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, 2010 6139 6162 6108 6154 34,364,600 +11.10(+0.18%)
Mar 30, 2010 6188 6204 6136 6142 31,262,900 -14.40(-0.23%)
Mar 29, 2010 6150 6173 6128 6157 25,749,600 +36.80(+0.60%)
Mar 27, 2010 6126 6136 6108 6120 0 +0.00(+0.00%)
Mar 26, 2010 6126 6136 6106 6120 34,200,900 -12.90(-0.21%)
Mar 25, 2010 6044 6140 6038 6133 36,091,500 +93.95(+1.56%)
Mar 24, 2010 6038 6045 5965 6039 33,523,800 +21.73(+0.36%)
Mar 23, 2010 5987 6031 5981 6017 29,921,800 +29.77(+0.50%)
Mar 22, 2010 5961 5988 5911 5988 28,205,900 +5.07(+0.08%)
Mar 20, 2010 6032 6042 5957 5982 0 +0.00(+0.00%)
Mar 19, 2010 6032 6042 5957 5982 90,135,600 -29.88(-0.50%)
Mar 18, 2010 6005 6039 5996 6012 29,637,800 -11.97(-0.20%)
Mar 17, 2010 5999 6036 5991 6024 33,973,300 +53.29(+0.89%)
Mar 16, 2010 5935 5991 5930 5971 26,636,800 +67.43(+1.14%)
Mar 15, 2010 5934 5953 5898 5904 22,773,300 -41.55(-0.70%)
Mar 14, 2010 5945 5990 5934 5945 0 +0.00(+0.00%)
Mar 13, 2010 5945 5990 5934 5945 32,115,200 +16.48(+0.28%)
Mar 12, 2010 5913 5955 5907 5929 26,188,100 -8.09(-0.14%)
Mar 11, 2010 5883 5952 5875 5937 27,233,400 +50.83(+0.86%)
Mar 10, 2010 5873 5900 5838 5886 24,946,200 +9.98(+0.17%)
Mar 09, 2010 5892 5894 5865 5876 25,009,000 +0.00(+0.00%)
Mar 08, 2010 5892 5894 5865 5876 0 -1.45(-0.02%)
Mar 07, 2010 5816 5880 5808 5877 0 +0.00(+0.00%)
Mar 06, 2010 5816 5880 5808 5877 31,100,200 +82.04(+1.42%)
Mar 05, 2010 5774 5823 5768 5795 27,443,200 -22.56(-0.39%)
Mar 04, 2010 5759 5829 5750 5818 29,965,900 +41.32(+0.72%)
Mar 03, 2010 5728 5780 5710 5777 28,856,200 +63.05(+1.10%)
Mar 02, 2010 5653 5718 5641 5714 28,803,000 +0.00(+0.00%)
Mar 01, 2010 5653 5718 5641 5714 0 +115.05(+2.06%)
Feb 28, 2010 5589 5605 5530 5598 0 +0.00(+0.00%)
Feb 27, 2010 5589 5605 5530 5598 32,942,100 +66.13(+1.20%)
Feb 26, 2010 5563 5656 5518 5532 38,160,100 -83.18(-1.48%)
Feb 25, 2010 5622 5640 5572 5616 30,482,300 +11.44(+0.20%)
Feb 24, 2010 5716 5732 5584 5604 33,399,600 -84.37(-1.48%)
Feb 23, 2010 5741 5744 5684 5688 23,709,800 +0.00(+0.00%)
Feb 22, 2010 5741 5744 5684 5688 0 -33.61(-0.59%)
Feb 21, 2010 5627 5730 5627 5722 0 +0.00(+0.00%)
Feb 20, 2010 5627 5730 5627 5722 37,978,900 +41.64(+0.73%)
Feb 19, 2010 5646 5692 5626 5680 34,666,100 +32.07(+0.57%)
Feb 18, 2010 5640 5682 5635 5648 32,105,200 +56.22(+1.01%)
Feb 17, 2010 5573 5592 5498 5592 27,671,800 +81.02(+1.47%)
Feb 16, 2010 5526 5547 5502 5511 14,732,800 +0.00(+0.00%)
Feb 15, 2010 5526 5547 5502 5511 0 +10.71(+0.19%)
Feb 13, 2010 5550 5565 5460 5500 30,096,300 -3.54(-0.06%)
Feb 12, 2010 5563 5581 5454 5504 32,636,900 -32.44(-0.59%)
Feb 11, 2010 5534 5592 5505 5536 33,831,200 +38.11(+0.69%)
Feb 10, 2010 5485 5538 5462 5498 34,406,000 +13.41(+0.24%)
Feb 09, 2010 5476 5505 5434 5485 34,475,500 +0.00(+0.00%)
Feb 08, 2010 5476 5505 5434 5485 0 +50.51(+0.93%)
Feb 06, 2010 5516 5527 5433 5434 56,173,500 -98.90(-1.79%)
Feb 05, 2010 5671 5697 5523 5533 43,787,300 -138.85(-2.45%)
Feb 04, 2010 5715 5734 5657 5672 35,285,100 -37.57(-0.66%)
Feb 03, 2010 5664 5723 5625 5710 31,530,300 +55.18(+0.98%)
Feb 02, 2010 5588 5674 5568 5654 30,622,000 +0.00(+0.00%)
Feb 01, 2010 5588 5674 5568 5654 0 +45.69(+0.81%)
Jan 30, 2010 5566 5658 5556 5609 41,892,900 +68.46(+1.24%)
Jan 29, 2010 5687 5719 5540 5540 44,525,700 -102.87(-1.82%)
Jan 28, 2010 5644 5674 5589 5643 38,209,400 -25.73(-0.45%)
Jan 27, 2010 5594 5676 5574 5669 42,243,000 +37.56(+0.67%)
Jan 26, 2010 5663 5694 5625 5631 33,562,000 +0.00(+0.00%)
Jan 25, 2010 5663 5694 5625 5631 0 -63.95(-1.12%)
Jan 24, 2010 5736 5741 5639 5695 0 +0.00(+0.00%)
Jan 23, 2010 5736 5741 5639 5695 47,739,600 -51.65(-0.90%)
Jan 22, 2010 5878 5909 5742 5747 39,063,300 -104.56(-1.79%)
Jan 21, 2010 5964 5973 5832 5852 32,339,400 -124.95(-2.09%)
Jan 20, 2010 5905 5989 5850 5976 29,504,500 +57.93(+0.98%)
Jan 19, 2010 5898 5923 5878 5919 20,918,000 +0.00(+0.00%)
Jan 18, 2010 5898 5923 5878 5919 0 +42.58(+0.72%)
Jan 17, 2010 5997 6025 5867 5876 0 +0.00(+0.00%)
Jan 16, 2010 5997 6025 5867 5876 46,886,700 -112.91(-1.89%)
Jan 15, 2010 5999 6010 5952 5989 33,479,000 +25.74(+0.43%)
Jan 14, 2010 5937 5974 5925 5963 30,161,300 +20.14(+0.34%)
Jan 13, 2010 6039 6056 5925 5943 35,242,500 -97.50(-1.61%)
Jan 12, 2010 6058 6094 6031 6040 27,162,500 +0.00(+0.00%)
Jan 11, 2010 6058 6094 6031 6040 0 +2.89(+0.05%)
Jan 10, 2010 6029 6053 5972 6038 0 +0.00(+0.00%)
Jan 09, 2010 6029 6053 5972 6038 31,735,200 +18.25(+0.30%)
Jan 08, 2010 6017 6038 5961 6019 30,059,600 -14.97(-0.25%)
Jan 07, 2010 6032 6048 5997 6034 24,605,300 +2.47(+0.04%)
Jan 06, 2010 6044 6058 6016 6032 27,329,600 -16.44(-0.27%)
Jan 05, 2010 5976 6048 5974 6048 24,260,800 +0.00(+0.00%)
Jan 04, 2010 5976 6048 5974 6048 0 +90.87(+1.53%)
Jan 03, 2010 6002 6009 5949 5957 0 +0.00(+0.00%)
Jan 02, 2010 6002 6009 5949 5957 0 +0.00(+0.00%)
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.