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
)
10.88
+0.59 (+5.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2012
4.449
4.449
4.306
4.323
50,323
-0.10(-2.23%)
Apr 27, 2012
4.290
4.421
4.290
4.421
38,171
+0.14(+3.33%)
Apr 26, 2012
4.465
4.493
4.277
4.279
86,598
-0.21(-4.76%)
Apr 25, 2012
4.597
4.674
4.399
4.493
104,372
-0.03(-0.61%)
Apr 24, 2012
4.674
4.860
4.476
4.520
121,688
-0.17(-3.63%)
Apr 23, 2012
4.685
4.750
4.495
4.690
1,115,389
-0.10(-2.17%)
Apr 20, 2012
4.701
4.809
4.668
4.794
86,308
+0.11(+2.34%)
Apr 19, 2012
4.674
4.756
4.663
4.685
101,027
-0.01(-0.12%)
Apr 18, 2012
4.663
4.767
4.663
4.690
65,275
-0.03(-0.58%)
Apr 17, 2012
4.877
4.877
4.668
4.718
135,676
-0.24(-4.76%)
Apr 16, 2012
5.019
5.052
4.882
4.953
49,878
-0.04(-0.88%)
Apr 13, 2012
5.058
5.058
4.844
4.997
93,458
-0.03(-0.55%)
Apr 12, 2012
4.888
5.025
4.888
5.025
86,986
+0.20(+4.09%)
Apr 11, 2012
4.674
4.904
4.667
4.827
72,240
+0.22(+4.89%)
Apr 10, 2012
4.882
4.970
4.602
4.602
102,642
-0.29(-5.84%)
Apr 09, 2012
4.942
5.052
4.882
4.888
43,900
-0.14(-2.84%)
Apr 05, 2012
4.981
5.106
4.973
5.030
37,250
+0.03(+0.55%)
Apr 04, 2012
5.036
5.080
4.948
5.003
35,998
-0.01(-0.11%)
Apr 03, 2012
5.299
5.299
4.942
5.008
262,235
-0.30(-5.58%)
Apr 02, 2012
5.502
5.562
5.217
5.305
170,301
-0.24(-4.35%)
Mar 30, 2012
5.595
5.639
5.540
5.546
27,286
+0.01(+0.10%)
Mar 29, 2012
5.540
5.595
5.486
5.540
85,619
-0.03(-0.57%)
Mar 28, 2012
5.540
5.597
5.540
5.572
18,114
+0.03(+0.57%)
Mar 27, 2012
5.590
5.617
5.540
5.540
54,630
-0.04(-0.79%)
Mar 26, 2012
5.689
5.689
5.513
5.584
51,748
-0.11(-1.93%)
Mar 23, 2012
5.678
5.710
5.579
5.694
37,797
-0.02(-0.34%)
Mar 22, 2012
5.694
5.793
5.628
5.713
22,776
-0.01(-0.14%)
Mar 21, 2012
5.826
5.881
5.710
5.721
59,169
-0.09(-1.60%)
Mar 20, 2012
5.864
5.870
5.721
5.815
65,112
-0.08(-1.40%)
Mar 19, 2012
5.924
6.006
5.842
5.897
73,793
-0.03(-0.46%)
Mar 16, 2012
5.985
6.034
5.787
5.924
58,077
-0.07(-1.19%)
Mar 15, 2012
5.930
6.012
5.913
5.996
30,062
+0.02(+0.28%)
Mar 14, 2012
6.018
6.133
5.979
5.979
67,322
-0.05(-0.82%)
Mar 13, 2012
6.023
6.060
6.001
6.029
30,620
+0.05(+0.82%)
Mar 12, 2012
6.040
6.045
5.979
5.980
10,075
-0.07(-1.08%)
Mar 09, 2012
6.210
6.297
6.012
6.045
43,676
-0.12(-1.96%)
Mar 08, 2012
6.040
6.215
5.979
6.166
109,188
+0.10(+1.72%)
Mar 07, 2012
6.045
6.062
5.979
6.062
45,665
+0.03(+0.55%)
Mar 06, 2012
6.034
6.051
5.917
6.029
162,308
-0.07(-1.17%)
Mar 05, 2012
6.160
6.188
6.100
6.100
65,730
-0.07(-1.07%)
Mar 02, 2012
6.105
6.193
6.078
6.166
389,677
+0.07(+1.08%)
Mar 01, 2012
6.051
6.116
5.979
6.100
89,146
+0.10(+1.65%)
Feb 29, 2012
5.930
6.056
5.919
6.001
353,834
+0.10(+1.77%)
Feb 28, 2012
5.941
5.941
5.595
5.897
153,207
-0.11(-1.83%)
Feb 27, 2012
5.985
6.061
5.985
6.007
32,197
-0.02(-0.36%)
Feb 24, 2012
6.034
6.040
5.979
6.029
26,790
-0.08(-1.26%)
Feb 23, 2012
6.155
6.193
6.034
6.105
26,553
-0.03(-0.54%)
Feb 22, 2012
6.111
6.149
6.067
6.138
35,779
+0.01(+0.18%)
Feb 21, 2012
6.100
6.155
6.100
6.127
91,385
-0.04(-0.62%)
Feb 17, 2012
5.979
6.171
5.979
6.166
40,597
+0.23(+3.88%)
Feb 16, 2012
5.798
5.985
5.798
5.935
145,252
+0.04(+0.74%)
Feb 15, 2012
5.924
5.952
5.859
5.891
59,177
+0.04(+0.75%)
Feb 14, 2012
5.853
5.875
5.798
5.848
16,403
+0.02(+0.38%)
Feb 13, 2012
5.853
5.913
5.760
5.826
41,643
+0.08(+1.38%)
Feb 10, 2012
5.842
5.842
5.721
5.746
47,971
-0.12(-2.10%)
Feb 09, 2012
5.963
5.963
5.826
5.870
157,663
-0.08(-1.38%)
Feb 08, 2012
5.963
6.023
5.754
5.952
71,243
-0.01(-0.18%)
Feb 07, 2012
5.820
6.034
5.546
5.963
206,498
+0.16(+2.84%)
Feb 06, 2012
5.650
5.809
5.650
5.798
211,378
+0.16(+2.92%)
Feb 03, 2012
5.568
5.650
5.551
5.634
223,474
+0.07(+1.28%)
Feb 02, 2012
5.540
5.590
5.540
5.562
55,797
+0.02(+0.40%)
Feb 01, 2012
5.551
5.590
5.502
5.540
139,506
-0.02(-0.30%)
Jan 31, 2012
5.546
5.590
5.535
5.557
87,218
+0.04(+0.70%)
Jan 30, 2012
5.573
5.573
5.392
5.518
41,013
-0.04(-0.79%)
Jan 27, 2012
5.612
5.634
5.546
5.562
48,538
-0.09(-1.55%)
Jan 26, 2012
5.540
5.710
5.540
5.650
119,778
+0.09(+1.68%)
Jan 25, 2012
5.584
5.650
5.557
5.557
32,930
-0.09(-1.65%)
Jan 24, 2012
5.667
5.721
5.590
5.650
18,204
-0.02(-0.39%)
Jan 23, 2012
5.623
5.705
5.606
5.672
41,005
+0.05(+0.98%)
Jan 20, 2012
5.508
5.617
5.491
5.617
33,635
+0.13(+2.30%)
Jan 19, 2012
5.678
5.705
5.486
5.491
24,065
-0.19(-3.29%)
Jan 18, 2012
5.650
5.705
5.645
5.678
18,488
+0.05(+0.88%)
Jan 17, 2012
5.612
5.656
5.590
5.628
20,792
+0.04(+0.69%)
Jan 13, 2012
5.716
5.771
5.529
5.590
9,543
-0.13(-2.21%)
Jan 12, 2012
5.787
5.798
5.683
5.716
29,522
-0.08(-1.42%)
Jan 11, 2012
5.551
5.859
5.537
5.798
37,379
+0.25(+4.55%)
Jan 10, 2012
5.562
5.601
5.486
5.546
20,594
+0.01(+0.20%)
Jan 09, 2012
5.568
5.661
5.524
5.535
17,413
-0.10(-1.75%)
Jan 06, 2012
5.678
5.743
5.612
5.634
26,549
-0.02(-0.39%)
Jan 05, 2012
5.749
5.842
5.551
5.656
74,577
-0.08(-1.43%)
Jan 04, 2012
5.870
5.902
5.678
5.738
46,819
+0.05(+0.87%)
Dec 30, 2011
5.458
5.694
5.458
5.689
25,776
+0.23(+4.22%)
Dec 29, 2011
5.524
5.540
5.376
5.458
187,076
-0.04(-0.70%)
Dec 28, 2011
5.480
5.508
5.439
5.497
20,183
+0.04(+0.70%)
Dec 27, 2011
5.475
5.529
5.431
5.458
38,444
+0.00(+0.00%)
Dec 23, 2011
5.480
5.502
5.447
5.458
16,924
+0.07(+1.32%)
Dec 21, 2011
5.431
5.458
5.332
5.387
38,382
-0.03(-0.51%)
Dec 20, 2011
5.518
5.529
5.403
5.414
48,193
-0.12(-2.18%)
Dec 19, 2011
5.491
5.540
5.431
5.535
13,581
+0.02(+0.40%)
Dec 16, 2011
5.497
5.513
5.261
5.513
38,234
+0.02(+0.30%)
Dec 15, 2011
5.524
5.535
5.464
5.497
11,705
-0.02(-0.30%)
Dec 14, 2011
5.469
5.535
5.442
5.513
12,480
+0.03(+0.50%)
Dec 13, 2011
5.557
5.557
5.460
5.486
23,789
-0.06(-1.09%)
Dec 12, 2011
5.661
5.678
5.491
5.546
18,871
-0.12(-2.03%)
Dec 09, 2011
5.743
5.798
5.579
5.661
21,625
-0.05(-0.96%)
Dec 08, 2011
6.045
6.051
5.678
5.716
33,772
-0.41(-6.71%)
Dec 07, 2011
5.985
6.363
5.946
6.127
45,227
+0.13(+2.10%)
Dec 06, 2011
5.776
6.007
5.716
6.001
32,142
+0.18(+3.01%)
Dec 05, 2011
5.573
5.881
5.409
5.826
50,286
+0.31(+5.67%)
Dec 02, 2011
5.513
5.562
5.431
5.513
74,515
+0.07(+1.31%)
Dec 01, 2011
5.458
5.529
5.387
5.442
77,970
-0.04(-0.80%)
Nov 30, 2011
5.310
5.491
5.124
5.486
124,937
+0.25(+4.82%)
Nov 29, 2011
5.217
5.305
5.211
5.233
14,492
+0.00(+0.00%)
Nov 28, 2011
5.321
5.321
5.233
5.233
10,135
-0.01(-0.10%)
Nov 25, 2011
5.370
5.398
5.211
5.239
6,260
-0.13(-2.45%)
Nov 23, 2011
5.425
5.557
5.288
5.370
43,882
-0.10(-1.81%)
Nov 22, 2011
5.222
5.475
5.222
5.469
61,988
+0.29(+5.60%)
Nov 21, 2011
5.224
5.280
5.133
5.179
24,138
-0.12(-2.35%)
Nov 18, 2011
5.224
5.365
5.169
5.304
20,902
+0.07(+1.42%)
Nov 17, 2011
5.380
5.380
5.154
5.229
38,356
-0.13(-2.44%)
Nov 16, 2011
5.370
5.405
5.300
5.360
127,470
+0.06(+1.04%)
Nov 15, 2011
5.078
5.305
5.053
5.305
25,691
+0.23(+4.46%)
Nov 14, 2011
5.078
5.099
5.053
5.078
15,647
+0.03(+0.50%)
Nov 11, 2011
5.078
5.104
5.038
5.053
26,735
-0.03(-0.50%)
Nov 10, 2011
5.109
5.114
5.078
5.078
1,392
-0.01(-0.10%)
Nov 09, 2011
5.179
5.204
5.078
5.083
17,404
-0.16(-3.07%)
Nov 08, 2011
5.053
5.285
5.043
5.244
58,785
+0.18(+3.47%)
Nov 07, 2011
5.104
5.104
5.068
5.068
1,789
-0.01(-0.20%)
Nov 04, 2011
5.068
5.119
5.033
5.078
12,927
+0.01(+0.20%)
Nov 03, 2011
5.068
5.099
5.053
5.068
14,951
+0.02(+0.30%)
Nov 02, 2011
4.943
5.088
4.943
5.053
9,850
+0.14(+2.76%)
Nov 01, 2011
5.088
5.088
4.832
4.918
73,818
-0.17(-3.36%)
Oct 31, 2011
5.315
5.315
5.028
5.088
10,250
-0.23(-4.26%)
Oct 28, 2011
5.345
5.355
5.189
5.315
31,220
-0.06(-1.12%)
Oct 27, 2011
5.144
5.435
5.144
5.375
62,349
+0.17(+3.29%)
Oct 26, 2011
5.174
5.204
5.169
5.204
25,104
+0.05(+0.98%)
Oct 25, 2011
5.184
5.184
5.088
5.154
16,698
-0.06(-1.06%)
Oct 24, 2011
5.194
5.209
5.149
5.209
5,505
-0.02(-0.29%)
Oct 21, 2011
5.199
5.249
5.134
5.224
20,934
+0.06(+1.17%)
Oct 20, 2011
5.199
5.234
5.144
5.164
277,675
-0.01(-0.10%)
Oct 19, 2011
5.154
5.244
5.109
5.169
19,136
-0.09(-1.72%)
Oct 18, 2011
5.033
5.280
5.033
5.259
26,325
+0.18(+3.56%)
Oct 17, 2011
5.008
5.122
4.953
5.078
65,632
+0.00(+0.00%)
Oct 14, 2011
5.189
5.249
4.963
5.078
33,610
-0.06(-1.17%)
Oct 13, 2011
5.033
5.244
4.982
5.139
79,391
+0.12(+2.30%)
Oct 12, 2011
5.033
5.129
4.777
5.023
15,005
-0.02(-0.30%)
Oct 11, 2011
4.827
5.234
4.827
5.038
65,127
+0.24(+4.92%)
Oct 10, 2011
4.757
4.827
4.737
4.802
30,066
+0.07(+1.49%)
Oct 07, 2011
4.661
4.807
4.651
4.731
32,395
+0.11(+2.39%)
Oct 06, 2011
4.490
4.626
4.490
4.621
7,302
+0.12(+2.57%)
Oct 05, 2011
4.385
4.607
4.385
4.505
49,101
+0.16(+3.58%)
Oct 04, 2011
4.264
4.374
4.078
4.349
67,052
+0.03(+0.58%)
Oct 03, 2011
4.354
4.480
4.249
4.324
91,093
-0.05(-1.15%)
Sep 30, 2011
4.450
4.510
4.329
4.374
59,890
-0.08(-1.81%)
Sep 29, 2011
4.450
4.535
4.385
4.455
43,713
+0.05(+1.03%)
Sep 28, 2011
4.475
4.545
4.405
4.410
87,252
-0.04(-0.90%)
Sep 27, 2011
4.415
4.490
4.284
4.450
68,947
+0.12(+2.79%)
Sep 26, 2011
4.369
4.369
4.284
4.329
46,730
+0.05(+1.06%)
Sep 23, 2011
4.450
4.500
4.204
4.284
213,273
-0.16(-3.62%)
Sep 22, 2011
4.912
5.003
4.264
4.445
362,310
-0.58(-11.60%)
Sep 21, 2011
5.159
5.179
4.993
5.028
13,760
-0.14(-2.63%)
Sep 20, 2011
5.164
5.290
4.953
5.164
35,120
-0.02(-0.29%)
Sep 19, 2011
5.199
5.254
5.068
5.179
45,094
-0.15(-2.83%)
Sep 16, 2011
5.109
5.365
5.109
5.330
80,156
+0.21(+4.13%)
Sep 15, 2011
5.033
5.149
4.958
5.119
60,459
+0.17(+3.35%)
Sep 14, 2011
5.068
5.119
4.953
4.953
27,242
-0.13(-2.57%)
Sep 13, 2011
5.038
5.164
5.023
5.083
28,083
+0.06(+1.29%)
Sep 12, 2011
5.053
5.114
4.964
5.019
104,967
-0.12(-2.34%)
Sep 09, 2011
5.335
5.385
5.094
5.139
58,570
-0.22(-4.04%)
Sep 08, 2011
5.506
5.586
5.313
5.355
60,885
-0.16(-2.92%)
Sep 07, 2011
5.435
5.531
5.325
5.516
50,545
+0.11(+1.95%)
Sep 06, 2011
5.471
5.471
5.350
5.410
50,245
-0.18(-3.15%)
Sep 02, 2011
5.642
5.662
5.546
5.586
77,125
-0.05(-0.89%)
Sep 01, 2011
5.717
5.813
5.637
5.637
72,211
-0.10(-1.82%)
Aug 31, 2011
5.682
5.873
5.682
5.741
131,078
+0.09(+1.67%)
Aug 30, 2011
5.581
5.657
5.576
5.647
26,431
+0.01(+0.18%)
Aug 29, 2011
5.556
5.707
5.556
5.637
53,335
+0.08(+1.45%)
Aug 26, 2011
5.420
5.581
5.249
5.556
59,178
+0.02(+0.27%)
Aug 25, 2011
5.762
5.762
5.531
5.541
86,306
-0.11(-1.96%)
Aug 24, 2011
5.486
5.808
5.355
5.652
91,435
+0.09(+1.63%)
Aug 23, 2011
5.571
5.626
5.068
5.561
51,102
-0.04(-0.63%)
Aug 22, 2011
5.546
5.732
5.526
5.596
33,972
+0.06(+1.09%)
Aug 19, 2011
5.652
5.652
5.365
5.536
81,775
-0.14(-2.48%)
Aug 18, 2011
5.888
5.888
5.611
5.677
36,886
-0.29(-4.81%)
Aug 17, 2011
5.717
6.170
5.717
5.963
81,988
+0.27(+4.77%)
Aug 16, 2011
5.802
5.903
5.677
5.692
80,121
-0.14(-2.41%)
Aug 15, 2011
5.747
5.873
5.586
5.833
30,273
+0.14(+2.38%)
Aug 12, 2011
5.802
5.808
5.586
5.697
45,698
-0.08(-1.39%)
Aug 11, 2011
5.692
5.848
5.632
5.777
89,530
+0.08(+1.32%)
Aug 10, 2011
5.792
5.792
5.682
5.702
106,134
-0.08(-1.31%)
Aug 09, 2011
5.883
5.868
5.682
5.777
116,186
+0.07(+1.23%)
Aug 08, 2011
5.883
5.963
5.626
5.707
336,239
-0.39(-6.43%)
Aug 05, 2011
6.154
6.200
5.940
6.099
53,005
-0.07(-1.14%)
Aug 04, 2011
6.335
6.335
6.139
6.170
65,020
-0.17(-2.70%)
Aug 03, 2011
6.346
6.356
6.134
6.340
29,070
-0.09(-1.33%)
Aug 02, 2011
6.366
6.609
6.361
6.426
18,398
+0.05(+0.79%)
Aug 01, 2011
6.340
6.461
6.290
6.376
77,233
+0.00(+0.00%)
Jul 29, 2011
6.330
6.386
6.330
6.376
4,991
-0.01(-0.16%)
Jul 28, 2011
6.371
6.406
6.351
6.386
68,890
-0.04(-0.55%)
Jul 27, 2011
6.491
6.501
6.371
6.421
41,104
-0.08(-1.16%)
Jul 26, 2011
6.511
6.527
6.461
6.496
23,451
-0.04(-0.54%)
Jul 25, 2011
6.612
6.612
6.532
6.532
26,725
-0.08(-1.22%)
Jul 22, 2011
6.642
6.657
6.587
6.612
12,927
-0.06(-0.90%)
Jul 21, 2011
6.547
6.672
6.547
6.672
59,849
+0.14(+2.08%)
Jul 20, 2011
6.547
6.602
6.527
6.537
8,975
+0.03(+0.39%)
Jul 19, 2011
6.552
6.572
6.501
6.511
142,332
+0.04(+0.62%)
Jul 18, 2011
6.486
6.537
6.461
6.471
59,047
-0.05(-0.77%)
Jul 15, 2011
6.557
6.582
6.521
6.521
35,882
-0.05(-0.69%)
Jul 14, 2011
6.562
6.607
6.542
6.567
11,743
-0.01(-0.08%)
Jul 13, 2011
6.657
6.657
6.446
6.572
68,293
-0.07(-0.98%)
Jul 12, 2011
6.713
6.713
6.637
6.637
19,898
-0.08(-1.12%)
Jul 11, 2011
6.753
6.848
6.713
6.713
21,785
-0.12(-1.69%)
Jul 08, 2011
6.833
6.848
6.778
6.828
28,268
-0.05(-0.73%)
Jul 07, 2011
7.039
7.039
6.853
6.878
29,010
+0.09(+1.33%)
Jul 06, 2011
6.924
6.944
6.732
6.788
81,574
-0.13(-1.82%)
Jul 05, 2011
6.863
6.989
6.818
6.914
25,118
+0.08(+1.10%)
Jul 01, 2011
6.894
6.999
6.798
6.838
54,077
-0.08(-1.16%)
Jun 30, 2011
6.828
6.938
6.828
6.919
50,221
+0.12(+1.70%)
Jun 29, 2011
6.828
7.034
6.793
6.803
53,815
+0.02(+0.30%)
Jun 28, 2011
6.858
6.858
6.738
6.783
78,537
-0.03(-0.37%)
Jun 27, 2011
6.894
6.894
6.793
6.808
25,949
-0.06(-0.84%)
Jun 24, 2011
6.697
6.888
6.667
6.866
78,408
+0.19(+2.90%)
Jun 23, 2011
6.511
6.738
6.467
6.672
103,175
+0.13(+2.01%)
Jun 22, 2011
6.562
6.562
6.511
6.541
21,711
-0.03(-0.47%)
Jun 21, 2011
6.587
6.753
6.552
6.572
31,238
+0.05(+0.77%)
Jun 20, 2011
6.451
6.652
6.451
6.521
43,465
+0.06(+0.86%)
Jun 17, 2011
6.516
6.562
6.461
6.466
159,649
-0.01(-0.16%)
Jun 16, 2011
6.532
6.562
6.466
6.476
53,369
-0.07(-1.08%)
Jun 15, 2011
6.542
6.587
6.436
6.547
59,423
-0.09(-1.36%)
Jun 14, 2011
6.637
6.652
6.627
6.637
23,827
+0.02(+0.30%)
Jun 13, 2011
6.562
6.642
6.547
6.617
50,692
+0.06(+0.84%)
Jun 10, 2011
6.511
6.607
6.441
6.562
71,237
+0.04(+0.62%)
Jun 09, 2011
6.537
6.627
6.496
6.521
28,774
-0.02(-0.31%)
Jun 08, 2011
6.501
6.657
6.436
6.542
140,896
+0.31(+4.94%)
Jun 07, 2011
6.253
6.277
6.224
6.234
17,240
+0.00(+0.08%)
Jun 06, 2011
6.243
6.258
6.224
6.229
35,029
-0.01(-0.16%)
Jun 03, 2011
6.239
6.277
6.229
6.239
26,580
-0.20(-3.17%)
May 24, 2011
6.234
6.457
6.224
6.443
90,878
+0.18(+2.95%)
May 23, 2011
6.297
6.312
6.224
6.258
50,379
-0.06(-1.00%)
May 20, 2011
6.399
6.399
6.258
6.321
23,520
-0.10(-1.59%)
May 19, 2011
6.457
6.457
6.370
6.423
30,825
-0.01(-0.15%)
May 18, 2011
6.287
6.453
6.287
6.433
79,502
+0.13(+2.00%)
May 17, 2011
6.258
6.316
6.253
6.307
19,999
+0.03(+0.46%)
May 16, 2011
6.229
6.321
6.214
6.277
180,114
+0.04(+0.62%)
May 13, 2011
6.321
6.321
6.214
6.239
36,415
-0.08(-1.31%)
May 12, 2011
6.350
6.364
6.253
6.321
127,975
-0.01(-0.23%)
May 11, 2011
6.380
6.428
6.224
6.336
104,439
-0.07(-1.06%)
May 10, 2011
6.268
6.428
6.248
6.404
117,219
+0.16(+2.57%)
May 09, 2011
6.258
6.263
6.224
6.243
16,049
-0.02(-0.39%)
May 06, 2011
6.321
6.321
6.263
6.268
16,676
-0.02(-0.31%)
May 05, 2011
6.336
6.355
6.253
6.287
150,924
-0.11(-1.67%)
May 04, 2011
6.453
6.550
6.326
6.394
82,206
-0.07(-1.05%)
May 03, 2011
6.253
6.749
6.234
6.462
218,383
+0.20(+3.18%)
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.