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
Global Cons Staples Ishares ETF
(NY:
KXI
)
62.71
-0.24 (-0.38%)
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, 2010
22.64
22.67
22.40
22.40
47,312
-0.21(-0.94%)
Apr 29, 2010
22.47
22.70
22.47
22.61
67,957
+0.29(+1.28%)
Apr 28, 2010
22.47
22.47
22.20
22.33
79,301
-0.06(-0.26%)
Apr 27, 2010
22.76
22.79
22.30
22.38
122,045
-0.46(-2.02%)
Apr 26, 2010
22.96
22.99
22.85
22.85
172,546
-0.10(-0.42%)
Apr 23, 2010
22.73
22.94
22.73
22.94
44,904
+0.11(+0.49%)
Apr 22, 2010
22.83
22.84
22.69
22.83
65,309
-0.06(-0.25%)
Apr 21, 2010
22.91
22.91
22.80
22.89
82,405
+0.00(+0.01%)
Apr 20, 2010
22.95
22.95
22.83
22.89
19,647
+0.07(+0.32%)
Apr 19, 2010
22.71
22.82
22.64
22.81
29,161
-0.04(-0.17%)
Apr 16, 2010
22.94
23.00
22.70
22.85
75,639
-0.10(-0.44%)
Apr 15, 2010
22.92
23.03
22.87
22.95
87,414
-0.17(-0.74%)
Apr 14, 2010
22.98
23.12
22.98
23.12
69,530
+0.08(+0.35%)
Apr 13, 2010
23.00
23.11
22.95
23.04
42,759
-0.02(-0.10%)
Apr 12, 2010
22.96
23.09
22.96
23.06
34,378
+0.12(+0.51%)
Apr 09, 2010
22.86
22.96
22.84
22.95
92,943
+0.12(+0.53%)
Apr 08, 2010
22.77
22.84
22.61
22.83
83,587
+0.00(+0.02%)
Apr 07, 2010
22.91
22.92
22.78
22.82
73,167
-0.07(-0.32%)
Apr 06, 2010
22.93
22.95
22.81
22.90
81,122
-0.08(-0.36%)
Apr 05, 2010
23.16
23.16
22.97
22.98
39,210
-0.00(-0.02%)
Apr 01, 2010
22.93
22.98
22.98
22.98
179,762
+0.13(+0.56%)
Mar 31, 2010
22.90
22.92
22.76
22.85
86,803
+0.01(+0.05%)
Mar 30, 2010
22.90
22.92
22.83
22.84
30,521
+0.01(+0.06%)
Mar 29, 2010
22.76
22.85
22.71
22.83
34,623
+0.18(+0.79%)
Mar 26, 2010
22.68
22.71
22.57
22.65
44,430
+0.03(+0.15%)
Mar 25, 2010
22.63
22.77
22.60
22.62
60,102
-0.02(-0.07%)
Mar 24, 2010
22.74
22.74
22.58
22.63
99,794
-0.27(-1.18%)
Mar 23, 2010
22.81
22.90
22.74
22.90
40,490
+0.08(+0.37%)
Mar 22, 2010
22.55
22.84
22.37
22.82
47,982
+0.19(+0.82%)
Mar 19, 2010
22.74
22.75
22.60
22.63
40,145
-0.18(-0.78%)
Mar 18, 2010
22.73
22.81
22.73
22.81
80,002
-0.02(-0.07%)
Mar 17, 2010
22.85
22.85
22.71
22.83
335,656
+0.10(+0.46%)
Mar 16, 2010
22.62
22.73
22.57
22.72
51,706
+0.17(+0.74%)
Mar 15, 2010
22.45
22.56
22.45
22.56
189,572
+0.03(+0.15%)
Mar 12, 2010
22.42
22.52
22.42
22.52
419,627
+0.07(+0.29%)
Mar 11, 2010
22.45
22.45
22.32
22.45
51,845
+0.07(+0.29%)
Mar 10, 2010
22.33
22.45
22.33
22.39
66,149
+0.04(+0.19%)
Mar 09, 2010
22.44
22.45
22.33
22.35
245,347
-0.05(-0.23%)
Mar 08, 2010
22.48
22.56
22.38
22.40
62,963
-0.15(-0.67%)
Mar 05, 2010
22.39
22.55
22.31
22.55
84,988
+0.21(+0.94%)
Mar 04, 2010
22.39
22.47
22.29
22.34
56,947
+0.05(+0.21%)
Mar 03, 2010
22.40
22.42
22.23
22.29
205,290
+0.03(+0.12%)
Mar 02, 2010
22.24
22.35
22.23
22.27
144,521
+0.09(+0.42%)
Mar 01, 2010
21.91
22.19
21.91
22.17
215,869
+0.15(+0.67%)
Feb 26, 2010
22.03
22.06
21.90
22.02
52,272
+0.05(+0.23%)
Feb 25, 2010
21.81
22.00
21.73
21.97
57,887
-0.11(-0.49%)
Feb 24, 2010
22.00
22.11
21.94
22.08
25,929
+0.14(+0.66%)
Feb 23, 2010
22.11
22.11
21.88
21.94
101,074
-0.15(-0.67%)
Feb 22, 2010
22.16
22.17
21.99
22.09
47,696
-0.04(-0.19%)
Feb 19, 2010
22.04
22.13
21.92
22.13
53,568
+0.10(+0.48%)
Feb 18, 2010
21.96
22.03
21.89
22.02
40,459
+0.12(+0.56%)
Feb 17, 2010
21.78
21.91
21.78
21.90
111,012
+0.08(+0.35%)
Feb 16, 2010
21.55
21.83
21.55
21.83
155,675
+0.24(+1.10%)
Feb 12, 2010
21.48
21.59
21.59
21.59
79,837
-0.00(-0.00%)
Feb 11, 2010
21.37
21.61
21.24
21.59
35,810
+0.29(+1.37%)
Feb 10, 2010
21.26
21.36
21.15
21.30
49,094
-0.08(-0.36%)
Feb 09, 2010
21.24
21.53
21.14
21.38
99,943
+0.37(+1.77%)
Feb 08, 2010
21.12
21.26
21.00
21.00
247,364
-0.03(-0.17%)
Feb 05, 2010
21.21
21.21
20.74
21.04
145,002
-0.19(-0.91%)
Feb 04, 2010
21.68
21.68
21.22
21.23
155,997
-0.66(-2.99%)
Feb 03, 2010
21.99
21.99
21.84
21.89
98,794
-0.16(-0.74%)
Feb 02, 2010
21.81
22.07
21.72
22.05
1,839,076
+0.38(+1.77%)
Feb 01, 2010
21.50
21.69
21.50
21.67
211,156
+0.10(+0.48%)
Jan 29, 2010
21.75
21.81
21.46
21.56
86,690
-0.08(-0.39%)
Jan 28, 2010
21.81
21.90
21.60
21.65
114,811
-0.10(-0.45%)
Jan 27, 2010
21.71
21.77
21.59
21.74
184,092
+0.09(+0.39%)
Jan 26, 2010
21.53
21.77
21.46
21.66
425,244
-0.09(-0.41%)
Jan 25, 2010
21.79
21.84
21.74
21.75
184,017
+0.05(+0.21%)
Jan 22, 2010
21.87
22.05
21.65
21.70
189,232
-0.20(-0.92%)
Jan 21, 2010
22.22
22.28
21.83
21.90
129,604
-0.24(-1.07%)
Jan 20, 2010
22.30
22.30
22.02
22.14
104,854
-0.38(-1.69%)
Jan 19, 2010
22.25
22.52
22.18
22.52
104,228
+0.33(+1.49%)
Jan 15, 2010
22.36
22.19
22.19
22.19
108,939
-0.20(-0.90%)
Jan 14, 2010
22.37
22.40
22.29
22.39
67,114
+0.02(+0.07%)
Jan 13, 2010
22.16
22.42
22.16
22.38
110,435
+0.28(+1.28%)
Jan 12, 2010
22.02
22.17
22.02
22.09
160,926
-0.03(-0.11%)
Jan 11, 2010
22.16
22.16
21.93
22.12
130,258
+0.12(+0.55%)
Jan 08, 2010
22.00
22.01
21.87
22.00
61,593
+0.01(+0.02%)
Jan 07, 2010
22.04
22.04
21.86
21.99
158,011
-0.08(-0.35%)
Jan 06, 2010
22.07
22.08
21.98
22.07
201,391
-0.01(-0.03%)
Jan 05, 2010
22.12
22.20
22.04
22.08
184,393
-0.24(-1.06%)
Jan 04, 2010
22.23
22.33
22.18
22.32
137,518
+0.33(+1.52%)
Dec 31, 2009
22.25
21.98
21.98
21.98
81,897
-0.15(-0.68%)
Dec 30, 2009
22.09
22.14
22.04
22.13
77,864
-0.04(-0.18%)
Dec 29, 2009
22.29
22.29
22.14
22.17
54,704
+0.01(+0.05%)
Dec 28, 2009
22.21
22.37
22.09
22.16
208,597
+0.05(+0.25%)
Dec 24, 2009
22.13
22.14
22.02
22.11
48,301
+0.14(+0.64%)
Dec 23, 2009
22.00
22.12
21.91
21.97
109,948
+0.10(+0.44%)
Dec 22, 2009
21.79
21.92
21.79
21.87
107,687
+0.13(+0.61%)
Dec 21, 2009
21.81
21.87
21.73
21.74
91,027
-0.09(-0.42%)
Dec 18, 2009
21.83
21.83
21.55
21.83
48,127
+0.02(+0.07%)
Dec 17, 2009
21.93
22.00
21.79
21.81
135,665
-0.32(-1.46%)
Dec 16, 2009
22.17
22.28
22.13
22.14
51,554
+0.02(+0.10%)
Dec 15, 2009
22.18
22.20
22.10
22.11
77,569
-0.16(-0.73%)
Dec 14, 2009
22.25
22.28
22.21
22.28
37,994
+0.07(+0.33%)
Dec 11, 2009
22.18
22.25
22.12
22.20
353,965
+0.11(+0.49%)
Dec 10, 2009
22.19
22.23
22.08
22.10
340,100
+0.08(+0.35%)
Dec 09, 2009
21.99
22.02
21.82
22.02
96,394
+0.00(+0.00%)
Dec 08, 2009
22.15
22.19
21.91
22.02
57,895
-0.33(-1.47%)
Dec 07, 2009
22.31
22.38
22.25
22.35
86,660
-0.03(-0.16%)
Dec 04, 2009
22.35
22.53
22.21
22.38
74,469
+0.08(+0.36%)
Dec 03, 2009
22.40
22.49
22.27
22.30
106,450
-0.06(-0.26%)
Dec 02, 2009
22.38
22.45
22.30
22.36
45,557
+0.02(+0.10%)
Dec 01, 2009
22.11
22.38
22.11
22.33
153,322
+0.42(+1.92%)
Nov 30, 2009
21.97
22.06
21.77
21.91
73,394
-0.05(-0.21%)
Nov 27, 2009
21.81
22.05
21.70
21.96
58,568
-0.38(-1.69%)
Nov 25, 2009
22.29
22.36
22.18
22.34
198,753
+0.14(+0.61%)
Nov 24, 2009
22.21
22.22
21.94
22.20
91,073
+0.02(+0.09%)
Nov 23, 2009
22.11
22.27
22.11
22.18
100,248
+0.27(+1.22%)
Nov 20, 2009
21.83
21.93
21.81
21.92
64,045
-0.06(-0.28%)
Nov 19, 2009
21.99
21.99
21.74
21.98
68,459
-0.19(-0.84%)
Nov 18, 2009
22.18
22.18
21.98
22.16
423,685
-0.04(-0.17%)
Nov 17, 2009
22.10
22.33
22.06
22.20
57,818
+0.03(+0.16%)
Nov 16, 2009
22.01
22.24
22.01
22.17
125,050
+0.24(+1.07%)
Nov 13, 2009
21.75
21.93
21.66
21.93
26,414
+0.25(+1.16%)
Nov 12, 2009
21.82
21.89
21.64
21.68
54,352
-0.21(-0.94%)
Nov 11, 2009
21.93
22.05
21.82
21.89
65,397
+0.00(+0.00%)
Nov 10, 2009
21.78
21.93
21.78
21.89
177,671
+0.03(+0.13%)
Nov 09, 2009
21.62
21.87
21.43
21.86
67,201
+0.42(+1.95%)
Nov 06, 2009
21.41
21.48
21.29
21.44
125,223
-0.06(-0.27%)
Nov 05, 2009
21.36
21.51
21.30
21.50
111,883
+0.22(+1.02%)
Nov 04, 2009
21.25
21.47
21.20
21.28
170,827
+0.08(+0.38%)
Nov 03, 2009
21.12
21.25
21.02
21.20
200,096
-0.14(-0.63%)
Nov 02, 2009
21.22
21.41
21.08
21.33
279,610
+0.31(+1.49%)
Oct 30, 2009
21.41
21.51
21.01
21.02
84,245
-0.48(-2.25%)
Oct 29, 2009
21.20
21.54
21.20
21.50
163,536
+0.44(+2.07%)
Oct 28, 2009
21.15
21.26
21.00
21.07
68,148
-0.17(-0.80%)
Oct 27, 2009
21.17
21.30
21.15
21.24
23,789
+0.08(+0.38%)
Oct 26, 2009
21.35
21.54
21.11
21.16
61,990
-0.21(-0.99%)
Oct 23, 2009
21.40
21.40
21.27
21.37
40,479
-0.26(-1.21%)
Oct 22, 2009
21.50
21.67
21.33
21.63
141,385
+0.17(+0.81%)
Oct 21, 2009
21.52
21.74
21.45
21.46
48,218
-0.04(-0.20%)
Oct 20, 2009
21.41
21.52
21.41
21.50
97,368
-0.05(-0.23%)
Oct 19, 2009
21.41
21.63
21.35
21.55
39,544
+0.29(+1.34%)
Oct 16, 2009
21.18
21.33
21.16
21.26
67,366
-0.05(-0.25%)
Oct 15, 2009
21.05
21.32
21.05
21.32
54,469
+0.25(+1.18%)
Oct 14, 2009
21.14
21.14
20.99
21.07
128,355
+0.16(+0.77%)
Oct 13, 2009
20.97
20.99
20.85
20.91
101,825
-0.02(-0.07%)
Oct 12, 2009
21.04
21.10
20.88
20.92
75,791
-0.00(-0.02%)
Oct 09, 2009
20.90
20.93
20.79
20.93
61,605
-0.02(-0.07%)
Oct 08, 2009
20.86
20.98
20.78
20.94
60,789
+0.23(+1.12%)
Oct 07, 2009
20.62
20.77
20.62
20.71
35,726
-0.03(-0.15%)
Oct 06, 2009
20.73
20.86
20.66
20.74
58,783
+0.14(+0.66%)
Oct 05, 2009
20.38
20.62
20.36
20.61
84,478
+0.20(+0.98%)
Oct 02, 2009
20.32
20.49
20.24
20.41
93,811
-0.02(-0.11%)
Oct 01, 2009
20.63
20.83
20.40
20.43
447,780
-0.26(-1.27%)
Sep 30, 2009
20.63
20.73
20.44
20.69
78,403
+0.10(+0.49%)
Sep 29, 2009
20.59
20.66
20.52
20.59
26,390
+0.00(+0.00%)
Sep 28, 2009
20.43
20.69
20.43
20.59
58,910
+0.17(+0.83%)
Sep 25, 2009
20.43
20.59
20.41
20.42
90,610
-0.11(-0.52%)
Sep 24, 2009
20.67
20.95
20.43
20.53
76,255
-0.15(-0.73%)
Sep 23, 2009
21.03
21.03
20.67
20.68
68,148
+0.01(+0.06%)
Sep 22, 2009
20.81
20.81
20.60
20.67
88,091
+0.00(+0.01%)
Sep 21, 2009
20.54
21.00
20.49
20.67
46,763
-0.04(-0.21%)
Sep 18, 2009
20.60
20.99
20.60
20.71
41,519
+0.14(+0.70%)
Sep 17, 2009
20.57
20.67
20.51
20.57
74,140
+0.17(+0.81%)
Sep 16, 2009
20.44
20.61
20.38
20.40
110,276
-0.06(-0.28%)
Sep 15, 2009
20.48
20.53
20.28
20.46
70,762
-0.04(-0.19%)
Sep 14, 2009
20.38
20.55
20.31
20.50
107,524
+0.02(+0.10%)
Sep 11, 2009
20.39
20.50
20.38
20.48
145,806
+0.11(+0.55%)
Sep 10, 2009
20.50
20.50
20.17
20.36
209,989
+0.13(+0.65%)
Sep 09, 2009
20.29
20.29
20.15
20.23
67,226
+0.01(+0.04%)
Sep 08, 2009
20.13
20.27
20.07
20.23
114,016
+0.39(+1.95%)
Sep 04, 2009
19.71
19.86
19.66
19.84
50,081
+0.15(+0.77%)
Sep 03, 2009
19.72
19.76
19.59
19.69
57,445
+0.04(+0.20%)
Sep 02, 2009
19.51
19.77
19.51
19.65
52,972
+0.05(+0.26%)
Sep 01, 2009
19.73
19.91
19.53
19.60
56,684
-0.31(-1.54%)
Aug 31, 2009
19.75
19.90
19.69
19.90
59,961
+0.11(+0.55%)
Aug 28, 2009
19.95
19.95
19.73
19.79
87,004
-0.06(-0.32%)
Aug 27, 2009
19.80
19.92
19.64
19.86
47,211
-0.00(-0.02%)
Aug 26, 2009
19.75
19.93
19.75
19.86
36,257
+0.02(+0.10%)
Aug 25, 2009
19.82
19.99
19.78
19.84
61,146
+0.10(+0.51%)
Aug 24, 2009
19.87
19.90
19.74
19.74
212,088
-0.06(-0.30%)
Aug 21, 2009
19.65
19.87
19.65
19.80
227,160
+0.20(+1.01%)
Aug 20, 2009
19.48
19.61
19.44
19.60
57,223
+0.15(+0.77%)
Aug 19, 2009
19.22
19.49
19.19
19.45
127,623
+0.15(+0.80%)
Aug 18, 2009
19.16
19.35
19.09
19.30
60,766
+0.17(+0.88%)
Aug 17, 2009
19.04
19.19
18.85
19.13
290,657
-0.24(-1.24%)
Aug 14, 2009
19.45
19.87
19.27
19.37
51,199
-0.02(-0.12%)
Aug 13, 2009
19.47
19.47
19.29
19.39
118,711
-0.07(-0.38%)
Aug 12, 2009
19.36
19.53
19.30
19.47
113,713
+0.15(+0.78%)
Aug 11, 2009
19.34
19.43
19.32
19.32
62,743
-0.04(-0.22%)
Aug 10, 2009
19.41
19.42
19.28
19.36
126,116
-0.13(-0.65%)
Aug 07, 2009
19.52
19.56
19.43
19.49
80,378
+0.03(+0.16%)
Aug 06, 2009
19.59
19.66
19.33
19.46
62,479
-0.12(-0.63%)
Aug 05, 2009
19.85
19.85
19.43
19.58
39,896
-0.12(-0.63%)
Aug 04, 2009
19.63
19.90
19.61
19.70
106,111
+0.00(+0.02%)
Aug 03, 2009
19.74
20.12
19.55
19.70
93,219
+0.11(+0.55%)
Jul 31, 2009
19.46
19.71
19.46
19.59
79,110
+0.12(+0.63%)
Jul 30, 2009
19.55
19.72
19.47
19.47
95,507
+0.06(+0.30%)
Jul 29, 2009
19.25
19.42
19.24
19.41
92,716
+0.13(+0.66%)
Jul 28, 2009
19.27
19.38
19.19
19.28
142,286
-0.10(-0.49%)
Jul 27, 2009
19.27
19.38
19.19
19.38
100,238
+0.02(+0.12%)
Jul 24, 2009
19.16
19.36
19.15
19.36
1,765
+0.16(+0.85%)
Jul 23, 2009
19.06
19.39
19.05
19.19
83,202
+0.16(+0.83%)
Jul 22, 2009
19.00
19.19
19.00
19.04
1,790,903
-0.06(-0.32%)
Jul 21, 2009
19.21
19.24
18.90
19.10
52,765
+0.01(+0.06%)
Jul 20, 2009
19.10
19.12
18.88
19.09
86,965
+0.17(+0.92%)
Jul 17, 2009
18.85
18.93
18.85
18.91
111,583
+0.01(+0.04%)
Jul 16, 2009
18.83
18.98
18.80
18.90
90,050
+0.04(+0.20%)
Jul 15, 2009
18.58
18.87
18.57
18.87
99,679
+0.47(+2.54%)
Jul 14, 2009
18.38
18.41
18.28
18.40
163,091
+0.10(+0.53%)
Jul 13, 2009
18.05
18.76
18.03
18.30
42,096
+0.31(+1.72%)
Jul 10, 2009
17.96
18.18
17.95
17.99
79,340
-0.11(-0.60%)
Jul 09, 2009
18.21
18.23
18.06
18.10
56,539
+0.00(+0.02%)
Jul 08, 2009
18.14
18.19
17.99
18.10
95,802
+0.02(+0.11%)
Jul 07, 2009
18.27
18.34
18.08
18.08
97,065
-0.25(-1.35%)
Jul 06, 2009
18.09
18.37
18.09
18.32
78,724
+0.22(+1.24%)
Jul 02, 2009
18.26
18.26
18.09
18.10
53,920
-0.31(-1.68%)
Jul 01, 2009
18.31
18.60
18.29
18.41
225,478
+0.28(+1.53%)
Jun 30, 2009
18.25
18.35
18.06
18.13
30,335
-0.14(-0.76%)
Jun 29, 2009
18.34
18.41
18.18
18.27
43,841
+0.07(+0.36%)
Jun 26, 2009
18.17
18.26
18.11
18.20
30,301
-0.08(-0.46%)
Jun 25, 2009
17.97
18.31
17.97
18.29
173,519
+0.32(+1.81%)
Jun 24, 2009
18.08
18.19
17.96
17.97
173,729
-0.03(-0.15%)
Jun 23, 2009
18.03
18.12
17.95
17.99
121,504
+0.13(+0.74%)
Jun 22, 2009
18.03
18.07
17.66
17.86
81,271
-0.33(-1.80%)
Jun 19, 2009
18.36
18.43
18.17
18.19
98,481
-0.06(-0.34%)
Jun 18, 2009
17.97
18.28
17.97
18.25
23,268
+0.25(+1.37%)
Jun 17, 2009
17.82
18.02
17.82
18.00
53,728
+0.10(+0.56%)
Jun 16, 2009
18.19
18.19
17.82
17.91
92,136
-0.08(-0.43%)
Jun 15, 2009
18.20
18.20
17.87
17.98
88,332
-0.32(-1.74%)
Jun 12, 2009
18.20
18.36
18.20
18.30
44,283
-0.08(-0.44%)
Jun 11, 2009
18.30
18.56
18.30
18.38
317,276
+0.18(+0.97%)
Jun 10, 2009
18.57
18.57
18.10
18.20
61,894
-0.14(-0.76%)
Jun 09, 2009
18.47
18.47
18.27
18.34
49,724
-0.00(-0.02%)
Jun 08, 2009
18.18
18.36
18.14
18.35
153,120
-0.00(-0.02%)
Jun 05, 2009
18.58
18.58
18.22
18.35
60,251
-0.20(-1.07%)
Jun 04, 2009
18.45
18.55
18.33
18.55
56,223
+0.14(+0.77%)
Jun 03, 2009
18.45
18.48
18.29
18.41
137,973
-0.26(-1.39%)
Jun 02, 2009
18.39
18.70
18.39
18.67
430,094
+0.24(+1.32%)
Jun 01, 2009
18.34
18.54
18.30
18.42
60,470
+0.26(+1.41%)
May 29, 2009
18.05
18.17
17.94
18.17
57,730
+0.23(+1.28%)
May 28, 2009
17.89
18.06
17.81
17.94
50,365
+0.05(+0.30%)
May 27, 2009
18.09
18.17
17.84
17.88
65,421
-0.29(-1.58%)
May 26, 2009
17.78
18.22
17.26
18.17
62,632
+0.26(+1.48%)
May 22, 2009
17.92
18.07
17.89
17.91
48,986
+0.07(+0.37%)
May 21, 2009
17.81
17.87
17.73
17.84
49,609
-0.14(-0.80%)
May 20, 2009
18.07
18.18
17.98
17.98
70,281
+0.07(+0.40%)
May 19, 2009
17.87
17.97
17.80
17.91
195,500
+0.11(+0.62%)
May 18, 2009
17.61
17.80
17.55
17.80
109,746
+0.41(+2.34%)
May 15, 2009
17.51
17.59
17.34
17.40
47,969
-0.16(-0.94%)
May 14, 2009
17.56
17.68
17.51
17.56
58,956
+0.13(+0.73%)
May 13, 2009
17.36
17.58
17.36
17.43
184,303
-0.17(-0.94%)
May 12, 2009
17.51
17.70
17.51
17.60
71,287
+0.20(+1.12%)
May 11, 2009
17.28
17.47
17.28
17.40
75,596
-0.08(-0.46%)
May 08, 2009
17.49
17.58
17.38
17.48
54,046
+0.33(+1.93%)
May 07, 2009
17.31
17.38
17.14
17.15
121,801
-0.01(-0.07%)
May 06, 2009
17.15
17.17
17.01
17.16
171,189
+0.28(+1.68%)
May 05, 2009
17.05
17.09
16.87
16.88
128,997
-0.21(-1.23%)
May 04, 2009
16.84
17.11
16.82
17.09
74,809
+0.40(+2.37%)
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.