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 (%)
Mar 31, 2009 4008 4092 4007 4085 25,567,200 +95.53(+2.39%)
Mar 30, 2009 4175 4175 3987 3989 27,506,000 -214.32(-5.10%)
Mar 27, 2009 4252 4272 4156 4204 30,316,100 -55.82(-1.31%)
Mar 26, 2009 4227 4263 4211 4259 29,275,200 +36.08(+0.85%)
Mar 25, 2009 4175 4262 4140 4223 31,499,800 +35.93(+0.86%)
Mar 24, 2009 4201 4240 4151 4187 32,189,000 +10.99(+0.26%)
Mar 23, 2009 4109 4185 4102 4176 32,366,800 +107.63(+2.65%)
Mar 20, 2009 4006 4082 3995 4069 61,462,000 +25.28(+0.63%)
Mar 19, 2009 4014 4138 4002 4043 43,701,100 +47.14(+1.18%)
Mar 18, 2009 4024 4067 3949 3996 27,428,200 +8.55(+0.21%)
Mar 17, 2009 4041 4046 3947 3988 29,223,900 -56.77(-1.40%)
Mar 16, 2009 3991 4063 3983 4045 27,140,400 +90.94(+2.30%)
Mar 13, 2009 3988 4054 3937 3954 30,957,300 -2.62(-0.07%)
Mar 12, 2009 3890 3971 3802 3956 35,358,100 +42.12(+1.08%)
Mar 11, 2009 3867 3995 3829 3914 36,902,500 +27.12(+0.70%)
Mar 10, 2009 3716 3908 3681 3887 42,239,500 +194.95(+5.28%)
Mar 09, 2009 3677 3706 3589 3692 25,895,900 +25.62(+0.70%)
Mar 07, 2009 3699 3769 3638 3666 32,612,200 -29.08(-0.79%)
Mar 06, 2009 3864 3864 3695 3695 32,906,400 -195.45(-5.02%)
Mar 05, 2009 3725 3892 3722 3891 35,075,900 +200.22(+5.42%)
Mar 04, 2009 3725 3756 3668 3691 26,884,800 -19.35(-0.52%)
Mar 03, 2009 3818 3822 3693 3710 29,419,400 +0.00(+0.00%)
Mar 02, 2009 3818 3822 3693 3710 0 -133.67(-3.48%)
Feb 28, 2009 3908 3908 3765 3844 38,706,800 -98.88(-2.51%)
Feb 27, 2009 3883 3990 3850 3943 38,089,400 +96.41(+2.51%)
Feb 26, 2009 3938 3978 3791 3846 32,879,900 -49.54(-1.27%)
Feb 25, 2009 3922 3933 3817 3896 30,558,700 -40.70(-1.03%)
Feb 24, 2009 4057 4112 3913 3936 26,355,700 +0.00(+0.00%)
Feb 23, 2009 4057 4112 3913 3936 0 -78.21(-1.95%)
Feb 21, 2009 4165 4167 4015 4015 39,731,900 -200.55(-4.76%)
Feb 20, 2009 4213 4275 4189 4215 23,491,800 +10.25(+0.24%)
Feb 19, 2009 4230 4255 4124 4205 27,027,800 -11.64(-0.28%)
Feb 18, 2009 4329 4330 4195 4217 31,331,900 +0.00(+0.00%)
Feb 17, 2009 4329 4330 4195 4217 0 -151.99(-3.48%)
Feb 16, 2009 4369 4369 4369 4369 0 -44.80(-1.02%)
Feb 14, 2009 4459 4509 4398 4413 23,627,400 +5.83(+0.13%)
Feb 13, 2009 4519 4519 4371 4408 28,075,700 -122.53(-2.70%)
Feb 12, 2009 4492 4539 4466 4530 23,591,500 +24.55(+0.54%)
Feb 11, 2009 4637 4649 4506 4506 32,192,300 -161.28(-3.46%)
Feb 10, 2009 4628 4689 4597 4667 31,025,200 +0.00(+0.00%)
Feb 09, 2009 4628 4689 4597 4667 0 +22.19(+0.48%)
Feb 07, 2009 4525 4657 4506 4645 36,720,600 +134.14(+2.97%)
Feb 06, 2009 4444 4519 4388 4510 29,629,000 +17.70(+0.39%)
Feb 05, 2009 4388 4546 4372 4493 31,946,100 +117.83(+2.69%)
Feb 04, 2009 4303 4385 4225 4375 26,628,600 +103.92(+2.43%)
Feb 03, 2009 4309 4309 4198 4271 21,657,500 +0.00(+0.00%)
Feb 02, 2009 4309 4309 4198 4271 0 -67.31(-1.55%)
Jan 31, 2009 4420 4454 4312 4338 29,924,900 -89.76(-2.03%)
Jan 30, 2009 4496 4501 4394 4428 28,782,900 -90.61(-2.01%)
Jan 29, 2009 4348 4534 4348 4519 37,840,400 +195.30(+4.52%)
Jan 28, 2009 4323 4361 4265 4323 26,957,300 -3.45(-0.08%)
Jan 27, 2009 4166 4372 4145 4327 31,058,500 +0.00(+0.00%)
Jan 26, 2009 4166 4372 4145 4327 0 +147.93(+3.54%)
Jan 24, 2009 4204 4222 4067 4179 33,132,900 -40.48(-0.96%)
Jan 23, 2009 4313 4368 4197 4219 29,325,400 -41.73(-0.98%)
Jan 22, 2009 4208 4314 4140 4261 34,070,900 +21.30(+0.50%)
Jan 21, 2009 4297 4382 4223 4240 31,994,600 -76.29(-1.77%)
Jan 20, 2009 4410 4453 4250 4316 24,902,300 +0.00(+0.00%)
Jan 19, 2009 4410 4453 4250 4316 0 -50.14(-1.15%)
Jan 17, 2009 4396 4475 4358 4366 33,325,800 +29.55(+0.68%)
Jan 16, 2009 4434 4451 4296 4337 37,955,100 -85.62(-1.94%)
Jan 15, 2009 4662 4671 4380 4422 45,683,300 -214.59(-4.63%)
Jan 14, 2009 4705 4705 4596 4637 32,945,800 -82.68(-1.75%)
Jan 13, 2009 4765 4792 4708 4720 25,639,500 +0.00(+0.00%)
Jan 12, 2009 4765 4792 4708 4720 0 -64.27(-1.34%)
Jan 10, 2009 4892 4933 4744 4784 34,093,000 -96.02(-1.97%)
Jan 09, 2009 4897 4918 4820 4880 32,437,500 -57.56(-1.17%)
Jan 08, 2009 5009 5011 4914 4937 28,792,700 -88.84(-1.77%)
Jan 07, 2009 4993 5111 4960 5026 29,909,700 +42.32(+0.85%)
Jan 06, 2009 5010 5035 4949 4984 27,847,600 +0.00(+0.00%)
Jan 05, 2009 5010 5035 4949 4984 0 +10.92(+0.22%)
Jan 03, 2009 4857 4975 4838 4973 20,751,900 +0.00(+0.00%)
Jan 02, 2009 4857 4975 4838 4973 0 +162.87(+3.39%)
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.