53(+1.69%)
Sep 08, 2009 5475 5503 5455 5482 24,068,900 +18.22(+0.33%)
Sep 07, 2009 5401 5477 5401 5464 0 +79.08(+1.47%)
Sep 04, 2009 5329 5404 5320 5384 28,535,100 +83.01(+1.57%)
Sep 03, 2009 5332 5364 5278 5301 25,969,000 -18.42(-0.35%)
Sep 02, 2009 5326 5338 5263 5320 30,401,300 -7.45(-0.14%)
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.