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
Compass Diversified Holdings
(NY:
CODI
)
21.70
+1.10 (+5.34%)
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
8.885
8.885
8.787
8.818
188,355
-0.03(-0.35%)
Apr 29, 2015
8.931
8.931
8.838
8.849
299,639
-0.06(-0.69%)
Apr 28, 2015
8.854
8.910
8.823
8.910
252,988
+0.06(+0.69%)
Apr 27, 2015
8.905
8.910
8.787
8.849
384,437
-0.05(-0.52%)
Apr 24, 2015
8.951
8.961
8.849
8.895
369,761
+0.02(+0.23%)
Apr 23, 2015
8.772
8.885
8.705
8.874
347,312
+0.11(+1.23%)
Apr 22, 2015
8.797
8.823
8.767
8.767
161,700
-0.02(-0.23%)
Apr 21, 2015
8.813
8.858
8.767
8.787
169,992
-0.06(-0.69%)
Apr 20, 2015
8.787
8.869
8.762
8.849
276,402
+0.09(+0.99%)
Apr 17, 2015
8.752
8.792
8.732
8.762
559,424
-0.02(-0.17%)
Apr 16, 2015
8.762
8.782
8.732
8.777
257,076
+0.02(+0.17%)
Apr 15, 2015
8.777
8.777
8.726
8.762
350,231
-0.02(-0.17%)
Apr 14, 2015
8.576
8.777
8.526
8.777
438,691
+0.25(+2.88%)
Apr 13, 2015
8.651
8.691
8.531
8.531
387,603
-0.06(-0.70%)
Apr 10, 2015
8.601
8.626
8.546
8.591
259,122
+0.02(+0.18%)
Apr 09, 2015
8.536
8.596
8.481
8.576
285,681
+0.05(+0.59%)
Apr 08, 2015
8.526
8.548
8.496
8.526
146,575
+0.01(+0.06%)
Apr 07, 2015
8.486
8.641
8.486
8.521
172,229
+0.02(+0.18%)
Apr 06, 2015
8.456
8.546
8.431
8.506
224,292
+0.05(+0.59%)
Apr 02, 2015
8.436
8.456
8.456
8.456
208,764
-0.02(-0.18%)
Apr 01, 2015
8.561
8.561
8.416
8.471
188,101
-0.11(-1.23%)
Mar 31, 2015
8.586
8.601
8.511
8.576
296,014
-0.03(-0.29%)
Mar 30, 2015
8.601
8.636
8.526
8.601
265,341
+0.00(+0.00%)
Mar 27, 2015
8.571
8.646
8.526
8.601
221,014
+0.00(+0.00%)
Mar 26, 2015
8.521
8.601
8.466
8.601
220,416
+0.01(+0.06%)
Mar 25, 2015
8.551
8.601
8.496
8.596
324,541
+0.00(+0.00%)
Mar 24, 2015
8.496
8.596
8.496
8.596
304,081
+0.05(+0.59%)
Mar 23, 2015
8.416
8.571
8.416
8.546
304,227
+0.05(+0.59%)
Mar 20, 2015
8.365
8.501
8.335
8.496
195,564
+0.14(+1.62%)
Mar 19, 2015
8.446
8.471
8.320
8.360
129,515
-0.12(-1.36%)
Mar 18, 2015
8.411
8.521
8.350
8.476
272,775
+0.03(+0.30%)
Mar 17, 2015
8.481
8.486
8.365
8.451
304,197
-0.04(-0.47%)
Mar 16, 2015
8.401
8.491
8.355
8.491
375,687
+0.09(+1.07%)
Mar 13, 2015
8.421
8.421
8.180
8.401
289,980
-0.06(-0.71%)
Mar 12, 2015
8.125
8.471
8.125
8.461
295,308
+0.36(+4.46%)
Mar 11, 2015
8.225
8.225
8.029
8.100
706,617
-0.10(-1.16%)
Mar 10, 2015
8.150
8.245
8.150
8.195
248,283
+0.02(+0.18%)
Mar 09, 2015
8.260
8.285
8.150
8.180
284,515
-0.06(-0.67%)
Mar 06, 2015
8.250
8.335
8.150
8.235
220,279
-0.05(-0.61%)
Mar 05, 2015
8.305
8.360
8.200
8.285
284,664
-0.03(-0.36%)
Mar 04, 2015
8.235
8.476
8.380
8.315
407,793
-0.07(-0.78%)
Mar 03, 2015
8.481
8.496
8.293
8.380
387,603
-0.09(-1.07%)
Mar 02, 2015
8.305
8.481
8.205
8.471
400,322
+0.20(+2.36%)
Feb 27, 2015
8.230
8.295
8.160
8.275
255,108
+0.07(+0.86%)
Feb 26, 2015
8.255
8.320
8.160
8.205
153,949
-0.06(-0.73%)
Feb 25, 2015
8.355
8.370
8.175
8.265
181,044
-0.09(-1.08%)
Feb 24, 2015
8.360
8.370
8.280
8.355
236,976
+0.00(+0.00%)
Feb 23, 2015
8.245
8.355
8.187
8.355
248,572
+0.10(+1.22%)
Feb 20, 2015
8.265
8.265
8.150
8.255
258,207
-0.01(-0.12%)
Feb 19, 2015
8.290
8.290
8.170
8.265
238,972
+0.06(+0.67%)
Feb 18, 2015
8.210
8.287
8.160
8.210
176,913
-0.07(-0.79%)
Feb 17, 2015
8.335
8.368
8.195
8.275
290,493
-0.06(-0.66%)
Feb 13, 2015
8.255
8.330
8.330
8.330
285,330
+0.02(+0.18%)
Feb 12, 2015
8.105
8.375
8.105
8.315
263,728
+0.13(+1.53%)
Feb 11, 2015
8.185
8.260
8.049
8.190
406,087
-0.01(-0.12%)
Feb 10, 2015
8.260
8.260
8.105
8.200
247,109
+0.00(+0.00%)
Feb 09, 2015
8.310
8.310
8.175
8.200
230,860
-0.11(-1.33%)
Feb 06, 2015
8.340
8.375
8.280
8.310
250,138
-0.06(-0.72%)
Feb 05, 2015
8.406
8.406
8.290
8.370
207,713
+0.04(+0.48%)
Feb 04, 2015
8.451
8.451
8.260
8.330
193,604
-0.15(-1.77%)
Feb 03, 2015
8.275
8.481
8.275
8.481
811,881
+0.19(+2.30%)
Feb 02, 2015
8.130
8.355
8.105
8.290
330,776
+0.17(+2.04%)
Jan 30, 2015
8.150
8.160
8.105
8.125
261,461
-0.05(-0.55%)
Jan 29, 2015
8.275
8.359
8.135
8.170
373,580
-0.02(-0.24%)
Jan 28, 2015
8.290
8.315
8.125
8.190
257,278
-0.09(-1.03%)
Jan 27, 2015
8.295
8.330
8.255
8.275
221,676
-0.06(-0.72%)
Jan 26, 2015
8.355
8.369
8.235
8.335
256,418
+0.10(+1.22%)
Jan 23, 2015
8.350
8.390
8.185
8.235
223,981
-0.16(-1.85%)
Jan 22, 2015
8.220
8.451
8.190
8.390
406,810
+0.15(+1.76%)
Jan 21, 2015
8.210
8.265
8.095
8.245
370,997
+0.06(+0.74%)
Jan 20, 2015
8.265
8.265
8.034
8.185
441,945
+0.02(+0.18%)
Jan 16, 2015
8.170
8.263
8.096
8.170
396,369
-0.02(-0.30%)
Jan 15, 2015
8.307
8.327
8.194
8.194
355,827
-0.09(-1.07%)
Jan 14, 2015
8.209
8.317
8.194
8.283
377,621
-0.02(-0.30%)
Jan 13, 2015
8.376
8.391
8.268
8.307
472,147
-0.03(-0.41%)
Jan 12, 2015
8.297
8.342
8.177
8.342
407,253
+0.04(+0.47%)
Jan 09, 2015
8.219
8.332
8.170
8.302
318,532
+0.09(+1.08%)
Jan 08, 2015
8.140
8.253
8.111
8.214
371,593
+0.14(+1.70%)
Jan 07, 2015
8.042
8.155
8.042
8.077
576,042
+0.09(+1.11%)
Jan 06, 2015
7.964
8.037
7.866
7.988
971,148
+0.06(+0.80%)
Jan 05, 2015
7.905
7.998
7.900
7.924
468,621
-0.04(-0.55%)
Jan 02, 2015
7.988
8.042
7.875
7.969
283,437
-0.00(-0.06%)
Dec 31, 2014
7.920
7.974
7.974
7.974
588,164
-0.00(-0.06%)
Dec 30, 2014
7.939
8.023
7.875
7.978
647,292
+0.00(+0.00%)
Dec 29, 2014
7.954
8.013
7.870
7.978
638,054
+0.02(+0.31%)
Dec 26, 2014
7.851
7.969
7.851
7.954
449,682
+0.11(+1.38%)
Dec 24, 2014
7.826
7.846
7.846
7.846
494,416
-0.05(-0.68%)
Dec 23, 2014
7.920
7.952
7.836
7.900
627,047
+0.00(+0.00%)
Dec 22, 2014
8.018
8.086
7.821
7.900
980,869
-0.12(-1.53%)
Dec 19, 2014
7.728
8.023
7.704
8.023
681,942
+0.23(+2.89%)
Dec 18, 2014
8.023
8.081
7.723
7.797
1,225,725
-0.12(-1.55%)
Dec 17, 2014
7.866
7.929
7.532
7.920
986,096
+0.05(+0.69%)
Dec 16, 2014
7.974
7.988
7.866
7.866
689,204
-0.14(-1.78%)
Dec 15, 2014
7.998
8.057
7.974
8.008
429,182
+0.01(+0.18%)
Dec 12, 2014
8.273
8.415
7.978
7.993
708,355
-0.35(-4.18%)
Dec 11, 2014
8.327
8.440
8.317
8.342
595,619
-0.01(-0.12%)
Dec 10, 2014
8.381
8.459
8.297
8.351
683,247
-0.06(-0.70%)
Dec 09, 2014
8.381
8.454
8.342
8.410
340,672
-0.02(-0.29%)
Dec 08, 2014
8.464
8.484
8.346
8.435
501,476
-0.08(-0.92%)
Dec 05, 2014
8.499
8.557
8.440
8.513
545,594
+0.05(+0.58%)
Dec 04, 2014
8.420
8.474
8.391
8.464
370,951
+0.00(+0.00%)
Dec 03, 2014
8.621
8.621
8.420
8.464
625,926
-0.08(-0.98%)
Dec 02, 2014
8.489
8.582
8.459
8.548
697,209
+0.04(+0.52%)
Dec 01, 2014
8.513
8.513
8.317
8.503
512,771
-0.01(-0.12%)
Nov 28, 2014
8.513
8.526
8.415
8.513
564,894
+0.03(+0.35%)
Nov 26, 2014
8.400
8.484
8.484
8.484
834,761
+0.08(+0.93%)
Nov 25, 2014
8.248
8.459
8.248
8.405
732,833
-0.01(-0.17%)
Nov 24, 2014
8.342
8.435
8.297
8.420
548,213
+0.08(+0.94%)
Nov 21, 2014
8.243
8.356
8.160
8.342
838,405
+0.10(+1.25%)
Nov 20, 2014
8.106
8.278
8.106
8.239
660,735
+0.07(+0.84%)
Nov 19, 2014
8.278
8.361
8.165
8.170
750,298
-0.16(-1.94%)
Nov 18, 2014
8.140
8.332
7.890
8.332
2,012,525
+0.07(+0.89%)
Nov 17, 2014
8.268
8.342
8.248
8.258
760,016
-0.08(-1.00%)
Nov 14, 2014
8.351
8.366
8.234
8.342
1,130,078
-0.03(-0.35%)
Nov 13, 2014
8.366
8.435
8.346
8.371
917,420
-0.05(-0.64%)
Nov 12, 2014
8.430
8.445
8.317
8.425
1,521,169
+0.00(+0.06%)
Nov 11, 2014
8.278
8.420
8.194
8.420
7,956,893
-0.56(-6.23%)
Nov 10, 2014
8.999
9.019
8.891
8.979
170,791
+0.01(+0.11%)
Nov 07, 2014
8.955
9.024
8.901
8.970
86,007
-0.01(-0.11%)
Nov 06, 2014
8.793
9.065
8.793
8.979
129,477
-0.00(-0.05%)
Nov 05, 2014
9.053
9.053
8.906
8.984
122,536
-0.06(-0.71%)
Nov 04, 2014
8.999
9.053
8.960
9.048
133,268
+0.07(+0.76%)
Nov 03, 2014
9.038
9.119
8.975
8.979
108,201
-0.07(-0.81%)
Oct 31, 2014
8.965
9.078
8.886
9.053
254,751
+0.12(+1.37%)
Oct 30, 2014
8.916
8.999
8.818
8.930
186,197
+0.06(+0.72%)
Oct 29, 2014
8.710
8.881
8.710
8.867
152,920
+0.14(+1.57%)
Oct 28, 2014
8.734
8.778
8.695
8.729
108,983
+0.02(+0.28%)
Oct 27, 2014
8.734
8.710
8.710
8.705
174,678
-0.00(-0.06%)
Oct 24, 2014
8.788
8.793
8.680
8.710
132,465
-0.05(-0.56%)
Oct 23, 2014
8.832
8.867
8.750
8.759
247,868
-0.06(-0.72%)
Oct 22, 2014
8.921
8.925
8.788
8.822
273,190
-0.09(-1.05%)
Oct 21, 2014
8.813
8.935
8.754
8.916
225,043
+0.10(+1.17%)
Oct 20, 2014
8.615
8.832
8.606
8.813
274,999
+0.21(+2.40%)
Oct 17, 2014
8.659
8.739
8.582
8.606
240,742
+0.02(+0.28%)
Oct 16, 2014
8.283
8.616
8.255
8.582
180,852
+0.26(+3.12%)
Oct 15, 2014
8.418
8.500
8.202
8.322
599,972
-0.13(-1.48%)
Oct 14, 2014
8.409
8.543
8.346
8.447
314,593
-0.04(-0.51%)
Oct 13, 2014
8.639
8.654
8.433
8.490
342,198
-0.12(-1.40%)
Oct 10, 2014
8.562
8.644
8.505
8.611
254,718
+0.10(+1.13%)
Oct 09, 2014
8.490
8.587
8.490
8.514
355,874
-0.06(-0.67%)
Oct 08, 2014
8.510
8.601
8.428
8.572
162,513
+0.08(+0.96%)
Oct 07, 2014
8.481
8.558
8.442
8.490
116,770
-0.05(-0.62%)
Oct 06, 2014
8.721
8.721
8.524
8.543
137,099
-0.06(-0.67%)
Oct 03, 2014
8.500
8.625
8.471
8.601
116,982
+0.13(+1.48%)
Oct 02, 2014
8.433
8.514
8.341
8.476
182,482
+0.04(+0.51%)
Oct 01, 2014
8.418
8.533
8.418
8.433
85,286
+0.01(+0.11%)
Sep 30, 2014
8.591
8.591
8.423
8.423
117,489
-0.15(-1.74%)
Sep 29, 2014
8.572
8.635
8.538
8.572
150,208
-0.04(-0.45%)
Sep 26, 2014
8.514
8.639
8.514
8.611
79,513
+0.11(+1.24%)
Sep 25, 2014
8.630
8.659
8.482
8.505
220,926
-0.11(-1.28%)
Sep 24, 2014
8.635
8.686
8.596
8.615
116,537
+0.02(+0.28%)
Sep 23, 2014
8.678
8.778
8.562
8.591
170,753
-0.06(-0.72%)
Sep 22, 2014
8.803
8.822
8.654
8.654
117,674
-0.17(-1.96%)
Sep 19, 2014
8.841
8.928
8.798
8.827
380,700
-0.11(-1.18%)
Sep 18, 2014
8.784
8.947
8.784
8.933
179,807
+0.13(+1.53%)
Sep 17, 2014
8.779
8.846
8.756
8.798
126,707
+0.02(+0.22%)
Sep 16, 2014
8.774
8.846
8.750
8.779
189,866
+0.00(+0.05%)
Sep 15, 2014
8.659
8.789
8.659
8.774
88,269
+0.08(+0.94%)
Sep 12, 2014
8.596
8.716
8.596
8.692
64,608
+0.06(+0.72%)
Sep 11, 2014
8.659
8.707
8.562
8.630
271,538
-0.12(-1.32%)
Sep 10, 2014
8.856
8.859
8.745
8.745
125,890
-0.11(-1.25%)
Sep 09, 2014
8.866
8.899
8.803
8.856
74,027
-0.00(-0.05%)
Sep 08, 2014
8.861
8.866
8.798
8.861
72,541
-0.01(-0.11%)
Sep 05, 2014
8.846
8.899
8.803
8.870
100,613
+0.02(+0.27%)
Sep 04, 2014
8.918
8.918
8.827
8.846
97,481
-0.05(-0.54%)
Sep 03, 2014
8.899
8.923
8.832
8.894
190,064
-0.00(-0.05%)
Sep 02, 2014
8.856
8.909
8.851
8.899
167,469
+0.06(+0.71%)
Aug 29, 2014
8.779
8.837
8.837
8.837
73,175
+0.06(+0.66%)
Aug 28, 2014
8.750
8.796
8.724
8.779
105,503
-0.03(-0.33%)
Aug 27, 2014
8.861
8.875
8.846
8.808
85,030
-0.04(-0.49%)
Aug 26, 2014
8.875
8.885
8.808
8.851
86,706
+0.00(+0.00%)
Aug 25, 2014
8.721
8.856
8.707
8.851
184,050
+0.13(+1.43%)
Aug 22, 2014
8.731
8.752
8.683
8.726
100,264
+0.02(+0.22%)
Aug 21, 2014
8.558
8.745
8.481
8.707
112,301
+0.12(+1.34%)
Aug 20, 2014
8.452
8.601
8.452
8.591
156,002
+0.13(+1.53%)
Aug 19, 2014
8.562
8.564
8.447
8.461
211,472
-0.08(-0.96%)
Aug 18, 2014
8.505
8.510
8.500
8.543
209,836
+0.07(+0.79%)
Aug 15, 2014
8.562
8.582
8.418
8.476
467,612
-0.08(-0.90%)
Aug 14, 2014
8.548
8.587
8.514
8.553
85,170
+0.00(+0.06%)
Aug 13, 2014
8.601
8.601
8.514
8.548
112,571
-0.00(-0.06%)
Aug 12, 2014
8.562
8.667
8.519
8.553
189,166
-0.01(-0.17%)
Aug 11, 2014
8.461
8.591
8.437
8.567
147,046
+0.13(+1.48%)
Aug 08, 2014
8.346
8.433
8.346
8.442
79,108
+0.03(+0.40%)
Aug 07, 2014
8.514
8.514
8.351
8.409
141,357
-0.11(-1.24%)
Aug 06, 2014
8.433
8.529
8.394
8.514
145,676
+0.01(+0.11%)
Aug 05, 2014
8.457
8.519
8.442
8.505
65,772
+0.05(+0.57%)
Aug 04, 2014
8.418
8.499
8.418
8.457
127,148
+0.02(+0.23%)
Aug 01, 2014
8.418
8.534
8.375
8.437
136,120
-0.04(-0.45%)
Jul 31, 2014
8.538
8.587
8.418
8.476
268,403
-0.09(-1.01%)
Jul 30, 2014
8.726
8.779
8.534
8.562
430,721
-0.02(-0.28%)
Jul 29, 2014
8.587
8.697
8.544
8.587
115,806
-0.01(-0.11%)
Jul 28, 2014
8.688
8.780
8.495
8.596
305,498
-0.12(-1.33%)
Jul 25, 2014
8.731
8.731
8.678
8.712
146,423
+0.01(+0.17%)
Jul 24, 2014
8.731
8.745
8.663
8.697
112,889
-0.04(-0.50%)
Jul 23, 2014
8.827
8.827
8.731
8.740
92,791
-0.05(-0.55%)
Jul 22, 2014
8.803
8.827
8.755
8.789
123,414
-0.01(-0.11%)
Jul 21, 2014
8.615
8.885
8.587
8.798
275,968
+0.07(+0.77%)
Jul 18, 2014
8.712
8.769
8.679
8.731
256,289
+0.01(+0.16%)
Jul 17, 2014
8.792
8.820
8.693
8.717
205,903
-0.08(-0.91%)
Jul 16, 2014
8.787
8.816
8.750
8.797
204,449
+0.03(+0.32%)
Jul 15, 2014
8.839
8.844
8.726
8.769
221,433
-0.07(-0.80%)
Jul 14, 2014
8.754
8.868
8.754
8.839
192,314
+0.10(+1.19%)
Jul 11, 2014
8.703
8.745
8.679
8.736
139,115
+0.04(+0.49%)
Jul 10, 2014
8.603
8.703
8.603
8.693
186,672
-0.00(-0.05%)
Jul 09, 2014
8.618
8.716
8.586
8.698
146,711
+0.08(+0.93%)
Jul 08, 2014
8.561
8.622
8.493
8.618
103,260
+0.05(+0.61%)
Jul 07, 2014
8.589
8.599
8.503
8.566
127,567
-0.02(-0.27%)
Jul 03, 2014
8.618
8.589
8.589
8.589
57,878
+0.02(+0.22%)
Jul 02, 2014
8.570
8.646
8.556
8.570
250,353
-0.03(-0.33%)
Jul 01, 2014
8.556
8.622
8.547
8.599
145,343
+0.04(+0.44%)
Jun 30, 2014
8.471
8.561
8.467
8.561
157,250
+0.08(+0.89%)
Jun 27, 2014
8.434
8.486
8.401
8.486
266,264
+0.02(+0.28%)
Jun 26, 2014
8.424
8.462
8.349
8.462
132,725
+0.07(+0.79%)
Jun 25, 2014
8.344
8.405
8.270
8.396
160,966
+0.04(+0.51%)
Jun 24, 2014
8.170
8.368
8.170
8.353
307,218
+0.16(+1.96%)
Jun 23, 2014
8.174
8.259
8.108
8.193
360,957
+0.04(+0.52%)
Jun 20, 2014
8.349
8.349
8.146
8.151
443,502
-0.20(-2.43%)
Jun 19, 2014
8.372
8.391
8.266
8.353
177,380
-0.04(-0.45%)
Jun 18, 2014
8.297
8.396
8.236
8.391
176,659
+0.10(+1.19%)
Jun 17, 2014
8.236
8.325
8.185
8.292
212,970
+0.06(+0.69%)
Jun 16, 2014
8.207
8.264
8.136
8.236
144,618
+0.01(+0.11%)
Jun 13, 2014
8.245
8.269
8.184
8.226
97,536
-0.03(-0.34%)
Jun 12, 2014
8.188
8.254
8.127
8.254
94,303
+0.03(+0.40%)
Jun 11, 2014
8.198
8.245
8.151
8.221
123,655
-0.03(-0.40%)
Jun 10, 2014
8.264
8.287
8.245
8.254
227,106
-0.04(-0.51%)
Jun 06, 2014
8.302
8.339
8.273
8.297
162,126
+0.00(+0.06%)
Jun 05, 2014
8.325
8.325
8.238
8.292
198,542
+0.04(+0.46%)
Jun 04, 2014
8.136
8.278
8.113
8.254
134,315
+0.12(+1.51%)
Jun 03, 2014
8.108
8.136
7.990
8.132
237,681
+0.04(+0.52%)
Jun 02, 2014
8.335
8.335
8.075
8.089
292,165
-0.19(-2.28%)
May 30, 2014
8.146
8.302
8.141
8.278
163,027
+0.10(+1.21%)
May 29, 2014
8.325
8.358
8.179
8.179
302,460
-0.15(-1.81%)
May 28, 2014
8.212
8.344
8.174
8.330
210,905
+0.09(+1.15%)
May 27, 2014
8.136
8.236
8.104
8.236
110,369
+0.12(+1.51%)
May 23, 2014
8.103
8.113
8.113
8.113
109,395
-0.02(-0.23%)
May 22, 2014
8.113
8.136
8.061
8.132
103,319
+0.02(+0.29%)
May 21, 2014
8.132
8.217
8.089
8.108
136,178
-0.00(-0.06%)
May 20, 2014
8.221
8.254
8.061
8.113
138,428
-0.09(-1.09%)
May 19, 2014
8.320
8.325
8.170
8.203
163,059
-0.11(-1.31%)
May 16, 2014
8.136
8.325
8.062
8.311
265,971
+0.18(+2.20%)
May 15, 2014
8.047
8.136
7.901
8.132
263,512
+0.08(+1.06%)
May 14, 2014
7.981
8.061
7.900
8.047
274,346
+0.13(+1.67%)
May 13, 2014
7.995
8.066
7.877
7.915
609,943
-0.08(-1.00%)
May 12, 2014
7.764
8.066
7.726
7.995
693,911
+0.15(+1.92%)
May 09, 2014
8.047
8.127
7.641
7.844
1,399,548
-0.29(-3.59%)
May 08, 2014
8.401
8.632
8.085
8.136
525,051
-0.50(-5.79%)
May 07, 2014
8.618
8.636
8.486
8.636
146,160
+0.06(+0.72%)
May 06, 2014
8.622
8.702
8.519
8.575
125,811
-0.13(-1.52%)
May 05, 2014
8.740
8.740
8.646
8.707
124,980
-0.05(-0.54%)
May 02, 2014
8.750
8.839
8.717
8.754
177,149
-0.01(-0.11%)
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.