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
Air Transport
(NQ:
ATSG
)
13.19
+0.80 (+6.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 31, 2013
8.050
8.090
8.090
8.090
82,600
+0.04(+0.50%)
Dec 30, 2013
8.070
8.200
8.020
8.050
68,042
-0.03(-0.37%)
Dec 27, 2013
8.100
8.100
7.804
8.080
77,736
+0.02(+0.25%)
Dec 26, 2013
8.000
8.100
7.949
8.060
120,357
+0.07(+0.88%)
Dec 24, 2013
7.940
8.000
7.936
7.990
80,914
+0.04(+0.50%)
Dec 23, 2013
7.980
8.000
7.860
7.950
138,839
+0.01(+0.13%)
Dec 20, 2013
7.730
7.990
7.690
7.940
374,866
+0.24(+3.12%)
Dec 19, 2013
7.670
7.730
7.550
7.700
48,327
+0.04(+0.52%)
Dec 18, 2013
7.590
7.660
7.370
7.660
86,883
+0.06(+0.79%)
Dec 17, 2013
7.650
7.660
7.510
7.600
41,379
-0.08(-1.04%)
Dec 16, 2013
7.430
7.690
7.430
7.680
75,600
+0.28(+3.78%)
Dec 13, 2013
7.430
7.530
7.290
7.400
143,881
+0.01(+0.14%)
Dec 12, 2013
7.470
7.470
7.350
7.390
119,321
-0.05(-0.67%)
Dec 11, 2013
7.430
7.470
7.250
7.440
164,075
+0.03(+0.40%)
Dec 10, 2013
7.530
7.700
7.400
7.410
134,949
-0.11(-1.46%)
Dec 09, 2013
7.520
7.550
7.400
7.520
263,268
+0.00(+0.00%)
Dec 06, 2013
7.610
7.620
7.480
7.520
0
+0.03(+0.40%)
Dec 05, 2013
7.490
7.620
7.400
7.490
0
-0.02(-0.27%)
Dec 04, 2013
7.540
7.720
7.422
7.510
0
-0.06(-0.79%)
Dec 03, 2013
7.520
7.600
7.490
7.570
0
+0.02(+0.26%)
Dec 02, 2013
7.760
7.860
7.500
7.550
77,417
-0.23(-2.96%)
Nov 29, 2013
7.780
7.890
7.735
7.780
0
+0.08(+1.04%)
Nov 27, 2013
7.750
7.850
7.680
7.700
0
-0.02(-0.26%)
Nov 26, 2013
7.560
7.760
7.540
7.720
0
+0.16(+2.12%)
Nov 25, 2013
7.470
7.610
7.445
7.560
90,286
+0.10(+1.34%)
Nov 22, 2013
7.340
7.500
7.280
7.460
0
+0.15(+2.05%)
Nov 21, 2013
7.120
7.340
7.120
7.310
106,727
+0.25(+3.54%)
Nov 20, 2013
7.140
7.190
7.020
7.060
0
-0.06(-0.84%)
Nov 19, 2013
7.130
7.220
7.040
7.120
114,983
+0.01(+0.14%)
Nov 18, 2013
7.220
7.240
7.070
7.110
0
-0.09(-1.25%)
Nov 15, 2013
7.050
7.220
7.030
7.200
0
+0.19(+2.71%)
Nov 14, 2013
6.910
7.165
6.840
7.010
585,676
-0.07(-0.99%)
Nov 12, 2013
7.130
7.215
7.030
7.080
0
-0.10(-1.39%)
Nov 11, 2013
7.250
7.250
7.020
7.180
0
-0.07(-0.97%)
Nov 08, 2013
6.860
7.320
6.850
7.250
0
+0.41(+5.99%)
Nov 07, 2013
7.110
7.240
6.750
6.840
251,047
-0.40(-5.52%)
Nov 06, 2013
7.300
7.380
7.090
7.240
127,835
-0.02(-0.28%)
Nov 05, 2013
7.540
7.692
7.250
7.260
226,976
-0.35(-4.60%)
Nov 04, 2013
7.180
7.670
7.180
7.610
215,796
+0.43(+5.99%)
Nov 01, 2013
7.210
7.400
7.060
7.180
0
-0.06(-0.83%)
Oct 31, 2013
7.700
7.700
7.220
7.240
0
-0.48(-6.22%)
Oct 30, 2013
7.900
7.900
7.700
7.720
161,476
-0.18(-2.28%)
Oct 29, 2013
7.940
8.000
7.880
7.900
0
+0.01(+0.13%)
Oct 28, 2013
7.780
7.900
7.690
7.890
0
+0.10(+1.28%)
Oct 25, 2013
7.850
7.850
7.700
7.790
0
-0.02(-0.26%)
Oct 24, 2013
7.710
7.830
7.700
7.810
79,778
+0.14(+1.83%)
Oct 23, 2013
7.610
7.900
7.474
7.670
129,396
+0.00(+0.00%)
Oct 22, 2013
7.790
7.800
7.645
7.670
102,801
-0.05(-0.65%)
Oct 21, 2013
7.830
7.893
7.650
7.720
113,698
-0.07(-0.90%)
Oct 18, 2013
7.500
7.840
7.390
7.790
239,471
+0.38(+5.13%)
Oct 17, 2013
7.290
7.510
7.270
7.410
125,208
+0.09(+1.23%)
Oct 16, 2013
7.320
7.350
7.176
7.320
190,421
+0.05(+0.69%)
Oct 15, 2013
7.290
7.330
7.180
7.270
93,186
-0.03(-0.41%)
Oct 14, 2013
7.330
7.335
7.220
7.300
68,815
-0.10(-1.35%)
Oct 11, 2013
7.090
7.445
7.090
7.400
0
+0.27(+3.79%)
Oct 10, 2013
6.930
7.140
6.900
7.130
106,515
+0.30(+4.39%)
Oct 09, 2013
6.760
6.880
6.640
6.830
88,191
+0.08(+1.19%)
Oct 08, 2013
7.000
7.055
6.640
6.750
208,638
-0.26(-3.71%)
Oct 07, 2013
7.120
7.220
7.010
7.010
0
-0.20(-2.77%)
Oct 04, 2013
7.110
7.300
7.110
7.210
0
+0.06(+0.84%)
Oct 03, 2013
7.430
7.470
7.070
7.150
0
-0.28(-3.77%)
Oct 02, 2013
7.440
7.540
7.400
7.430
162,101
-0.08(-1.07%)
Oct 01, 2013
7.470
7.570
7.450
7.510
560,211
-0.05(-0.66%)
Sep 27, 2013
7.390
7.580
7.350
7.560
0
+0.09(+1.20%)
Sep 26, 2013
7.580
7.580
7.380
7.470
60,075
-0.08(-1.06%)
Sep 25, 2013
7.520
7.630
7.180
7.550
285,533
+0.02(+0.27%)
Sep 24, 2013
7.370
7.580
7.330
7.530
598,948
+0.18(+2.45%)
Sep 23, 2013
7.100
7.370
7.100
7.350
291,374
+0.23(+3.23%)
Sep 20, 2013
6.990
7.150
6.970
7.120
0
+0.14(+2.01%)
Sep 19, 2013
6.920
6.980
6.860
6.980
114,361
+0.06(+0.87%)
Sep 18, 2013
6.940
7.090
6.750
6.920
0
-0.02(-0.29%)
Sep 17, 2013
6.810
6.940
6.780
6.940
0
+0.13(+1.91%)
Sep 16, 2013
6.771
6.900
6.740
6.810
0
+0.08(+1.19%)
Sep 13, 2013
6.790
6.790
6.621
6.730
0
-0.02(-0.30%)
Sep 12, 2013
6.850
6.940
6.630
6.750
0
-0.12(-1.75%)
Sep 11, 2013
6.900
6.990
6.842
6.870
0
-0.07(-1.01%)
Sep 10, 2013
7.000
7.050
6.870
6.940
86,920
-0.03(-0.43%)
Sep 09, 2013
6.460
7.010
6.430
6.970
0
+0.53(+8.23%)
Sep 06, 2013
6.600
6.606
6.280
6.440
0
-0.11(-1.68%)
Sep 05, 2013
6.370
6.640
6.370
6.550
0
+0.18(+2.83%)
Sep 04, 2013
6.420
6.480
6.350
6.370
0
-0.06(-0.93%)
Sep 03, 2013
6.490
6.640
6.410
6.430
0
+0.02(+0.31%)
Aug 30, 2013
6.610
6.640
6.400
6.410
0
-0.23(-3.46%)
Aug 29, 2013
6.560
6.740
6.530
6.640
113,290
+0.07(+1.07%)
Aug 28, 2013
6.450
6.660
6.312
6.570
0
+0.10(+1.55%)
Aug 27, 2013
6.630
6.630
6.440
6.470
153,069
-0.25(-3.72%)
Aug 26, 2013
6.560
6.770
6.560
6.720
0
+0.16(+2.44%)
Aug 23, 2013
6.590
6.620
6.490
6.560
0
+0.01(+0.15%)
Aug 22, 2013
6.230
6.600
6.230
6.550
185,602
+0.33(+5.31%)
Aug 21, 2013
6.280
6.345
6.140
6.220
0
-0.09(-1.43%)
Aug 20, 2013
6.070
6.310
6.020
6.310
123,498
+0.23(+3.78%)
Aug 19, 2013
6.010
6.130
6.010
6.080
203,584
+0.03(+0.50%)
Aug 16, 2013
5.970
6.080
5.970
6.050
0
+0.03(+0.50%)
Aug 15, 2013
5.980
6.060
5.960
6.020
248,420
-0.08(-1.31%)
Aug 14, 2013
6.040
6.130
6.000
6.100
196,252
+0.04(+0.66%)
Aug 13, 2013
6.170
6.190
5.950
6.060
273,851
-0.08(-1.30%)
Aug 12, 2013
6.050
6.160
6.050
6.140
152,136
+0.02(+0.33%)
Aug 09, 2013
6.500
6.500
6.000
6.120
788,057
-0.75(-10.92%)
Aug 08, 2013
6.880
6.930
6.770
6.870
214,124
+0.07(+1.03%)
Aug 07, 2013
6.710
6.810
6.700
6.800
96,123
+0.05(+0.74%)
Aug 06, 2013
6.870
6.880
6.670
6.750
152,965
-0.12(-1.75%)
Aug 05, 2013
6.810
6.880
6.750
6.870
128,367
+0.03(+0.44%)
Aug 02, 2013
6.720
6.860
6.600
6.840
111,345
+0.08(+1.18%)
Aug 01, 2013
6.800
6.800
6.670
6.760
222,533
+0.08(+1.20%)
Jul 31, 2013
6.570
6.780
6.500
6.680
0
+0.15(+2.30%)
Jul 30, 2013
6.580
6.650
6.510
6.530
0
-0.02(-0.31%)
Jul 29, 2013
6.670
6.680
6.530
6.550
0
-0.16(-2.38%)
Jul 26, 2013
6.740
6.980
6.660
6.710
0
-0.12(-1.76%)
Jul 25, 2013
6.580
6.830
6.580
6.830
0
+0.24(+3.64%)
Jul 24, 2013
6.750
6.750
6.560
6.590
0
-0.13(-1.93%)
Jul 23, 2013
6.800
6.800
6.650
6.720
0
-0.06(-0.88%)
Jul 22, 2013
6.750
6.850
6.730
6.780
0
+0.02(+0.30%)
Jul 19, 2013
6.990
7.000
6.540
6.760
0
-0.28(-3.98%)
Jul 18, 2013
6.950
7.190
6.900
7.040
0
+0.13(+1.88%)
Jul 17, 2013
6.750
6.940
6.670
6.910
141,811
+0.14(+2.07%)
Jul 16, 2013
6.770
6.800
6.660
6.770
0
+0.03(+0.45%)
Jul 15, 2013
6.630
6.780
6.600
6.740
0
+0.09(+1.35%)
Jul 12, 2013
6.590
6.720
6.530
6.650
0
+0.03(+0.45%)
Jul 11, 2013
6.590
6.620
6.400
6.620
0
+0.13(+2.00%)
Jul 10, 2013
6.480
6.500
6.380
6.490
0
+0.02(+0.31%)
Jul 09, 2013
6.490
6.500
6.450
6.470
0
+0.00(+0.00%)
Jul 08, 2013
6.530
6.580
6.430
6.470
0
-0.03(-0.46%)
Jul 05, 2013
6.600
6.600
6.420
6.500
0
+0.06(+0.93%)
Jul 03, 2013
6.450
6.580
6.420
6.440
0
-0.07(-1.08%)
Jul 02, 2013
6.690
6.710
6.440
6.510
0
-0.20(-2.98%)
Jul 01, 2013
6.660
6.740
6.650
6.710
0
+0.10(+1.51%)
Jun 28, 2013
6.580
6.840
6.580
6.610
565,556
+0.22(+3.44%)
Jun 26, 2013
6.550
6.610
6.390
6.390
0
-0.11(-1.69%)
Jun 25, 2013
6.450
6.520
6.330
6.500
0
+0.12(+1.88%)
Jun 24, 2013
6.450
6.690
6.360
6.380
0
-0.13(-2.00%)
Jun 21, 2013
6.510
6.640
6.280
6.510
301,255
+0.02(+0.31%)
Jun 20, 2013
6.360
6.530
6.160
6.490
0
+0.00(+0.00%)
Jun 19, 2013
6.680
6.680
6.460
6.490
0
-0.17(-2.55%)
Jun 18, 2013
6.500
6.720
6.334
6.660
0
+0.19(+2.94%)
Jun 17, 2013
6.690
6.720
6.390
6.470
0
-0.14(-2.12%)
Jun 14, 2013
6.800
6.820
6.530
6.610
0
-0.19(-2.79%)
Jun 13, 2013
6.160
6.850
6.150
6.800
658,612
+0.66(+10.75%)
Jun 12, 2013
6.160
6.170
6.040
6.140
191,927
+0.02(+0.33%)
Jun 11, 2013
6.050
6.180
6.010
6.120
61,461
+0.00(+0.00%)
Jun 10, 2013
6.100
6.130
5.970
6.120
0
+0.02(+0.33%)
Jun 07, 2013
6.040
6.130
5.940
6.100
0
+0.12(+2.01%)
Jun 06, 2013
6.000
6.020
5.880
5.980
96,646
-0.03(-0.50%)
Jun 05, 2013
6.120
6.120
5.970
6.010
0
-0.10(-1.64%)
Jun 04, 2013
6.230
6.240
5.970
6.110
0
-0.12(-1.93%)
Jun 03, 2013
6.090
6.260
5.960
6.230
251,877
+0.18(+2.98%)
May 31, 2013
6.150
6.180
6.040
6.050
146,908
-0.18(-2.89%)
May 30, 2013
6.190
6.250
6.080
6.230
87,047
+0.05(+0.81%)
May 29, 2013
6.180
6.270
6.020
6.180
70,478
-0.04(-0.64%)
May 28, 2013
6.050
6.220
5.960
6.220
162,112
+0.28(+4.71%)
May 24, 2013
6.000
6.050
5.850
5.940
0
-0.12(-1.98%)
May 23, 2013
5.800
6.070
5.780
6.060
0
+0.21(+3.59%)
May 22, 2013
5.820
6.130
5.800
5.850
0
-0.26(-4.26%)
May 21, 2013
6.090
6.180
6.010
6.110
0
+0.00(+0.00%)
May 20, 2013
6.110
6.130
6.030
6.110
0
-0.04(-0.65%)
May 17, 2013
6.200
6.200
5.970
6.150
0
-0.03(-0.49%)
May 16, 2013
6.200
6.260
6.140
6.180
95,361
-0.02(-0.32%)
May 15, 2013
6.110
6.210
6.080
6.200
0
+0.20(+3.33%)
May 13, 2013
5.960
6.010
5.820
6.000
0
+0.04(+0.67%)
May 10, 2013
5.950
6.020
5.890
5.960
0
+0.01(+0.17%)
May 09, 2013
6.150
6.180
5.660
5.950
0
-0.04(-0.67%)
May 08, 2013
5.980
5.990
5.610
5.990
0
+0.01(+0.17%)
May 07, 2013
6.000
6.010
5.860
5.980
0
+0.00(+0.00%)
May 06, 2013
5.850
6.050
5.850
5.980
0
+0.15(+2.57%)
May 03, 2013
5.670
5.850
5.600
5.830
0
+0.23(+4.11%)
May 02, 2013
5.480
5.630
5.480
5.600
0
+0.16(+2.94%)
May 01, 2013
5.730
5.730
5.360
5.440
0
-0.33(-5.72%)
Apr 30, 2013
5.660
5.830
5.600
5.770
0
+0.09(+1.58%)
Apr 29, 2013
5.600
5.700
5.580
5.680
78,957
+0.08(+1.43%)
Apr 26, 2013
5.620
5.670
5.550
5.600
115,742
-0.03(-0.53%)
Apr 25, 2013
5.640
5.640
5.550
5.630
78,276
+0.00(+0.00%)
Apr 24, 2013
5.560
5.680
5.560
5.630
60,403
+0.07(+1.26%)
Apr 23, 2013
5.520
5.580
5.490
5.560
76,530
+0.09(+1.65%)
Apr 22, 2013
5.560
5.580
5.340
5.470
161,143
-0.06(-1.08%)
Apr 19, 2013
5.430
5.570
5.360
5.530
161,146
+0.10(+1.84%)
Apr 18, 2013
5.360
5.440
5.230
5.430
283,522
+0.07(+1.31%)
Apr 17, 2013
5.500
5.510
5.320
5.360
242,575
-0.22(-3.94%)
Apr 16, 2013
5.430
5.640
5.350
5.580
127,049
+0.22(+4.10%)
Apr 15, 2013
5.660
5.700
5.350
5.360
240,094
-0.33(-5.80%)
Apr 12, 2013
5.590
5.710
5.510
5.690
88,160
+0.05(+0.89%)
Apr 11, 2013
5.770
5.770
5.580
5.640
94,594
-0.12(-2.08%)
Apr 10, 2013
5.700
5.890
5.690
5.760
246,702
+0.06(+1.05%)
Apr 09, 2013
5.770
5.770
5.640
5.700
137,218
-0.07(-1.21%)
Apr 08, 2013
5.730
5.770
5.585
5.770
108,496
+0.08(+1.41%)
Apr 05, 2013
5.450
5.700
5.270
5.690
124,276
+0.12(+2.15%)
Apr 04, 2013
5.670
5.690
5.565
5.570
214,022
-0.10(-1.76%)
Apr 03, 2013
5.620
5.700
5.520
5.670
196,624
+0.07(+1.25%)
Apr 02, 2013
5.720
5.800
5.580
5.600
103,119
-0.09(-1.58%)
Apr 01, 2013
5.810
5.880
5.640
5.690
175,185
-0.14(-2.40%)
Mar 28, 2013
5.980
6.000
5.790
5.830
166,573
-0.12(-2.02%)
Mar 27, 2013
5.930
5.990
5.860
5.950
132,152
-0.05(-0.83%)
Mar 26, 2013
6.070
6.070
5.960
6.000
247,005
-0.02(-0.33%)
Mar 25, 2013
6.000
6.070
5.920
6.020
197,031
+0.06(+1.01%)
Mar 22, 2013
5.840
5.970
5.780
5.960
180,344
+0.16(+2.76%)
Mar 21, 2013
5.940
5.970
5.780
5.800
227,344
-0.21(-3.49%)
Mar 20, 2013
5.990
6.030
5.920
6.010
213,867
+0.01(+0.17%)
Mar 19, 2013
6.000
6.090
5.826
6.000
337,984
+0.00(+0.00%)
Mar 18, 2013
5.850
6.000
5.800
6.000
179,664
+0.08(+1.35%)
Mar 15, 2013
5.950
5.950
5.850
5.920
236,037
-0.02(-0.34%)
Mar 14, 2013
5.750
5.950
5.750
5.940
210,793
+0.23(+4.03%)
Mar 13, 2013
5.850
5.920
5.700
5.710
138,526
-0.15(-2.56%)
Mar 12, 2013
5.910
6.090
5.830
5.860
245,940
-0.05(-0.85%)
Mar 11, 2013
5.520
5.990
5.520
5.910
514,409
+0.37(+6.68%)
Mar 08, 2013
5.520
5.560
5.450
5.540
357,231
+0.08(+1.47%)
Mar 07, 2013
5.430
5.530
5.430
5.460
129,441
+0.02(+0.37%)
Mar 06, 2013
5.530
5.580
5.430
5.440
263,034
-0.10(-1.81%)
Mar 05, 2013
5.470
5.701
5.320
5.540
413,229
+0.08(+1.47%)
Mar 04, 2013
5.500
5.530
5.390
5.460
161,689
-0.06(-1.09%)
Mar 01, 2013
5.480
5.605
5.390
5.520
213,969
+0.00(+0.00%)
Feb 28, 2013
5.350
5.550
4.840
5.520
854,017
+0.75(+15.72%)
Feb 27, 2013
4.600
4.830
4.600
4.770
90,450
+0.15(+3.25%)
Feb 26, 2013
4.660
4.690
4.550
4.620
86,762
-0.19(-3.95%)
Feb 22, 2013
4.750
4.810
4.700
4.810
78,956
+0.08(+1.69%)
Feb 21, 2013
4.780
4.810
4.655
4.730
144,633
-0.06(-1.25%)
Feb 20, 2013
4.905
4.910
4.760
4.790
144,628
-0.12(-2.44%)
Feb 19, 2013
4.840
4.920
4.820
4.910
121,647
+0.06(+1.24%)
Feb 15, 2013
4.950
4.950
4.810
4.850
174,179
-0.06(-1.22%)
Feb 14, 2013
4.960
5.000
4.900
4.910
77,111
-0.08(-1.60%)
Feb 13, 2013
4.910
5.040
4.880
4.990
108,490
+0.10(+2.04%)
Feb 12, 2013
4.750
4.900
4.700
4.890
207,175
+0.15(+3.16%)
Feb 11, 2013
4.610
4.740
4.600
4.740
80,248
+0.16(+3.49%)
Feb 08, 2013
4.620
4.640
4.560
4.580
98,058
-0.02(-0.43%)
Feb 07, 2013
4.640
4.740
4.560
4.600
58,392
-0.04(-0.86%)
Feb 06, 2013
4.630
4.650
4.570
4.640
116,657
+0.04(+0.87%)
Feb 04, 2013
4.640
4.700
4.560
4.600
155,842
-0.08(-1.71%)
Feb 01, 2013
4.670
4.710
4.657
4.680
105,021
+0.03(+0.65%)
Jan 31, 2013
4.470
4.690
4.390
4.650
109,987
+0.16(+3.56%)
Jan 30, 2013
4.630
4.640
4.460
4.490
86,394
-0.15(-3.23%)
Jan 29, 2013
4.600
4.700
4.480
4.640
126,008
+0.05(+1.09%)
Jan 28, 2013
4.460
4.590
4.380
4.590
146,956
+0.15(+3.38%)
Jan 25, 2013
4.510
4.560
4.340
4.440
159,834
-0.04(-0.89%)
Jan 24, 2013
4.320
4.510
4.320
4.480
158,690
+0.17(+3.94%)
Jan 23, 2013
4.230
4.320
4.170
4.310
102,851
+0.09(+2.13%)
Jan 22, 2013
4.230
4.250
4.155
4.220
74,315
-0.01(-0.24%)
Jan 18, 2013
4.250
4.300
4.140
4.230
278,357
-0.01(-0.24%)
Jan 17, 2013
4.330
4.340
4.210
4.240
44,845
-0.06(-1.40%)
Jan 16, 2013
4.350
4.380
4.290
4.300
62,919
-0.07(-1.60%)
Jan 15, 2013
4.350
4.420
4.350
4.370
105,243
-0.02(-0.46%)
Jan 14, 2013
4.390
4.400
4.310
4.390
77,471
+0.03(+0.69%)
Jan 11, 2013
4.300
4.370
4.290
4.360
49,186
+0.07(+1.63%)
Jan 10, 2013
4.230
4.290
4.220
4.290
111,588
+0.07(+1.66%)
Jan 09, 2013
4.170
4.270
4.170
4.220
71,151
+0.07(+1.69%)
Jan 08, 2013
4.210
4.210
4.080
4.150
88,135
-0.08(-1.89%)
Jan 07, 2013
4.230
4.250
4.150
4.230
81,956
-0.02(-0.47%)
Jan 04, 2013
4.230
4.290
4.185
4.250
83,297
+0.06(+1.43%)
Jan 03, 2013
4.240
4.240
4.100
4.190
122,977
-0.07(-1.64%)
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.