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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
62.60
-0.39 (-0.62%)
Official Closing Price
Updated: 7:00 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, 2013
182.33
183.65
179.67
181.57
136,042
-0.66(-0.36%)
Apr 29, 2013
182.99
184.60
181.00
182.23
143,963
+0.76(+0.42%)
Apr 26, 2013
183.56
184.41
180.62
181.47
203,504
-2.94(-1.60%)
Apr 25, 2013
179.38
185.08
177.58
184.41
515,868
+5.98(+3.35%)
Apr 24, 2013
183.18
189.73
172.07
178.43
572,032
-1.90(-1.05%)
Apr 23, 2013
170.84
180.76
170.08
180.33
361,911
+10.25(+6.03%)
Apr 22, 2013
173.59
176.44
168.75
170.08
204,506
-3.04(-1.75%)
Apr 19, 2013
170.84
174.45
168.37
173.12
244,259
+3.89(+2.30%)
Apr 18, 2013
167.52
170.56
165.72
169.23
128,413
+3.13(+1.89%)
Apr 17, 2013
164.86
167.90
164.29
166.10
143,748
+0.38(+0.23%)
Apr 16, 2013
164.29
168.94
163.82
165.72
134,946
+4.46(+2.77%)
Apr 15, 2013
163.25
163.25
159.55
161.25
139,386
-3.61(-2.19%)
Apr 12, 2013
165.72
166.29
163.30
164.86
152,310
-0.95(-0.57%)
Apr 11, 2013
169.23
169.42
163.06
165.81
254,972
-3.70(-2.18%)
Apr 10, 2013
166.10
171.51
165.62
169.51
233,756
+4.75(+2.88%)
Apr 09, 2013
158.03
166.00
158.03
164.77
141,109
+5.03(+3.15%)
Apr 08, 2013
152.33
161.54
152.14
159.74
136,046
+7.21(+4.73%)
Apr 05, 2013
154.61
154.75
148.35
152.52
249,189
-4.08(-2.61%)
Apr 04, 2013
156.60
158.79
155.47
156.60
110,840
-0.09(-0.06%)
Apr 03, 2013
167.33
167.33
156.03
156.70
245,885
-9.49(-5.71%)
Apr 02, 2013
167.42
167.99
165.43
166.19
70,644
+0.19(+0.11%)
Apr 01, 2013
170.08
170.08
164.20
166.00
105,592
-4.84(-2.83%)
Mar 28, 2013
170.84
171.60
167.89
170.84
154,538
-0.66(-0.39%)
Mar 27, 2013
164.01
171.60
163.06
171.51
278,570
+5.31(+3.20%)
Mar 26, 2013
164.96
166.47
162.30
166.19
209,714
+2.56(+1.57%)
Mar 25, 2013
163.53
164.77
162.58
163.63
131,667
+0.57(+0.35%)
Mar 22, 2013
162.30
166.00
160.40
163.06
131,786
-2.09(-1.26%)
Mar 21, 2013
162.87
166.10
162.01
165.15
104,952
+2.56(+1.58%)
Mar 20, 2013
164.01
164.86
156.22
162.58
261,462
-2.28(-1.38%)
Mar 19, 2013
162.01
167.90
161.82
164.86
455,043
+0.57(+0.35%)
Mar 18, 2013
153.19
164.77
152.33
164.29
480,820
+12.24(+8.05%)
Mar 15, 2013
140.75
154.23
140.28
152.05
385,591
+11.77(+8.39%)
Mar 14, 2013
143.51
143.79
136.67
140.28
352,211
-1.99(-1.40%)
Mar 13, 2013
142.37
143.32
141.89
142.27
128,220
-0.57(-0.40%)
Mar 12, 2013
145.50
146.83
142.37
142.84
75,959
-3.51(-2.40%)
Mar 11, 2013
148.73
148.92
145.41
146.35
58,117
-0.95(-0.64%)
Mar 08, 2013
144.46
148.63
144.17
147.30
88,360
+3.61(+2.51%)
Mar 07, 2013
144.55
145.69
142.18
143.70
89,094
-0.76(-0.53%)
Mar 06, 2013
143.89
146.73
143.13
144.46
96,904
+0.66(+0.46%)
Mar 05, 2013
142.94
145.22
141.70
143.79
158,396
+0.76(+0.53%)
Mar 04, 2013
145.88
145.88
142.18
143.03
152,674
-4.18(-2.84%)
Mar 01, 2013
144.36
149.20
142.65
147.21
211,484
+2.94(+2.04%)
Feb 28, 2013
146.59
147.92
143.60
144.27
194,614
-2.85(-1.94%)
Feb 27, 2013
150.72
152.90
145.50
147.11
216,742
-3.61(-2.39%)
Feb 26, 2013
153.28
154.80
149.96
150.72
114,796
-0.57(-0.38%)
Feb 22, 2013
151.48
152.52
148.06
151.29
151,771
+1.71(+1.14%)
Feb 21, 2013
155.18
155.28
147.59
149.58
256,288
-5.79(-3.73%)
Feb 20, 2013
162.30
162.77
154.80
155.37
265,836
-7.50(-4.60%)
Feb 19, 2013
162.30
163.44
161.06
162.87
114,676
+0.00(+0.00%)
Feb 15, 2013
161.92
163.82
160.97
162.87
111,671
+0.66(+0.41%)
Feb 14, 2013
160.59
163.15
160.59
162.20
79,788
-0.19(-0.12%)
Feb 13, 2013
160.21
164.20
160.21
162.39
138,168
+1.23(+0.77%)
Feb 12, 2013
159.45
162.20
158.98
161.16
72,184
+1.04(+0.65%)
Feb 11, 2013
160.21
161.42
159.07
160.12
77,564
-0.47(-0.30%)
Feb 08, 2013
161.06
161.25
158.50
160.59
112,588
+0.38(+0.24%)
Feb 07, 2013
161.54
162.77
159.17
160.21
108,270
-0.95(-0.59%)
Feb 06, 2013
160.40
161.54
158.41
161.16
195,999
-1.33(-0.82%)
Feb 04, 2013
166.10
166.10
161.06
162.49
125,705
-4.08(-2.45%)
Feb 01, 2013
162.68
168.47
162.30
166.57
297,431
+4.56(+2.81%)
Jan 31, 2013
158.50
163.15
158.41
162.01
251,739
+3.32(+2.09%)
Jan 30, 2013
154.61
159.55
154.23
158.69
340,449
+3.42(+2.20%)
Jan 29, 2013
158.88
163.82
153.76
155.28
768,206
-14.62(-8.60%)
Jan 28, 2013
172.36
174.54
168.56
169.89
235,485
-1.33(-0.78%)
Jan 25, 2013
170.75
173.21
169.80
171.22
130,583
+0.47(+0.28%)
Jan 24, 2013
170.84
172.55
169.13
170.75
182,448
+0.09(+0.06%)
Jan 23, 2013
173.12
173.12
169.99
170.65
260,170
-1.14(-0.66%)
Jan 22, 2013
174.35
174.35
168.18
171.79
292,362
-2.37(-1.36%)
Jan 18, 2013
176.16
177.01
171.31
174.16
172,618
-0.28(-0.16%)
Jan 17, 2013
181.76
181.85
174.16
174.45
225,825
-7.12(-3.92%)
Jan 16, 2013
186.03
187.17
179.86
181.57
139,597
-6.07(-3.24%)
Jan 15, 2013
180.71
188.12
180.71
187.64
220,934
+5.03(+2.76%)
Jan 14, 2013
179.38
183.94
179.00
182.61
90,088
+3.70(+2.07%)
Jan 11, 2013
180.33
180.33
177.68
178.91
85,769
-1.61(-0.89%)
Jan 10, 2013
182.23
182.23
176.44
180.52
143,899
-1.71(-0.94%)
Jan 09, 2013
181.38
184.60
179.19
182.23
112,919
+2.09(+1.16%)
Jan 08, 2013
185.08
185.74
177.77
180.14
140,225
-4.94(-2.67%)
Jan 07, 2013
189.44
189.82
184.60
185.08
100,495
-4.75(-2.50%)
Jan 04, 2013
189.82
190.96
188.69
189.82
114,198
+0.09(+0.05%)
Jan 03, 2013
189.82
191.15
189.06
189.73
152,826
-0.09(-0.05%)
Jan 02, 2013
190.11
190.96
184.41
189.82
138,643
+5.41(+2.93%)
Dec 31, 2012
182.80
185.08
181.28
184.41
96,247
+2.85(+1.57%)
Dec 28, 2012
183.84
183.94
180.33
181.57
86,507
-1.52(-0.83%)
Dec 27, 2012
186.69
186.69
182.04
183.09
83,107
-1.90(-1.03%)
Dec 26, 2012
185.93
187.17
184.03
184.98
81,553
+1.04(+0.57%)
Dec 24, 2012
189.16
189.16
180.43
183.94
68,761
-3.89(-2.07%)
Dec 21, 2012
189.25
189.54
185.65
187.83
191,909
-1.90(-1.00%)
Dec 20, 2012
191.63
192.67
187.93
189.73
177,281
-2.56(-1.33%)
Dec 19, 2012
190.11
193.43
190.11
192.29
345,573
+1.14(+0.60%)
Dec 18, 2012
190.77
191.91
187.45
191.15
364,407
+1.42(+0.75%)
Dec 17, 2012
186.98
195.04
185.93
189.73
502,376
+2.18(+1.16%)
Dec 14, 2012
183.65
188.50
181.76
187.55
263,443
+0.66(+0.36%)
Dec 13, 2012
184.03
188.69
182.62
186.88
237,067
+11.39(+6.49%)
Dec 11, 2012
173.40
176.92
173.21
175.49
295,463
-0.19(-0.11%)
Dec 10, 2012
164.20
176.16
163.63
175.68
258,018
+10.63(+6.44%)
Dec 06, 2012
165.34
170.37
162.68
165.05
475,104
-6.55(-3.82%)
Dec 04, 2012
191.72
192.20
168.75
171.60
1,156,462
-19.74(-10.32%)
Nov 30, 2012
197.89
197.89
188.88
191.34
380,001
-7.59(-3.82%)
Nov 29, 2012
181.66
199.22
181.66
198.94
446,060
+15.19(+8.26%)
Nov 28, 2012
176.82
183.84
176.54
183.75
160,764
+5.50(+3.09%)
Nov 27, 2012
180.24
180.43
176.35
178.24
124,047
-2.37(-1.31%)
Nov 26, 2012
184.13
184.13
178.43
180.62
133,345
-1.33(-0.73%)
Nov 23, 2012
184.32
184.32
181.00
181.95
42,071
-0.19(-0.10%)
Nov 21, 2012
184.70
186.79
181.09
182.14
233,563
-3.23(-1.74%)
Nov 20, 2012
182.23
185.46
179.48
185.36
213,996
+4.56(+2.52%)
Nov 19, 2012
182.04
182.71
178.43
180.81
156,532
+0.38(+0.21%)
Nov 16, 2012
182.99
185.08
179.57
180.43
372,845
-2.85(-1.55%)
Nov 15, 2012
173.78
184.22
173.69
183.28
540,408
+7.69(+4.38%)
Nov 14, 2012
168.47
176.54
168.47
175.59
281,424
+5.79(+3.41%)
Nov 13, 2012
167.99
170.65
167.99
169.80
192,485
-1.04(-0.61%)
Nov 12, 2012
163.72
171.51
163.44
170.84
307,066
+8.92(+5.51%)
Nov 09, 2012
159.07
163.15
158.69
161.92
114,407
+1.90(+1.19%)
Nov 08, 2012
159.17
162.87
158.50
160.02
100,014
-1.99(-1.23%)
Nov 07, 2012
160.88
162.77
157.65
162.01
223,594
-0.38(-0.23%)
Nov 06, 2012
158.41
162.82
157.17
162.39
265,687
+5.31(+3.38%)
Nov 05, 2012
160.88
161.16
155.66
157.08
297,092
-0.95(-0.60%)
Nov 02, 2012
161.35
162.20
155.18
158.03
334,272
-0.47(-0.30%)
Nov 01, 2012
160.02
163.06
156.32
158.50
234,114
-1.52(-0.95%)
Oct 31, 2012
151.38
164.10
146.64
160.02
640,319
+1.61(+1.02%)
Oct 26, 2012
160.88
158.41
158.41
158.41
326,176
-3.51(-2.17%)
Oct 25, 2012
164.48
165.34
159.55
161.92
210,661
-2.66(-1.61%)
Oct 24, 2012
165.05
165.78
163.72
164.58
149,033
+0.28(+0.17%)
Oct 23, 2012
163.34
164.96
161.54
164.29
129,193
-0.57(-0.35%)
Oct 19, 2012
166.10
166.57
163.06
164.86
191,349
-2.09(-1.25%)
Oct 18, 2012
167.90
167.90
163.34
166.95
210,628
+1.80(+1.09%)
Oct 17, 2012
170.84
171.79
164.48
165.15
312,004
-4.37(-2.58%)
Oct 16, 2012
170.75
171.79
165.24
169.51
311,513
-0.28(-0.17%)
Oct 15, 2012
183.56
183.65
167.52
169.80
1,058,571
+7.12(+4.38%)
Oct 12, 2012
170.46
173.69
156.79
162.68
489,529
-7.69(-4.51%)
Oct 11, 2012
160.69
173.59
160.59
170.37
430,858
+9.59(+5.96%)
Oct 10, 2012
156.13
161.73
155.61
160.78
237,685
+3.42(+2.17%)
Oct 09, 2012
157.36
158.98
154.33
157.36
139,337
+1.61(+1.04%)
Oct 08, 2012
158.60
162.11
155.18
155.75
242,788
-2.94(-1.85%)
Oct 05, 2012
155.28
160.40
153.57
158.69
177,035
+3.99(+2.58%)
Oct 04, 2012
156.41
157.08
151.00
154.71
218,235
-2.28(-1.45%)
Oct 03, 2012
163.53
164.10
154.23
156.98
339,706
-2.18(-1.37%)
Oct 02, 2012
158.12
160.88
151.86
159.17
256,864
+1.61(+1.02%)
Oct 01, 2012
158.79
170.56
147.02
157.55
1,005,937
-0.66(-0.42%)
Sep 28, 2012
147.30
162.58
147.11
158.22
603,537
+10.63(+7.20%)
Sep 27, 2012
142.18
150.72
139.14
147.59
721,403
+9.40(+6.80%)
Sep 26, 2012
133.92
142.37
133.35
138.19
273,799
+4.18(+3.12%)
Sep 25, 2012
141.13
141.42
133.73
134.02
218,582
-4.94(-3.55%)
Sep 24, 2012
138.19
145.12
137.24
138.95
350,341
-2.66(-1.88%)
Sep 21, 2012
132.88
142.37
131.36
141.61
416,707
+10.53(+8.04%)
Sep 20, 2012
136.77
136.86
130.50
131.07
135,188
-5.98(-4.36%)
Sep 19, 2012
136.48
138.19
134.11
137.05
108,358
+0.76(+0.56%)
Sep 18, 2012
135.63
139.43
133.64
136.29
161,261
+1.90(+1.41%)
Sep 17, 2012
142.37
142.37
133.35
134.40
206,942
-7.31(-5.16%)
Sep 14, 2012
137.62
144.27
136.77
141.70
322,912
+4.37(+3.18%)
Sep 13, 2012
137.05
137.62
136.29
137.34
119,949
-0.29(-0.21%)
Sep 12, 2012
135.63
137.62
135.25
137.62
187,276
+0.00(+0.00%)
Sep 11, 2012
137.43
137.81
136.10
137.62
159,546
+0.95(+0.69%)
Sep 10, 2012
140.19
140.47
136.58
136.67
172,814
-3.70(-2.64%)
Sep 07, 2012
134.68
142.65
134.21
140.38
296,817
+7.59(+5.72%)
Sep 06, 2012
128.89
133.97
128.04
132.78
136,685
+3.99(+3.10%)
Sep 05, 2012
125.85
129.93
125.85
128.79
155,450
+2.18(+1.72%)
Sep 04, 2012
130.03
132.02
125.85
126.61
207,354
-5.31(-4.03%)
Aug 31, 2012
129.65
132.78
129.08
131.93
193,677
+2.28(+1.76%)
Aug 30, 2012
126.23
130.31
126.04
129.65
142,727
+3.61(+2.86%)
Aug 29, 2012
128.13
128.89
125.28
126.04
157,097
-1.42(-1.12%)
Aug 27, 2012
132.57
133.87
125.80
127.47
230,486
-3.25(-2.49%)
Aug 24, 2012
136.38
136.38
129.51
130.72
239,757
-3.81(-2.83%)
Aug 23, 2012
137.59
137.86
133.22
134.52
196,300
-1.30(-0.96%)
Aug 22, 2012
134.52
135.82
132.85
135.82
188,285
+1.76(+1.32%)
Aug 21, 2012
132.57
134.43
130.34
134.06
211,942
+3.62(+2.78%)
Aug 20, 2012
129.42
132.02
127.09
130.44
155,142
+1.11(+0.86%)
Aug 17, 2012
129.79
130.44
127.75
129.32
142,910
+0.28(+0.22%)
Aug 16, 2012
126.82
131.74
125.52
129.04
292,011
+2.51(+1.98%)
Aug 15, 2012
125.33
126.72
123.94
126.54
181,840
+0.09(+0.07%)
Aug 14, 2012
121.90
127.79
121.15
126.44
393,541
+2.04(+1.64%)
Aug 13, 2012
122.45
129.79
122.27
124.40
769,822
+4.64(+3.88%)
Aug 10, 2012
113.73
121.06
113.17
119.76
500,152
+7.98(+7.14%)
Aug 09, 2012
113.26
114.10
109.64
111.78
182,905
+1.58(+1.43%)
Aug 08, 2012
112.33
114.75
109.55
110.20
207,193
-2.23(-1.98%)
Aug 07, 2012
109.55
114.56
106.93
112.43
353,070
+1.95(+1.77%)
Aug 06, 2012
106.48
113.54
106.48
110.48
329,238
+5.29(+5.03%)
Aug 03, 2012
109.83
110.94
104.72
105.19
230,034
-3.62(-3.33%)
Aug 02, 2012
102.68
109.55
102.22
108.81
429,533
+4.55(+4.36%)
Aug 01, 2012
106.86
104.26
104.26
104.26
227,735
-1.76(-1.66%)
Jul 31, 2012
101.38
106.39
98.59
106.02
551,054
+4.83(+4.77%)
Jul 30, 2012
111.41
112.61
98.22
101.19
711,544
-9.75(-8.79%)
Jul 27, 2012
108.90
112.52
108.67
110.94
350,168
+2.14(+1.96%)
Jul 26, 2012
107.60
110.20
106.02
108.81
410,263
+2.13(+2.00%)
Jul 25, 2012
114.19
115.58
105.93
106.67
791,973
-7.52(-6.59%)
Jul 24, 2012
116.42
116.42
112.80
114.19
800,264
+1.02(+0.90%)
Jul 23, 2012
118.55
121.80
111.22
113.17
1,391,520
-6.68(-5.58%)
Jul 20, 2012
115.58
124.31
112.43
119.85
1,955,542
+15.88(+15.27%)
Jul 19, 2012
98.04
121.25
96.55
103.98
5,189,814
+15.78(+17.90%)
Jul 18, 2012
138.98
139.63
87.36
88.20
7,471,269
-47.53(-35.02%)
Jul 17, 2012
145.48
161.35
128.67
135.73
3,301,287
-70.93(-34.32%)
Jul 16, 2012
208.51
208.98
203.69
206.66
327,365
-1.76(-0.85%)
Jul 13, 2012
210.37
211.21
206.38
208.42
156,743
-1.95(-0.93%)
Jul 12, 2012
211.11
212.04
208.98
210.37
188,733
-2.41(-1.13%)
Jul 11, 2012
219.75
220.58
210.00
212.78
274,364
-4.46(-2.05%)
Jul 10, 2012
225.13
227.36
215.20
217.24
175,620
-6.03(-2.70%)
Jul 09, 2012
226.34
230.33
222.72
223.28
110,518
-6.03(-2.63%)
Jul 06, 2012
227.73
229.59
227.45
229.31
132,442
-1.39(-0.60%)
Jul 05, 2012
223.74
232.75
222.81
230.70
338,110
+7.89(+3.54%)
Jul 03, 2012
223.18
223.37
218.63
222.81
46,035
-0.09(-0.04%)
Jul 02, 2012
229.59
229.59
222.16
222.90
189,365
-4.55(-2.00%)
Jun 29, 2012
235.81
235.81
225.04
227.45
189,555
-5.01(-2.16%)
Jun 28, 2012
234.04
238.31
231.07
232.47
91,791
-5.01(-2.11%)
Jun 27, 2012
232.75
239.06
232.37
237.48
81,606
+5.29(+2.28%)
Jun 26, 2012
228.85
234.04
228.20
232.19
141,357
+5.94(+2.63%)
Jun 25, 2012
232.00
233.58
222.90
226.25
202,039
-10.86(-4.58%)
Jun 22, 2012
245.46
245.46
236.23
237.11
119,194
-6.22(-2.56%)
Jun 21, 2012
252.52
252.52
243.24
243.33
119,689
-9.10(-3.60%)
Jun 20, 2012
260.88
260.88
250.66
252.43
66,778
-5.20(-2.02%)
Jun 19, 2012
254.00
261.25
253.54
257.63
51,068
+3.90(+1.54%)
Jun 18, 2012
260.23
263.01
251.87
253.73
74,740
-8.63(-3.29%)
Jun 15, 2012
253.08
262.55
252.06
262.36
66,605
+9.84(+3.90%)
Jun 14, 2012
251.50
253.45
249.92
252.52
42,793
+1.58(+0.63%)
Jun 13, 2012
252.71
254.47
250.29
250.94
28,881
-1.49(-0.59%)
Jun 12, 2012
253.08
255.31
250.57
252.43
347,591
+2.14(+0.85%)
Jun 11, 2012
258.37
259.39
250.01
250.29
34,234
-4.92(-1.93%)
Jun 08, 2012
251.22
255.31
248.99
255.21
30,626
+3.25(+1.29%)
Jun 07, 2012
255.12
257.63
251.50
251.96
45,156
-0.09(-0.04%)
Jun 06, 2012
251.41
256.23
247.32
252.06
51,088
+2.60(+1.04%)
Jun 05, 2012
244.16
250.57
242.68
249.46
63,303
+4.73(+1.93%)
Jun 04, 2012
243.33
248.44
241.38
244.72
66,756
+1.49(+0.61%)
Jun 01, 2012
241.38
245.46
241.38
243.24
106,380
-2.88(-1.17%)
May 31, 2012
246.95
250.11
240.64
246.11
74,635
-0.56(-0.23%)
May 30, 2012
250.48
253.82
246.30
246.67
62,110
-8.26(-3.24%)
May 29, 2012
246.67
255.21
246.67
254.93
68,421
+11.42(+4.69%)
May 25, 2012
244.72
246.49
242.59
243.51
40,617
-0.46(-0.19%)
May 24, 2012
246.21
246.58
241.47
243.98
45,095
-2.14(-0.87%)
May 23, 2012
248.34
248.99
242.21
246.11
87,783
-5.85(-2.32%)
May 22, 2012
248.34
255.40
247.92
251.96
124,532
+2.78(+1.12%)
May 21, 2012
241.56
249.83
238.69
249.18
127,778
+9.75(+4.07%)
May 18, 2012
243.70
251.78
238.31
239.43
103,050
-4.92(-2.01%)
May 17, 2012
244.53
246.39
242.59
244.35
182,672
+0.84(+0.34%)
May 16, 2012
254.38
256.79
243.24
243.51
112,214
-10.21(-4.02%)
May 15, 2012
251.50
256.33
250.66
253.73
49,617
+1.11(+0.44%)
May 14, 2012
253.63
257.90
252.33
252.61
65,871
-5.01(-1.95%)
May 11, 2012
255.31
261.43
253.63
257.63
62,640
-0.74(-0.29%)
May 10, 2012
263.94
264.12
257.16
258.37
121,039
-4.18(-1.59%)
May 09, 2012
262.55
265.14
261.25
262.55
178,819
-4.64(-1.74%)
May 08, 2012
261.71
268.12
261.62
267.19
183,982
+1.95(+0.74%)
May 07, 2012
265.33
266.26
261.80
265.24
174,209
-1.02(-0.38%)
May 04, 2012
260.50
267.37
260.50
266.26
159,903
+1.67(+0.63%)
May 03, 2012
266.44
267.84
260.41
264.59
160,934
-2.97(-1.11%)
May 02, 2012
254.10
268.02
254.10
267.56
138,732
+12.07(+4.72%)
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.