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
GX MLP ETF
(NY:
MLPA
)
47.44
-0.22 (-0.46%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Apr 30, 2015
5.159
5.184
5.129
5.159
266,222
+0.01(+0.13%)
Apr 29, 2015
5.110
5.169
5.110
5.152
113,064
+0.04(+0.70%)
Apr 28, 2015
5.106
5.119
5.103
5.116
162,829
-0.00(-0.06%)
Apr 27, 2015
5.142
5.142
5.113
5.119
113,501
+0.00(+0.02%)
Apr 24, 2015
5.090
5.119
5.090
5.118
139,461
+0.02(+0.30%)
Apr 23, 2015
5.060
5.103
5.060
5.103
106,732
+0.04(+0.71%)
Apr 22, 2015
5.074
5.096
5.059
5.067
160,723
-0.00(-0.06%)
Apr 21, 2015
5.077
5.103
5.070
5.070
104,613
-0.01(-0.29%)
Apr 20, 2015
5.074
5.113
5.074
5.085
168,047
+0.01(+0.16%)
Apr 17, 2015
5.057
5.100
5.057
5.077
142,603
-0.02(-0.45%)
Apr 16, 2015
5.074
5.100
5.064
5.100
238,536
+0.01(+0.26%)
Apr 15, 2015
5.077
5.093
5.057
5.087
135,602
+0.03(+0.65%)
Apr 14, 2015
5.031
5.070
5.030
5.054
127,178
+0.03(+0.52%)
Apr 13, 2015
5.054
5.054
5.024
5.028
124,513
-0.01(-0.26%)
Apr 10, 2015
5.011
5.044
5.011
5.041
104,454
+0.02(+0.39%)
Apr 09, 2015
5.028
5.028
4.997
5.021
163,647
+0.01(+0.26%)
Apr 08, 2015
5.021
5.062
4.992
5.008
129,993
+0.00(+0.07%)
Apr 07, 2015
4.998
5.021
4.980
5.005
243,278
+0.01(+0.13%)
Apr 06, 2015
4.946
5.005
4.897
4.998
201,161
+0.02(+0.39%)
Apr 02, 2015
4.988
4.979
4.979
4.979
130,061
+0.00(+0.00%)
Apr 01, 2015
4.975
5.015
4.975
4.979
154,137
-0.01(-0.13%)
Mar 31, 2015
4.952
5.021
4.952
4.985
244,484
-0.00(-0.07%)
Mar 30, 2015
4.956
4.989
4.954
4.989
158,210
+0.06(+1.27%)
Mar 27, 2015
4.946
4.988
4.923
4.926
246,905
-0.05(-0.92%)
Mar 26, 2015
4.972
4.988
4.962
4.972
160,085
+0.04(+0.80%)
Mar 25, 2015
4.929
4.985
4.929
4.933
161,504
-0.03(-0.59%)
Mar 24, 2015
5.028
5.028
4.956
4.962
191,910
-0.04(-0.85%)
Mar 23, 2015
4.972
5.005
4.941
5.005
168,010
+0.06(+1.13%)
Mar 20, 2015
4.936
4.952
4.936
4.949
158,005
+0.01(+0.27%)
Mar 19, 2015
4.900
4.957
4.900
4.936
152,256
-0.02(-0.43%)
Mar 18, 2015
4.897
4.968
4.870
4.957
139,650
+0.06(+1.24%)
Mar 17, 2015
4.861
4.920
4.861
4.897
136,325
+0.01(+0.13%)
Mar 16, 2015
4.870
4.893
4.858
4.890
195,467
-0.01(-0.20%)
Mar 13, 2015
4.916
4.929
4.880
4.900
434,236
-0.03(-0.60%)
Mar 12, 2015
4.939
4.939
4.920
4.929
173,036
-0.01(-0.20%)
Mar 11, 2015
5.011
5.011
4.933
4.939
303,900
-0.06(-1.11%)
Mar 10, 2015
4.972
5.008
4.943
4.995
7,530,858
+0.01(+0.26%)
Mar 09, 2015
5.024
5.054
4.982
4.982
66,816
-0.06(-1.17%)
Mar 06, 2015
5.064
5.087
5.021
5.041
200,086
-0.06(-1.16%)
Mar 05, 2015
5.070
5.118
5.070
5.100
127,417
+0.01(+0.26%)
Mar 04, 2015
5.106
5.100
5.064
5.087
147,991
-0.01(-0.26%)
Mar 03, 2015
5.054
5.103
5.054
5.100
97,435
+0.03(+0.58%)
Mar 02, 2015
5.103
5.127
5.064
5.070
109,706
-0.03(-0.51%)
Feb 27, 2015
5.106
5.106
5.077
5.096
71,686
+0.01(+0.13%)
Feb 26, 2015
5.133
5.133
5.083
5.090
120,889
-0.05(-1.05%)
Feb 25, 2015
5.126
5.169
5.126
5.144
114,310
+0.02(+0.48%)
Feb 24, 2015
5.149
5.149
5.106
5.119
100,400
-0.01(-0.19%)
Feb 23, 2015
5.139
5.155
5.107
5.129
143,058
-0.03(-0.51%)
Feb 20, 2015
5.116
5.159
5.116
5.155
129,883
+0.04(+0.70%)
Feb 19, 2015
5.106
5.129
5.064
5.119
151,136
-0.01(-0.19%)
Feb 18, 2015
5.129
5.139
5.112
5.129
102,580
-0.01(-0.19%)
Feb 17, 2015
5.129
5.155
5.087
5.139
115,574
+0.02(+0.38%)
Feb 13, 2015
5.103
5.119
5.119
5.119
101,667
+0.02(+0.45%)
Feb 12, 2015
5.064
5.103
5.047
5.096
112,160
+0.05(+1.04%)
Feb 11, 2015
5.038
5.106
5.038
5.044
68,511
-0.06(-1.22%)
Feb 10, 2015
5.116
5.116
5.054
5.106
191,620
+0.01(+0.13%)
Feb 09, 2015
5.146
5.155
5.080
5.100
121,723
-0.04(-0.83%)
Feb 06, 2015
5.178
5.208
5.120
5.142
109,498
+0.41(+8.58%)
Feb 05, 2015
4.733
4.748
4.691
4.736
285,168
+0.05(+1.01%)
Feb 04, 2015
4.721
4.724
4.659
4.689
415,019
-0.03(-0.69%)
Feb 03, 2015
4.695
4.736
4.695
4.721
218,786
+0.05(+0.96%)
Feb 02, 2015
4.659
4.686
4.631
4.676
193,499
+0.04(+0.75%)
Jan 30, 2015
4.594
4.677
4.588
4.641
217,465
+0.04(+0.77%)
Jan 29, 2015
4.653
4.653
4.549
4.606
153,689
-0.01(-0.19%)
Jan 28, 2015
4.689
4.689
4.609
4.615
100,261
-0.05(-1.02%)
Jan 27, 2015
4.689
4.704
4.615
4.662
8,120,626
-0.04(-0.76%)
Jan 26, 2015
4.692
4.715
4.677
4.698
168,401
+0.03(+0.57%)
Jan 23, 2015
4.677
4.707
4.659
4.671
165,378
-0.01(-0.13%)
Jan 22, 2015
4.689
4.754
4.632
4.677
230,789
-0.00(-0.06%)
Jan 21, 2015
4.591
4.680
4.591
4.680
133,116
+0.07(+1.61%)
Jan 20, 2015
4.600
4.641
4.562
4.606
274,391
+0.00(+0.00%)
Jan 16, 2015
4.546
4.606
4.535
4.606
305,316
+0.09(+1.97%)
Jan 15, 2015
4.526
4.558
4.472
4.517
196,556
+0.04(+0.87%)
Jan 14, 2015
4.419
4.478
4.325
4.478
203,353
+0.05(+1.06%)
Jan 13, 2015
4.499
4.543
4.428
4.431
602,271
-0.10(-2.16%)
Jan 12, 2015
4.588
4.615
4.498
4.528
271,911
-0.10(-2.24%)
Jan 09, 2015
4.650
4.650
4.600
4.632
154,417
+0.00(+0.00%)
Jan 08, 2015
4.618
4.647
4.608
4.632
150,184
+0.04(+0.77%)
Jan 07, 2015
4.644
4.647
4.576
4.597
252,767
-0.01(-0.19%)
Jan 06, 2015
4.650
4.665
4.551
4.606
133,901
-0.05(-1.02%)
Jan 05, 2015
4.748
4.778
4.644
4.653
203,821
-0.13(-2.63%)
Jan 02, 2015
4.754
4.801
4.745
4.779
155,690
+0.05(+1.02%)
Dec 31, 2014
4.763
4.730
4.730
4.730
116,594
-0.03(-0.56%)
Dec 30, 2014
4.766
4.772
4.721
4.757
181,129
+0.00(+0.06%)
Dec 29, 2014
4.710
4.778
4.710
4.754
192,195
+0.03(+0.56%)
Dec 26, 2014
4.742
4.742
4.707
4.727
115,034
-0.00(-0.06%)
Dec 24, 2014
4.754
4.730
4.730
4.730
164,108
-0.01(-0.19%)
Dec 23, 2014
4.698
4.748
4.695
4.739
259,503
+0.05(+1.08%)
Dec 22, 2014
4.653
4.696
4.606
4.689
2,877,537
-0.01(-0.13%)
Dec 19, 2014
4.692
4.710
4.662
4.695
203,959
-0.00(-0.06%)
Dec 18, 2014
4.733
4.753
4.615
4.698
320,591
+0.02(+0.44%)
Dec 17, 2014
4.555
4.686
4.526
4.677
199,848
+0.14(+3.07%)
Dec 16, 2014
4.457
4.582
4.401
4.537
329,258
+0.05(+1.12%)
Dec 15, 2014
4.600
4.609
4.460
4.487
649,303
-0.08(-1.69%)
Dec 12, 2014
4.567
4.594
4.514
4.564
272,891
-0.03(-0.65%)
Dec 11, 2014
4.600
4.676
4.576
4.594
218,092
+0.01(+0.14%)
Dec 10, 2014
4.671
4.671
4.568
4.588
256,652
-0.12(-2.53%)
Dec 09, 2014
4.662
4.718
4.629
4.707
139,458
+0.02(+0.53%)
Dec 08, 2014
4.807
4.813
4.665
4.682
309,646
-0.16(-3.38%)
Dec 05, 2014
4.893
4.893
4.840
4.845
88,194
-0.04(-0.80%)
Dec 04, 2014
4.876
4.899
4.874
4.885
279,779
+0.01(+0.30%)
Dec 03, 2014
4.849
4.885
4.822
4.870
215,191
+0.05(+0.98%)
Dec 02, 2014
4.727
4.840
4.727
4.822
342,198
+0.09(+1.94%)
Dec 01, 2014
4.882
4.882
4.702
4.730
237,337
-0.16(-3.28%)
Nov 28, 2014
5.009
5.009
4.878
4.891
149,446
-0.15(-3.06%)
Nov 26, 2014
5.024
5.045
5.045
5.045
174,891
+0.04(+0.71%)
Nov 25, 2014
5.030
5.036
4.988
5.009
231,413
-0.01(-0.24%)
Nov 24, 2014
5.069
5.069
5.012
5.021
113,207
-0.04(-0.70%)
Nov 21, 2014
5.083
5.104
5.057
5.057
208,677
+0.00(+0.00%)
Nov 20, 2014
5.037
5.063
5.037
5.057
203,292
+0.03(+0.53%)
Nov 19, 2014
5.027
5.066
5.009
5.030
118,087
+0.02(+0.41%)
Nov 18, 2014
4.985
5.018
4.978
5.009
131,920
+0.02(+0.42%)
Nov 17, 2014
4.923
4.988
4.923
4.988
128,422
+0.04(+0.72%)
Nov 14, 2014
4.920
4.953
4.911
4.953
146,184
+0.05(+0.97%)
Nov 13, 2014
4.923
4.953
4.893
4.905
170,895
-0.03(-0.54%)
Nov 12, 2014
4.905
4.941
4.905
4.932
77,309
+0.01(+0.24%)
Nov 11, 2014
4.926
4.930
4.908
4.920
103,502
-0.01(-0.30%)
Nov 10, 2014
4.962
4.971
4.932
4.935
90,930
-0.03(-0.54%)
Nov 07, 2014
4.932
4.965
4.929
4.962
85,063
+0.43(+9.50%)
Nov 06, 2014
4.556
4.556
4.496
4.531
113,300
+0.00(+0.06%)
Nov 05, 2014
4.540
4.543
4.488
4.529
216,167
+0.02(+0.54%)
Nov 04, 2014
4.618
4.618
4.486
4.504
113,970
-0.07(-1.54%)
Nov 03, 2014
4.561
4.588
4.545
4.575
126,852
+0.02(+0.47%)
Oct 31, 2014
4.585
4.585
4.523
4.553
147,713
+0.02(+0.36%)
Oct 30, 2014
4.577
4.585
4.537
4.537
122,267
-0.05(-1.00%)
Oct 29, 2014
4.583
4.597
4.556
4.583
267,571
-0.00(-0.06%)
Oct 28, 2014
4.588
4.591
4.559
4.585
123,832
+0.01(+0.18%)
Oct 27, 2014
4.585
4.585
4.585
4.577
220,852
-0.01(-0.18%)
Oct 24, 2014
4.556
4.594
4.556
4.585
193,433
+0.01(+0.24%)
Oct 23, 2014
4.580
4.588
4.569
4.575
299,324
+0.04(+0.77%)
Oct 22, 2014
4.591
4.601
4.533
4.540
103,296
-0.02(-0.53%)
Oct 21, 2014
4.537
4.591
4.537
4.564
213,273
+0.04(+0.96%)
Oct 20, 2014
4.515
4.529
4.515
4.520
86,772
+0.01(+0.30%)
Oct 17, 2014
4.548
4.548
4.441
4.507
307,770
+0.01(+0.24%)
Oct 16, 2014
4.340
4.529
4.340
4.496
314,705
+0.13(+2.91%)
Oct 15, 2014
4.237
4.376
4.121
4.369
799,288
+0.12(+2.80%)
Oct 14, 2014
4.310
4.329
4.129
4.250
595,611
-0.06(-1.32%)
Oct 13, 2014
4.445
4.445
4.304
4.307
95,958
-0.14(-3.10%)
Oct 10, 2014
4.499
4.499
4.337
4.445
167,309
-0.05(-1.08%)
Oct 09, 2014
4.569
4.583
4.477
4.494
127,292
-0.07(-1.60%)
Oct 08, 2014
4.596
4.596
4.522
4.567
95,858
-0.03(-0.70%)
Oct 07, 2014
4.599
4.640
4.599
4.599
120,213
-0.04(-0.76%)
Oct 06, 2014
4.653
4.653
4.622
4.634
196,760
-0.02(-0.46%)
Oct 03, 2014
4.656
4.664
4.645
4.656
187,175
-0.01(-0.12%)
Oct 02, 2014
4.642
4.661
4.585
4.661
79,744
+0.01(+0.29%)
Oct 01, 2014
4.685
4.707
4.646
4.648
86,543
-0.04(-0.82%)
Sep 30, 2014
4.645
4.686
4.643
4.686
270,354
+0.03(+0.60%)
Sep 29, 2014
4.645
4.669
4.645
4.658
106,309
+0.01(+0.17%)
Sep 26, 2014
4.610
4.661
4.591
4.650
1,412,615
+0.04(+0.88%)
Sep 25, 2014
4.650
4.650
4.603
4.610
130,986
-0.04(-0.81%)
Sep 24, 2014
4.634
4.653
4.602
4.648
105,162
+0.00(+0.06%)
Sep 23, 2014
4.672
4.672
4.634
4.645
84,208
-0.03(-0.60%)
Sep 22, 2014
4.723
4.723
4.665
4.673
103,326
-0.05(-1.01%)
Sep 19, 2014
4.707
4.721
4.696
4.721
82,909
+0.02(+0.46%)
Sep 18, 2014
4.699
4.707
4.672
4.699
85,714
+0.02(+0.35%)
Sep 17, 2014
4.683
4.689
4.669
4.683
93,112
+0.01(+0.23%)
Sep 16, 2014
4.634
4.685
4.634
4.672
2,125,065
+0.03(+0.62%)
Sep 15, 2014
4.669
4.669
4.623
4.643
85,436
-0.02(-0.33%)
Sep 12, 2014
4.726
4.726
4.640
4.658
116,512
-0.06(-1.26%)
Sep 11, 2014
4.707
4.718
4.695
4.718
79,271
-0.01(-0.23%)
Sep 10, 2014
4.723
4.729
4.713
4.729
130,383
-0.00(-0.06%)
Sep 09, 2014
4.702
4.731
4.702
4.731
119,302
+0.01(+0.17%)
Sep 08, 2014
4.707
4.723
4.707
4.723
88,945
+0.00(+0.06%)
Sep 05, 2014
4.702
4.721
4.698
4.721
131,815
+0.01(+0.24%)
Sep 04, 2014
4.723
4.726
4.702
4.709
117,781
-0.02(-0.41%)
Sep 03, 2014
4.734
4.734
4.721
4.729
128,392
+0.00(+0.02%)
Sep 02, 2014
4.742
4.745
4.723
4.728
59,882
-0.02(-0.37%)
Aug 29, 2014
4.729
4.745
4.745
4.745
88,079
+0.03(+0.57%)
Aug 28, 2014
4.715
4.721
4.704
4.718
131,752
+0.00(+0.06%)
Aug 27, 2014
4.702
4.715
4.702
4.715
135,704
+0.01(+0.30%)
Aug 26, 2014
4.688
4.707
4.688
4.701
261,961
+0.01(+0.27%)
Aug 25, 2014
4.675
4.691
4.661
4.688
194,029
+0.02(+0.46%)
Aug 22, 2014
4.683
4.683
4.658
4.667
168,827
-0.01(-0.29%)
Aug 21, 2014
4.677
4.683
4.661
4.680
106,020
-0.00(-0.06%)
Aug 20, 2014
4.661
4.686
4.658
4.683
104,244
+0.02(+0.46%)
Aug 19, 2014
4.675
4.675
4.656
4.661
132,466
+0.01(+0.23%)
Aug 18, 2014
4.685
4.685
4.621
4.650
165,810
+0.01(+0.12%)
Aug 15, 2014
4.656
4.658
4.625
4.645
88,763
+0.02(+0.53%)
Aug 14, 2014
4.615
4.631
4.615
4.621
100,021
+0.02(+0.53%)
Aug 13, 2014
4.602
4.618
4.564
4.596
122,156
+0.02(+0.47%)
Aug 12, 2014
4.594
4.594
4.561
4.575
322,998
-0.02(-0.35%)
Aug 11, 2014
4.548
4.623
4.548
4.591
139,091
+0.10(+2.18%)
Aug 08, 2014
4.491
4.496
4.467
4.493
177,572
+0.01(+0.16%)
Aug 07, 2014
4.499
4.509
4.467
4.486
101,172
+0.32(+7.72%)
Aug 06, 2014
4.169
4.174
4.157
4.164
147,697
-0.01(-0.36%)
Aug 05, 2014
4.231
4.231
4.174
4.179
109,953
-0.05(-1.17%)
Aug 04, 2014
4.179
4.228
4.171
4.228
679,415
+0.05(+1.18%)
Aug 01, 2014
4.171
4.191
4.154
4.179
3,115,552
-0.01(-0.30%)
Jul 31, 2014
4.226
4.226
4.181
4.191
193,282
-0.05(-1.17%)
Jul 30, 2014
4.283
4.283
4.226
4.241
197,426
-0.03(-0.75%)
Jul 29, 2014
4.293
4.297
4.264
4.273
121,760
-0.00(-0.12%)
Jul 28, 2014
4.288
4.290
4.270
4.278
71,505
-0.00(-0.06%)
Jul 25, 2014
4.283
4.293
4.275
4.280
210,542
-0.01(-0.28%)
Jul 24, 2014
4.317
4.320
4.292
4.292
129,108
-0.01(-0.24%)
Jul 23, 2014
4.290
4.317
4.290
4.303
127,758
+0.00(+0.12%)
Jul 22, 2014
4.283
4.298
4.283
4.298
172,354
+0.02(+0.48%)
Jul 21, 2014
4.280
4.288
4.263
4.277
130,897
+0.01(+0.15%)
Jul 18, 2014
4.283
4.287
4.268
4.270
198,541
-0.00(-0.12%)
Jul 17, 2014
4.267
4.283
4.261
4.275
255,384
+0.00(+0.06%)
Jul 16, 2014
4.246
4.273
4.246
4.273
204,984
+0.02(+0.58%)
Jul 15, 2014
4.226
4.256
4.226
4.248
178,582
+0.01(+0.23%)
Jul 14, 2014
4.268
4.268
4.238
4.238
170,827
-0.01(-0.23%)
Jul 11, 2014
4.235
4.248
4.228
4.248
145,419
+0.01(+0.29%)
Jul 10, 2014
4.231
4.236
4.221
4.236
105,942
-0.00(-0.12%)
Jul 09, 2014
4.231
4.241
4.196
4.241
123,780
+0.03(+0.71%)
Jul 08, 2014
4.226
4.227
4.204
4.211
153,550
-0.01(-0.35%)
Jul 07, 2014
4.258
4.263
4.216
4.226
160,239
-0.04(-0.87%)
Jul 03, 2014
4.278
4.263
4.263
4.263
90,079
-0.02(-0.58%)
Jul 02, 2014
4.315
4.315
4.273
4.288
145,936
-0.01(-0.35%)
Jul 01, 2014
4.293
4.303
4.288
4.303
140,765
+0.01(+0.29%)
Jun 30, 2014
4.278
4.290
4.258
4.290
199,050
+0.02(+0.46%)
Jun 27, 2014
4.258
4.280
4.248
4.270
155,206
+0.01(+0.35%)
Jun 26, 2014
4.256
4.258
4.248
4.256
125,896
+0.00(+0.06%)
Jun 25, 2014
4.241
4.261
4.238
4.253
170,168
+0.01(+0.23%)
Jun 24, 2014
4.238
4.256
4.221
4.243
126,708
+0.01(+0.35%)
Jun 23, 2014
4.184
4.228
4.184
4.228
175,646
+0.03(+0.83%)
Jun 20, 2014
4.194
4.199
4.184
4.194
181,753
-0.02(-0.47%)
Jun 19, 2014
4.171
4.213
4.171
4.213
90,664
+0.05(+1.13%)
Jun 18, 2014
4.181
4.181
4.150
4.166
157,303
-0.02(-0.56%)
Jun 17, 2014
4.201
4.204
4.186
4.190
150,799
-0.01(-0.35%)
Jun 16, 2014
4.161
4.206
4.161
4.205
136,948
+0.03(+0.70%)
Jun 13, 2014
4.176
4.176
4.161
4.175
75,250
+0.00(+0.09%)
Jun 12, 2014
4.169
4.174
4.159
4.171
263,960
-0.02(-0.38%)
Jun 11, 2014
4.159
4.206
4.159
4.187
191,961
-0.00(-0.10%)
Jun 10, 2014
4.209
4.209
4.186
4.191
196,453
-0.00(-0.05%)
Jun 06, 2014
4.179
4.194
4.176
4.194
92,664
+0.03(+0.65%)
Jun 05, 2014
4.144
4.181
4.144
4.166
124,422
+0.01(+0.18%)
Jun 04, 2014
4.137
4.171
4.137
4.159
268,403
+0.01(+0.18%)
Jun 03, 2014
4.164
4.166
4.144
4.152
142,207
-0.01(-0.24%)
Jun 02, 2014
4.127
4.161
4.127
4.161
137,122
+0.02(+0.42%)
May 30, 2014
4.129
4.144
4.112
4.144
77,859
+0.02(+0.48%)
May 29, 2014
4.114
4.129
4.112
4.124
183,470
-0.00(-0.00%)
May 28, 2014
4.112
4.127
4.112
4.124
93,573
+0.00(+0.06%)
May 27, 2014
4.112
4.132
4.112
4.122
174,042
+0.00(+0.00%)
May 23, 2014
4.137
4.122
4.122
4.122
120,374
-0.01(-0.23%)
May 22, 2014
4.122
4.134
4.112
4.131
156,895
+0.02(+0.57%)
May 21, 2014
4.092
4.124
4.092
4.108
100,080
+0.00(+0.02%)
May 20, 2014
4.109
4.109
4.087
4.107
140,180
+0.01(+0.28%)
May 19, 2014
4.117
4.117
4.090
4.096
187,514
-0.01(-0.22%)
May 16, 2014
4.105
4.112
4.095
4.105
119,328
+0.00(+0.06%)
May 15, 2014
4.090
4.102
4.080
4.102
95,492
+0.00(+0.00%)
May 14, 2014
4.077
4.105
4.067
4.102
140,071
+0.02(+0.42%)
May 13, 2014
4.109
4.109
4.077
4.085
168,759
-0.01(-0.24%)
May 12, 2014
4.075
4.105
4.073
4.095
138,677
+0.01(+0.30%)
May 09, 2014
4.075
4.087
4.075
4.082
79,782
-0.01(-0.36%)
May 08, 2014
4.107
4.124
4.087
4.097
239,933
-0.02(-0.54%)
May 07, 2014
4.129
4.132
4.072
4.119
150,646
+0.28(+7.42%)
May 06, 2014
3.864
3.864
3.823
3.835
159,919
-0.01(-0.30%)
May 05, 2014
3.814
3.846
3.812
3.846
122,277
+0.03(+0.80%)
May 02, 2014
3.814
3.826
3.800
3.816
239,242
+0.01(+0.28%)
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.