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
Illumina Inc
(NQ:
ILMN
)
113.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005
7.250
7.250
6.980
7.050
359,872
-0.20(-2.69%)
Dec 29, 2005
7.250
7.300
7.230
7.245
276,976
-0.02(-0.34%)
Dec 28, 2005
7.370
7.455
7.185
7.270
368,400
-0.03(-0.41%)
Dec 27, 2005
7.750
7.765
7.285
7.300
622,600
-0.38(-5.01%)
Dec 23, 2005
7.710
7.735
7.625
7.685
371,442
+0.05(+0.65%)
Dec 22, 2005
7.475
7.635
7.420
7.635
353,918
+0.21(+2.83%)
Dec 21, 2005
7.265
7.505
7.265
7.425
574,982
+0.12(+1.64%)
Dec 20, 2005
6.925
7.350
6.710
7.305
1,183,912
+0.34(+4.96%)
Dec 19, 2005
7.065
7.170
6.925
6.960
452,924
-0.11(-1.49%)
Dec 16, 2005
7.335
7.400
7.035
7.065
723,008
-0.30(-4.07%)
Dec 15, 2005
7.305
7.566
7.250
7.365
521,430
+0.06(+0.82%)
Dec 14, 2005
7.810
7.845
7.240
7.305
519,264
-0.44(-5.62%)
Dec 13, 2005
7.745
7.870
7.635
7.740
557,204
+0.06(+0.72%)
Dec 12, 2005
7.740
7.855
7.550
7.685
350,616
-0.09(-1.16%)
Dec 09, 2005
7.875
7.875
7.655
7.775
297,700
-0.04(-0.58%)
Dec 08, 2005
7.900
7.975
7.795
7.820
404,288
-0.10(-1.26%)
Dec 07, 2005
7.880
7.980
7.820
7.920
337,370
-0.01(-0.19%)
Dec 06, 2005
7.875
8.030
7.860
7.935
401,742
+0.10(+1.34%)
Dec 05, 2005
7.910
7.930
7.715
7.830
289,962
-0.13(-1.69%)
Dec 02, 2005
7.650
8.065
7.650
7.965
542,704
+0.25(+3.24%)
Dec 01, 2005
7.975
7.980
7.670
7.715
796,762
-0.16(-2.03%)
Nov 30, 2005
7.645
7.975
7.540
7.875
737,140
+0.25(+3.28%)
Nov 29, 2005
7.495
7.658
7.450
7.625
777,432
+0.13(+1.73%)
Nov 28, 2005
7.800
7.855
7.450
7.495
509,688
-0.40(-5.07%)
Nov 25, 2005
8.010
8.010
7.830
7.895
96,666
-0.10(-1.25%)
Nov 23, 2005
8.330
8.335
7.924
7.995
427,798
-0.34(-4.14%)
Nov 22, 2005
8.105
8.400
8.080
8.340
563,742
+0.12(+1.40%)
Nov 21, 2005
8.250
8.275
8.115
8.225
291,932
-0.03(-0.30%)
Nov 18, 2005
8.235
8.375
8.175
8.250
502,256
+0.08(+0.98%)
Nov 17, 2005
8.000
8.175
8.000
8.170
201,410
+0.15(+1.93%)
Nov 16, 2005
8.055
8.055
7.750
8.015
365,622
+0.02(+0.25%)
Nov 15, 2005
8.025
8.120
7.950
7.995
363,994
-0.02(-0.25%)
Nov 14, 2005
8.020
8.193
8.000
8.015
467,624
+0.01(+0.12%)
Nov 11, 2005
7.875
8.035
7.850
8.005
333,964
+0.06(+0.76%)
Nov 10, 2005
7.990
8.000
7.800
7.945
352,146
-0.04(-0.44%)
Nov 09, 2005
7.975
8.235
7.870
7.980
1,173,112
-0.04(-0.44%)
Nov 08, 2005
7.820
8.125
7.815
8.015
812,576
+0.16(+2.04%)
Nov 07, 2005
7.715
7.925
7.715
7.855
511,692
+0.18(+2.35%)
Nov 04, 2005
7.875
7.935
7.591
7.675
547,672
-0.21(-2.60%)
Nov 03, 2005
7.890
7.985
7.785
7.880
494,120
+0.05(+0.64%)
Nov 02, 2005
7.650
7.945
7.650
7.830
472,802
+0.15(+1.95%)
Nov 01, 2005
7.725
7.775
7.650
7.680
528,612
-0.11(-1.35%)
Oct 31, 2005
7.530
7.995
7.510
7.785
1,126,690
+0.28(+3.66%)
Oct 28, 2005
7.350
7.530
7.350
7.510
659,090
+0.10(+1.42%)
Oct 27, 2005
7.450
7.550
7.245
7.405
914,358
-0.14(-1.92%)
Oct 26, 2005
7.350
7.675
7.350
7.550
1,242,532
+0.20(+2.72%)
Oct 25, 2005
6.850
7.370
6.740
7.350
2,037,748
+0.55(+8.09%)
Oct 24, 2005
7.025
7.040
6.760
6.800
854,694
-0.20(-2.86%)
Oct 21, 2005
6.875
7.090
6.875
7.000
1,121,252
+0.11(+1.60%)
Oct 20, 2005
6.850
6.935
6.795
6.890
1,009,526
+0.01(+0.22%)
Oct 19, 2005
6.815
6.885
6.540
6.875
625,084
+0.03(+0.44%)
Oct 18, 2005
6.940
6.980
6.790
6.845
497,356
-0.10(-1.37%)
Oct 17, 2005
6.875
6.955
6.660
6.940
527,058
+0.12(+1.76%)
Oct 14, 2005
6.805
6.955
6.785
6.820
581,182
+0.03(+0.44%)
Oct 13, 2005
6.500
6.800
6.425
6.790
566,956
+0.28(+4.22%)
Oct 12, 2005
6.525
6.585
6.380
6.515
990,496
-0.04(-0.53%)
Oct 11, 2005
6.535
6.695
6.475
6.550
1,014,108
+0.05(+0.77%)
Oct 10, 2005
6.960
7.025
6.430
6.500
1,010,016
-0.47(-6.74%)
Oct 07, 2005
6.690
7.165
6.645
6.970
1,090,972
+0.30(+4.58%)
Oct 06, 2005
6.405
6.850
6.405
6.665
956,864
+0.21(+3.17%)
Oct 05, 2005
6.525
6.690
6.460
6.460
411,956
-0.09(-1.37%)
Oct 04, 2005
6.565
6.695
6.445
6.550
434,730
-0.01(-0.15%)
Oct 03, 2005
6.415
6.585
6.400
6.560
554,814
+0.15(+2.42%)
Sep 30, 2005
6.375
6.415
6.350
6.405
884,208
+0.04(+0.71%)
Sep 29, 2005
6.330
6.395
6.290
6.360
444,724
+0.03(+0.47%)
Sep 28, 2005
6.300
6.375
6.250
6.330
555,078
+0.00(+0.00%)
Sep 27, 2005
6.425
6.435
6.300
6.330
656,518
-0.13(-2.01%)
Sep 26, 2005
6.430
6.500
6.400
6.460
274,118
+0.01(+0.23%)
Sep 23, 2005
6.445
6.545
6.215
6.445
190,764
+0.09(+1.42%)
Sep 22, 2005
6.355
6.405
6.020
6.355
276,306
+0.21(+3.33%)
Sep 21, 2005
6.385
6.490
6.150
6.150
542,336
-0.26(-4.13%)
Sep 20, 2005
6.455
6.625
6.400
6.415
435,894
-0.06(-0.93%)
Sep 19, 2005
6.765
6.785
6.375
6.475
351,926
-0.24(-3.57%)
Sep 16, 2005
6.565
6.740
6.540
6.715
591,752
+0.20(+2.99%)
Sep 15, 2005
6.475
6.565
6.430
6.520
225,104
+0.01(+0.23%)
Sep 14, 2005
6.715
6.715
6.420
6.505
610,000
-0.17(-2.62%)
Sep 13, 2005
6.870
6.870
6.665
6.680
311,748
-0.16(-2.27%)
Sep 12, 2005
6.690
6.850
6.570
6.835
254,956
+0.10(+1.56%)
Sep 09, 2005
6.575
6.730
6.545
6.730
426,162
+0.12(+1.82%)
Sep 08, 2005
6.720
6.745
6.535
6.610
315,790
-0.18(-2.72%)
Sep 07, 2005
6.625
6.835
6.595
6.795
507,466
+0.16(+2.33%)
Sep 06, 2005
6.275
6.675
6.181
6.640
729,198
+0.35(+5.65%)
Sep 02, 2005
6.250
6.285
6.115
6.285
508,256
+0.03(+0.48%)
Sep 01, 2005
6.100
6.270
6.100
6.255
569,350
+0.16(+2.54%)
Aug 31, 2005
5.990
6.105
5.945
6.100
637,438
+0.11(+1.92%)
Aug 30, 2005
5.920
6.015
5.915
5.985
702,182
-0.04(-0.75%)
Aug 29, 2005
6.005
6.040
5.942
6.030
401,290
-0.00(-0.08%)
Aug 26, 2005
6.055
6.150
5.980
6.035
740,030
-0.10(-1.71%)
Aug 25, 2005
6.070
6.175
6.035
6.140
729,526
+0.04(+0.66%)
Aug 24, 2005
6.060
6.165
6.000
6.100
750,964
+0.00(+0.00%)
Aug 23, 2005
6.150
6.220
6.045
6.100
404,744
-0.08(-1.21%)
Aug 22, 2005
5.950
6.210
5.950
6.175
464,464
+0.19(+3.26%)
Aug 19, 2005
5.985
6.000
5.880
5.980
399,170
-0.02(-0.33%)
Aug 18, 2005
5.910
6.085
5.910
6.000
224,748
+0.08(+1.27%)
Aug 17, 2005
5.880
5.995
5.825
5.925
325,136
+0.00(+0.00%)
Aug 16, 2005
6.080
6.110
5.875
5.925
453,730
-0.17(-2.79%)
Aug 15, 2005
5.905
6.160
5.835
6.095
512,264
+0.16(+2.70%)
Aug 12, 2005
5.935
6.000
5.560
5.935
1,415,690
+0.00(+0.00%)
Aug 11, 2005
5.900
6.040
5.800
5.935
403,100
+0.03(+0.59%)
Aug 10, 2005
5.750
6.025
5.745
5.900
935,526
+0.08(+1.46%)
Aug 09, 2005
5.540
5.855
5.540
5.815
530,898
+0.26(+4.68%)
Aug 08, 2005
5.670
5.770
5.545
5.555
874,628
-0.13(-2.29%)
Aug 05, 2005
5.660
5.735
5.515
5.685
648,294
+0.03(+0.53%)
Aug 04, 2005
5.585
5.720
5.445
5.655
805,068
+0.04(+0.71%)
Aug 03, 2005
5.450
5.625
5.440
5.615
575,372
+0.12(+2.09%)
Aug 02, 2005
5.475
5.585
5.455
5.500
714,924
-0.10(-1.79%)
Aug 01, 2005
5.605
5.725
5.550
5.600
687,352
+0.00(+0.00%)
Jul 29, 2005
5.550
5.730
5.425
5.600
1,120,778
+0.05(+0.99%)
Jul 28, 2005
5.560
5.580
5.410
5.545
2,824,960
-0.04(-0.72%)
Jul 27, 2005
5.950
6.175
5.500
5.585
4,860,576
-0.92(-14.14%)
Jul 26, 2005
6.920
6.930
6.400
6.505
1,093,648
-0.37(-5.31%)
Jul 25, 2005
6.915
7.060
6.815
6.870
429,336
-0.02(-0.36%)
Jul 22, 2005
7.115
7.125
6.750
6.895
1,416,158
-0.27(-3.77%)
Jul 21, 2005
7.240
7.300
6.895
7.165
612,518
-0.04(-0.49%)
Jul 20, 2005
7.190
7.230
7.000
7.200
620,650
+0.02(+0.28%)
Jul 19, 2005
7.040
7.200
6.945
7.180
743,824
+0.13(+1.84%)
Jul 18, 2005
7.170
7.320
6.825
7.050
1,082,970
-0.05(-0.70%)
Jul 15, 2005
6.880
7.415
6.880
7.100
1,921,922
+0.17(+2.45%)
Jul 14, 2005
6.900
7.015
6.750
6.930
1,156,562
+0.05(+0.80%)
Jul 13, 2005
6.265
6.880
6.265
6.875
2,151,364
+0.64(+10.35%)
Jul 12, 2005
5.945
6.240
5.925
6.230
1,304,664
+0.28(+4.71%)
Jul 11, 2005
6.000
6.035
5.870
5.950
512,532
+0.00(+0.00%)
Jul 08, 2005
5.900
5.970
5.770
5.950
1,647,528
+0.00(+0.00%)
Jul 07, 2005
5.955
6.025
5.800
5.950
622,988
-0.08(-1.33%)
Jul 06, 2005
6.130
6.195
6.015
6.030
386,166
-0.11(-1.79%)
Jul 05, 2005
6.190
6.190
5.980
6.140
449,400
-0.01(-0.16%)
Jul 01, 2005
6.080
6.175
5.950
6.150
554,200
+0.12(+1.91%)
Jun 30, 2005
6.165
6.185
5.970
6.035
586,644
-0.10(-1.71%)
Jun 29, 2005
6.255
6.315
6.090
6.140
591,352
-0.08(-1.37%)
Jun 28, 2005
5.830
6.225
5.810
6.225
735,120
+0.39(+6.78%)
Jun 27, 2005
6.185
6.220
5.800
5.830
503,614
-0.33(-5.28%)
Jun 24, 2005
5.760
6.155
5.760
6.155
1,472,022
+0.29(+4.94%)
Jun 23, 2005
6.235
6.315
5.850
5.865
533,066
-0.38(-6.16%)
Jun 22, 2005
6.415
6.450
6.090
6.250
614,358
-0.15(-2.34%)
Jun 21, 2005
6.400
6.475
6.335
6.400
588,528
+0.08(+1.19%)
Jun 20, 2005
6.260
6.350
6.110
6.325
562,376
+0.07(+1.12%)
Jun 17, 2005
6.040
6.270
6.030
6.255
1,082,988
+0.18(+2.96%)
Jun 16, 2005
6.110
6.110
5.990
6.075
1,495,858
-0.02(-0.41%)
Jun 15, 2005
5.935
6.250
5.885
6.100
1,707,696
+0.18(+3.04%)
Jun 14, 2005
5.755
6.035
5.675
5.920
583,222
+0.22(+3.86%)
Jun 13, 2005
5.700
5.870
5.650
5.700
599,800
-0.12(-2.15%)
Jun 10, 2005
5.810
6.025
5.650
5.825
1,034,014
-0.23(-3.88%)
Jun 09, 2005
5.300
6.110
5.255
6.060
1,934,178
+0.76(+14.34%)
Jun 08, 2005
5.315
5.385
5.200
5.300
603,376
+0.04(+0.76%)
Jun 07, 2005
5.265
5.405
5.220
5.260
527,878
+0.03(+0.57%)
Jun 06, 2005
5.245
5.275
5.150
5.230
272,230
+0.01(+0.19%)
Jun 03, 2005
5.210
5.325
5.110
5.220
373,870
-0.12(-2.34%)
Jun 02, 2005
5.315
5.375
5.255
5.345
212,778
-0.03(-0.56%)
Jun 01, 2005
5.275
5.380
5.152
5.375
502,406
+0.12(+2.38%)
May 31, 2005
5.250
5.290
5.130
5.250
653,004
+0.03(+0.48%)
May 27, 2005
5.195
5.435
5.160
5.225
852,662
-0.02(-0.38%)
May 26, 2005
5.060
5.265
5.000
5.245
333,754
+0.20(+3.86%)
May 25, 2005
5.150
5.150
4.890
5.050
529,780
-0.09(-1.85%)
May 24, 2005
5.130
5.180
5.085
5.145
309,800
-0.01(-0.10%)
May 23, 2005
5.090
5.240
5.010
5.150
379,668
+0.06(+1.08%)
May 20, 2005
5.150
5.200
5.010
5.095
342,334
-0.04(-0.68%)
May 19, 2005
5.200
5.200
5.085
5.130
392,944
-0.04(-0.87%)
May 18, 2005
5.105
5.295
5.035
5.175
509,200
+0.09(+1.87%)
May 17, 2005
5.000
5.125
4.930
5.080
295,970
+0.08(+1.60%)
May 16, 2005
4.830
5.000
4.675
5.000
452,304
+0.08(+1.52%)
May 13, 2005
5.205
5.315
4.895
4.925
611,720
-0.31(-5.92%)
May 12, 2005
5.260
5.350
5.190
5.235
489,934
-0.01(-0.19%)
May 11, 2005
5.255
5.260
5.035
5.245
696,998
+0.02(+0.38%)
May 10, 2005
5.175
5.250
5.075
5.225
1,010,054
+0.00(+0.10%)
May 09, 2005
5.000
5.220
4.945
5.220
385,368
+0.22(+4.40%)
May 06, 2005
4.925
5.000
4.775
5.000
529,544
+0.08(+1.52%)
May 05, 2005
4.850
4.930
4.750
4.925
389,826
+0.06(+1.34%)
May 04, 2005
4.935
4.950
4.840
4.860
430,760
-0.04(-0.92%)
May 03, 2005
4.885
4.975
4.750
4.905
464,916
-0.03(-0.61%)
May 02, 2005
4.710
4.965
4.545
4.935
904,350
+0.02(+0.51%)
Apr 29, 2005
4.650
4.925
4.585
4.910
986,556
+0.29(+6.16%)
Apr 28, 2005
4.460
4.770
4.460
4.625
841,820
+0.19(+4.28%)
Apr 27, 2005
4.475
4.500
4.235
4.435
510,312
-0.01(-0.11%)
Apr 26, 2005
4.500
4.565
4.400
4.440
599,790
-0.11(-2.42%)
Apr 25, 2005
4.560
4.645
4.500
4.550
223,772
-0.02(-0.44%)
Apr 22, 2005
4.610
4.610
4.450
4.570
428,318
-0.03(-0.65%)
Apr 21, 2005
4.475
4.655
4.475
4.600
390,112
+0.13(+2.91%)
Apr 20, 2005
4.345
4.925
4.275
4.470
1,211,400
+0.14(+3.35%)
Apr 19, 2005
4.140
4.350
4.135
4.325
651,352
+0.20(+4.85%)
Apr 18, 2005
4.205
4.310
4.125
4.125
530,118
-0.04(-0.84%)
Apr 15, 2005
4.100
4.270
4.075
4.160
803,268
+0.04(+0.97%)
Apr 14, 2005
4.030
4.255
4.030
4.120
682,276
+0.06(+1.48%)
Apr 13, 2005
4.370
4.395
4.030
4.060
524,846
-0.30(-6.77%)
Apr 12, 2005
4.480
4.480
4.130
4.355
677,474
-0.10(-2.35%)
Apr 11, 2005
4.300
4.510
4.300
4.460
510,606
+0.20(+4.69%)
Apr 08, 2005
4.435
4.450
4.190
4.260
308,930
-0.17(-3.73%)
Apr 07, 2005
4.230
4.435
4.210
4.425
324,868
+0.22(+5.36%)
Apr 06, 2005
4.015
4.215
4.000
4.200
463,402
+0.19(+4.74%)
Apr 05, 2005
4.005
4.060
3.950
4.010
550,714
+0.00(+0.12%)
Apr 04, 2005
4.105
4.135
3.980
4.005
692,808
-0.03(-0.74%)
Apr 01, 2005
4.080
4.250
3.990
4.035
753,878
-0.00(-0.12%)
Mar 31, 2005
4.055
4.075
3.950
4.040
599,952
+0.06(+1.64%)
Mar 30, 2005
3.930
4.095
3.750
3.975
1,444,566
+0.48(+13.90%)
Mar 29, 2005
3.540
3.550
3.455
3.490
475,556
-0.03(-0.92%)
Mar 28, 2005
3.625
3.710
3.495
3.522
367,394
-0.13(-3.49%)
Mar 24, 2005
3.600
3.880
3.545
3.650
560,544
+0.17(+4.89%)
Mar 23, 2005
3.495
3.520
3.460
3.480
409,344
-0.09(-2.52%)
Mar 22, 2005
3.715
3.740
3.550
3.570
403,912
-0.14(-3.71%)
Mar 21, 2005
3.815
3.815
3.690
3.708
298,780
-0.06(-1.53%)
Mar 18, 2005
3.825
3.825
3.655
3.765
659,838
-0.02(-0.53%)
Mar 17, 2005
3.870
3.900
3.730
3.785
420,186
-0.03(-0.92%)
Mar 16, 2005
3.990
3.990
3.820
3.820
427,026
-0.18(-4.50%)
Mar 15, 2005
3.720
4.020
3.625
4.000
755,304
+0.23(+6.10%)
Mar 14, 2005
3.425
3.770
3.400
3.770
695,254
+0.39(+11.37%)
Mar 11, 2005
3.695
3.700
3.360
3.385
1,267,830
-0.35(-9.37%)
Mar 10, 2005
3.865
3.865
3.650
3.735
411,860
-0.06(-1.71%)
Mar 09, 2005
3.890
4.000
3.800
3.800
299,904
-0.10(-2.56%)
Mar 08, 2005
3.960
4.000
3.875
3.900
361,054
-0.02(-0.64%)
Mar 07, 2005
3.875
4.070
3.765
3.925
563,116
+0.00(+0.13%)
Mar 04, 2005
4.125
4.155
3.895
3.920
431,606
-0.22(-5.31%)
Mar 03, 2005
4.100
4.275
4.010
4.140
595,384
+0.02(+0.49%)
Mar 02, 2005
4.080
4.270
4.075
4.120
229,344
+0.00(+0.00%)
Mar 01, 2005
4.215
4.215
4.030
4.120
364,616
-0.02(-0.48%)
Feb 28, 2005
4.220
4.280
4.055
4.140
803,400
-0.16(-3.72%)
Feb 25, 2005
4.255
4.330
4.225
4.300
689,854
-0.08(-1.94%)
Feb 24, 2005
4.330
4.405
4.130
4.385
961,744
+0.00(+0.00%)
Feb 23, 2005
4.800
4.800
4.350
4.385
1,421,878
-0.43(-8.93%)
Feb 22, 2005
4.770
4.930
4.755
4.815
452,474
+0.01(+0.10%)
Feb 18, 2005
4.900
4.920
4.775
4.810
605,994
-0.04(-0.82%)
Feb 17, 2005
4.900
4.925
4.840
4.850
415,252
-0.05(-1.02%)
Feb 16, 2005
4.915
4.960
4.810
4.900
443,370
-0.06(-1.21%)
Feb 15, 2005
4.975
5.100
4.925
4.960
386,738
-0.03(-0.50%)
Feb 14, 2005
5.250
5.375
4.875
4.985
625,274
-0.25(-4.87%)
Feb 11, 2005
4.955
5.320
4.950
5.240
571,090
+0.29(+5.75%)
Feb 10, 2005
5.250
5.375
4.805
4.955
1,512,852
-0.42(-7.81%)
Feb 09, 2005
5.515
5.575
5.270
5.375
1,085,378
-0.20(-3.50%)
Feb 08, 2005
5.410
5.675
5.380
5.570
799,506
+0.21(+4.01%)
Feb 07, 2005
5.305
5.500
5.285
5.355
444,570
+0.03(+0.56%)
Feb 04, 2005
5.280
5.340
5.250
5.325
436,668
+0.07(+1.24%)
Feb 03, 2005
5.245
5.460
5.215
5.260
549,296
+0.03(+0.57%)
Feb 02, 2005
4.950
5.350
4.875
5.230
2,238,400
+0.29(+5.87%)
Feb 01, 2005
4.885
4.940
4.810
4.940
635,756
+0.10(+1.96%)
Jan 31, 2005
4.875
4.935
4.755
4.845
682,838
+0.00(+0.00%)
Jan 28, 2005
4.955
4.955
4.795
4.845
614,082
-0.05(-1.02%)
Jan 27, 2005
4.935
4.980
4.875
4.895
914,456
+0.00(+0.00%)
Jan 26, 2005
4.950
4.980
4.835
4.895
1,081,802
+0.01(+0.20%)
Jan 25, 2005
4.775
4.980
4.735
4.885
1,012,902
+0.12(+2.63%)
Jan 24, 2005
4.600
4.810
4.505
4.760
987,094
+0.17(+3.70%)
Jan 21, 2005
4.500
4.640
4.500
4.590
526,928
+0.05(+1.10%)
Jan 20, 2005
4.575
4.590
4.495
4.540
588,998
-0.04(-0.87%)
Jan 19, 2005
4.600
4.620
4.495
4.580
656,646
+0.04(+0.77%)
Jan 18, 2005
4.465
4.625
4.370
4.545
641,776
+0.11(+2.48%)
Jan 14, 2005
4.370
4.455
4.250
4.435
512,916
+0.09(+2.07%)
Jan 13, 2005
4.265
4.390
4.265
4.345
344,784
+0.00(+0.00%)
Jan 12, 2005
4.400
4.400
4.250
4.345
368,528
+0.05(+1.28%)
Jan 11, 2005
4.380
4.465
4.240
4.290
214,322
-0.07(-1.61%)
Jan 10, 2005
4.190
4.430
4.180
4.360
565,692
+0.11(+2.47%)
Jan 07, 2005
4.335
4.365
4.155
4.255
183,424
-0.04(-0.93%)
Jan 06, 2005
4.200
4.370
4.200
4.295
183,784
+0.04(+1.06%)
Jan 05, 2005
4.460
4.490
4.180
4.250
721,008
-0.24(-5.35%)
Jan 04, 2005
4.685
4.685
4.485
4.490
530,376
-0.14(-3.13%)
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.