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
)
9.440
-0.210 (-2.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
5.118
5.177
5.118
5.147
32,428
+0.03(+0.58%)
Apr 29, 2013
5.171
5.183
5.094
5.118
26,420
-0.05(-0.93%)
Apr 26, 2013
5.201
5.213
5.124
5.165
30,809
-0.05(-0.92%)
Apr 25, 2013
5.219
5.249
5.195
5.213
21,483
+0.01(+0.11%)
Apr 24, 2013
5.171
5.273
5.159
5.207
17,117
+0.05(+0.93%)
Apr 23, 2013
5.141
5.201
5.112
5.159
48,855
+0.02(+0.47%)
Apr 22, 2013
5.136
5.285
5.052
5.136
40,456
-0.03(-0.58%)
Apr 19, 2013
5.112
5.171
5.094
5.165
22,438
+0.00(+0.00%)
Apr 18, 2013
5.219
5.225
5.034
5.165
35,240
-0.02(-0.35%)
Apr 17, 2013
5.416
5.416
5.136
5.183
70,603
-0.21(-3.98%)
Apr 16, 2013
5.476
5.490
5.386
5.398
78,581
-0.07(-1.20%)
Apr 15, 2013
5.524
5.530
5.460
5.464
80,354
-0.10(-1.72%)
Apr 12, 2013
5.583
5.613
5.476
5.559
71,740
-0.04(-0.64%)
Apr 11, 2013
5.679
5.691
5.577
5.595
69,950
-0.10(-1.68%)
Apr 10, 2013
5.607
5.691
5.607
5.691
98,636
+0.07(+1.28%)
Apr 09, 2013
5.625
5.655
5.583
5.619
191,314
+0.04(+0.64%)
Apr 08, 2013
5.368
5.613
5.368
5.583
93,312
+0.21(+3.89%)
Apr 05, 2013
5.404
5.411
5.374
5.374
136,581
-0.05(-0.99%)
Apr 04, 2013
5.410
5.428
5.404
5.428
17,740
-0.01(-0.22%)
Apr 03, 2013
5.571
5.571
5.380
5.440
95,133
-0.14(-2.57%)
Apr 02, 2013
5.697
5.697
5.565
5.583
109,646
-0.10(-1.79%)
Apr 01, 2013
5.661
5.709
5.572
5.685
138,100
+0.05(+0.95%)
Mar 28, 2013
5.500
5.631
5.500
5.631
35,449
+0.14(+2.50%)
Mar 27, 2013
5.470
5.494
5.458
5.494
57,604
+0.02(+0.44%)
Mar 26, 2013
5.500
5.518
5.464
5.470
38,539
-0.01(-0.22%)
Mar 25, 2013
5.470
5.482
5.441
5.482
71,447
+0.07(+1.32%)
Mar 22, 2013
5.470
5.488
5.303
5.410
72,480
-0.08(-1.52%)
Mar 21, 2013
5.494
5.530
5.428
5.494
29,240
-0.03(-0.54%)
Mar 20, 2013
5.410
5.577
5.398
5.524
327,493
+0.12(+2.21%)
Mar 19, 2013
5.500
5.500
5.374
5.404
93,754
-0.07(-1.31%)
Mar 18, 2013
5.482
5.504
5.422
5.476
28,855
-0.02(-0.33%)
Mar 15, 2013
5.458
5.518
5.374
5.494
89,724
+0.02(+0.33%)
Mar 14, 2013
5.410
5.488
5.315
5.476
40,244
+0.08(+1.44%)
Mar 13, 2013
5.374
5.470
5.345
5.398
150,375
+0.03(+0.56%)
Mar 12, 2013
5.327
5.488
5.327
5.368
151,388
+0.06(+1.12%)
Mar 11, 2013
5.488
5.542
5.279
5.309
67,841
-0.17(-3.16%)
Mar 08, 2013
5.518
5.721
5.434
5.482
207,459
+0.02(+0.33%)
Mar 07, 2013
5.356
5.506
5.345
5.464
297,742
+0.10(+1.78%)
Mar 06, 2013
5.374
5.458
5.305
5.368
221,906
+0.05(+1.01%)
Mar 05, 2013
5.058
5.362
5.058
5.315
255,388
+0.26(+5.20%)
Mar 04, 2013
4.909
5.082
4.909
5.052
54,066
+0.10(+1.93%)
Mar 01, 2013
4.903
5.004
4.795
4.956
48,984
+0.02(+0.48%)
Feb 28, 2013
5.106
5.124
4.897
4.932
62,313
-0.04(-0.72%)
Feb 27, 2013
4.932
5.112
4.932
4.968
443,954
+0.06(+1.22%)
Feb 26, 2013
4.897
5.076
4.897
4.909
60,979
+0.02(+0.37%)
Feb 25, 2013
4.944
4.962
4.891
4.891
67,389
-0.07(-1.33%)
Feb 22, 2013
5.004
5.004
4.903
4.956
27,133
-0.01(-0.24%)
Feb 21, 2013
4.897
5.124
4.897
4.968
163,944
+0.05(+0.97%)
Feb 20, 2013
4.968
4.980
4.915
4.921
44,037
-0.06(-1.20%)
Feb 19, 2013
4.944
4.986
4.897
4.980
32,325
+0.06(+1.21%)
Feb 15, 2013
4.998
5.016
4.897
4.921
40,225
-0.07(-1.44%)
Feb 14, 2013
4.938
5.028
4.927
4.992
31,000
+0.05(+0.97%)
Feb 13, 2013
5.076
5.076
4.909
4.944
82,891
-0.14(-2.82%)
Feb 12, 2013
5.076
5.106
5.034
5.088
31,852
-0.01(-0.23%)
Feb 11, 2013
5.058
5.147
5.026
5.100
47,167
+0.06(+1.18%)
Feb 08, 2013
5.136
5.136
5.040
5.040
33,264
-0.08(-1.52%)
Feb 07, 2013
5.291
5.291
5.118
5.118
32,780
-0.17(-3.16%)
Feb 06, 2013
5.165
5.333
5.147
5.285
52,338
+0.15(+2.91%)
Feb 04, 2013
5.195
5.201
5.076
5.136
64,643
-0.07(-1.26%)
Feb 01, 2013
5.279
5.297
5.159
5.201
40,611
-0.08(-1.58%)
Jan 31, 2013
5.303
5.339
5.243
5.285
61,357
-0.09(-1.67%)
Jan 30, 2013
5.321
5.374
5.237
5.374
64,167
+0.05(+1.01%)
Jan 29, 2013
5.279
5.350
5.279
5.321
13,269
+0.05(+0.91%)
Jan 28, 2013
5.404
5.404
5.243
5.273
101,469
+0.02(+0.34%)
Jan 25, 2013
5.273
5.386
5.243
5.255
59,840
-0.04(-0.68%)
Jan 24, 2013
5.440
5.452
5.267
5.291
81,454
-0.16(-2.96%)
Jan 23, 2013
5.649
5.679
5.416
5.452
225,762
-0.21(-3.69%)
Jan 22, 2013
5.279
5.810
5.207
5.661
364,773
+0.38(+7.24%)
Jan 18, 2013
5.010
5.339
4.974
5.279
246,574
+0.30(+6.12%)
Jan 17, 2013
4.968
5.004
4.938
4.974
14,152
+0.04(+0.73%)
Jan 16, 2013
4.915
4.986
4.891
4.938
75,608
+0.04(+0.85%)
Jan 15, 2013
4.849
4.968
4.819
4.897
38,706
+0.01(+0.24%)
Jan 14, 2013
4.992
5.004
4.885
4.885
78,514
-0.06(-1.21%)
Jan 11, 2013
4.968
5.004
4.903
4.944
34,433
+0.01(+0.12%)
Jan 10, 2013
4.891
4.986
4.873
4.938
67,999
+0.08(+1.60%)
Jan 09, 2013
4.789
4.921
4.771
4.861
107,289
+0.05(+1.12%)
Jan 08, 2013
4.777
4.813
4.712
4.807
168,527
+0.04(+0.75%)
Jan 07, 2013
4.497
4.777
4.449
4.771
135,876
+0.31(+6.96%)
Jan 04, 2013
4.443
4.497
4.353
4.461
55,421
+0.01(+0.27%)
Jan 03, 2013
4.335
4.497
4.335
4.449
122,285
+0.11(+2.62%)
Jan 02, 2013
4.228
4.365
4.144
4.335
96,633
+0.19(+4.61%)
Dec 31, 2012
4.180
4.222
4.085
4.144
111,755
-0.04(-0.86%)
Dec 28, 2012
4.180
4.180
4.156
4.180
20,778
-0.04(-0.85%)
Dec 27, 2012
4.252
4.252
4.186
4.216
16,218
-0.02(-0.56%)
Dec 26, 2012
4.186
4.240
4.162
4.240
9,826
+0.07(+1.72%)
Dec 24, 2012
4.186
4.210
4.126
4.168
38,760
-0.01(-0.29%)
Dec 21, 2012
4.270
4.371
4.180
4.180
104,125
-0.15(-3.45%)
Dec 20, 2012
4.395
4.431
4.317
4.329
44,903
-0.07(-1.49%)
Dec 19, 2012
4.359
4.443
4.323
4.395
64,966
+0.00(+0.00%)
Dec 18, 2012
4.371
4.437
4.359
4.395
29,024
-0.01(-0.14%)
Dec 17, 2012
4.401
4.449
4.359
4.401
34,711
+0.00(+0.00%)
Dec 14, 2012
4.449
4.449
4.337
4.401
28,697
-0.04(-0.81%)
Dec 13, 2012
4.443
4.473
4.407
4.437
17,950
-0.03(-0.67%)
Dec 12, 2012
4.371
4.473
4.359
4.467
64,202
+0.10(+2.19%)
Dec 11, 2012
4.311
4.395
4.305
4.371
131,741
+0.04(+0.83%)
Dec 10, 2012
4.192
4.365
4.180
4.335
56,360
+0.17(+4.04%)
Dec 07, 2012
4.180
4.180
4.120
4.167
48,692
+0.02(+0.41%)
Dec 06, 2012
4.168
4.210
4.150
4.150
37,355
-0.01(-0.29%)
Dec 05, 2012
4.126
4.240
4.126
4.162
57,201
+0.05(+1.31%)
Dec 04, 2012
4.174
4.180
4.108
4.108
56,338
-0.13(-3.10%)
Nov 30, 2012
4.311
4.311
4.240
4.240
52,996
-0.04(-0.98%)
Nov 29, 2012
4.294
4.297
4.252
4.282
34,959
+0.05(+1.13%)
Nov 28, 2012
4.222
4.263
4.204
4.234
58,921
+0.03(+0.71%)
Nov 27, 2012
4.216
4.323
4.025
4.204
110,236
-0.00(-0.03%)
Nov 26, 2012
4.210
4.210
4.128
4.205
156,362
+0.03(+0.65%)
Nov 23, 2012
4.090
4.189
4.079
4.178
53,714
+0.06(+1.46%)
Nov 21, 2012
4.205
4.210
4.074
4.118
224,498
-0.09(-2.08%)
Nov 20, 2012
4.200
4.232
4.200
4.205
23,980
+0.00(+0.00%)
Nov 19, 2012
4.320
4.320
4.200
4.205
50,985
-0.02(-0.39%)
Nov 16, 2012
4.183
4.232
4.183
4.221
42,282
+0.00(+0.00%)
Nov 15, 2012
4.265
4.279
4.156
4.221
78,241
-0.05(-1.15%)
Nov 14, 2012
4.484
4.484
4.238
4.271
52,203
-0.16(-3.58%)
Nov 13, 2012
4.303
4.484
4.265
4.429
137,074
+0.12(+2.79%)
Nov 12, 2012
4.167
4.309
4.156
4.309
27,989
+0.14(+3.41%)
Nov 09, 2012
4.101
4.183
3.992
4.167
128,452
+0.09(+2.14%)
Nov 08, 2012
3.975
4.096
3.970
4.079
136,458
+0.11(+2.75%)
Nov 07, 2012
4.046
4.107
3.937
3.970
122,523
-0.09(-2.29%)
Nov 06, 2012
4.068
4.074
4.046
4.063
36,701
-0.02(-0.54%)
Nov 05, 2012
4.030
4.118
3.975
4.085
113,302
+0.08(+1.91%)
Nov 02, 2012
4.003
4.008
3.921
4.008
15,815
+0.03(+0.69%)
Nov 01, 2012
3.937
3.981
3.921
3.981
52,496
+0.03(+0.83%)
Oct 31, 2012
3.943
3.997
3.899
3.948
48,198
+0.01(+0.14%)
Oct 26, 2012
3.937
3.943
3.943
3.943
21,579
-0.04(-0.96%)
Oct 25, 2012
3.997
4.003
3.954
3.981
17,479
-0.02(-0.55%)
Oct 24, 2012
4.025
4.025
3.975
4.003
25,377
-0.01(-0.14%)
Oct 23, 2012
4.014
4.046
3.975
4.008
20,835
+0.00(+0.00%)
Oct 19, 2012
4.074
4.074
3.954
4.008
28,446
-0.07(-1.74%)
Oct 18, 2012
4.074
4.090
4.074
4.079
31,377
+0.01(+0.13%)
Oct 17, 2012
4.063
4.074
4.049
4.074
74,589
+0.01(+0.27%)
Oct 16, 2012
4.074
4.085
4.052
4.063
220,349
+0.01(+0.13%)
Oct 15, 2012
4.118
4.128
4.052
4.057
30,264
-0.02(-0.40%)
Oct 12, 2012
4.118
4.183
4.046
4.074
380,525
-0.08(-1.84%)
Oct 11, 2012
4.232
4.243
4.118
4.150
108,131
-0.03(-0.65%)
Oct 10, 2012
4.200
4.243
4.172
4.178
124,394
-0.03(-0.78%)
Oct 09, 2012
4.216
4.265
4.145
4.210
113,302
-0.03(-0.77%)
Oct 08, 2012
4.243
4.260
4.227
4.243
16,393
+0.03(+0.65%)
Oct 05, 2012
4.254
4.260
4.177
4.216
87,348
+0.01(+0.26%)
Oct 04, 2012
4.090
4.216
4.085
4.205
30,121
+0.14(+3.50%)
Oct 03, 2012
3.992
4.085
3.982
4.063
186,687
+0.08(+2.06%)
Oct 02, 2012
3.910
4.079
3.910
3.981
173,063
+0.10(+2.68%)
Oct 01, 2012
3.866
3.888
3.784
3.877
108,441
+0.05(+1.43%)
Sep 28, 2012
3.806
3.866
3.713
3.822
56,025
+0.03(+0.87%)
Sep 27, 2012
3.609
3.817
3.609
3.789
105,360
+0.21(+5.80%)
Sep 26, 2012
3.609
3.609
3.560
3.582
15,540
-0.01(-0.15%)
Sep 25, 2012
3.587
3.609
3.560
3.587
82,372
-0.01(-0.15%)
Sep 24, 2012
3.696
3.724
3.582
3.593
167,318
-0.06(-1.65%)
Sep 21, 2012
3.696
3.729
3.582
3.653
246,484
-0.04(-1.18%)
Sep 20, 2012
3.713
3.729
3.680
3.696
253,929
-0.05(-1.46%)
Sep 19, 2012
3.729
3.805
3.702
3.751
88,334
+0.00(+0.00%)
Sep 18, 2012
3.762
3.800
3.691
3.751
136,288
-0.02(-0.58%)
Sep 17, 2012
3.795
3.795
3.762
3.773
25,765
-0.02(-0.43%)
Sep 14, 2012
3.784
3.795
3.735
3.789
37,628
+0.04(+1.18%)
Sep 13, 2012
3.691
3.762
3.691
3.745
32,941
+0.03(+0.87%)
Sep 12, 2012
3.707
3.746
3.658
3.713
49,497
+0.04(+1.04%)
Sep 11, 2012
3.680
3.795
3.675
3.675
65,926
-0.03(-0.74%)
Sep 10, 2012
3.669
3.713
3.669
3.702
44,875
+0.05(+1.50%)
Sep 07, 2012
3.696
3.729
3.647
3.647
151,783
-0.07(-1.91%)
Sep 06, 2012
3.795
3.795
3.707
3.718
185,493
-0.07(-1.88%)
Sep 05, 2012
3.762
3.789
3.707
3.789
64,425
+0.07(+1.76%)
Sep 04, 2012
3.718
3.757
3.691
3.724
48,705
+0.02(+0.44%)
Aug 31, 2012
3.675
3.707
3.609
3.707
133,285
+0.05(+1.50%)
Aug 30, 2012
3.658
3.691
3.618
3.653
23,905
+0.02(+0.45%)
Aug 29, 2012
3.696
3.707
3.631
3.636
142,716
-0.08(-2.06%)
Aug 27, 2012
3.795
3.795
3.675
3.713
60,617
-0.07(-1.88%)
Aug 24, 2012
3.757
3.795
3.757
3.784
37,087
-0.01(-0.29%)
Aug 23, 2012
3.762
3.800
3.729
3.795
67,345
+0.07(+1.91%)
Aug 22, 2012
3.877
3.877
3.664
3.724
173,754
-0.13(-3.27%)
Aug 21, 2012
3.866
3.882
3.822
3.850
102,577
+0.02(+0.43%)
Aug 20, 2012
3.893
3.893
3.817
3.833
36,781
-0.02(-0.57%)
Aug 17, 2012
3.877
3.899
3.828
3.855
37,186
+0.01(+0.28%)
Aug 16, 2012
3.822
3.882
3.800
3.844
79,265
-0.02(-0.43%)
Aug 15, 2012
3.833
3.861
3.828
3.861
20,129
+0.03(+0.71%)
Aug 14, 2012
3.893
3.893
3.828
3.833
31,679
+0.01(+0.14%)
Aug 13, 2012
3.828
3.865
3.811
3.828
17,539
+0.02(+0.43%)
Aug 10, 2012
3.948
3.948
3.795
3.811
193,051
-0.11(-2.92%)
Aug 09, 2012
4.019
4.052
3.915
3.926
73,150
-0.09(-2.31%)
Aug 08, 2012
4.019
4.030
3.953
4.019
67,664
+0.00(+0.00%)
Aug 07, 2012
4.014
4.019
3.954
4.019
133,351
+0.05(+1.24%)
Aug 06, 2012
3.912
3.970
3.888
3.970
87,782
+0.05(+1.26%)
Aug 03, 2012
3.833
3.981
3.817
3.921
135,902
+0.09(+2.43%)
Aug 02, 2012
3.819
3.828
3.800
3.828
34,933
+0.01(+0.29%)
Aug 01, 2012
3.806
3.828
3.798
3.817
27,297
-0.01(-0.29%)
Jul 31, 2012
3.800
3.828
3.800
3.828
24,680
+0.02(+0.57%)
Jul 30, 2012
3.833
3.844
3.784
3.806
257,050
-0.01(-0.14%)
Jul 27, 2012
3.800
3.828
3.779
3.811
54,692
-0.01(-0.14%)
Jul 26, 2012
3.893
3.893
3.729
3.817
65,140
+0.01(+0.29%)
Jul 25, 2012
3.762
3.828
3.718
3.806
25,569
+0.02(+0.58%)
Jul 24, 2012
3.800
3.817
3.691
3.784
38,393
+0.03(+0.87%)
Jul 23, 2012
3.888
3.975
3.625
3.751
439,954
-0.11(-2.83%)
Jul 20, 2012
3.871
3.937
3.800
3.861
90,867
-0.04(-0.98%)
Jul 19, 2012
3.899
3.910
3.713
3.899
46,893
-0.03(-0.70%)
Jul 18, 2012
3.800
3.932
3.800
3.926
30,139
+0.14(+3.76%)
Jul 17, 2012
3.893
3.937
3.707
3.784
119,474
-0.10(-2.67%)
Jul 16, 2012
3.964
3.964
3.828
3.888
10,787
-0.05(-1.25%)
Jul 13, 2012
3.888
3.937
3.888
3.937
13,602
+0.03(+0.70%)
Jul 12, 2012
3.893
3.943
3.855
3.910
43,857
-0.03(-0.69%)
Jul 11, 2012
3.921
3.964
3.882
3.937
15,880
+0.01(+0.14%)
Jul 10, 2012
3.844
3.948
3.844
3.932
50,744
+0.15(+3.90%)
Jul 09, 2012
3.844
3.844
3.757
3.784
23,181
-0.02(-0.57%)
Jul 06, 2012
3.899
3.899
3.762
3.806
41,061
-0.08(-2.11%)
Jul 05, 2012
3.937
3.937
3.855
3.888
28,287
-0.05(-1.25%)
Jul 03, 2012
3.937
3.937
3.872
3.937
11,870
+0.02(+0.56%)
Jul 02, 2012
3.664
3.915
3.620
3.915
28,777
+0.25(+6.68%)
Jun 29, 2012
3.675
3.779
3.644
3.670
89,087
+0.01(+0.28%)
Jun 28, 2012
3.784
3.784
3.631
3.660
61,907
-0.10(-2.62%)
Jun 27, 2012
3.712
3.799
3.701
3.758
104,310
+0.05(+1.26%)
Jun 26, 2012
3.774
3.815
3.649
3.712
89,764
-0.03(-0.69%)
Jun 25, 2012
3.960
3.965
3.686
3.737
137,879
-0.25(-6.23%)
Jun 22, 2012
3.794
4.017
3.789
3.986
244,607
+0.20(+5.34%)
Jun 21, 2012
3.794
3.892
3.763
3.784
51,361
-0.02(-0.41%)
Jun 20, 2012
3.794
3.846
3.717
3.800
123,381
-0.01(-0.14%)
Jun 19, 2012
3.779
3.831
3.743
3.805
108,987
+0.04(+1.10%)
Jun 18, 2012
3.831
3.841
3.603
3.763
559,616
-0.17(-4.34%)
Jun 15, 2012
3.515
3.934
3.354
3.934
1,443,799
+0.39(+11.11%)
Jun 14, 2012
3.613
3.670
3.448
3.541
196,825
-0.03(-0.87%)
Jun 13, 2012
3.618
3.644
3.544
3.572
62,768
-0.08(-2.13%)
Jun 12, 2012
3.898
3.898
3.582
3.649
348,890
-0.28(-7.24%)
Jun 11, 2012
3.670
3.944
3.587
3.934
376,912
+0.26(+7.04%)
Jun 08, 2012
3.401
3.686
3.396
3.675
207,630
+0.27(+8.07%)
Jun 07, 2012
3.422
3.497
3.339
3.401
136,216
+0.05(+1.39%)
Jun 06, 2012
3.453
3.489
3.289
3.354
94,553
-0.13(-3.86%)
Jun 05, 2012
3.437
3.525
3.437
3.489
20,927
+0.09(+2.59%)
Jun 04, 2012
3.458
3.525
3.292
3.401
102,050
-0.10(-2.95%)
Jun 01, 2012
3.587
3.587
3.463
3.504
103,592
-0.05(-1.31%)
May 31, 2012
3.655
3.655
3.510
3.551
62,156
-0.06(-1.72%)
May 30, 2012
3.655
3.743
3.546
3.613
54,176
-0.11(-3.06%)
May 29, 2012
3.753
3.779
3.624
3.727
85,533
-0.03(-0.69%)
May 25, 2012
3.624
3.846
3.624
3.753
37,923
+0.13(+3.72%)
May 24, 2012
3.629
3.634
3.541
3.618
75,315
+0.01(+0.14%)
May 23, 2012
3.810
3.831
3.592
3.613
67,451
-0.22(-5.80%)
May 22, 2012
3.965
4.012
3.784
3.836
74,122
-0.18(-4.39%)
May 21, 2012
4.027
4.074
3.893
4.012
58,122
-0.05(-1.15%)
May 18, 2012
4.157
4.157
3.955
4.058
104,803
-0.07(-1.75%)
May 17, 2012
4.012
4.162
3.965
4.131
211,754
+0.08(+2.05%)
May 16, 2012
4.058
4.089
3.976
4.048
68,656
-0.02(-0.51%)
May 15, 2012
4.172
4.172
4.038
4.069
149,043
-0.07(-1.75%)
May 14, 2012
4.038
4.152
4.022
4.141
68,639
+0.00(+0.00%)
May 11, 2012
4.141
4.152
4.095
4.141
105,180
+0.00(+0.00%)
May 10, 2012
4.198
4.198
4.105
4.141
37,324
-0.04(-0.87%)
May 09, 2012
3.929
4.198
3.810
4.177
285,838
+0.26(+6.75%)
May 08, 2012
3.624
3.944
3.598
3.913
207,533
+0.29(+8.00%)
May 07, 2012
3.680
3.691
3.561
3.624
81,538
-0.03(-0.71%)
May 04, 2012
3.950
3.976
3.624
3.649
299,977
-0.30(-7.60%)
May 03, 2012
4.038
4.079
3.934
3.950
88,313
-0.07(-1.80%)
May 02, 2012
4.079
4.115
4.022
4.022
40,008
-0.12(-3.00%)
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.