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
Epizyme Inc
(NQ:
EPZM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 11, 2022
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
13.65
15.40
13.20
14.20
981,900
+0.55(+4.03%)
Feb 27, 2017
12.05
13.79
12.05
13.65
520,109
+1.50(+12.35%)
Feb 24, 2017
11.50
12.20
11.45
12.15
290,660
+0.45(+3.85%)
Feb 23, 2017
12.05
12.10
11.15
11.70
418,888
-0.35(-2.90%)
Feb 22, 2017
12.35
12.50
11.95
12.05
551,375
-0.25(-2.03%)
Feb 21, 2017
12.90
13.65
12.20
12.30
1,290,213
-0.50(-3.91%)
Feb 17, 2017
12.80
12.80
12.80
0
+0.70(+5.79%)
Feb 16, 2017
12.30
12.50
11.95
12.10
382,564
-0.15(-1.22%)
Feb 15, 2017
12.00
12.30
11.95
12.25
218,972
+0.20(+1.66%)
Feb 14, 2017
11.95
12.15
11.85
12.05
200,784
+0.00(+0.00%)
Feb 13, 2017
12.15
12.25
11.80
12.05
121,374
+0.05(+0.42%)
Feb 10, 2017
12.30
12.45
11.90
12.00
316,033
-0.20(-1.64%)
Feb 09, 2017
12.45
12.60
12.05
12.20
382,512
-0.25(-2.01%)
Feb 08, 2017
12.10
12.50
11.92
12.45
270,020
+0.25(+2.05%)
Feb 07, 2017
12.00
12.50
11.95
12.20
309,509
+0.15(+1.24%)
Feb 06, 2017
12.05
12.60
11.75
12.05
468,592
-0.05(-0.41%)
Feb 03, 2017
11.30
12.25
11.10
12.10
450,482
+0.85(+7.56%)
Feb 02, 2017
10.30
11.70
10.05
11.25
852,212
+0.95(+9.22%)
Feb 01, 2017
10.55
10.80
10.15
10.30
199,177
-0.20(-1.90%)
Jan 31, 2017
9.650
10.60
9.600
10.50
255,771
+0.75(+7.69%)
Jan 30, 2017
10.05
10.05
9.650
9.750
170,466
-0.40(-3.94%)
Jan 27, 2017
9.900
10.15
9.450
10.15
354,662
+0.30(+3.05%)
Jan 26, 2017
10.30
10.30
9.700
9.850
206,335
-0.35(-3.43%)
Jan 25, 2017
10.25
10.50
10.05
10.20
218,655
+0.00(+0.00%)
Jan 24, 2017
9.950
10.30
9.600
10.20
421,522
+0.30(+3.03%)
Jan 23, 2017
10.10
10.25
9.600
9.900
289,435
-0.30(-2.94%)
Jan 20, 2017
10.20
10.26
9.950
10.20
222,698
+0.00(+0.00%)
Jan 19, 2017
10.55
10.55
10.20
10.20
273,990
-0.35(-3.32%)
Jan 18, 2017
10.60
10.71
10.00
10.55
379,105
+0.05(+0.48%)
Jan 17, 2017
11.25
11.25
10.30
10.50
412,072
-0.90(-7.89%)
Jan 13, 2017
11.40
11.40
11.40
0
+0.00(+0.00%)
Jan 12, 2017
11.35
11.65
11.30
11.40
163,234
-0.10(-0.87%)
Jan 11, 2017
11.95
12.18
11.15
11.50
400,314
-0.50(-4.17%)
Jan 10, 2017
11.95
12.12
11.80
12.00
210,601
+0.05(+0.42%)
Jan 09, 2017
12.30
12.35
11.90
11.95
429,594
-0.15(-1.24%)
Jan 06, 2017
11.90
12.45
11.85
12.10
505,625
+0.20(+1.68%)
Jan 05, 2017
12.45
12.50
11.80
11.90
516,754
-0.50(-4.03%)
Jan 04, 2017
12.30
12.45
12.10
12.40
394,033
+0.10(+0.81%)
Jan 03, 2017
12.25
12.52
11.90
12.30
274,086
+0.20(+1.65%)
Dec 30, 2016
12.10
12.10
12.10
0
-0.25(-2.02%)
Dec 29, 2016
12.25
12.90
12.20
12.35
318,239
+0.20(+1.65%)
Dec 28, 2016
11.80
12.40
11.75
12.15
496,942
+0.40(+3.40%)
Dec 27, 2016
11.90
12.00
11.75
11.75
210,108
+0.00(+0.00%)
Dec 23, 2016
11.75
11.75
11.75
0
+0.05(+0.43%)
Dec 22, 2016
11.60
11.85
11.10
11.70
231,054
+0.15(+1.30%)
Dec 21, 2016
12.00
12.00
11.40
11.55
145,902
-0.45(-3.75%)
Dec 20, 2016
11.70
12.40
11.70
12.00
239,643
+0.30(+2.56%)
Dec 19, 2016
11.45
11.80
11.35
11.70
359,764
+0.10(+0.86%)
Dec 16, 2016
11.25
11.97
11.00
11.60
1,204,809
+0.35(+3.11%)
Dec 15, 2016
11.05
11.44
10.90
11.25
177,944
+0.20(+1.81%)
Dec 14, 2016
11.05
11.50
10.75
11.05
207,118
-0.10(-0.90%)
Dec 13, 2016
11.55
11.65
11.05
11.15
161,367
-0.35(-3.04%)
Dec 12, 2016
11.15
11.85
11.10
11.50
266,417
+0.40(+3.60%)
Dec 09, 2016
10.90
11.35
10.65
11.10
329,183
+0.30(+2.78%)
Dec 08, 2016
10.90
11.10
10.60
10.80
347,942
-0.15(-1.37%)
Dec 07, 2016
10.90
11.18
10.30
10.95
346,949
-0.15(-1.35%)
Dec 06, 2016
10.90
11.15
10.50
11.10
232,529
+0.20(+1.83%)
Dec 05, 2016
10.70
10.95
10.50
10.90
204,978
+0.40(+3.81%)
Dec 02, 2016
10.50
11.05
10.35
10.50
300,747
+0.00(+0.00%)
Dec 01, 2016
11.10
11.45
10.35
10.50
331,643
-0.60(-5.41%)
Nov 30, 2016
11.50
11.85
10.70
11.10
317,929
-0.40(-3.48%)
Nov 29, 2016
11.40
11.55
11.00
11.50
202,669
+0.20(+1.77%)
Nov 28, 2016
11.60
11.75
11.25
11.30
297,270
-0.40(-3.42%)
Nov 25, 2016
11.65
11.85
11.20
11.70
160,411
+0.00(+0.00%)
Nov 23, 2016
11.70
11.70
11.70
0
+0.85(+7.83%)
Nov 22, 2016
11.40
11.40
10.70
10.85
227,676
-0.45(-3.98%)
Nov 21, 2016
10.80
11.40
10.70
11.30
472,002
+0.45(+4.15%)
Nov 18, 2016
10.60
10.90
10.30
10.85
552,403
+0.35(+3.33%)
Nov 17, 2016
10.90
10.95
10.40
10.50
304,094
-0.25(-2.33%)
Nov 16, 2016
11.20
11.60
10.70
10.75
434,119
-0.60(-5.29%)
Nov 15, 2016
11.70
11.85
11.10
11.35
336,514
-0.40(-3.40%)
Nov 14, 2016
12.00
12.00
11.30
11.75
503,534
-0.20(-1.67%)
Nov 11, 2016
11.40
12.40
11.40
11.95
404,647
+0.55(+4.82%)
Nov 10, 2016
11.15
11.55
10.82
11.40
347,006
+0.35(+3.17%)
Nov 09, 2016
10.40
11.15
10.15
11.05
464,310
+0.90(+8.87%)
Nov 08, 2016
9.850
10.50
9.700
10.15
177,605
+0.15(+1.50%)
Nov 07, 2016
9.750
10.10
9.600
10.00
175,786
+0.45(+4.71%)
Nov 04, 2016
8.900
9.950
8.900
9.550
352,678
+0.75(+8.52%)
Nov 03, 2016
8.900
9.450
8.500
8.800
496,936
-0.30(-3.30%)
Nov 02, 2016
9.150
9.450
8.950
9.100
263,963
+0.00(+0.00%)
Nov 01, 2016
9.100
9.200
8.950
9.100
216,060
+0.05(+0.55%)
Oct 31, 2016
9.100
9.350
9.000
9.050
235,493
-0.10(-1.09%)
Oct 28, 2016
9.000
9.500
8.850
9.150
471,036
+0.10(+1.10%)
Oct 27, 2016
9.200
9.450
9.000
9.050
183,998
+0.00(+0.00%)
Oct 26, 2016
9.000
9.200
8.950
9.050
137,814
+0.05(+0.56%)
Oct 25, 2016
9.000
9.150
8.875
9.000
229,104
+0.00(+0.00%)
Oct 24, 2016
9.150
9.250
8.950
9.000
187,777
-0.05(-0.55%)
Oct 21, 2016
8.800
9.100
8.650
9.050
289,625
+0.15(+1.69%)
Oct 20, 2016
8.500
8.900
8.375
8.900
257,364
+0.35(+4.09%)
Oct 19, 2016
8.800
8.900
8.400
8.550
261,756
-0.30(-3.39%)
Oct 18, 2016
9.000
9.000
8.800
8.850
202,438
+0.00(+0.00%)
Oct 17, 2016
8.900
9.000
8.800
8.850
161,179
-0.05(-0.56%)
Oct 14, 2016
9.140
9.340
8.880
8.900
217,609
-0.10(-1.11%)
Oct 13, 2016
9.050
9.220
8.940
9.000
287,169
-0.10(-1.10%)
Oct 12, 2016
9.500
9.610
8.965
9.100
315,724
-0.42(-4.41%)
Oct 11, 2016
9.590
9.700
9.330
9.520
211,473
-0.21(-2.16%)
Oct 10, 2016
9.450
9.860
9.360
9.730
276,722
+0.43(+4.62%)
Oct 07, 2016
9.400
9.530
9.230
9.300
230,596
-0.10(-1.06%)
Oct 06, 2016
9.500
9.580
9.260
9.400
265,108
-0.12(-1.26%)
Oct 05, 2016
9.670
9.730
9.500
9.520
251,024
-0.11(-1.14%)
Oct 04, 2016
9.720
9.960
9.400
9.630
276,971
-0.12(-1.23%)
Oct 03, 2016
9.760
9.840
9.530
9.750
230,584
-0.09(-0.91%)
Sep 30, 2016
9.530
9.990
9.401
9.840
441,587
+0.34(+3.58%)
Sep 29, 2016
9.840
9.910
9.450
9.500
378,707
-0.38(-3.85%)
Sep 28, 2016
10.06
10.25
9.689
9.880
411,041
-0.18(-1.79%)
Sep 27, 2016
9.750
10.59
9.650
10.06
731,827
+0.30(+3.07%)
Sep 26, 2016
9.630
9.890
9.580
9.760
203,474
+0.06(+0.62%)
Sep 23, 2016
9.730
9.860
9.530
9.700
195,269
-0.04(-0.41%)
Sep 22, 2016
9.770
9.830
9.490
9.740
252,479
+0.06(+0.62%)
Sep 21, 2016
9.580
9.750
9.433
9.680
404,009
+0.14(+1.47%)
Sep 20, 2016
9.400
9.660
9.110
9.540
380,757
+0.27(+2.91%)
Sep 19, 2016
9.380
9.620
9.225
9.270
540,609
-0.01(-0.11%)
Sep 16, 2016
8.900
9.390
8.870
9.280
1,192,007
+0.39(+4.39%)
Sep 15, 2016
8.160
8.980
8.160
8.890
711,978
+0.75(+9.21%)
Sep 14, 2016
8.130
8.290
8.000
8.140
483,992
+0.07(+0.87%)
Sep 13, 2016
7.980
8.230
7.510
8.070
803,974
-0.06(-0.74%)
Sep 12, 2016
7.210
8.240
7.200
8.130
693,335
+0.90(+12.45%)
Sep 09, 2016
7.820
7.890
7.210
7.230
465,715
-0.76(-9.51%)
Sep 08, 2016
7.900
8.030
7.450
7.990
474,523
+0.11(+1.40%)
Sep 07, 2016
7.150
8.290
7.150
7.880
1,174,656
+0.76(+10.67%)
Sep 06, 2016
7.220
7.440
7.020
7.120
388,355
-0.04(-0.56%)
Sep 02, 2016
7.350
7.160
7.160
7.160
314,600
-0.15(-2.05%)
Sep 01, 2016
7.230
7.540
7.210
7.310
243,154
+0.00(+0.00%)
Aug 31, 2016
7.560
7.660
7.140
7.310
350,974
-0.27(-3.56%)
Aug 30, 2016
7.500
7.800
7.440
7.580
208,988
+0.06(+0.80%)
Aug 29, 2016
7.770
7.770
7.420
7.520
217,581
-0.18(-2.34%)
Aug 26, 2016
7.540
7.850
7.480
7.700
270,964
+0.16(+2.12%)
Aug 25, 2016
7.630
7.950
7.360
7.540
303,274
-0.07(-0.92%)
Aug 24, 2016
8.080
8.330
7.569
7.610
354,564
-0.52(-6.40%)
Aug 23, 2016
8.130
8.210
7.990
8.130
233,037
+0.07(+0.87%)
Aug 22, 2016
8.230
8.420
8.040
8.060
393,808
-0.10(-1.23%)
Aug 19, 2016
8.700
8.700
8.120
8.160
466,445
-0.54(-6.21%)
Aug 18, 2016
8.560
8.780
8.540
8.700
194,269
+0.15(+1.75%)
Aug 17, 2016
8.540
8.840
8.480
8.550
298,591
+0.01(+0.12%)
Aug 16, 2016
8.750
8.800
8.300
8.540
640,160
-0.18(-2.06%)
Aug 15, 2016
8.350
8.920
8.340
8.720
419,111
+0.39(+4.68%)
Aug 12, 2016
8.220
8.480
8.160
8.330
506,624
+0.05(+0.60%)
Aug 11, 2016
8.760
8.760
8.050
8.280
1,058,463
-0.41(-4.72%)
Aug 10, 2016
9.050
9.180
8.690
8.690
422,311
-0.34(-3.77%)
Aug 09, 2016
9.290
9.290
8.960
9.030
336,566
-0.02(-0.22%)
Aug 08, 2016
10.00
10.09
8.810
9.050
1,060,442
-1.27(-12.31%)
Aug 05, 2016
9.880
10.62
9.820
10.32
448,857
+0.49(+4.98%)
Aug 04, 2016
10.13
10.22
9.780
9.830
172,199
-0.27(-2.67%)
Aug 03, 2016
9.850
10.31
9.780
10.10
245,113
+0.23(+2.33%)
Aug 02, 2016
10.37
10.48
9.860
9.870
255,456
-0.48(-4.64%)
Aug 01, 2016
10.43
10.49
10.17
10.35
219,431
-0.01(-0.10%)
Jul 29, 2016
10.20
10.44
10.05
10.36
194,082
+0.10(+0.97%)
Jul 28, 2016
10.37
10.44
10.03
10.26
154,934
-0.12(-1.16%)
Jul 27, 2016
10.07
10.43
10.05
10.38
167,227
+0.38(+3.80%)
Jul 26, 2016
9.910
10.20
9.870
10.00
137,995
+0.02(+0.20%)
Jul 25, 2016
10.06
10.24
9.710
9.980
129,360
-0.06(-0.60%)
Jul 22, 2016
10.20
10.22
9.840
10.04
136,721
-0.10(-0.99%)
Jul 21, 2016
10.29
10.43
10.02
10.14
318,364
-0.04(-0.39%)
Jul 20, 2016
9.770
10.20
9.700
10.18
223,118
+0.47(+4.84%)
Jul 19, 2016
10.06
10.10
9.645
9.710
171,715
-0.36(-3.57%)
Jul 18, 2016
9.810
10.15
9.650
10.07
172,371
+0.26(+2.65%)
Jul 15, 2016
9.730
10.03
9.600
9.810
246,676
+0.12(+1.24%)
Jul 14, 2016
9.870
10.00
9.620
9.690
183,585
-0.09(-0.92%)
Jul 13, 2016
10.65
10.71
9.760
9.780
281,299
-0.77(-7.30%)
Jul 12, 2016
10.48
10.68
10.36
10.55
166,885
+0.20(+1.93%)
Jul 11, 2016
10.40
10.49
10.14
10.35
206,942
+0.04(+0.39%)
Jul 08, 2016
9.920
10.38
9.760
10.31
413,987
+0.39(+3.93%)
Jul 07, 2016
10.25
10.37
9.756
9.920
323,514
-0.09(-0.90%)
Jul 05, 2016
10.21
10.29
9.850
10.01
197,455
-0.32(-3.10%)
Jul 01, 2016
10.23
10.33
10.33
10.33
308,600
+0.09(+0.88%)
Jun 30, 2016
10.45
10.79
10.08
10.24
378,962
-0.20(-1.92%)
Jun 29, 2016
10.33
10.68
9.930
10.44
370,165
+0.35(+3.47%)
Jun 28, 2016
9.400
10.25
9.220
10.09
371,197
+0.89(+9.67%)
Jun 27, 2016
9.750
9.910
9.040
9.200
527,455
-0.65(-6.60%)
Jun 24, 2016
10.00
10.28
9.620
9.850
1,091,428
-0.59(-5.65%)
Jun 23, 2016
10.91
10.96
10.19
10.44
567,913
-0.28(-2.61%)
Jun 22, 2016
10.94
11.25
10.53
10.72
635,202
-0.20(-1.83%)
Jun 21, 2016
10.99
11.19
10.64
10.92
645,440
-0.04(-0.36%)
Jun 20, 2016
10.97
11.58
10.34
10.96
946,606
-0.48(-4.20%)
Jun 17, 2016
11.85
12.07
11.40
11.44
899,055
-0.35(-2.97%)
Jun 16, 2016
11.85
12.03
11.54
11.79
447,250
-0.06(-0.51%)
Jun 15, 2016
11.51
12.19
11.30
11.85
340,834
+0.49(+4.31%)
Jun 14, 2016
11.47
11.89
10.94
11.36
388,350
-0.14(-1.22%)
Jun 13, 2016
11.72
11.90
11.39
11.50
304,494
-0.37(-3.08%)
Jun 10, 2016
12.02
12.26
11.64
11.87
407,969
-0.39(-3.22%)
Jun 09, 2016
12.82
12.95
12.20
12.26
208,065
-0.73(-5.62%)
Jun 08, 2016
12.65
13.11
12.43
12.99
210,264
+0.41(+3.26%)
Jun 07, 2016
12.74
13.46
12.34
12.58
455,692
-0.32(-2.48%)
Jun 06, 2016
12.26
13.00
11.90
12.90
449,873
+0.74(+6.09%)
Jun 03, 2016
12.75
12.96
12.12
12.16
533,049
-0.72(-5.59%)
Jun 02, 2016
11.81
13.02
11.81
12.88
477,141
+1.07(+9.01%)
Jun 01, 2016
11.00
11.89
10.82
11.81
829,004
+0.75(+6.83%)
May 31, 2016
10.99
11.38
10.65
11.06
379,085
+0.20(+1.84%)
May 27, 2016
10.62
10.86
10.86
10.86
143,600
+0.31(+2.94%)
May 26, 2016
10.82
10.82
10.48
10.55
128,367
-0.25(-2.31%)
May 25, 2016
10.77
11.19
10.60
10.80
266,829
+0.11(+1.03%)
May 24, 2016
10.35
10.77
10.27
10.69
252,137
+0.44(+4.29%)
May 23, 2016
9.950
10.41
9.950
10.25
195,695
+0.31(+3.12%)
May 20, 2016
9.390
10.04
9.345
9.940
204,277
+0.61(+6.54%)
May 19, 2016
9.740
10.00
9.180
9.330
236,371
-0.49(-4.99%)
May 18, 2016
9.360
9.970
9.360
9.820
195,755
+0.35(+3.70%)
May 17, 2016
9.460
9.880
9.300
9.470
351,263
-0.11(-1.15%)
May 16, 2016
9.070
9.720
9.070
9.580
240,010
+0.58(+6.44%)
May 13, 2016
8.970
9.190
8.810
9.000
205,984
+0.04(+0.45%)
May 12, 2016
9.340
9.764
8.770
8.960
250,115
-0.29(-3.14%)
May 11, 2016
9.660
9.880
9.230
9.250
212,555
-0.43(-4.44%)
May 10, 2016
10.27
10.27
9.480
9.680
322,564
-0.48(-4.72%)
May 09, 2016
9.040
10.30
8.840
10.16
385,049
+0.83(+8.90%)
May 06, 2016
8.960
9.440
8.960
9.330
234,629
+0.26(+2.87%)
May 05, 2016
9.600
10.14
8.840
9.070
387,257
-0.43(-4.53%)
May 04, 2016
9.650
9.680
9.090
9.500
579,289
-0.38(-3.80%)
May 03, 2016
10.52
10.68
9.860
9.875
419,868
-0.79(-7.45%)
May 02, 2016
10.51
10.90
10.28
10.67
422,823
+0.25(+2.40%)
Apr 29, 2016
11.00
11.35
10.32
10.42
309,319
-0.64(-5.79%)
Apr 28, 2016
11.05
11.58
10.82
11.06
220,890
-0.10(-0.90%)
Apr 27, 2016
11.00
11.33
10.30
11.16
397,573
+0.13(+1.18%)
Apr 26, 2016
12.23
12.24
10.97
11.03
317,272
-1.09(-8.99%)
Apr 25, 2016
12.62
12.75
12.10
12.12
174,339
-0.47(-3.73%)
Apr 22, 2016
12.48
12.60
12.05
12.59
269,978
+0.21(+1.70%)
Apr 21, 2016
12.04
12.58
11.99
12.38
248,147
+0.27(+2.23%)
Apr 20, 2016
12.18
12.62
11.93
12.11
196,255
-0.01(-0.08%)
Apr 19, 2016
12.71
12.72
11.85
12.12
243,211
-0.59(-4.64%)
Apr 18, 2016
12.60
12.92
12.39
12.71
268,514
-0.17(-1.32%)
Apr 15, 2016
12.63
13.00
12.52
12.88
178,369
+0.18(+1.42%)
Apr 14, 2016
12.94
13.13
12.60
12.70
253,745
-0.15(-1.17%)
Apr 13, 2016
12.46
13.00
12.39
12.85
256,707
+0.50(+4.05%)
Apr 12, 2016
12.12
12.40
11.79
12.35
268,584
+0.20(+1.65%)
Apr 11, 2016
12.48
12.81
11.85
12.15
272,714
-0.25(-2.02%)
Apr 08, 2016
12.97
13.08
12.24
12.40
306,831
-0.31(-2.44%)
Apr 07, 2016
13.05
13.46
12.44
12.71
352,643
-0.49(-3.71%)
Apr 06, 2016
12.49
13.37
12.42
13.20
583,741
+0.86(+6.97%)
Apr 05, 2016
12.40
13.41
12.11
12.34
596,547
+0.01(+0.08%)
Apr 04, 2016
11.91
12.66
11.80
12.33
432,462
+0.44(+3.70%)
Apr 01, 2016
12.01
12.52
11.69
11.89
363,171
-0.23(-1.90%)
Mar 31, 2016
11.62
12.94
11.62
12.12
596,512
+0.61(+5.30%)
Mar 30, 2016
11.44
12.35
11.32
11.51
363,387
+0.19(+1.68%)
Mar 29, 2016
10.43
11.38
10.01
11.32
387,457
+0.83(+7.91%)
Mar 28, 2016
10.82
10.85
10.18
10.49
142,667
-0.23(-2.15%)
Mar 24, 2016
10.41
10.72
10.72
10.72
266,800
+0.21(+2.00%)
Mar 23, 2016
11.54
11.85
10.50
10.51
235,163
-1.16(-9.94%)
Mar 22, 2016
11.04
11.89
10.77
11.67
380,388
+0.59(+5.32%)
Mar 21, 2016
10.91
11.39
10.81
11.08
367,070
+0.12(+1.09%)
Mar 18, 2016
10.09
11.00
9.990
10.96
651,380
+0.94(+9.38%)
Mar 17, 2016
9.890
10.24
9.300
10.02
359,742
+0.16(+1.62%)
Mar 16, 2016
10.20
10.46
9.660
9.860
200,340
-0.35(-3.43%)
Mar 15, 2016
10.92
10.92
9.902
10.21
349,689
-0.88(-7.94%)
Mar 14, 2016
10.95
11.90
10.75
11.09
681,021
+0.78(+7.57%)
Mar 11, 2016
10.03
10.35
9.670
10.31
352,061
+0.39(+3.93%)
Mar 10, 2016
9.430
10.15
9.350
9.920
569,637
+0.41(+4.31%)
Mar 09, 2016
9.540
9.760
8.500
9.510
674,218
+0.12(+1.28%)
Mar 08, 2016
10.30
10.30
9.330
9.390
409,206
-0.87(-8.48%)
Mar 07, 2016
9.550
10.48
9.340
10.26
371,792
+0.66(+6.88%)
Mar 04, 2016
9.700
10.22
9.450
9.600
287,608
-0.04(-0.41%)
Mar 03, 2016
9.490
10.28
9.165
9.640
279,979
+0.12(+1.26%)
Mar 02, 2016
9.090
9.620
8.800
9.520
430,006
+0.35(+3.82%)
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.