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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.54
+0.05 (+0.44%)
Official Closing Price
Updated: 4:10 PM EDT, May 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, 2008
6.465
6.574
6.409
6.560
291,281
+0.19(+3.03%)
Apr 29, 2008
6.395
6.480
6.352
6.366
262,752
-0.05(-0.81%)
Apr 28, 2008
6.362
6.456
6.357
6.418
181,658
+0.01(+0.22%)
Apr 25, 2008
6.385
6.409
6.239
6.404
317,267
+0.05(+0.82%)
Apr 24, 2008
6.319
6.437
6.220
6.352
407,221
+0.04(+0.60%)
Apr 23, 2008
6.253
6.348
6.197
6.315
829,000
+0.03(+0.53%)
Apr 22, 2008
6.230
6.291
6.192
6.282
288,717
-0.03(-0.45%)
Apr 21, 2008
6.409
6.414
6.239
6.310
68,478
-0.05(-0.81%)
Apr 18, 2008
6.965
6.965
6.338
6.362
87,377
-0.00(-0.07%)
Apr 17, 2008
6.338
6.451
6.296
6.366
114,049
+0.00(+0.00%)
Apr 16, 2008
6.347
6.409
6.317
6.366
76,393
+0.05(+0.82%)
Apr 15, 2008
6.550
6.550
6.202
6.315
319,708
-0.16(-2.55%)
Apr 14, 2008
6.583
6.583
6.414
6.480
140,481
-0.05(-0.72%)
Apr 11, 2008
6.607
6.692
6.442
6.527
350,350
-0.14(-2.12%)
Apr 10, 2008
6.734
6.809
6.597
6.668
323,188
-0.14(-2.08%)
Apr 09, 2008
6.998
6.998
6.781
6.809
268,326
-0.22(-3.09%)
Apr 08, 2008
7.069
7.069
6.923
7.026
109,710
-0.02(-0.27%)
Apr 07, 2008
7.022
7.069
6.956
7.045
97,614
+0.07(+1.01%)
Apr 04, 2008
7.045
7.054
6.951
6.974
245,444
-0.14(-1.99%)
Apr 03, 2008
7.083
7.116
6.899
7.116
204,353
+0.05(+0.67%)
Apr 02, 2008
6.668
7.130
6.668
7.069
280,959
+0.33(+4.82%)
Apr 01, 2008
6.645
6.795
6.645
6.743
908,874
+0.12(+1.85%)
Mar 31, 2008
6.428
6.645
6.385
6.621
457,301
+0.06(+0.93%)
Mar 28, 2008
6.574
6.645
6.456
6.560
324,949
+0.00(+0.00%)
Mar 27, 2008
6.442
6.574
6.404
6.560
564,677
+0.05(+0.72%)
Mar 26, 2008
6.371
6.513
6.315
6.513
561,706
+0.06(+0.88%)
Mar 25, 2008
6.442
6.593
6.343
6.456
281,171
-0.00(-0.07%)
Mar 24, 2008
6.235
6.517
6.154
6.461
488,920
+0.18(+2.93%)
Mar 21, 2008
6.480
6.480
6.150
6.277
314,275
+0.00(+0.00%)
Mar 20, 2008
6.480
6.480
6.150
6.277
314,275
-0.23(-3.55%)
Mar 19, 2008
6.550
6.550
6.362
6.508
258,041
-0.04(-0.58%)
Mar 18, 2008
6.018
6.546
6.018
6.546
307,839
+0.56(+9.37%)
Mar 17, 2008
5.947
6.037
5.688
5.985
468,124
-0.21(-3.42%)
Mar 14, 2008
6.112
6.315
6.051
6.197
579,744
+0.12(+1.94%)
Mar 13, 2008
6.103
6.103
5.961
6.079
1,217,845
-0.07(-1.15%)
Mar 12, 2008
6.150
6.192
6.046
6.150
98,085
+0.07(+1.16%)
Mar 11, 2008
6.117
6.150
5.938
6.079
188,438
+0.09(+1.49%)
Mar 10, 2008
6.103
6.126
5.942
5.989
101,858
-0.09(-1.47%)
Mar 07, 2008
6.131
6.239
5.961
6.079
287,750
-0.12(-1.98%)
Mar 06, 2008
6.390
6.489
6.202
6.202
268,439
-0.16(-2.52%)
Mar 05, 2008
6.470
6.508
6.315
6.362
631,097
-0.11(-1.68%)
Mar 04, 2008
6.480
6.739
6.390
6.470
337,522
-0.02(-0.29%)
Mar 03, 2008
6.645
6.645
6.461
6.489
521,897
-0.12(-1.85%)
Feb 29, 2008
6.480
6.668
6.480
6.612
1,513,446
+0.04(+0.57%)
Feb 28, 2008
6.602
6.668
6.456
6.574
287,537
-0.06(-0.92%)
Feb 27, 2008
6.616
6.715
6.602
6.635
200,321
+0.05(+0.72%)
Feb 26, 2008
6.546
6.626
6.536
6.588
136,447
+0.04(+0.65%)
Feb 25, 2008
6.527
6.654
6.503
6.546
138,782
+0.03(+0.51%)
Feb 22, 2008
6.593
6.640
6.503
6.513
583,139
-0.08(-1.22%)
Feb 21, 2008
6.678
6.701
6.593
6.593
778,580
+0.00(+0.07%)
Feb 20, 2008
6.366
6.692
6.366
6.588
197,913
+0.09(+1.38%)
Feb 19, 2008
6.791
6.791
6.489
6.498
166,156
-0.15(-2.20%)
Feb 18, 2008
6.480
6.673
6.366
6.645
0
+0.00(+0.00%)
Feb 15, 2008
6.480
6.673
6.366
6.645
215,812
+0.20(+3.15%)
Feb 14, 2008
6.385
6.494
6.301
6.442
652,318
+0.09(+1.48%)
Feb 13, 2008
6.126
6.404
6.079
6.348
102,919
+0.25(+4.02%)
Feb 12, 2008
5.938
6.169
5.919
6.103
446,903
+0.19(+3.27%)
Feb 11, 2008
5.938
5.985
5.867
5.909
495,074
-0.03(-0.48%)
Feb 08, 2008
6.079
6.084
5.891
5.938
424,834
+0.00(+0.00%)
Feb 07, 2008
5.994
6.084
5.891
5.938
169,034
-0.17(-2.78%)
Feb 06, 2008
6.216
6.216
6.004
6.107
213,391
-0.02(-0.31%)
Feb 05, 2008
6.173
6.272
6.126
6.126
155,970
-0.06(-0.91%)
Feb 04, 2008
6.338
6.381
6.150
6.183
328,917
-0.16(-2.45%)
Feb 01, 2008
6.046
6.343
6.046
6.338
339,844
+0.25(+4.02%)
Jan 31, 2008
6.074
6.159
5.975
6.093
256,343
-0.03(-0.46%)
Jan 30, 2008
6.013
6.239
5.843
6.121
736,462
+0.07(+1.17%)
Jan 29, 2008
6.079
6.150
5.834
6.051
602,399
-0.03(-0.47%)
Jan 28, 2008
6.112
6.145
5.959
6.079
522,661
-0.00(-0.08%)
Jan 25, 2008
6.399
6.588
6.027
6.084
481,281
-0.18(-2.93%)
Jan 24, 2008
6.220
6.343
6.206
6.268
485,737
-0.03(-0.52%)
Jan 23, 2008
6.230
6.508
6.013
6.301
617,856
-0.06(-0.96%)
Jan 22, 2008
5.481
6.484
5.419
6.362
419,444
-0.05(-0.74%)
Jan 21, 2008
6.395
6.593
6.333
6.409
0
+0.00(+0.00%)
Jan 18, 2008
6.395
6.593
6.333
6.409
245,945
+0.02(+0.37%)
Jan 17, 2008
6.366
6.583
6.150
6.385
766,697
+0.11(+1.80%)
Jan 16, 2008
6.301
6.301
5.759
6.272
1,608,461
+0.00(+0.08%)
Jan 15, 2008
6.456
6.475
6.244
6.267
73,847
-0.17(-2.64%)
Jan 14, 2008
6.588
6.597
6.376
6.437
88,913
-0.09(-1.44%)
Jan 11, 2008
6.498
6.597
6.465
6.531
169,127
-0.01(-0.14%)
Jan 10, 2008
6.352
6.579
6.315
6.541
297,935
+0.22(+3.43%)
Jan 09, 2008
6.522
6.522
6.277
6.324
578,876
-0.08(-1.32%)
Jan 08, 2008
6.508
6.607
6.305
6.409
1,013,279
-0.15(-2.30%)
Jan 07, 2008
6.583
6.682
6.456
6.560
477,758
-0.02(-0.36%)
Jan 04, 2008
6.743
6.776
6.550
6.583
621,306
-0.16(-2.38%)
Jan 03, 2008
6.772
6.772
6.616
6.743
307,485
+0.05(+0.77%)
Jan 02, 2008
6.847
6.880
6.692
6.692
705,845
-0.16(-2.27%)
Jan 01, 2008
6.833
6.932
6.833
6.847
0
+0.00(+0.00%)
Dec 31, 2007
6.833
6.932
6.833
6.847
164,045
-0.01(-0.14%)
Dec 28, 2007
7.003
7.026
6.833
6.857
360,960
-0.09(-1.36%)
Dec 27, 2007
7.092
7.139
6.951
6.951
327,884
-0.21(-2.90%)
Dec 26, 2007
7.135
7.672
7.111
7.158
491,785
+0.06(+0.88%)
Dec 24, 2007
7.022
7.116
6.998
7.096
186,952
+0.21(+3.07%)
Dec 21, 2007
6.871
6.979
6.838
6.885
569,664
+0.01(+0.14%)
Dec 20, 2007
6.989
6.989
6.833
6.875
178,888
-0.00(-0.07%)
Dec 19, 2007
6.951
6.970
6.833
6.880
325,310
-0.15(-2.08%)
Dec 18, 2007
6.998
7.102
6.885
7.026
167,642
-0.02(-0.27%)
Dec 17, 2007
7.069
7.285
6.951
7.045
239,155
-0.26(-3.55%)
Dec 14, 2007
7.111
7.304
6.927
7.304
114,802
+0.22(+3.13%)
Dec 13, 2007
7.045
7.139
7.022
7.083
88,489
-0.08(-1.18%)
Dec 12, 2007
7.394
7.521
7.163
7.168
90,611
-0.14(-1.87%)
Dec 11, 2007
7.356
7.530
7.304
7.304
546,640
-0.26(-3.49%)
Dec 10, 2007
7.351
7.592
7.300
7.568
196,289
+0.29(+3.95%)
Dec 07, 2007
7.309
7.413
7.201
7.281
172,947
-0.09(-1.21%)
Dec 06, 2007
7.149
7.464
7.149
7.370
134,113
+0.16(+2.22%)
Dec 05, 2007
7.257
7.389
7.102
7.210
171,886
+0.00(+0.00%)
Dec 04, 2007
7.314
7.314
7.003
7.210
186,103
-0.16(-2.24%)
Dec 03, 2007
6.998
7.375
6.951
7.375
277,988
+0.28(+3.92%)
Nov 30, 2007
7.314
7.403
7.022
7.097
598,842
-0.28(-3.77%)
Nov 29, 2007
7.493
7.493
7.304
7.375
272,736
-0.06(-0.76%)
Nov 28, 2007
7.304
7.493
7.276
7.431
582,078
+0.13(+1.81%)
Nov 27, 2007
7.087
7.328
6.956
7.300
725,459
+0.34(+4.87%)
Nov 26, 2007
7.092
7.182
6.937
6.960
627,384
-0.21(-2.89%)
Nov 23, 2007
7.351
7.351
7.092
7.168
268,227
-0.14(-1.87%)
Nov 21, 2007
7.417
7.417
7.210
7.304
261,012
-0.13(-1.71%)
Nov 20, 2007
7.361
7.479
7.328
7.431
161,912
+0.00(+0.00%)
Nov 19, 2007
7.719
7.719
7.422
7.431
202,520
-0.24(-3.13%)
Nov 16, 2007
7.658
7.677
7.545
7.672
220,905
+0.04(+0.56%)
Nov 15, 2007
7.695
7.695
7.568
7.629
235,335
-0.07(-0.86%)
Nov 14, 2007
7.898
7.898
7.667
7.695
485,525
-0.06(-0.73%)
Nov 13, 2007
7.799
7.917
7.620
7.752
302,392
+0.02(+0.30%)
Nov 12, 2007
7.964
8.006
7.728
7.728
88,277
-0.34(-4.21%)
Nov 09, 2007
8.228
8.266
7.950
8.068
356,080
-0.04(-0.52%)
Nov 08, 2007
8.294
8.294
7.917
8.110
236,608
+0.03(+0.35%)
Nov 07, 2007
8.162
8.284
8.011
8.082
374,754
-0.28(-3.38%)
Nov 06, 2007
8.200
8.421
8.115
8.365
296,662
+0.16(+1.89%)
Nov 05, 2007
9.227
9.227
8.115
8.209
224,962
-0.22(-2.63%)
Nov 02, 2007
8.313
8.431
8.054
8.431
268,227
+0.16(+2.00%)
Nov 01, 2007
8.346
8.346
8.063
8.266
467,912
-0.15(-1.79%)
Oct 31, 2007
7.559
8.482
7.554
8.416
910,996
+0.07(+0.85%)
Oct 30, 2007
8.671
8.671
8.251
8.346
603,511
-0.16(-1.88%)
Oct 29, 2007
7.988
8.514
7.922
8.506
297,299
+0.59(+7.44%)
Oct 26, 2007
7.681
7.964
7.681
7.917
282,657
+0.24(+3.07%)
Oct 25, 2007
7.370
7.747
7.370
7.681
174,644
+0.31(+4.22%)
Oct 24, 2007
7.399
7.521
7.333
7.370
105,890
-0.20(-2.62%)
Oct 23, 2007
7.530
7.653
7.474
7.568
261,436
+0.08(+1.13%)
Oct 22, 2007
7.337
7.507
7.337
7.483
180,586
+0.01(+0.19%)
Oct 19, 2007
7.710
7.710
7.469
7.469
394,701
-0.21(-2.76%)
Oct 18, 2007
7.691
7.719
7.540
7.681
379,422
+0.00(+0.00%)
Oct 17, 2007
7.681
7.846
7.563
7.681
305,150
+0.10(+1.31%)
Oct 16, 2007
7.705
7.785
7.563
7.582
116,712
-0.16(-2.01%)
Oct 15, 2007
7.874
7.964
7.691
7.738
540,486
-0.04(-0.55%)
Oct 12, 2007
7.705
7.945
7.658
7.780
936,673
+0.08(+0.98%)
Oct 11, 2007
7.818
7.823
7.587
7.705
767,758
-0.02(-0.30%)
Oct 10, 2007
7.776
7.776
7.578
7.728
401,067
-0.04(-0.49%)
Oct 09, 2007
7.540
7.776
7.516
7.766
374,117
+0.25(+3.32%)
Oct 08, 2007
7.540
7.568
7.380
7.516
602,450
+0.14(+1.85%)
Oct 05, 2007
7.304
7.455
7.243
7.380
626,217
+0.08(+1.16%)
Oct 04, 2007
7.328
7.340
7.026
7.295
1,442,994
-0.08(-1.02%)
Oct 03, 2007
7.314
7.422
7.267
7.370
403,189
-0.03(-0.38%)
Oct 02, 2007
7.540
7.582
7.351
7.399
230,030
-0.14(-1.88%)
Oct 01, 2007
7.540
7.573
7.304
7.540
841,393
+0.06(+0.82%)
Sep 28, 2007
7.271
7.733
7.248
7.479
805,318
+0.25(+3.45%)
Sep 27, 2007
6.932
7.234
6.871
7.229
1,217,420
+0.29(+4.14%)
Sep 26, 2007
7.069
7.205
6.932
6.941
931,155
-0.13(-1.80%)
Sep 25, 2007
7.210
7.210
7.031
7.069
741,869
-0.20(-2.79%)
Sep 24, 2007
7.304
7.304
7.229
7.271
369,449
-0.03(-0.45%)
Sep 21, 2007
7.281
7.314
7.149
7.304
197,775
+0.00(+0.00%)
Sep 20, 2007
7.978
8.185
7.262
7.304
356,928
+0.01(+0.13%)
Sep 19, 2007
7.295
7.375
7.145
7.295
388,971
+0.06(+0.78%)
Sep 18, 2007
7.125
7.252
6.913
7.238
394,701
+0.18(+2.61%)
Sep 17, 2007
7.144
7.427
6.974
7.054
171,037
-0.06(-0.80%)
Sep 14, 2007
7.257
7.318
7.031
7.111
305,575
-0.11(-1.57%)
Sep 13, 2007
7.422
7.450
7.163
7.224
657,411
-0.28(-3.77%)
Sep 12, 2007
7.380
7.540
7.219
7.507
263,134
+0.03(+0.38%)
Sep 11, 2007
7.507
7.549
7.281
7.479
163,397
-0.03(-0.38%)
Sep 10, 2007
7.681
7.681
7.191
7.507
145,572
-0.05(-0.62%)
Sep 07, 2007
7.658
7.658
7.540
7.554
130,506
-0.10(-1.35%)
Sep 06, 2007
7.743
7.776
7.587
7.658
446,691
-0.09(-1.22%)
Sep 05, 2007
7.917
7.964
7.644
7.752
327,432
-0.21(-2.66%)
Sep 04, 2007
7.907
8.044
7.584
7.964
155,546
-0.05(-0.59%)
Aug 31, 2007
7.794
8.152
7.780
8.011
286,901
+0.25(+3.16%)
Aug 30, 2007
7.710
7.832
7.658
7.766
83,608
+0.06(+0.73%)
Aug 29, 2007
7.691
7.776
7.688
7.710
90,611
-0.02(-0.24%)
Aug 28, 2007
7.841
7.912
7.681
7.728
125,201
-0.24(-2.96%)
Aug 27, 2007
7.903
8.011
7.813
7.964
82,123
+0.09(+1.20%)
Aug 24, 2007
7.771
7.964
7.681
7.870
127,959
+0.10(+1.27%)
Aug 23, 2007
7.677
7.950
7.601
7.771
180,374
+0.04(+0.49%)
Aug 22, 2007
7.347
7.841
7.257
7.733
173,159
+0.38(+5.19%)
Aug 21, 2007
7.323
7.417
7.182
7.351
363,295
+0.16(+2.30%)
Aug 20, 2007
7.351
7.370
7.144
7.186
202,443
-0.05(-0.65%)
Aug 17, 2007
7.069
7.375
7.064
7.234
702,186
+0.42(+6.23%)
Aug 16, 2007
7.069
7.130
6.762
6.809
589,293
-0.45(-6.23%)
Aug 15, 2007
7.380
7.436
7.186
7.262
495,074
-0.16(-2.22%)
Aug 14, 2007
7.827
7.827
7.399
7.427
252,311
-0.31(-3.96%)
Aug 13, 2007
7.813
7.893
7.691
7.733
222,178
-0.07(-0.85%)
Aug 10, 2007
7.634
7.799
7.441
7.799
736,776
+0.19(+2.54%)
Aug 09, 2007
8.105
8.115
7.516
7.606
1,397,370
-0.52(-6.38%)
Aug 08, 2007
8.063
8.317
8.011
8.124
1,185,165
+0.16(+2.07%)
Aug 07, 2007
8.011
8.129
7.785
7.959
670,568
-0.17(-2.09%)
Aug 06, 2007
8.303
8.317
7.969
8.129
726,378
-0.37(-4.33%)
Aug 03, 2007
8.496
8.808
8.449
8.496
211,992
-0.31(-3.53%)
Aug 02, 2007
8.680
8.996
8.544
8.808
343,984
+0.05(+0.54%)
Aug 01, 2007
8.718
8.808
8.440
8.760
512,899
+0.11(+1.31%)
Jul 31, 2007
8.855
9.321
8.619
8.647
568,921
-0.28(-3.17%)
Jul 30, 2007
8.506
9.020
8.506
8.930
339,740
+0.37(+4.29%)
Jul 27, 2007
8.558
8.699
8.435
8.562
365,629
-0.08(-0.98%)
Jul 26, 2007
8.859
8.859
8.496
8.647
466,214
-0.25(-2.86%)
Jul 25, 2007
9.095
9.203
8.869
8.902
512,899
-0.19(-2.12%)
Jul 24, 2007
9.274
9.302
9.043
9.095
400,431
-0.32(-3.36%)
Jul 23, 2007
9.519
9.538
9.246
9.411
429,078
-0.08(-0.79%)
Jul 20, 2007
9.373
9.590
9.307
9.486
604,572
+0.10(+1.05%)
Jul 19, 2007
9.241
9.425
9.241
9.387
63,237
+0.11(+1.17%)
Jul 18, 2007
9.463
9.463
9.199
9.279
239,579
-0.15(-1.55%)
Jul 17, 2007
9.835
9.835
9.420
9.425
560,009
-0.14(-1.48%)
Jul 16, 2007
9.736
9.755
9.514
9.566
436,930
-0.25(-2.59%)
Jul 13, 2007
9.759
9.873
9.726
9.821
253,585
+0.05(+0.48%)
Jul 12, 2007
9.637
9.821
9.637
9.774
210,719
+0.17(+1.82%)
Jul 11, 2007
9.425
9.708
9.378
9.599
197,138
+0.00(+0.05%)
Jul 10, 2007
9.467
9.750
9.368
9.594
508,867
+0.12(+1.24%)
Jul 09, 2007
9.048
9.566
9.001
9.477
663,777
+0.45(+5.01%)
Jul 06, 2007
8.836
9.119
8.812
9.024
543,245
+0.17(+1.92%)
Jul 05, 2007
8.939
8.977
8.822
8.855
182,071
-0.04(-0.42%)
Jul 03, 2007
8.859
8.972
8.831
8.892
138,782
+0.11(+1.23%)
Jul 02, 2007
8.817
8.883
8.619
8.784
322,551
+0.07(+0.76%)
Jun 29, 2007
8.930
8.930
8.699
8.718
343,772
-0.08(-0.86%)
Jun 28, 2007
9.048
9.100
8.775
8.793
303,028
-0.21(-2.35%)
Jun 27, 2007
8.647
9.020
8.496
9.005
298,572
+0.12(+1.38%)
Jun 26, 2007
9.020
9.020
8.718
8.883
889,988
-0.17(-1.87%)
Jun 25, 2007
9.349
9.349
9.001
9.053
185,891
-0.25(-2.68%)
Jun 22, 2007
9.217
9.387
9.104
9.302
421,227
+0.08(+0.92%)
Jun 21, 2007
9.123
9.340
9.043
9.217
502,289
+0.02(+0.20%)
Jun 20, 2007
9.359
9.420
9.133
9.199
171,461
-0.16(-1.66%)
Jun 19, 2007
9.331
9.425
9.316
9.354
339,740
+0.02(+0.25%)
Jun 18, 2007
9.378
9.382
9.260
9.331
226,422
+0.05(+0.51%)
Jun 15, 2007
9.185
9.378
9.161
9.283
705,794
+0.11(+1.18%)
Jun 14, 2007
9.274
9.331
9.109
9.175
698,579
-0.15(-1.57%)
Jun 13, 2007
9.378
9.491
9.250
9.321
826,963
-0.05(-0.55%)
Jun 12, 2007
9.430
9.580
9.373
9.373
108,224
-0.10(-1.04%)
Jun 11, 2007
9.439
9.637
9.250
9.472
346,318
+0.09(+1.01%)
Jun 08, 2007
9.161
9.665
9.123
9.378
471,307
+0.22(+2.37%)
Jun 07, 2007
9.774
9.811
8.968
9.161
662,716
-0.58(-5.95%)
Jun 06, 2007
9.783
9.891
9.519
9.741
286,264
-0.08(-0.77%)
Jun 05, 2007
9.802
9.915
9.755
9.816
200,533
-0.11(-1.09%)
Jun 04, 2007
9.802
9.943
9.769
9.924
89,126
-0.04(-0.38%)
Jun 01, 2007
10.07
10.12
9.938
9.962
109,073
-0.10(-0.98%)
May 31, 2007
9.802
10.06
9.802
10.06
299,421
+0.16(+1.67%)
May 30, 2007
9.920
9.962
9.731
9.896
606,057
-0.17(-1.69%)
May 29, 2007
9.924
10.20
9.736
10.07
468,226
+0.07(+0.66%)
May 25, 2007
9.929
10.01
9.877
10.000
627,384
+0.07(+0.71%)
May 24, 2007
10.17
10.17
9.849
9.929
362,870
-0.21(-2.09%)
May 23, 2007
10.04
10.32
10.000
10.14
520,539
+0.10(+1.03%)
May 22, 2007
10.13
10.23
10.03
10.04
395,550
-0.06(-0.56%)
May 21, 2007
9.835
10.32
9.684
10.09
2,361,630
+0.31(+3.18%)
May 18, 2007
9.792
9.830
9.703
9.783
80,637
+0.03(+0.34%)
May 17, 2007
9.792
9.802
9.656
9.750
187,377
+0.02(+0.19%)
May 16, 2007
9.708
9.755
9.613
9.731
259,739
+0.16(+1.67%)
May 15, 2007
9.613
9.840
9.519
9.571
615,394
+0.12(+1.30%)
May 14, 2007
9.543
9.552
9.425
9.448
240,852
-0.02(-0.20%)
May 11, 2007
9.331
9.557
9.283
9.467
674,387
+0.13(+1.36%)
May 10, 2007
9.637
9.670
9.236
9.340
316,610
-0.33(-3.41%)
May 09, 2007
9.632
9.717
9.632
9.670
276,927
+0.04(+0.39%)
May 08, 2007
9.519
9.665
9.519
9.632
461,546
-0.00(-0.05%)
May 07, 2007
9.566
9.896
9.557
9.637
594,598
-0.04(-0.44%)
May 04, 2007
9.868
9.868
9.665
9.679
255,494
-0.10(-1.01%)
May 03, 2007
9.896
9.896
9.708
9.778
513,324
-0.11(-1.14%)
May 02, 2007
9.660
9.962
9.637
9.891
270,137
+0.21(+2.14%)
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.