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
)
22.66
-0.10 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 28, 2017
10.42
10.42
10.26
10.36
261,649
+0.03(+0.30%)
Apr 27, 2017
10.51
10.51
10.26
10.33
301,795
-0.12(-1.18%)
Apr 26, 2017
10.36
10.45
10.29
10.45
299,552
+0.12(+1.19%)
Apr 25, 2017
10.42
10.45
10.27
10.33
256,883
-0.09(-0.89%)
Apr 24, 2017
10.42
10.42
10.33
10.42
285,149
+0.09(+0.89%)
Apr 21, 2017
10.29
10.39
10.23
10.33
224,166
+0.00(+0.00%)
Apr 20, 2017
10.29
10.36
10.17
10.33
298,644
+0.06(+0.60%)
Apr 19, 2017
10.36
10.36
10.23
10.26
275,994
+0.00(+0.00%)
Apr 18, 2017
10.20
10.33
10.17
10.26
339,503
+0.01(+0.06%)
Apr 17, 2017
10.20
10.32
10.17
10.26
577,427
+0.12(+1.19%)
Apr 13, 2017
10.26
10.32
10.14
10.14
466,795
-0.09(-0.88%)
Apr 12, 2017
10.35
10.35
10.23
10.23
281,008
-0.12(-1.16%)
Apr 11, 2017
10.26
10.35
10.23
10.35
424,074
+0.12(+1.18%)
Apr 10, 2017
10.11
10.27
10.08
10.23
388,434
+0.15(+1.49%)
Apr 07, 2017
10.08
10.19
10.05
10.08
284,369
+0.00(+0.00%)
Apr 06, 2017
10.08
10.11
9.957
10.08
215,546
+0.00(+0.00%)
Apr 05, 2017
10.23
10.23
10.05
10.08
247,209
-0.03(-0.30%)
Apr 04, 2017
9.837
10.14
9.837
10.11
349,256
+0.24(+2.44%)
Apr 03, 2017
10.05
10.05
9.837
9.867
197,812
-0.12(-1.20%)
Mar 31, 2017
9.897
10.02
9.867
9.987
399,608
+0.12(+1.22%)
Mar 30, 2017
9.897
9.987
9.807
9.867
375,363
-0.03(-0.30%)
Mar 29, 2017
9.867
9.987
9.867
9.897
178,746
-0.03(-0.30%)
Mar 28, 2017
9.777
9.927
9.777
9.927
325,079
+0.09(+0.92%)
Mar 27, 2017
9.807
9.957
9.750
9.837
184,920
-0.03(-0.30%)
Mar 24, 2017
10.02
10.11
9.837
9.867
304,537
-0.09(-0.91%)
Mar 23, 2017
9.747
9.993
9.687
9.957
219,027
+0.18(+1.85%)
Mar 22, 2017
9.717
9.897
9.656
9.777
221,382
+0.03(+0.31%)
Mar 21, 2017
9.987
9.987
9.717
9.747
272,892
-0.18(-1.82%)
Mar 20, 2017
9.957
10.02
9.882
9.927
243,488
+0.00(+0.00%)
Mar 17, 2017
10.02
10.11
9.897
9.927
304,959
-0.09(-0.90%)
Mar 16, 2017
10.08
10.11
9.987
10.02
219,534
-0.03(-0.30%)
Mar 15, 2017
9.957
10.06
9.927
10.05
280,791
+0.18(+1.83%)
Mar 14, 2017
9.927
9.990
9.762
9.867
303,957
-0.09(-0.91%)
Mar 13, 2017
10.05
10.11
9.852
9.957
631,018
-0.09(-0.90%)
Mar 10, 2017
9.777
10.08
9.777
10.05
597,417
+0.27(+2.77%)
Mar 09, 2017
9.837
9.837
9.656
9.777
325,305
-0.03(-0.31%)
Mar 08, 2017
9.777
9.867
9.747
9.807
427,732
+0.06(+0.62%)
Mar 07, 2017
9.747
9.867
9.717
9.747
292,550
+0.00(+0.00%)
Mar 06, 2017
9.596
9.777
9.566
9.747
485,464
+0.03(+0.31%)
Mar 03, 2017
9.747
9.837
9.626
9.717
545,920
-0.03(-0.31%)
Mar 02, 2017
9.987
10.11
9.741
9.747
749,652
-0.36(-3.57%)
Mar 01, 2017
10.08
10.11
9.957
10.11
388,400
+0.09(+0.90%)
Feb 28, 2017
9.927
10.02
9.777
10.02
423,275
+0.03(+0.30%)
Feb 27, 2017
10.05
10.05
9.927
9.987
279,232
-0.06(-0.60%)
Feb 24, 2017
10.02
10.05
9.867
10.05
425,818
+0.00(+0.00%)
Feb 23, 2017
10.11
10.14
9.987
10.05
433,093
-0.06(-0.60%)
Feb 22, 2017
9.987
10.18
9.987
10.11
374,387
+0.09(+0.90%)
Feb 21, 2017
9.987
10.11
9.927
10.02
539,637
+0.03(+0.30%)
Feb 17, 2017
9.987
9.987
9.987
0
-0.06(-0.60%)
Feb 16, 2017
10.08
10.15
10.02
10.05
360,529
-0.09(-0.89%)
Feb 15, 2017
10.17
10.20
10.05
10.14
362,950
-0.06(-0.59%)
Feb 14, 2017
10.14
10.23
10.11
10.20
377,188
-0.03(-0.29%)
Feb 13, 2017
10.23
10.35
10.20
10.23
404,079
-0.03(-0.29%)
Feb 10, 2017
10.26
10.34
10.08
10.26
833,599
-0.03(-0.29%)
Feb 09, 2017
10.35
10.38
10.27
10.29
315,073
-0.06(-0.58%)
Feb 08, 2017
10.35
10.44
10.29
10.35
323,219
-0.03(-0.29%)
Feb 07, 2017
10.41
10.50
10.38
10.38
233,108
-0.06(-0.58%)
Feb 06, 2017
10.68
10.70
10.38
10.44
313,157
-0.21(-1.98%)
Feb 03, 2017
10.41
10.69
10.41
10.65
319,697
+0.24(+2.31%)
Feb 02, 2017
10.44
10.47
10.35
10.41
277,330
-0.06(-0.57%)
Feb 01, 2017
10.53
10.62
10.41
10.47
302,519
-0.06(-0.57%)
Jan 31, 2017
10.53
10.59
10.44
10.53
306,119
-0.03(-0.29%)
Jan 30, 2017
10.65
10.65
10.41
10.56
292,583
-0.09(-0.85%)
Jan 27, 2017
10.89
10.89
10.62
10.65
368,826
-0.21(-1.94%)
Jan 26, 2017
10.71
10.89
10.59
10.86
460,780
+0.09(+0.84%)
Jan 25, 2017
10.62
10.77
10.62
10.77
422,271
+0.18(+1.70%)
Jan 24, 2017
10.50
10.59
10.38
10.59
435,933
+0.06(+0.57%)
Jan 23, 2017
10.50
10.59
10.44
10.53
717,314
-0.03(-0.29%)
Jan 20, 2017
10.62
10.68
10.50
10.56
273,710
-0.06(-0.57%)
Jan 19, 2017
10.83
10.86
10.59
10.62
240,709
-0.15(-1.40%)
Jan 18, 2017
10.65
10.87
10.63
10.77
412,077
+0.09(+0.85%)
Jan 17, 2017
10.77
10.80
10.62
10.68
362,046
-0.02(-0.23%)
Jan 13, 2017
10.70
10.70
10.70
0
+0.18(+1.68%)
Jan 12, 2017
10.59
10.64
10.50
10.53
312,952
-0.03(-0.28%)
Jan 11, 2017
10.67
10.67
10.53
10.56
353,900
+0.00(+0.00%)
Jan 10, 2017
10.64
10.64
10.53
10.56
342,656
-0.06(-0.55%)
Jan 09, 2017
10.73
10.73
10.59
10.61
280,934
-0.06(-0.55%)
Jan 06, 2017
10.53
10.85
10.53
10.67
469,297
+0.06(+0.56%)
Jan 05, 2017
10.73
10.73
10.53
10.61
406,560
-0.06(-0.55%)
Jan 04, 2017
10.79
10.85
10.61
10.67
296,301
-0.12(-1.09%)
Jan 03, 2017
10.61
10.82
10.53
10.79
624,218
+0.24(+2.23%)
Dec 30, 2016
10.56
10.56
10.56
0
+0.03(+0.28%)
Dec 29, 2016
10.41
10.56
10.32
10.53
584,165
+0.12(+1.13%)
Dec 28, 2016
10.47
10.56
10.32
10.41
571,688
-0.18(-1.67%)
Dec 27, 2016
10.50
10.59
10.26
10.59
866,450
-0.03(-0.28%)
Dec 23, 2016
10.61
10.61
10.61
0
+0.03(+0.28%)
Dec 22, 2016
10.50
10.61
10.38
10.59
598,640
+0.00(+0.00%)
Dec 21, 2016
10.44
10.61
10.20
10.59
1,193,519
+0.15(+1.41%)
Dec 20, 2016
10.35
10.44
10.29
10.44
551,483
+0.09(+0.85%)
Dec 19, 2016
10.26
10.41
10.20
10.35
489,282
+0.09(+0.86%)
Dec 16, 2016
10.08
10.32
9.996
10.26
614,325
+0.03(+0.29%)
Dec 15, 2016
10.32
10.32
10.03
10.23
867,103
-0.03(-0.29%)
Dec 14, 2016
10.47
10.56
10.20
10.26
1,387,712
-0.29(-2.79%)
Dec 13, 2016
10.64
10.67
10.47
10.56
625,488
-0.06(-0.55%)
Dec 12, 2016
10.53
10.70
10.53
10.61
756,037
+0.00(+0.00%)
Dec 09, 2016
10.59
10.61
10.14
10.61
1,431,882
+0.03(+0.28%)
Dec 08, 2016
10.64
10.79
10.47
10.59
5,451,332
-0.80(-6.99%)
Dec 07, 2016
11.41
11.50
11.26
11.38
290,793
+0.00(+0.00%)
Dec 06, 2016
11.20
11.41
11.15
11.38
185,307
+0.24(+2.12%)
Dec 05, 2016
11.29
11.29
11.12
11.15
147,549
-0.06(-0.53%)
Dec 02, 2016
11.26
11.35
11.07
11.20
278,898
-0.06(-0.52%)
Dec 01, 2016
11.18
11.35
11.12
11.26
249,933
+0.15(+1.33%)
Nov 30, 2016
11.09
11.18
11.06
11.12
207,575
+0.00(+0.00%)
Nov 29, 2016
11.35
11.35
11.09
11.12
205,852
-0.18(-1.57%)
Nov 28, 2016
11.35
11.38
11.23
11.29
185,122
-0.09(-0.78%)
Nov 25, 2016
11.20
11.38
11.19
11.38
204,311
+0.21(+1.85%)
Nov 23, 2016
11.18
11.18
11.18
0
+0.18(+1.61%)
Nov 22, 2016
10.94
11.06
10.89
11.00
280,884
+0.06(+0.54%)
Nov 21, 2016
10.97
11.03
10.91
10.94
320,969
-0.09(-0.80%)
Nov 18, 2016
11.03
11.03
10.94
11.03
242,868
+0.00(+0.00%)
Nov 17, 2016
11.15
11.20
11.00
11.03
362,223
-0.15(-1.32%)
Nov 16, 2016
11.12
11.20
11.03
11.18
185,028
+0.06(+0.53%)
Nov 15, 2016
11.06
11.17
10.91
11.12
160,462
+0.12(+1.07%)
Nov 14, 2016
11.20
11.29
10.88
11.00
378,228
-0.18(-1.58%)
Nov 11, 2016
10.88
11.21
10.88
11.18
375,494
+0.29(+2.71%)
Nov 10, 2016
11.00
11.09
10.85
10.88
383,803
+0.03(+0.27%)
Nov 09, 2016
10.61
10.97
10.56
10.85
274,419
+0.18(+1.66%)
Nov 08, 2016
10.70
10.73
10.56
10.67
256,092
+0.09(+0.84%)
Nov 07, 2016
10.61
10.76
10.53
10.59
221,729
+0.09(+0.84%)
Nov 04, 2016
10.64
10.70
10.50
10.50
272,905
-0.03(-0.28%)
Nov 03, 2016
10.97
11.00
10.44
10.53
631,742
-0.32(-2.99%)
Nov 02, 2016
10.82
10.91
10.76
10.85
172,592
-0.06(-0.54%)
Nov 01, 2016
10.85
10.92
10.76
10.91
201,453
+0.12(+1.09%)
Oct 31, 2016
11.06
11.06
10.73
10.79
320,888
-0.21(-1.88%)
Oct 28, 2016
10.91
11.04
10.76
11.00
308,958
+0.09(+0.81%)
Oct 27, 2016
11.00
11.06
10.85
10.91
337,843
-0.06(-0.54%)
Oct 26, 2016
10.97
11.00
10.91
10.97
296,695
-0.03(-0.27%)
Oct 25, 2016
10.97
11.00
10.86
11.00
350,122
+0.06(+0.54%)
Oct 24, 2016
10.82
10.97
10.82
10.94
575,383
+0.09(+0.82%)
Oct 21, 2016
10.53
11.03
10.49
10.85
1,250,109
+0.37(+3.49%)
Oct 20, 2016
10.24
10.50
10.21
10.49
383,734
+0.18(+1.77%)
Oct 19, 2016
10.37
10.40
10.30
10.30
225,735
-0.12(-1.19%)
Oct 18, 2016
10.27
10.51
10.23
10.43
223,022
+0.17(+1.61%)
Oct 17, 2016
10.34
10.39
10.19
10.26
421,358
-0.08(-0.78%)
Oct 14, 2016
10.27
10.35
10.26
10.34
250,453
+0.10(+0.96%)
Oct 13, 2016
10.27
10.27
10.17
10.24
320,945
+0.00(+0.00%)
Oct 12, 2016
10.17
10.26
10.13
10.24
218,317
+0.07(+0.68%)
Oct 11, 2016
10.19
10.19
10.11
10.17
208,953
+0.03(+0.34%)
Oct 10, 2016
10.16
10.20
10.11
10.14
142,095
+0.01(+0.06%)
Oct 07, 2016
10.12
10.15
10.06
10.13
144,253
+0.05(+0.52%)
Oct 06, 2016
10.09
10.12
10.02
10.08
116,526
+0.01(+0.12%)
Oct 05, 2016
10.13
10.14
10.01
10.07
191,846
-0.02(-0.17%)
Oct 04, 2016
10.05
10.12
10.04
10.09
243,277
+0.03(+0.35%)
Oct 03, 2016
10.02
10.08
9.978
10.05
115,643
+0.01(+0.11%)
Sep 30, 2016
10.02
10.05
9.949
10.04
205,886
+0.02(+0.23%)
Sep 29, 2016
9.978
10.02
9.862
10.02
187,043
+0.06(+0.58%)
Sep 28, 2016
9.857
10.02
9.793
9.961
229,777
+0.08(+0.82%)
Sep 27, 2016
9.909
9.926
9.787
9.880
123,679
+0.01(+0.12%)
Sep 26, 2016
9.897
9.932
9.828
9.868
104,898
-0.09(-0.87%)
Sep 23, 2016
10.01
10.01
9.799
9.955
209,234
+0.00(+0.00%)
Sep 22, 2016
9.793
9.995
9.793
9.955
189,713
+0.20(+2.07%)
Sep 21, 2016
9.805
9.845
9.734
9.753
119,833
+0.01(+0.12%)
Sep 20, 2016
9.822
9.955
9.735
9.741
93,068
-0.05(-0.47%)
Sep 19, 2016
9.903
9.961
9.781
9.787
224,313
-0.05(-0.47%)
Sep 16, 2016
9.799
9.903
9.712
9.833
180,820
+0.04(+0.41%)
Sep 15, 2016
9.724
9.822
9.689
9.793
109,396
+0.11(+1.13%)
Sep 14, 2016
9.753
9.799
9.683
9.683
128,865
-0.05(-0.48%)
Sep 13, 2016
9.735
9.810
9.689
9.729
155,744
-0.05(-0.53%)
Sep 12, 2016
9.649
9.909
9.591
9.781
345,180
+0.11(+1.14%)
Sep 09, 2016
9.822
9.909
9.660
9.672
311,138
-0.17(-1.76%)
Sep 08, 2016
9.897
9.972
9.833
9.845
242,640
-0.04(-0.41%)
Sep 07, 2016
9.995
10.06
9.880
9.885
240,176
-0.08(-0.81%)
Sep 06, 2016
10.11
10.13
9.949
9.966
247,149
-0.12(-1.15%)
Sep 02, 2016
10.08
10.08
10.08
10.08
146,773
+0.03(+0.35%)
Sep 01, 2016
10.03
10.05
9.932
10.05
158,643
+0.08(+0.81%)
Aug 31, 2016
9.937
9.984
9.857
9.966
251,362
+0.05(+0.52%)
Aug 30, 2016
9.903
9.966
9.839
9.914
265,906
+0.06(+0.65%)
Aug 29, 2016
9.932
9.943
9.851
9.851
207,228
-0.03(-0.29%)
Aug 26, 2016
9.868
9.984
9.810
9.880
304,742
+0.07(+0.71%)
Aug 25, 2016
9.764
9.857
9.764
9.810
360,736
+0.02(+0.18%)
Aug 24, 2016
9.822
9.822
9.776
9.793
143,807
-0.04(-0.41%)
Aug 23, 2016
9.839
9.908
9.793
9.833
205,859
+0.01(+0.06%)
Aug 22, 2016
9.868
9.909
9.822
9.828
206,845
-0.06(-0.58%)
Aug 19, 2016
9.920
10.01
9.868
9.885
137,735
-0.05(-0.52%)
Aug 18, 2016
9.961
9.989
9.880
9.937
77,743
+0.01(+0.06%)
Aug 17, 2016
9.868
10.02
9.822
9.932
206,115
+0.08(+0.76%)
Aug 16, 2016
9.955
9.966
9.822
9.857
276,935
-0.09(-0.87%)
Aug 15, 2016
9.862
10.01
9.862
9.943
150,310
+0.09(+0.88%)
Aug 12, 2016
9.885
9.914
9.839
9.857
246,592
-0.03(-0.35%)
Aug 11, 2016
9.903
9.949
9.845
9.891
220,470
-0.06(-0.64%)
Aug 10, 2016
9.937
9.987
9.909
9.955
146,791
+0.00(+0.00%)
Aug 09, 2016
10.04
10.08
9.943
9.955
184,535
-0.10(-0.98%)
Aug 08, 2016
10.08
10.15
10.04
10.05
161,788
-0.09(-0.86%)
Aug 05, 2016
10.14
10.16
10.05
10.14
136,096
+0.00(+0.00%)
Aug 04, 2016
10.11
10.16
10.02
10.14
245,803
+0.17(+1.68%)
Aug 03, 2016
9.764
10.02
9.741
9.972
237,387
+0.22(+2.25%)
Aug 02, 2016
9.851
9.851
9.677
9.753
266,327
-0.16(-1.63%)
Aug 01, 2016
9.839
9.966
9.837
9.914
248,958
+0.08(+0.82%)
Jul 29, 2016
9.764
9.857
9.753
9.833
222,914
-0.02(-0.18%)
Jul 28, 2016
9.833
9.857
9.770
9.851
155,206
+0.03(+0.29%)
Jul 27, 2016
9.822
9.833
9.764
9.822
129,479
+0.00(+0.00%)
Jul 26, 2016
9.822
9.851
9.718
9.822
170,806
+0.02(+0.24%)
Jul 25, 2016
9.747
9.845
9.747
9.799
125,027
+0.05(+0.47%)
Jul 22, 2016
9.677
9.822
9.677
9.753
280,490
+0.09(+0.90%)
Jul 21, 2016
9.776
9.805
9.666
9.666
114,232
-0.13(-1.36%)
Jul 20, 2016
9.689
9.805
9.545
9.799
417,943
+0.21(+2.17%)
Jul 19, 2016
9.562
9.654
9.545
9.591
269,800
-0.01(-0.06%)
Jul 18, 2016
9.597
9.614
9.557
9.597
414,553
+0.03(+0.30%)
Jul 15, 2016
9.568
9.602
9.516
9.568
195,335
+0.05(+0.48%)
Jul 14, 2016
9.574
9.608
9.506
9.523
297,996
+0.05(+0.48%)
Jul 13, 2016
9.557
9.591
9.472
9.478
275,865
-0.11(-1.12%)
Jul 12, 2016
9.557
9.614
9.540
9.585
218,135
+0.01(+0.12%)
Jul 11, 2016
9.597
9.614
9.534
9.574
167,265
+0.05(+0.53%)
Jul 08, 2016
9.529
9.574
9.523
9.523
145,988
+0.00(+0.00%)
Jul 07, 2016
9.461
9.529
9.421
9.523
129,099
+0.06(+0.66%)
Jul 06, 2016
9.416
9.506
9.348
9.461
99,483
+0.06(+0.60%)
Jul 05, 2016
9.444
9.455
9.336
9.404
127,668
-0.01(-0.06%)
Jul 01, 2016
9.433
9.410
9.410
9.410
118,832
+0.03(+0.30%)
Jun 30, 2016
9.331
9.410
9.286
9.382
162,082
+0.10(+1.04%)
Jun 29, 2016
9.257
9.404
9.195
9.286
222,083
+0.09(+0.98%)
Jun 28, 2016
9.331
9.331
9.167
9.195
200,501
-0.01(-0.12%)
Jun 27, 2016
9.331
9.331
9.122
9.206
318,590
-0.16(-1.75%)
Jun 24, 2016
9.280
9.512
9.257
9.370
343,621
-0.23(-2.36%)
Jun 23, 2016
9.416
9.614
9.402
9.597
343,702
+0.22(+2.35%)
Jun 22, 2016
9.308
9.387
9.297
9.376
204,188
+0.05(+0.48%)
Jun 21, 2016
9.252
9.331
9.212
9.331
197,459
+0.08(+0.86%)
Jun 20, 2016
9.257
9.297
9.229
9.252
220,679
+0.04(+0.43%)
Jun 17, 2016
9.223
9.223
9.105
9.212
235,353
+0.02(+0.25%)
Jun 16, 2016
9.139
9.297
9.119
9.189
330,318
+0.16(+1.75%)
Jun 15, 2016
8.861
9.099
8.861
9.031
119,187
+0.17(+1.91%)
Jun 14, 2016
9.031
9.031
8.861
8.861
160,908
-0.14(-1.51%)
Jun 13, 2016
9.206
9.206
8.997
8.997
105,829
-0.19(-2.09%)
Jun 10, 2016
9.105
9.212
9.054
9.189
158,860
+0.02(+0.25%)
Jun 09, 2016
9.127
9.184
9.054
9.167
124,301
+0.03(+0.37%)
Jun 08, 2016
9.059
9.144
9.059
9.133
99,709
+0.00(+0.00%)
Jun 07, 2016
9.105
9.155
8.992
9.133
82,742
+0.08(+0.94%)
Jun 06, 2016
9.076
9.153
9.033
9.048
76,889
-0.09(-0.99%)
Jun 03, 2016
9.110
9.161
9.071
9.139
177,579
+0.03(+0.31%)
Jun 02, 2016
9.076
9.110
9.031
9.110
91,309
+0.06(+0.69%)
Jun 01, 2016
9.014
9.105
9.014
9.048
99,877
+0.06(+0.69%)
May 31, 2016
8.884
9.008
8.878
8.986
272,016
+0.07(+0.82%)
May 27, 2016
8.901
8.912
8.912
8.912
223,517
+0.02(+0.25%)
May 26, 2016
8.907
9.020
8.867
8.890
140,948
-0.08(-0.88%)
May 25, 2016
9.025
9.099
8.946
8.969
114,841
-0.06(-0.69%)
May 24, 2016
9.082
9.172
8.986
9.031
139,928
+0.07(+0.76%)
May 23, 2016
8.986
9.020
8.850
8.963
110,105
+0.04(+0.44%)
May 20, 2016
8.907
8.958
8.878
8.924
133,788
+0.03(+0.38%)
May 19, 2016
9.003
9.040
8.828
8.890
161,415
-0.06(-0.63%)
May 18, 2016
8.890
9.042
8.890
8.946
180,939
+0.00(+0.00%)
May 17, 2016
8.986
9.037
8.856
8.946
213,883
-0.04(-0.44%)
May 16, 2016
8.890
9.031
8.867
8.986
122,262
+0.11(+1.21%)
May 13, 2016
8.850
8.929
8.830
8.878
118,416
-0.03(-0.32%)
May 12, 2016
9.037
9.037
8.856
8.907
78,927
-0.02(-0.25%)
May 11, 2016
9.076
9.122
8.929
8.929
85,117
-0.14(-1.50%)
May 10, 2016
9.048
9.189
8.963
9.065
187,449
+0.11(+1.26%)
May 09, 2016
8.861
9.008
8.861
8.952
118,232
+0.06(+0.64%)
May 06, 2016
8.941
8.958
8.867
8.895
114,094
-0.01(-0.06%)
May 05, 2016
8.844
8.952
8.714
8.901
210,433
-0.02(-0.25%)
May 04, 2016
8.856
9.013
8.850
8.924
116,505
-0.07(-0.82%)
May 03, 2016
9.071
9.071
8.934
8.997
99,806
-0.08(-0.87%)
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.