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
Kinross Gold Corporation
(NY:
KGC
)
7.500
-0.030 (-0.40%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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, 2013
4.388
4.454
4.286
4.454
26,875,994
+0.00(+0.00%)
Apr 29, 2013
4.495
4.593
4.339
4.454
17,309,358
-0.04(-0.91%)
Apr 26, 2013
4.650
4.634
4.413
4.495
16,807,138
-0.14(-3.00%)
Apr 25, 2013
4.724
4.786
4.601
4.634
18,729,622
+0.00(+0.00%)
Apr 24, 2013
4.528
4.675
4.458
4.634
13,217,061
+0.21(+4.81%)
Apr 23, 2013
4.462
4.487
4.339
4.421
15,020,682
-0.08(-1.82%)
Apr 22, 2013
4.397
4.536
4.388
4.503
18,152,398
+0.14(+3.19%)
Apr 19, 2013
4.446
4.528
4.290
4.364
20,761,004
+0.04(+0.95%)
Apr 18, 2013
4.192
4.388
4.114
4.323
23,514,624
+0.23(+5.60%)
Apr 17, 2013
4.438
4.438
4.069
4.094
25,140,814
-0.34(-7.58%)
Apr 16, 2013
4.659
4.683
4.315
4.429
28,476,136
-0.02(-0.55%)
Apr 15, 2013
4.773
4.847
4.405
4.454
34,235,632
-0.72(-13.92%)
Apr 12, 2013
5.469
5.469
5.134
5.174
28,502,926
-0.39(-7.06%)
Apr 11, 2013
5.748
5.805
5.535
5.567
14,510,874
-0.19(-3.27%)
Apr 10, 2013
5.895
5.895
5.715
5.756
13,133,420
-0.19(-3.17%)
Apr 09, 2013
5.780
5.993
5.739
5.944
12,146,278
+0.20(+3.42%)
Apr 08, 2013
5.780
5.813
5.698
5.748
10,250,524
-0.04(-0.71%)
Apr 05, 2013
5.960
6.026
5.703
5.788
16,292,961
-0.07(-1.12%)
Apr 04, 2013
5.723
5.952
5.649
5.854
16,764,987
+0.08(+1.42%)
Apr 03, 2013
6.100
6.157
5.690
5.772
22,377,454
-0.37(-6.00%)
Apr 02, 2013
6.386
6.394
6.108
6.141
11,115,410
-0.29(-4.58%)
Apr 01, 2013
6.493
6.509
6.386
6.435
5,191,246
-0.06(-0.88%)
Mar 28, 2013
6.493
6.534
6.427
6.493
4,595,064
-0.03(-0.50%)
Mar 27, 2013
6.435
6.542
6.394
6.525
6,382,878
+0.08(+1.27%)
Mar 26, 2013
6.476
6.476
6.386
6.444
5,885,713
-0.03(-0.51%)
Mar 25, 2013
6.607
6.624
6.419
6.476
7,287,789
-0.18(-2.71%)
Mar 22, 2013
6.591
6.689
6.534
6.656
7,996,259
+0.02(+0.25%)
Mar 21, 2013
6.542
6.681
6.509
6.640
8,502,292
+0.16(+2.53%)
Mar 20, 2013
6.517
6.566
6.452
6.476
7,013,687
-0.06(-0.88%)
Mar 19, 2013
6.501
6.607
6.460
6.534
8,292,421
+0.13(+2.07%)
Mar 18, 2013
6.465
6.513
6.321
6.401
10,130,500
+0.06(+0.88%)
Mar 15, 2013
6.377
6.457
6.321
6.345
6,346,775
-0.02(-0.38%)
Mar 14, 2013
6.184
6.409
6.176
6.369
8,176,607
+0.16(+2.58%)
Mar 13, 2013
6.417
6.437
6.200
6.208
11,360,198
-0.19(-3.01%)
Mar 12, 2013
6.313
6.481
6.305
6.401
7,047,834
+0.18(+2.84%)
Mar 11, 2013
6.377
6.377
6.208
6.225
7,083,205
-0.13(-2.02%)
Mar 08, 2013
6.257
6.449
6.200
6.353
12,445,658
+0.10(+1.54%)
Mar 07, 2013
6.313
6.397
6.233
6.257
11,255,033
-0.05(-0.76%)
Mar 06, 2013
6.032
6.313
6.016
6.305
22,197,124
+0.26(+4.24%)
Mar 05, 2013
6.100
6.160
6.036
6.048
11,359,836
+0.01(+0.13%)
Mar 04, 2013
6.056
6.144
6.000
6.040
14,752,801
-0.11(-1.83%)
Mar 01, 2013
6.160
6.200
6.084
6.152
13,499,759
+0.04(+0.66%)
Feb 28, 2013
6.249
6.257
6.080
6.112
13,526,310
-0.22(-3.42%)
Feb 27, 2013
6.337
6.377
6.281
6.329
8,960,498
-0.03(-0.50%)
Feb 26, 2013
6.313
6.393
6.176
6.361
13,802,716
+0.06(+1.02%)
Feb 25, 2013
6.208
6.337
6.208
6.297
13,387,897
+0.14(+2.21%)
Feb 22, 2013
6.088
6.160
6.028
6.160
7,363,523
+0.07(+1.19%)
Feb 21, 2013
6.008
6.192
6.000
6.088
10,104,165
+0.10(+1.74%)
Feb 20, 2013
6.273
6.289
5.936
5.984
19,657,768
-0.39(-6.16%)
Feb 19, 2013
6.393
6.480
6.281
6.377
8,543,632
-0.03(-0.50%)
Feb 15, 2013
6.577
6.682
6.361
6.409
16,451,496
-0.27(-4.08%)
Feb 14, 2013
6.401
6.778
6.393
6.682
15,920,414
+0.35(+5.58%)
Feb 13, 2013
6.413
6.441
6.321
6.329
8,278,699
-0.08(-1.25%)
Feb 12, 2013
6.401
6.473
6.345
6.409
7,334,506
+0.01(+0.13%)
Feb 11, 2013
6.481
6.513
6.393
6.401
8,565,800
-0.14(-2.09%)
Feb 08, 2013
6.674
6.674
6.529
6.537
6,173,922
-0.10(-1.45%)
Feb 07, 2013
6.569
6.730
6.513
6.634
10,026,112
+0.02(+0.36%)
Feb 06, 2013
6.602
6.650
6.577
6.610
6,687,770
+0.00(+0.00%)
Feb 04, 2013
6.593
6.698
6.569
6.610
9,018,009
-0.06(-0.84%)
Feb 01, 2013
6.682
6.730
6.521
6.666
12,763,373
+0.06(+0.97%)
Jan 31, 2013
6.698
6.706
6.481
6.602
15,868,858
-0.10(-1.56%)
Jan 30, 2013
6.890
6.934
6.674
6.706
13,920,278
-0.08(-1.18%)
Jan 29, 2013
6.754
6.874
6.722
6.786
18,262,406
+0.13(+1.93%)
Jan 28, 2013
6.834
6.842
6.577
6.658
13,527,732
-0.18(-2.70%)
Jan 25, 2013
7.131
7.179
6.794
6.842
20,907,106
-0.36(-5.01%)
Jan 24, 2013
7.548
7.572
7.195
7.203
13,349,574
-0.41(-5.37%)
Jan 23, 2013
7.869
7.949
7.596
7.612
10,626,587
-0.30(-3.85%)
Jan 22, 2013
7.660
7.941
7.604
7.917
13,981,133
+0.27(+3.57%)
Jan 18, 2013
7.596
7.676
7.572
7.644
6,931,359
+0.03(+0.42%)
Jan 17, 2013
7.684
7.773
7.580
7.612
12,580,711
-0.10(-1.35%)
Jan 16, 2013
7.716
7.765
7.644
7.716
7,437,611
-0.06(-0.72%)
Jan 15, 2013
7.612
7.837
7.572
7.773
16,662,369
+0.20(+2.65%)
Jan 14, 2013
7.596
7.660
7.556
7.572
5,720,508
+0.00(+0.00%)
Jan 11, 2013
7.596
7.628
7.508
7.572
7,369,841
-0.03(-0.42%)
Jan 10, 2013
7.580
7.644
7.540
7.604
10,074,753
+0.12(+1.61%)
Jan 09, 2013
7.564
7.620
7.453
7.484
6,346,154
-0.13(-1.69%)
Jan 08, 2013
7.508
7.637
7.420
7.612
7,104,013
+0.13(+1.71%)
Jan 07, 2013
7.492
7.568
7.460
7.484
4,502,587
-0.06(-0.74%)
Jan 04, 2013
7.436
7.556
7.380
7.540
9,432,409
-0.02(-0.21%)
Jan 03, 2013
7.885
7.925
7.516
7.556
9,486,756
-0.35(-4.46%)
Jan 02, 2013
7.957
7.973
7.877
7.909
8,020,916
+0.11(+1.44%)
Dec 31, 2012
7.556
7.821
7.556
7.797
7,544,229
+0.24(+3.18%)
Dec 28, 2012
7.644
7.741
7.556
7.556
6,331,285
-0.10(-1.26%)
Dec 27, 2012
7.548
7.757
7.548
7.652
11,776,150
+0.06(+0.74%)
Dec 26, 2012
7.620
7.652
7.500
7.596
4,260,799
+0.01(+0.11%)
Dec 24, 2012
7.548
7.604
7.500
7.588
2,563,368
+0.06(+0.85%)
Dec 21, 2012
7.508
7.680
7.468
7.524
11,995,333
-0.02(-0.21%)
Dec 20, 2012
7.484
7.556
7.331
7.540
6,472,499
-0.04(-0.53%)
Dec 19, 2012
7.580
7.652
7.516
7.580
6,795,032
-0.08(-1.05%)
Dec 18, 2012
7.821
7.837
7.612
7.660
8,024,330
-0.16(-2.05%)
Dec 17, 2012
7.813
7.869
7.757
7.821
5,843,002
-0.02(-0.20%)
Dec 14, 2012
7.805
7.917
7.765
7.837
6,287,838
+0.03(+0.41%)
Dec 13, 2012
7.909
7.977
7.724
7.805
9,490,342
-0.27(-3.38%)
Dec 12, 2012
7.957
8.101
7.925
8.077
12,323,691
+0.18(+2.34%)
Dec 11, 2012
7.901
7.921
7.821
7.893
7,779,760
+0.06(+0.82%)
Dec 10, 2012
7.869
7.909
7.789
7.829
6,188,707
+0.03(+0.41%)
Dec 07, 2012
7.813
7.861
7.708
7.797
6,619,057
+0.07(+0.93%)
Dec 06, 2012
7.636
7.797
7.628
7.724
8,003,509
+0.10(+1.26%)
Dec 05, 2012
7.869
7.901
7.612
7.628
12,668,773
-0.30(-3.84%)
Dec 04, 2012
7.813
8.005
7.765
7.933
9,392,320
-0.15(-1.88%)
Nov 30, 2012
8.150
8.222
8.021
8.085
7,638,761
-0.15(-1.85%)
Nov 29, 2012
8.318
8.382
8.150
8.238
7,606,740
-0.06(-0.68%)
Nov 28, 2012
7.925
8.310
7.917
8.294
10,834,952
+0.07(+0.88%)
Nov 27, 2012
8.262
8.438
8.214
8.222
12,291,041
-0.12(-1.44%)
Nov 26, 2012
8.069
8.374
7.941
8.342
10,240,559
+0.22(+2.77%)
Nov 23, 2012
7.981
8.158
7.901
8.118
3,997,066
+0.16(+2.02%)
Nov 21, 2012
7.692
7.981
7.660
7.957
7,268,033
+0.21(+2.69%)
Nov 20, 2012
7.676
7.821
7.620
7.749
6,181,726
+0.03(+0.42%)
Nov 19, 2012
7.813
7.861
7.668
7.716
6,932,175
+0.09(+1.16%)
Nov 16, 2012
7.444
7.636
7.380
7.628
14,108,342
+0.15(+2.04%)
Nov 15, 2012
7.700
7.741
7.452
7.476
12,438,860
-0.18(-2.41%)
Nov 14, 2012
8.029
8.053
7.628
7.660
11,969,829
-0.35(-4.40%)
Nov 13, 2012
8.077
8.150
7.993
8.013
10,762,705
-0.18(-2.25%)
Nov 12, 2012
8.254
8.278
8.110
8.198
8,722,017
-0.08(-0.97%)
Nov 09, 2012
8.190
8.350
8.174
8.278
19,803,114
+0.14(+1.78%)
Nov 08, 2012
7.877
8.222
7.813
8.134
31,902,952
+0.60(+7.99%)
Nov 07, 2012
7.556
7.596
7.203
7.532
17,660,030
+0.02(+0.32%)
Nov 06, 2012
7.492
7.572
7.420
7.508
11,957,996
+0.11(+1.52%)
Nov 05, 2012
7.556
7.596
7.396
7.396
9,138,575
-0.12(-1.60%)
Nov 02, 2012
7.869
7.877
7.460
7.516
14,704,287
-0.43(-5.35%)
Nov 01, 2012
8.029
8.037
7.917
7.941
7,537,288
-0.07(-0.90%)
Oct 31, 2012
7.941
8.077
7.901
8.013
11,999,252
+0.28(+3.63%)
Oct 26, 2012
7.837
7.733
7.733
7.733
7,927,166
-0.09(-1.13%)
Oct 25, 2012
7.941
7.965
7.733
7.821
9,265,174
+0.07(+0.93%)
Oct 24, 2012
7.997
8.021
7.724
7.749
9,456,909
-0.18(-2.23%)
Oct 23, 2012
8.053
8.077
7.925
7.925
6,949,563
-0.18(-2.18%)
Oct 19, 2012
8.061
8.166
7.949
8.101
13,368,362
-0.02(-0.20%)
Oct 18, 2012
8.278
8.358
8.101
8.118
8,824,686
-0.25(-2.97%)
Oct 17, 2012
8.334
8.430
8.186
8.366
6,285,299
+0.07(+0.87%)
Oct 16, 2012
8.254
8.366
8.222
8.294
6,491,051
+0.10(+1.27%)
Oct 15, 2012
8.101
8.190
7.989
8.190
8,502,369
+0.02(+0.29%)
Oct 12, 2012
8.294
8.342
8.134
8.166
7,361,704
-0.13(-1.55%)
Oct 11, 2012
8.487
8.519
8.246
8.294
8,494,566
-0.09(-1.05%)
Oct 10, 2012
8.246
8.551
8.150
8.382
9,951,408
+0.02(+0.29%)
Oct 09, 2012
8.583
8.687
8.334
8.358
10,649,563
-0.24(-2.80%)
Oct 08, 2012
8.599
8.703
8.438
8.599
9,168,926
-0.10(-1.11%)
Oct 05, 2012
8.839
8.888
8.639
8.695
13,203,119
-0.19(-2.17%)
Oct 04, 2012
8.487
8.980
8.462
8.888
21,008,126
+0.52(+6.23%)
Oct 03, 2012
8.446
8.567
8.334
8.366
11,954,303
-0.08(-0.95%)
Oct 02, 2012
8.487
8.543
8.342
8.446
15,453,003
+0.13(+1.54%)
Oct 01, 2012
8.334
8.382
8.278
8.318
13,003,083
+0.13(+1.57%)
Sep 28, 2012
8.093
8.254
7.973
8.190
15,679,417
+0.06(+0.69%)
Sep 27, 2012
7.965
8.142
7.861
8.134
12,038,381
+0.29(+3.68%)
Sep 26, 2012
7.676
7.957
7.580
7.845
12,656,513
+0.06(+0.72%)
Sep 25, 2012
8.093
8.118
7.741
7.789
15,618,500
-0.18(-2.31%)
Sep 24, 2012
8.150
8.230
7.953
7.973
12,955,197
-0.31(-3.78%)
Sep 21, 2012
8.390
8.454
8.238
8.286
24,325,802
+0.04(+0.49%)
Sep 20, 2012
8.262
8.270
8.093
8.246
13,778,978
-0.07(-0.87%)
Sep 19, 2012
8.254
8.318
8.093
8.318
13,746,086
+0.18(+2.27%)
Sep 18, 2012
8.181
8.245
7.998
8.134
19,551,410
+0.02(+0.29%)
Sep 17, 2012
8.277
8.293
7.974
8.110
15,990,622
-0.06(-0.78%)
Sep 14, 2012
7.958
8.404
7.919
8.173
32,501,132
+0.29(+3.74%)
Sep 13, 2012
7.561
8.006
7.473
7.879
24,743,480
+0.27(+3.56%)
Sep 12, 2012
7.584
7.712
7.350
7.608
15,525,480
+0.08(+1.06%)
Sep 11, 2012
7.656
7.720
7.481
7.529
8,036,048
+0.02(+0.21%)
Sep 10, 2012
7.696
7.744
7.481
7.513
14,816,633
-0.18(-2.28%)
Sep 07, 2012
7.457
7.791
7.441
7.688
22,476,618
+0.42(+5.81%)
Sep 06, 2012
7.163
7.282
7.051
7.266
11,370,056
+0.23(+3.28%)
Sep 05, 2012
7.011
7.083
6.877
7.035
5,103,085
-0.02(-0.34%)
Sep 04, 2012
7.115
7.131
6.972
7.059
10,863,911
-0.02(-0.34%)
Aug 31, 2012
6.860
7.187
6.765
7.083
11,071,772
+0.31(+4.58%)
Aug 30, 2012
6.924
6.948
6.717
6.773
6,264,141
-0.10(-1.39%)
Aug 29, 2012
7.035
7.051
6.820
6.868
10,488,238
-0.17(-2.38%)
Aug 27, 2012
7.218
7.218
7.003
7.035
8,737,437
-0.15(-2.10%)
Aug 24, 2012
7.043
7.194
6.996
7.187
10,734,743
+0.15(+2.15%)
Aug 23, 2012
7.083
7.163
6.932
7.035
15,340,381
+0.06(+0.80%)
Aug 22, 2012
6.757
6.999
6.709
6.980
9,755,303
+0.21(+3.18%)
Aug 21, 2012
6.828
6.940
6.701
6.765
9,905,866
+0.08(+1.19%)
Aug 20, 2012
6.614
6.693
6.534
6.685
5,170,040
+0.07(+1.08%)
Aug 17, 2012
6.693
6.717
6.542
6.614
4,656,122
-0.05(-0.72%)
Aug 16, 2012
6.502
6.697
6.470
6.661
9,195,428
+0.19(+2.95%)
Aug 15, 2012
6.415
6.486
6.367
6.470
6,110,034
+0.09(+1.37%)
Aug 14, 2012
6.383
6.486
6.343
6.383
7,376,489
-0.02(-0.37%)
Aug 13, 2012
6.574
6.673
6.375
6.407
10,462,188
-0.15(-2.31%)
Aug 10, 2012
6.375
6.566
6.375
6.558
11,538,269
+0.14(+2.23%)
Aug 09, 2012
6.104
6.446
6.017
6.415
13,667,760
+0.18(+2.94%)
Aug 08, 2012
6.231
6.470
6.216
6.231
14,412,251
-0.01(-0.13%)
Aug 07, 2012
6.263
6.287
6.184
6.239
9,506,937
+0.07(+1.16%)
Aug 06, 2012
6.231
6.287
6.064
6.168
11,035,619
+0.02(+0.39%)
Aug 03, 2012
6.128
6.192
6.040
6.144
16,823,828
+0.20(+3.35%)
Aug 02, 2012
6.311
6.383
5.945
5.945
26,946,094
-0.37(-5.92%)
Aug 01, 2012
6.614
6.669
6.096
6.319
28,668,360
-0.29(-4.45%)
Jul 31, 2012
6.765
6.844
6.606
6.614
8,256,458
-0.18(-2.58%)
Jul 30, 2012
6.765
6.812
6.677
6.789
8,101,190
+0.06(+0.83%)
Jul 27, 2012
6.781
6.852
6.645
6.733
10,218,219
+0.03(+0.48%)
Jul 26, 2012
6.526
6.757
6.426
6.701
10,785,343
+0.27(+4.21%)
Jul 25, 2012
6.343
6.534
6.221
6.430
13,576,228
+0.27(+4.39%)
Jul 24, 2012
6.319
6.359
6.120
6.160
9,456,011
-0.11(-1.78%)
Jul 23, 2012
6.231
6.327
6.104
6.271
8,649,054
-0.12(-1.87%)
Jul 20, 2012
6.367
6.482
6.327
6.391
6,825,139
+0.01(+0.12%)
Jul 19, 2012
6.367
6.510
6.343
6.383
8,531,403
+0.12(+1.91%)
Jul 18, 2012
6.295
6.375
6.247
6.263
8,879,603
-0.10(-1.62%)
Jul 17, 2012
6.637
6.645
6.303
6.367
13,508,716
-0.26(-3.96%)
Jul 16, 2012
6.693
6.733
6.510
6.629
9,230,347
-0.06(-0.95%)
Jul 13, 2012
6.303
6.797
6.271
6.693
15,037,782
+0.43(+6.86%)
Jul 12, 2012
6.033
6.359
6.009
6.263
10,900,836
+0.00(+0.00%)
Jul 11, 2012
6.255
6.327
6.144
6.263
7,509,818
-0.01(-0.13%)
Jul 10, 2012
6.629
6.677
6.216
6.271
7,595,341
-0.32(-4.83%)
Jul 09, 2012
6.598
6.645
6.462
6.590
8,405,263
+0.01(+0.12%)
Jul 06, 2012
6.805
6.852
6.550
6.582
10,074,436
-0.33(-4.83%)
Jul 05, 2012
6.996
7.019
6.876
6.916
9,097,701
-0.10(-1.47%)
Jul 03, 2012
6.749
7.043
6.741
7.019
7,448,298
+0.34(+5.13%)
Jul 02, 2012
6.478
6.693
6.430
6.677
7,860,028
+0.19(+2.94%)
Jun 29, 2012
6.550
6.637
6.430
6.486
9,026,289
+0.19(+3.03%)
Jun 28, 2012
6.478
6.534
6.152
6.295
10,984,277
-0.27(-4.12%)
Jun 27, 2012
6.629
6.685
6.454
6.566
6,674,836
-0.02(-0.24%)
Jun 26, 2012
6.645
6.701
6.486
6.582
6,420,702
-0.11(-1.66%)
Jun 25, 2012
6.534
6.741
6.446
6.693
6,760,741
+0.11(+1.69%)
Jun 22, 2012
6.717
6.741
6.486
6.582
8,003,447
-0.08(-1.19%)
Jun 21, 2012
6.892
6.978
6.653
6.661
8,509,927
-0.42(-5.96%)
Jun 20, 2012
7.123
7.322
6.932
7.083
12,069,356
-0.22(-3.05%)
Jun 19, 2012
7.370
7.370
7.210
7.306
11,029,342
+0.01(+0.11%)
Jun 18, 2012
6.988
7.374
6.932
7.298
15,543,011
+0.25(+3.50%)
Jun 15, 2012
6.956
7.183
6.820
7.051
35,887,596
+0.13(+1.84%)
Jun 14, 2012
6.598
7.043
6.486
6.924
21,639,670
+0.37(+5.71%)
Jun 13, 2012
6.669
6.709
6.502
6.550
11,553,977
-0.09(-1.32%)
Jun 12, 2012
6.637
6.741
6.566
6.637
8,484,903
+0.10(+1.46%)
Jun 11, 2012
6.598
6.669
6.486
6.542
8,509,938
-0.05(-0.72%)
Jun 08, 2012
6.327
6.653
6.224
6.590
10,749,843
+0.15(+2.35%)
Jun 07, 2012
6.852
6.900
6.351
6.438
20,402,814
-0.42(-6.15%)
Jun 06, 2012
7.131
7.218
6.725
6.860
17,343,732
-0.06(-0.92%)
Jun 05, 2012
6.844
6.932
6.757
6.924
7,513,371
+0.09(+1.28%)
Jun 04, 2012
6.836
6.868
6.606
6.836
12,177,620
+0.05(+0.70%)
Jun 01, 2012
6.470
6.852
6.446
6.789
15,261,798
+0.45(+7.03%)
May 31, 2012
6.446
6.606
6.224
6.343
10,616,224
-0.15(-2.33%)
May 30, 2012
6.359
6.582
6.192
6.494
10,785,257
+0.03(+0.49%)
May 29, 2012
6.669
6.733
6.367
6.462
9,682,831
-0.13(-1.93%)
May 25, 2012
6.669
6.749
6.486
6.590
9,330,686
-0.12(-1.78%)
May 24, 2012
6.629
6.709
6.446
6.709
18,218,966
+0.14(+2.18%)
May 23, 2012
6.271
6.606
6.048
6.566
15,052,348
+0.20(+3.12%)
May 22, 2012
6.367
6.542
6.283
6.367
15,361,931
-0.04(-0.62%)
May 21, 2012
6.152
6.470
6.080
6.407
9,951,553
+0.29(+4.82%)
May 18, 2012
6.287
6.367
6.084
6.112
13,311,182
-0.04(-0.65%)
May 17, 2012
5.889
6.271
5.865
6.152
16,316,356
+0.33(+5.60%)
May 16, 2012
5.857
6.040
5.746
5.826
15,111,800
+0.01(+0.14%)
May 15, 2012
6.144
6.184
5.802
5.818
14,646,072
-0.31(-5.06%)
May 14, 2012
6.176
6.279
6.088
6.128
12,371,410
-0.16(-2.53%)
May 11, 2012
6.231
6.423
6.152
6.287
11,954,501
+0.01(+0.13%)
May 10, 2012
6.208
6.399
6.168
6.279
15,782,235
+0.16(+2.60%)
May 09, 2012
5.913
6.311
5.658
6.120
31,008,828
-0.07(-1.16%)
May 08, 2012
6.470
6.502
6.096
6.192
29,078,208
-0.40(-6.04%)
May 07, 2012
6.645
6.709
6.466
6.590
13,589,205
-0.09(-1.31%)
May 04, 2012
6.765
6.892
6.653
6.677
13,015,348
-0.12(-1.76%)
May 03, 2012
6.964
6.988
6.773
6.797
12,678,531
-0.25(-3.61%)
May 02, 2012
7.091
7.099
6.932
7.051
7,626,556
-0.08(-1.12%)
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.