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
Gogo Inc
(NQ:
GOGO
)
10.59
+0.27 (+2.57%)
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 (%)
Feb 28, 2017
10.45
10.95
10.33
10.60
2,486,978
+0.11(+1.05%)
Feb 27, 2017
10.25
11.05
10.15
10.49
8,709,426
+1.37(+15.02%)
Feb 24, 2017
9.140
9.290
9.110
9.120
913,031
-0.07(-0.76%)
Feb 23, 2017
9.180
9.270
9.130
9.190
572,138
+0.03(+0.33%)
Feb 22, 2017
9.350
9.350
9.120
9.160
507,678
-0.21(-2.24%)
Feb 21, 2017
9.270
9.430
9.110
9.370
797,942
+0.15(+1.63%)
Feb 17, 2017
9.220
9.220
9.220
0
+0.12(+1.32%)
Feb 16, 2017
9.450
9.500
9.020
9.100
1,122,313
-0.33(-3.50%)
Feb 15, 2017
9.240
9.450
9.170
9.430
551,212
+0.19(+2.06%)
Feb 14, 2017
8.960
9.260
8.934
9.240
607,724
+0.28(+3.12%)
Feb 13, 2017
9.050
9.100
8.950
8.960
396,784
-0.04(-0.44%)
Feb 10, 2017
8.960
9.020
8.790
9.000
559,190
+0.05(+0.56%)
Feb 09, 2017
8.840
8.990
8.720
8.950
513,643
+0.09(+1.02%)
Feb 08, 2017
8.750
8.860
8.700
8.860
791,210
+0.06(+0.68%)
Feb 07, 2017
8.900
8.970
8.660
8.800
610,077
-0.06(-0.68%)
Feb 06, 2017
8.890
9.000
8.810
8.860
552,269
-0.07(-0.78%)
Feb 03, 2017
9.040
9.110
8.910
8.930
634,459
-0.05(-0.56%)
Feb 02, 2017
9.090
9.140
8.925
8.980
939,702
-0.10(-1.10%)
Feb 01, 2017
9.230
9.340
9.060
9.080
543,598
-0.07(-0.77%)
Jan 31, 2017
9.170
9.190
8.980
9.150
616,000
-0.04(-0.44%)
Jan 30, 2017
9.250
9.350
9.010
9.190
472,804
-0.17(-1.82%)
Jan 27, 2017
9.310
9.410
9.140
9.360
649,571
+0.11(+1.19%)
Jan 26, 2017
9.460
9.460
9.250
9.250
631,370
-0.17(-1.80%)
Jan 25, 2017
9.070
9.610
9.010
9.420
2,509,622
+0.71(+8.15%)
Jan 24, 2017
8.800
8.880
8.600
8.710
1,409,058
-0.06(-0.68%)
Jan 23, 2017
8.960
8.980
8.560
8.770
1,307,010
-0.19(-2.12%)
Jan 20, 2017
9.340
9.340
8.940
8.960
1,435,200
-0.28(-3.03%)
Jan 19, 2017
9.340
9.410
9.180
9.240
708,697
-0.11(-1.18%)
Jan 18, 2017
9.500
9.530
9.320
9.350
572,492
-0.13(-1.37%)
Jan 17, 2017
9.520
9.650
9.390
9.480
469,537
-0.06(-0.63%)
Jan 13, 2017
9.540
9.540
9.540
0
+0.07(+0.74%)
Jan 12, 2017
9.420
9.500
9.160
9.470
610,407
+0.03(+0.32%)
Jan 11, 2017
9.280
9.500
9.260
9.440
457,125
+0.17(+1.83%)
Jan 10, 2017
9.240
9.400
9.130
9.270
398,115
+0.03(+0.32%)
Jan 09, 2017
9.270
9.330
9.030
9.240
763,317
+0.01(+0.05%)
Jan 06, 2017
9.300
9.320
9.133
9.235
1,224,184
-0.04(-0.48%)
Jan 05, 2017
9.700
9.770
9.250
9.280
766,077
-0.42(-4.33%)
Jan 04, 2017
9.620
9.900
9.580
9.700
787,856
+0.14(+1.46%)
Jan 03, 2017
9.330
9.645
9.220
9.560
958,602
+0.34(+3.69%)
Dec 30, 2016
9.220
9.220
9.220
0
-0.10(-1.07%)
Dec 29, 2016
9.450
9.570
9.250
9.320
500,245
-0.13(-1.38%)
Dec 28, 2016
9.480
9.650
9.400
9.450
772,220
-0.03(-0.32%)
Dec 27, 2016
9.560
9.640
9.390
9.480
682,977
-0.09(-0.94%)
Dec 23, 2016
9.570
9.570
9.570
0
-0.11(-1.14%)
Dec 22, 2016
9.950
9.950
9.630
9.680
654,776
-0.24(-2.42%)
Dec 21, 2016
10.26
10.45
9.900
9.920
1,358,433
-0.30(-2.94%)
Dec 20, 2016
10.00
10.28
9.640
10.22
2,394,195
+0.23(+2.30%)
Dec 19, 2016
9.030
10.24
9.000
9.990
2,034,781
+0.29(+2.99%)
Dec 16, 2016
9.680
9.810
9.550
9.700
2,422,775
+0.01(+0.10%)
Dec 15, 2016
9.460
9.748
9.400
9.690
1,129,506
+0.25(+2.65%)
Dec 14, 2016
9.400
9.550
9.350
9.440
816,467
-0.07(-0.74%)
Dec 13, 2016
9.430
9.590
9.300
9.510
758,578
+0.14(+1.49%)
Dec 12, 2016
9.770
9.850
9.350
9.370
742,890
-0.33(-3.40%)
Dec 09, 2016
9.830
9.977
9.600
9.700
899,582
+0.05(+0.52%)
Dec 08, 2016
9.400
9.690
9.210
9.650
1,040,443
+0.05(+0.52%)
Dec 07, 2016
9.520
9.630
9.270
9.600
768,968
+0.19(+2.02%)
Dec 06, 2016
9.330
9.500
9.215
9.410
740,778
+0.06(+0.64%)
Dec 05, 2016
9.280
9.470
9.205
9.350
750,765
+0.15(+1.63%)
Dec 02, 2016
9.040
9.270
8.885
9.200
1,108,615
+0.19(+2.11%)
Dec 01, 2016
9.380
9.460
8.925
9.010
887,719
-0.38(-4.05%)
Nov 30, 2016
9.420
9.520
9.280
9.390
740,858
-0.03(-0.32%)
Nov 29, 2016
9.340
9.500
9.210
9.420
1,065,718
+0.11(+1.18%)
Nov 28, 2016
9.540
9.630
9.280
9.310
856,700
-0.23(-2.41%)
Nov 25, 2016
9.470
9.690
9.360
9.540
612,498
+0.05(+0.53%)
Nov 23, 2016
9.490
9.490
9.490
0
+0.25(+2.71%)
Nov 22, 2016
9.300
9.370
9.030
9.240
819,518
+0.01(+0.11%)
Nov 21, 2016
8.970
9.290
8.900
9.230
1,293,952
+0.25(+2.78%)
Nov 18, 2016
9.000
9.120
8.840
8.980
1,574,588
+0.01(+0.11%)
Nov 17, 2016
9.140
9.286
8.900
8.970
1,715,410
-0.07(-0.77%)
Nov 16, 2016
9.070
9.190
8.950
9.040
1,840,490
-0.05(-0.55%)
Nov 15, 2016
9.070
9.415
8.810
9.090
2,312,053
+0.04(+0.44%)
Nov 14, 2016
9.160
9.220
8.850
9.050
2,556,130
-0.12(-1.31%)
Nov 11, 2016
8.780
9.210
8.580
9.170
2,336,771
+0.39(+4.44%)
Nov 10, 2016
9.040
9.080
8.610
8.780
2,747,523
-0.13(-1.46%)
Nov 09, 2016
9.460
9.500
8.880
8.910
4,645,450
-0.76(-7.86%)
Nov 08, 2016
9.680
9.750
9.450
9.670
633,594
-0.01(-0.10%)
Nov 07, 2016
9.720
9.770
9.590
9.680
773,655
+0.16(+1.68%)
Nov 04, 2016
9.660
9.790
9.510
9.520
943,243
-0.23(-2.36%)
Nov 03, 2016
9.850
10.04
9.410
9.750
2,104,569
+0.08(+0.83%)
Nov 02, 2016
9.700
9.820
9.630
9.670
1,470,088
-0.14(-1.43%)
Nov 01, 2016
10.10
10.15
9.560
9.810
1,365,829
-0.30(-2.97%)
Oct 31, 2016
10.03
10.21
9.780
10.11
1,902,068
+0.08(+0.80%)
Oct 28, 2016
10.37
10.53
10.00
10.03
1,140,387
-0.32(-3.09%)
Oct 27, 2016
10.51
10.53
10.32
10.35
581,222
-0.11(-1.05%)
Oct 26, 2016
10.46
10.65
10.44
10.46
418,236
-0.09(-0.85%)
Oct 25, 2016
10.67
10.81
10.54
10.55
432,582
-0.20(-1.86%)
Oct 24, 2016
10.74
10.92
10.66
10.75
391,998
+0.04(+0.37%)
Oct 21, 2016
10.62
10.78
10.61
10.71
348,256
-0.02(-0.19%)
Oct 20, 2016
10.89
10.95
10.64
10.73
513,934
-0.22(-2.01%)
Oct 19, 2016
10.85
11.07
10.81
10.95
543,993
+0.08(+0.74%)
Oct 18, 2016
10.89
11.05
10.81
10.87
540,773
+0.09(+0.83%)
Oct 17, 2016
10.72
10.82
10.64
10.78
259,377
+0.03(+0.28%)
Oct 14, 2016
10.83
10.91
10.75
10.75
567,669
+0.01(+0.09%)
Oct 13, 2016
10.69
10.77
10.51
10.74
816,745
-0.01(-0.09%)
Oct 12, 2016
10.88
10.97
10.74
10.75
416,401
-0.09(-0.83%)
Oct 11, 2016
11.10
11.15
10.70
10.84
651,850
-0.30(-2.69%)
Oct 10, 2016
10.92
11.32
10.92
11.14
796,855
+0.32(+2.96%)
Oct 07, 2016
11.00
11.29
10.69
10.82
1,048,315
-0.09(-0.82%)
Oct 06, 2016
11.27
11.32
10.43
10.91
3,539,071
-0.36(-3.19%)
Oct 05, 2016
11.11
11.41
11.08
11.27
732,336
+0.18(+1.62%)
Oct 04, 2016
11.17
11.27
10.99
11.09
826,258
-0.03(-0.27%)
Oct 03, 2016
11.11
11.29
10.99
11.12
818,229
+0.08(+0.72%)
Sep 30, 2016
11.80
11.81
10.96
11.04
3,347,743
-0.65(-5.56%)
Sep 29, 2016
13.01
13.20
11.67
11.69
3,733,614
-1.20(-9.31%)
Sep 28, 2016
12.46
13.28
12.29
12.89
2,637,023
+0.54(+4.37%)
Sep 27, 2016
12.03
12.38
11.98
12.35
928,708
+0.26(+2.15%)
Sep 26, 2016
12.28
12.40
12.01
12.09
979,618
-0.27(-2.18%)
Sep 23, 2016
12.39
12.48
12.27
12.36
519,251
-0.02(-0.16%)
Sep 22, 2016
12.23
12.46
12.21
12.38
561,936
+0.21(+1.73%)
Sep 21, 2016
12.05
12.22
11.82
12.17
875,084
+0.20(+1.67%)
Sep 20, 2016
11.95
12.06
11.73
11.97
1,145,016
+0.02(+0.17%)
Sep 19, 2016
11.99
12.11
11.80
11.95
817,449
-0.03(-0.25%)
Sep 16, 2016
11.92
12.02
11.66
11.98
1,706,921
+0.04(+0.34%)
Sep 15, 2016
11.87
12.10
11.85
11.94
680,852
+0.06(+0.51%)
Sep 14, 2016
11.90
12.20
11.75
11.88
1,734,474
-0.05(-0.42%)
Sep 13, 2016
12.05
12.27
11.74
11.93
830,628
-0.25(-2.05%)
Sep 12, 2016
11.93
12.23
11.91
12.18
628,818
+0.17(+1.42%)
Sep 09, 2016
12.21
12.35
11.77
12.01
1,520,765
-0.33(-2.67%)
Sep 08, 2016
12.34
12.45
12.28
12.34
771,238
-0.04(-0.32%)
Sep 07, 2016
12.26
12.64
12.26
12.38
1,070,519
+0.09(+0.73%)
Sep 06, 2016
12.29
12.44
12.19
12.29
1,314,302
+0.00(+0.00%)
Sep 02, 2016
12.67
12.29
12.29
12.29
769,900
-0.24(-1.92%)
Sep 01, 2016
12.19
12.57
12.13
12.53
1,598,557
+0.30(+2.45%)
Aug 31, 2016
12.05
12.80
11.83
12.23
2,123,214
+0.14(+1.16%)
Aug 30, 2016
11.80
12.21
11.80
12.09
893,451
+0.28(+2.37%)
Aug 29, 2016
11.65
11.94
11.53
11.81
805,940
+0.15(+1.29%)
Aug 26, 2016
11.56
11.91
11.44
11.66
685,607
+0.06(+0.52%)
Aug 25, 2016
11.78
11.86
11.50
11.60
705,882
-0.09(-0.77%)
Aug 24, 2016
11.83
12.06
11.64
11.69
1,204,452
-0.20(-1.68%)
Aug 23, 2016
11.77
11.97
11.71
11.89
577,942
+0.16(+1.36%)
Aug 22, 2016
11.64
11.75
11.45
11.73
702,473
+0.03(+0.26%)
Aug 19, 2016
11.72
11.82
11.62
11.70
558,314
-0.09(-0.76%)
Aug 18, 2016
11.75
11.95
11.48
11.79
842,619
+0.08(+0.68%)
Aug 17, 2016
11.87
11.90
11.63
11.71
712,787
-0.08(-0.68%)
Aug 16, 2016
11.72
11.92
11.48
11.79
1,111,463
+0.10(+0.86%)
Aug 15, 2016
11.45
11.84
11.30
11.69
1,859,097
+0.51(+4.56%)
Aug 12, 2016
11.31
11.35
11.12
11.18
1,132,986
-0.19(-1.67%)
Aug 11, 2016
11.38
11.55
11.32
11.37
1,560,682
+0.09(+0.80%)
Aug 10, 2016
11.26
11.40
11.09
11.28
1,388,375
-0.04(-0.35%)
Aug 09, 2016
10.58
11.40
10.51
11.32
2,719,534
+0.69(+6.49%)
Aug 08, 2016
10.20
11.10
10.15
10.63
1,999,404
+0.35(+3.40%)
Aug 05, 2016
9.750
10.44
9.580
10.28
2,354,005
+0.52(+5.33%)
Aug 04, 2016
8.990
9.840
8.880
9.760
4,203,414
+1.34(+15.91%)
Aug 03, 2016
8.470
8.570
8.280
8.420
1,289,834
-0.08(-0.94%)
Aug 02, 2016
8.410
8.570
8.270
8.500
1,490,623
+0.05(+0.59%)
Aug 01, 2016
8.450
8.550
8.260
8.450
879,008
+0.04(+0.48%)
Jul 29, 2016
8.400
8.470
8.200
8.410
984,678
+0.01(+0.12%)
Jul 28, 2016
8.370
8.480
8.203
8.400
753,013
+0.03(+0.36%)
Jul 27, 2016
8.450
8.600
8.260
8.370
1,088,812
-0.09(-1.06%)
Jul 26, 2016
8.290
8.540
8.270
8.460
825,636
+0.14(+1.68%)
Jul 25, 2016
8.320
8.410
8.220
8.320
346,258
-0.01(-0.12%)
Jul 22, 2016
8.330
8.410
8.250
8.330
411,542
+0.01(+0.12%)
Jul 21, 2016
8.510
8.720
8.290
8.320
723,156
-0.25(-2.92%)
Jul 20, 2016
8.330
8.610
8.210
8.570
971,159
+0.31(+3.75%)
Jul 19, 2016
8.570
8.600
8.250
8.260
703,347
-0.28(-3.28%)
Jul 18, 2016
8.750
8.850
8.440
8.540
1,193,512
-0.30(-3.39%)
Jul 15, 2016
8.810
8.890
8.710
8.840
512,605
+0.07(+0.80%)
Jul 14, 2016
8.850
9.000
8.640
8.770
902,254
-0.02(-0.23%)
Jul 13, 2016
8.990
9.020
8.760
8.790
1,132,921
-0.13(-1.46%)
Jul 12, 2016
8.800
9.020
8.680
8.920
1,612,990
+0.25(+2.88%)
Jul 11, 2016
8.760
8.830
8.640
8.670
1,037,245
+0.07(+0.81%)
Jul 08, 2016
8.550
8.400
8.400
8.600
1,117,706
+0.20(+2.38%)
Jul 07, 2016
8.440
8.660
8.260
8.400
948,054
+0.00(+0.00%)
Jul 05, 2016
8.760
8.760
8.304
8.400
999,151
-0.36(-4.11%)
Jul 01, 2016
8.440
8.760
8.760
8.760
903,000
+0.37(+4.41%)
Jun 30, 2016
8.280
8.430
8.160
8.390
992,680
+0.16(+1.94%)
Jun 29, 2016
8.130
8.250
7.990
8.230
2,216,558
+0.24(+3.00%)
Jun 28, 2016
7.950
8.290
7.900
7.990
1,829,532
+0.13(+1.65%)
Jun 27, 2016
8.260
8.345
7.800
7.860
1,566,253
-0.51(-6.09%)
Jun 24, 2016
8.400
8.595
8.290
8.370
1,455,817
-0.51(-5.74%)
Jun 23, 2016
8.380
9.000
8.375
8.880
1,898,845
+0.58(+6.99%)
Jun 22, 2016
8.330
8.480
8.160
8.300
1,083,227
+0.02(+0.24%)
Jun 21, 2016
8.430
8.460
8.230
8.280
647,470
-0.12(-1.43%)
Jun 20, 2016
8.390
8.570
8.250
8.400
898,374
+0.16(+1.94%)
Jun 17, 2016
8.260
8.630
8.210
8.240
1,464,320
+0.01(+0.12%)
Jun 16, 2016
8.300
8.440
8.080
8.230
1,532,024
-0.22(-2.60%)
Jun 15, 2016
8.510
8.740
8.200
8.450
1,869,232
-0.15(-1.74%)
Jun 14, 2016
8.720
9.010
8.510
8.600
1,374,684
-0.21(-2.38%)
Jun 13, 2016
8.990
9.020
8.740
8.810
1,236,630
-0.16(-1.78%)
Jun 10, 2016
9.450
9.450
8.900
8.970
1,361,655
-0.54(-5.68%)
Jun 09, 2016
9.730
9.775
9.350
9.510
1,762,053
-0.28(-2.86%)
Jun 08, 2016
9.600
9.880
9.500
9.790
1,506,838
+0.20(+2.09%)
Jun 07, 2016
9.260
9.670
9.200
9.590
2,321,317
+0.41(+4.47%)
Jun 06, 2016
9.260
9.430
9.100
9.180
2,304,665
-0.11(-1.18%)
Jun 03, 2016
10.40
11.16
9.260
9.290
11,946,846
-1.78(-16.08%)
Jun 02, 2016
10.79
11.20
10.79
11.07
1,139,153
+0.25(+2.31%)
Jun 01, 2016
11.11
11.15
10.61
10.82
2,760,748
-0.42(-3.74%)
May 31, 2016
11.29
11.47
11.14
11.24
1,213,718
+0.04(+0.36%)
May 27, 2016
11.15
11.20
11.20
11.20
2,044,900
-0.01(-0.09%)
May 26, 2016
9.680
11.75
9.590
11.21
9,271,211
+1.58(+16.35%)
May 25, 2016
9.610
9.710
9.484
9.635
914,051
+0.04(+0.36%)
May 24, 2016
10.01
10.17
9.500
9.600
1,863,810
-0.36(-3.61%)
May 23, 2016
9.670
10.11
9.630
9.960
2,268,243
+0.22(+2.26%)
May 20, 2016
9.510
9.790
9.385
9.740
659,016
+0.24(+2.53%)
May 19, 2016
9.560
9.740
9.380
9.500
1,221,863
-0.17(-1.76%)
May 18, 2016
9.460
9.700
9.415
9.670
1,075,773
+0.12(+1.26%)
May 17, 2016
9.640
9.750
9.490
9.550
1,071,596
-0.11(-1.14%)
May 16, 2016
9.790
9.900
9.450
9.660
1,255,524
-0.07(-0.72%)
May 13, 2016
9.420
9.910
9.280
9.730
1,409,429
+0.20(+2.10%)
May 12, 2016
9.800
9.940
9.370
9.530
1,599,407
-0.21(-2.16%)
May 11, 2016
9.880
9.950
9.660
9.740
820,945
-0.14(-1.42%)
May 10, 2016
9.730
9.945
9.480
9.880
1,518,042
+0.19(+1.96%)
May 09, 2016
9.950
10.00
9.150
9.690
2,142,404
-0.35(-3.49%)
May 06, 2016
10.46
10.58
9.750
10.04
1,869,201
-0.26(-2.52%)
May 05, 2016
10.35
10.63
10.02
10.30
3,041,073
+0.15(+1.48%)
May 04, 2016
10.40
10.95
9.750
10.15
3,779,484
-0.28(-2.68%)
May 03, 2016
10.55
10.65
10.34
10.43
647,520
-0.27(-2.52%)
May 02, 2016
10.61
10.78
10.49
10.70
597,051
+0.11(+1.04%)
Apr 29, 2016
10.78
11.00
10.36
10.59
773,650
-0.27(-2.49%)
Apr 28, 2016
10.83
11.18
10.81
10.86
534,119
-0.04(-0.37%)
Apr 27, 2016
10.82
10.98
10.78
10.90
352,457
+0.03(+0.28%)
Apr 26, 2016
11.02
11.30
10.84
10.87
878,165
-0.02(-0.18%)
Apr 25, 2016
11.41
11.52
10.72
10.89
1,032,349
-0.52(-4.56%)
Apr 22, 2016
10.94
11.73
10.90
11.41
1,727,067
+0.51(+4.68%)
Apr 21, 2016
11.04
11.44
10.89
10.90
2,209,391
-0.15(-1.36%)
Apr 20, 2016
11.60
11.69
10.98
11.05
2,084,728
-0.54(-4.66%)
Apr 19, 2016
11.57
11.68
11.19
11.59
876,440
+0.03(+0.26%)
Apr 18, 2016
11.69
11.72
11.46
11.56
597,538
-0.14(-1.20%)
Apr 15, 2016
11.44
11.78
11.43
11.70
840,592
+0.19(+1.65%)
Apr 14, 2016
11.13
11.62
11.04
11.51
677,535
+0.35(+3.14%)
Apr 13, 2016
10.94
11.32
10.79
11.16
683,382
+0.35(+3.24%)
Apr 12, 2016
10.70
10.95
10.51
10.81
514,838
+0.06(+0.56%)
Apr 11, 2016
10.95
11.13
10.73
10.75
617,197
-0.14(-1.29%)
Apr 08, 2016
10.95
11.30
10.61
10.89
683,090
+0.05(+0.46%)
Apr 07, 2016
10.81
11.20
10.76
10.84
1,215,162
-0.11(-1.00%)
Apr 06, 2016
10.62
11.00
10.62
10.95
1,465,201
+0.46(+4.39%)
Apr 05, 2016
10.38
10.69
10.36
10.49
576,763
+0.00(+0.00%)
Apr 04, 2016
10.62
10.68
10.36
10.49
899,642
-0.18(-1.69%)
Apr 01, 2016
10.86
11.04
10.52
10.67
857,729
-0.34(-3.09%)
Mar 31, 2016
10.95
11.12
10.91
11.01
891,786
+0.08(+0.73%)
Mar 30, 2016
10.98
11.05
10.85
10.93
1,027,912
+0.07(+0.64%)
Mar 29, 2016
10.42
10.90
10.41
10.86
1,026,292
+0.36(+3.43%)
Mar 28, 2016
10.67
10.69
10.38
10.50
710,894
-0.17(-1.59%)
Mar 24, 2016
10.64
10.67
10.67
10.67
1,115,500
+0.00(+0.00%)
Mar 23, 2016
11.20
11.30
10.60
10.67
1,050,004
-0.63(-5.58%)
Mar 22, 2016
11.63
11.76
11.25
11.30
834,231
-0.35(-3.00%)
Mar 21, 2016
11.10
11.65
11.00
11.65
1,550,716
+0.65(+5.91%)
Mar 18, 2016
11.66
11.74
10.97
11.00
1,796,411
-0.62(-5.34%)
Mar 17, 2016
11.44
11.83
11.38
11.62
958,079
+0.15(+1.31%)
Mar 16, 2016
11.21
11.68
11.21
11.47
539,231
+0.23(+2.05%)
Mar 15, 2016
11.83
11.92
11.11
11.24
872,363
-0.68(-5.70%)
Mar 14, 2016
11.74
12.43
11.69
11.92
1,183,281
+0.13(+1.10%)
Mar 11, 2016
11.52
11.94
11.52
11.79
691,325
+0.37(+3.24%)
Mar 10, 2016
11.65
11.89
11.21
11.42
642,280
-0.14(-1.21%)
Mar 09, 2016
11.42
11.66
11.16
11.56
683,724
+0.19(+1.67%)
Mar 08, 2016
11.73
11.90
11.29
11.37
1,117,830
-0.38(-3.23%)
Mar 07, 2016
12.18
12.40
11.52
11.75
1,271,273
-0.49(-4.00%)
Mar 04, 2016
12.00
12.31
11.84
12.24
1,086,885
+0.28(+2.34%)
Mar 03, 2016
11.67
12.00
11.42
11.96
948,015
+0.31(+2.66%)
Mar 02, 2016
11.56
11.70
10.88
11.65
824,302
+0.04(+0.34%)
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.