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
)
10.74
-0.15 (-1.40%)
Streaming Delayed Price
Updated: 1:35 PM EDT, Jun 3, 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 29, 2016
9.084
9.189
8.935
9.189
282,241
+0.11(+1.23%)
Apr 28, 2016
9.183
9.443
9.028
9.078
164,070
-0.12(-1.28%)
Apr 27, 2016
9.233
9.264
9.071
9.195
181,256
-0.02(-0.27%)
Apr 26, 2016
9.313
9.573
9.121
9.220
112,585
+0.01(+0.07%)
Apr 25, 2016
9.078
9.363
8.972
9.214
390,206
+0.06(+0.61%)
Apr 22, 2016
9.102
9.319
9.102
9.158
669,196
-0.11(-1.14%)
Apr 21, 2016
9.121
9.326
9.096
9.264
101,587
+0.16(+1.77%)
Apr 20, 2016
9.369
9.418
9.102
9.102
77,305
-0.30(-3.16%)
Apr 19, 2016
9.053
9.499
9.053
9.400
156,043
+0.20(+2.15%)
Apr 18, 2016
9.295
9.400
9.115
9.202
33,121
-0.19(-1.98%)
Apr 15, 2016
9.425
9.592
9.387
9.387
53,281
-0.03(-0.33%)
Apr 14, 2016
9.295
9.443
9.279
9.418
128,917
+0.15(+1.67%)
Apr 13, 2016
9.195
9.301
9.096
9.264
41,267
+0.07(+0.81%)
Apr 12, 2016
9.102
9.270
8.997
9.189
50,642
-0.07(-0.80%)
Apr 11, 2016
8.954
9.437
8.910
9.264
114,462
+0.20(+2.26%)
Apr 08, 2016
8.817
9.075
8.768
9.059
302,989
+0.23(+2.60%)
Apr 07, 2016
8.793
9.047
8.712
8.830
136,134
+0.09(+0.99%)
Apr 06, 2016
8.861
8.886
8.731
8.743
117,194
+0.03(+0.36%)
Apr 05, 2016
8.799
8.799
8.328
8.712
239,651
-0.17(-1.95%)
Apr 04, 2016
8.855
8.923
8.737
8.886
148,322
-0.06(-0.62%)
Apr 01, 2016
9.022
9.140
8.774
8.941
54,017
-0.33(-3.54%)
Mar 31, 2016
8.799
9.301
8.799
9.270
146,734
+0.42(+4.69%)
Mar 30, 2016
8.830
8.876
8.755
8.855
56,179
+0.01(+0.07%)
Mar 29, 2016
8.836
8.966
8.693
8.848
104,572
-0.02(-0.21%)
Mar 28, 2016
8.904
8.904
8.638
8.867
130,994
+0.04(+0.49%)
Mar 24, 2016
8.861
8.824
8.824
8.824
54,709
-0.11(-1.18%)
Mar 23, 2016
8.873
9.034
8.706
8.929
182,694
-0.05(-0.55%)
Mar 22, 2016
8.570
9.109
8.489
8.979
184,590
+0.42(+4.92%)
Mar 21, 2016
8.415
8.557
8.154
8.557
90,559
+0.19(+2.30%)
Mar 18, 2016
8.594
8.669
8.309
8.365
63,277
-0.15(-1.75%)
Mar 17, 2016
8.142
8.551
8.099
8.514
53,295
+0.40(+4.97%)
Mar 16, 2016
8.006
8.198
7.752
8.111
76,335
+0.09(+1.08%)
Mar 15, 2016
8.037
8.074
7.733
8.024
105,904
-0.01(-0.15%)
Mar 14, 2016
8.094
8.136
7.969
8.037
39,896
-0.07(-0.92%)
Mar 11, 2016
8.198
8.260
7.956
8.111
42,687
-0.03(-0.38%)
Mar 10, 2016
8.464
8.464
8.055
8.142
69,560
-0.27(-3.17%)
Mar 09, 2016
8.216
8.408
8.068
8.408
61,274
+0.18(+2.18%)
Mar 08, 2016
8.365
8.396
8.043
8.229
62,270
-0.16(-1.92%)
Mar 07, 2016
8.117
8.396
8.105
8.390
128,888
+0.27(+3.28%)
Mar 04, 2016
7.975
8.167
7.888
8.123
181,240
+0.15(+1.94%)
Mar 03, 2016
8.179
8.334
7.770
7.969
140,385
-0.24(-2.87%)
Mar 02, 2016
8.526
8.526
8.043
8.204
203,106
-0.43(-5.02%)
Mar 01, 2016
8.619
8.675
8.427
8.638
144,358
+0.01(+0.07%)
Feb 29, 2016
7.975
8.632
7.807
8.632
328,888
+0.63(+7.82%)
Feb 26, 2016
7.225
8.111
7.064
8.006
729,626
+0.63(+8.57%)
Feb 25, 2016
7.225
7.566
7.200
7.374
90,743
+0.02(+0.34%)
Feb 24, 2016
6.612
7.467
6.556
7.349
198,492
+0.69(+10.43%)
Feb 23, 2016
6.915
7.002
6.655
6.655
83,774
-0.26(-3.76%)
Feb 22, 2016
6.630
7.126
6.593
6.915
180,985
+0.40(+6.18%)
Feb 19, 2016
6.531
6.661
6.382
6.512
75,208
+0.01(+0.19%)
Feb 18, 2016
6.351
6.593
6.289
6.500
381,304
+0.18(+2.84%)
Feb 17, 2016
6.494
6.711
6.289
6.320
855,027
-0.23(-3.50%)
Feb 16, 2016
6.680
6.714
6.432
6.550
145,340
-0.01(-0.19%)
Feb 12, 2016
6.388
6.562
6.562
6.562
215,610
+0.29(+4.54%)
Feb 11, 2016
6.271
6.395
6.153
6.277
310,750
-0.09(-1.36%)
Feb 10, 2016
6.271
6.370
6.110
6.364
54,306
+0.08(+1.28%)
Feb 09, 2016
6.326
6.537
6.227
6.283
46,984
+0.03(+0.50%)
Feb 08, 2016
6.525
6.903
6.110
6.252
131,361
-0.42(-6.23%)
Feb 05, 2016
6.308
6.711
6.308
6.667
87,803
+0.28(+4.36%)
Feb 04, 2016
6.153
6.593
6.023
6.388
51,535
+0.25(+4.14%)
Feb 03, 2016
6.147
6.295
6.041
6.134
121,356
+0.03(+0.51%)
Feb 02, 2016
6.376
6.376
6.054
6.103
55,953
-0.29(-4.55%)
Feb 01, 2016
7.045
7.051
6.289
6.395
127,055
-0.53(-7.69%)
Jan 29, 2016
6.029
6.928
6.029
6.928
272,797
+0.92(+15.38%)
Jan 28, 2016
6.010
6.153
5.973
6.004
162,455
+0.09(+1.47%)
Jan 27, 2016
5.899
6.041
5.713
5.918
169,328
+0.00(+0.00%)
Jan 26, 2016
5.887
6.085
5.818
5.918
193,336
+0.04(+0.74%)
Jan 25, 2016
5.874
6.041
5.781
5.874
74,133
+0.00(+0.00%)
Jan 22, 2016
5.744
6.010
5.651
5.874
243,383
+0.22(+3.95%)
Jan 21, 2016
5.366
5.701
5.217
5.651
304,370
+0.29(+5.43%)
Jan 20, 2016
5.255
5.540
5.013
5.360
263,625
+0.03(+0.58%)
Jan 19, 2016
5.645
5.645
5.298
5.329
109,806
-0.24(-4.34%)
Jan 15, 2016
5.608
5.571
5.571
5.571
92,635
-0.22(-3.75%)
Jan 14, 2016
5.961
5.967
5.521
5.787
583,971
-0.19(-3.11%)
Jan 13, 2016
6.196
6.283
5.880
5.973
166,413
-0.12(-1.93%)
Jan 12, 2016
6.413
6.506
6.048
6.091
112,419
-0.20(-3.15%)
Jan 11, 2016
6.178
6.370
6.091
6.289
174,110
+0.11(+1.81%)
Jan 08, 2016
6.339
6.413
6.066
6.178
249,636
-0.11(-1.77%)
Jan 07, 2016
6.537
6.704
6.252
6.289
233,395
-0.41(-6.11%)
Jan 06, 2016
7.343
7.374
6.692
6.698
409,575
-0.74(-9.99%)
Jan 05, 2016
7.498
7.597
7.392
7.442
105,337
-0.03(-0.41%)
Jan 04, 2016
7.535
7.597
7.367
7.473
98,804
-0.15(-1.95%)
Dec 31, 2015
7.622
7.622
7.622
7.622
143,955
-0.05(-0.65%)
Dec 30, 2015
7.677
7.714
7.566
7.671
41,797
-0.04(-0.56%)
Dec 29, 2015
7.739
7.869
7.597
7.714
112,388
+0.01(+0.16%)
Dec 28, 2015
7.776
7.811
7.603
7.702
111,005
-0.12(-1.58%)
Dec 24, 2015
7.863
7.826
7.826
7.826
44,380
-0.01(-0.16%)
Dec 23, 2015
7.572
7.931
7.498
7.838
249,115
+0.27(+3.52%)
Dec 22, 2015
7.622
7.622
7.386
7.572
67,734
+0.09(+1.24%)
Dec 21, 2015
7.646
7.696
7.200
7.479
160,056
-0.04(-0.58%)
Dec 18, 2015
7.857
7.857
7.436
7.522
116,691
-0.31(-3.96%)
Dec 17, 2015
7.677
8.049
7.634
7.832
231,192
+0.15(+1.94%)
Dec 16, 2015
7.628
7.807
7.578
7.683
91,482
+0.04(+0.49%)
Dec 15, 2015
7.529
7.665
7.386
7.646
219,291
+0.20(+2.75%)
Dec 14, 2015
7.671
7.708
7.312
7.442
193,904
-0.30(-3.84%)
Dec 11, 2015
7.733
7.786
7.547
7.739
109,670
-0.06(-0.79%)
Dec 10, 2015
7.944
7.956
7.721
7.801
104,746
-0.10(-1.25%)
Dec 09, 2015
7.900
8.055
7.652
7.900
199,799
+0.04(+0.47%)
Dec 08, 2015
8.006
8.006
7.770
7.863
160,892
-0.17(-2.16%)
Dec 07, 2015
8.303
8.316
7.876
8.037
330,303
-0.23(-2.77%)
Dec 04, 2015
8.464
8.489
8.204
8.266
325,875
-0.22(-2.63%)
Dec 03, 2015
8.582
8.613
8.377
8.489
244,835
-0.08(-0.94%)
Dec 02, 2015
8.489
8.680
8.421
8.570
265,288
+0.10(+1.17%)
Dec 01, 2015
8.632
8.675
8.365
8.470
344,476
-0.05(-0.58%)
Nov 30, 2015
8.433
8.755
8.272
8.520
175,530
+0.10(+1.18%)
Nov 27, 2015
8.886
8.892
8.359
8.421
142,790
-0.43(-4.83%)
Nov 25, 2015
8.898
8.848
8.848
8.848
215,126
+0.00(+0.00%)
Nov 24, 2015
8.749
9.059
8.712
8.848
418,347
+0.01(+0.14%)
Nov 23, 2015
9.493
9.871
8.749
8.836
310,479
-0.50(-5.31%)
Nov 20, 2015
10.22
10.22
9.270
9.332
971,255
-0.77(-7.66%)
Nov 19, 2015
10.40
10.54
8.786
10.11
2,450,266
-0.22(-2.16%)
Nov 18, 2015
10.32
10.48
10.21
10.33
170,408
+0.04(+0.36%)
Nov 17, 2015
10.38
10.39
10.22
10.29
189,214
-0.03(-0.30%)
Nov 16, 2015
10.33
10.50
10.04
10.32
297,666
-0.10(-0.95%)
Nov 13, 2015
10.78
10.87
10.30
10.42
134,532
-0.38(-3.50%)
Nov 12, 2015
10.90
10.91
10.69
10.80
668,684
-0.11(-0.97%)
Nov 11, 2015
10.91
11.02
10.84
10.91
405,455
-0.07(-0.68%)
Nov 10, 2015
10.91
11.12
10.91
10.98
195,143
-0.02(-0.17%)
Nov 09, 2015
10.94
11.28
10.90
11.00
127,892
+0.03(+0.28%)
Nov 06, 2015
11.02
11.04
10.84
10.97
109,630
-0.09(-0.78%)
Nov 05, 2015
11.00
11.15
10.84
11.05
112,761
+0.04(+0.34%)
Nov 04, 2015
11.12
11.32
10.94
11.02
250,647
-0.07(-0.67%)
Nov 03, 2015
11.00
11.18
11.00
11.09
139,204
-0.03(-0.28%)
Nov 02, 2015
11.15
11.20
10.97
11.12
185,575
-0.02(-0.22%)
Oct 30, 2015
11.12
11.25
10.98
11.15
73,841
-0.10(-0.88%)
Oct 29, 2015
10.81
11.44
10.81
11.25
170,674
+0.11(+0.95%)
Oct 28, 2015
10.68
11.74
10.68
11.14
728,984
+0.47(+4.41%)
Oct 27, 2015
10.52
10.99
10.52
10.67
287,944
+0.06(+0.58%)
Oct 26, 2015
10.85
11.35
10.52
10.61
511,180
+0.61(+6.14%)
Oct 23, 2015
10.04
10.15
9.790
9.995
51,075
+0.09(+0.88%)
Oct 22, 2015
9.989
10.17
9.858
9.908
71,596
+0.01(+0.13%)
Oct 21, 2015
10.37
10.63
9.759
9.896
62,478
-0.37(-3.56%)
Oct 20, 2015
10.33
10.44
10.08
10.26
86,738
-0.14(-1.37%)
Oct 19, 2015
10.08
10.45
9.939
10.40
60,977
+0.21(+2.07%)
Oct 16, 2015
10.14
10.22
9.815
10.19
43,089
+0.12(+1.17%)
Oct 15, 2015
9.710
10.19
9.679
10.08
47,400
+0.30(+3.04%)
Oct 14, 2015
9.852
10.20
9.673
9.778
64,968
-0.01(-0.06%)
Oct 13, 2015
9.778
10.00
9.716
9.784
91,448
+0.01(+0.06%)
Oct 12, 2015
9.642
10.05
9.611
9.778
73,454
+0.22(+2.33%)
Oct 09, 2015
9.617
9.741
9.518
9.555
51,431
-0.01(-0.06%)
Oct 08, 2015
9.790
9.790
9.462
9.561
73,601
-0.05(-0.52%)
Oct 07, 2015
9.580
9.889
9.462
9.611
93,554
+0.04(+0.45%)
Oct 06, 2015
9.654
9.858
9.418
9.567
57,992
-0.09(-0.90%)
Oct 05, 2015
9.425
9.920
9.425
9.654
72,733
+0.22(+2.30%)
Oct 02, 2015
8.991
9.573
8.836
9.437
93,467
+0.30(+3.25%)
Oct 01, 2015
9.084
9.251
8.935
9.140
102,747
+0.13(+1.44%)
Sep 30, 2015
8.731
9.319
8.359
9.010
106,059
+0.38(+4.45%)
Sep 29, 2015
8.910
9.010
8.417
8.625
84,486
-0.24(-2.73%)
Sep 28, 2015
8.879
9.425
8.588
8.867
79,232
-0.19(-2.05%)
Sep 25, 2015
8.805
9.233
8.715
9.053
66,350
+0.23(+2.60%)
Sep 24, 2015
8.842
8.855
8.632
8.824
30,793
-0.05(-0.56%)
Sep 23, 2015
8.997
9.090
8.799
8.873
42,273
-0.19(-2.12%)
Sep 22, 2015
8.724
9.109
8.588
9.065
55,950
+0.10(+1.11%)
Sep 21, 2015
8.948
9.010
8.681
8.966
60,333
+0.05(+0.56%)
Sep 18, 2015
9.028
9.028
8.755
8.917
85,503
-0.23(-2.51%)
Sep 17, 2015
9.127
9.295
8.898
9.146
11,540
-0.01(-0.07%)
Sep 16, 2015
9.047
9.264
8.898
9.152
26,315
+0.02(+0.20%)
Sep 15, 2015
9.183
9.233
8.786
9.133
68,332
-0.06(-0.61%)
Sep 14, 2015
9.270
9.270
8.966
9.189
23,090
-0.09(-0.94%)
Sep 11, 2015
9.084
9.369
8.935
9.276
148,726
+0.24(+2.60%)
Sep 10, 2015
9.183
9.183
8.855
9.040
53,520
-0.01(-0.07%)
Sep 09, 2015
9.114
9.239
8.972
9.047
226,560
+0.00(+0.00%)
Sep 08, 2015
8.985
9.158
8.786
9.047
116,286
+0.13(+1.46%)
Sep 04, 2015
8.972
8.917
8.917
8.917
61,003
-0.18(-1.98%)
Sep 03, 2015
8.941
9.171
8.848
9.096
104,046
+0.09(+0.96%)
Sep 02, 2015
9.158
9.326
8.737
9.010
84,562
-0.14(-1.56%)
Sep 01, 2015
9.096
9.332
8.979
9.152
53,044
-0.19(-2.06%)
Aug 31, 2015
9.288
9.387
8.929
9.344
40,401
+0.06(+0.67%)
Aug 28, 2015
9.084
9.796
9.016
9.282
304,130
+0.04(+0.47%)
Aug 27, 2015
9.022
9.387
9.010
9.239
51,039
+0.19(+2.05%)
Aug 26, 2015
8.786
9.140
8.718
9.053
35,588
+0.17(+1.95%)
Aug 25, 2015
8.886
9.028
8.861
8.879
37,906
+0.07(+0.84%)
Aug 24, 2015
9.034
9.034
8.452
8.805
62,225
-0.35(-3.79%)
Aug 21, 2015
9.623
9.679
9.140
9.152
42,140
-0.71(-7.17%)
Aug 20, 2015
10.09
10.54
9.747
9.858
113,172
-0.44(-4.27%)
Aug 19, 2015
10.47
10.47
9.989
10.30
93,440
-0.25(-2.35%)
Aug 18, 2015
10.56
10.68
10.43
10.55
13,365
-0.10(-0.93%)
Aug 17, 2015
10.50
10.65
10.41
10.65
11,345
+0.07(+0.70%)
Aug 14, 2015
10.51
10.63
10.32
10.57
24,231
-0.02(-0.23%)
Aug 13, 2015
10.34
10.60
10.13
10.60
28,900
+0.24(+2.33%)
Aug 12, 2015
10.47
10.47
10.29
10.35
24,181
-0.30(-2.85%)
Aug 11, 2015
11.06
11.20
10.47
10.66
71,553
-0.44(-3.96%)
Aug 10, 2015
10.68
11.45
10.68
11.10
114,318
+0.37(+3.41%)
Aug 07, 2015
10.35
10.81
10.27
10.73
39,176
+0.32(+3.10%)
Aug 06, 2015
10.22
10.73
9.875
10.41
107,256
+0.00(+0.00%)
Aug 05, 2015
10.46
10.76
10.31
10.41
67,026
+0.02(+0.18%)
Aug 04, 2015
10.69
10.87
10.23
10.39
47,665
-0.37(-3.45%)
Aug 03, 2015
10.40
10.85
10.39
10.76
47,694
+0.29(+2.72%)
Jul 31, 2015
10.34
10.48
10.30
10.48
46,738
+0.11(+1.02%)
Jul 30, 2015
10.46
10.63
10.26
10.37
19,443
-0.15(-1.47%)
Jul 29, 2015
10.35
10.65
10.30
10.53
25,067
+0.09(+0.83%)
Jul 28, 2015
10.33
10.62
10.29
10.44
30,209
+0.12(+1.20%)
Jul 27, 2015
10.32
10.37
10.29
10.32
15,225
-0.08(-0.78%)
Jul 24, 2015
10.63
10.68
10.34
10.40
22,890
-0.28(-2.61%)
Jul 23, 2015
11.00
11.00
10.60
10.68
23,634
-0.24(-2.21%)
Jul 22, 2015
10.89
11.00
10.78
10.92
215,324
-0.07(-0.68%)
Jul 21, 2015
11.04
11.12
10.84
10.99
246,786
+0.02(+0.23%)
Jul 20, 2015
11.37
11.37
10.90
10.97
141,268
-0.52(-4.53%)
Jul 17, 2015
11.46
11.57
11.27
11.49
62,596
+0.03(+0.27%)
Jul 16, 2015
11.37
11.64
11.31
11.46
166,765
+0.19(+1.65%)
Jul 15, 2015
11.00
11.60
10.96
11.27
139,811
+0.07(+0.66%)
Jul 14, 2015
11.07
11.25
11.07
11.20
245,979
+0.06(+0.56%)
Jul 13, 2015
11.13
11.23
11.05
11.13
20,789
+0.12(+1.13%)
Jul 10, 2015
10.96
11.19
10.86
11.01
71,619
+0.14(+1.25%)
Jul 09, 2015
10.54
10.99
10.44
10.87
67,893
+0.44(+4.22%)
Jul 08, 2015
10.75
10.75
10.42
10.43
36,811
-0.38(-3.49%)
Jul 07, 2015
11.04
11.04
10.66
10.81
47,155
-0.15(-1.41%)
Jul 06, 2015
11.30
11.30
10.94
10.97
38,785
-0.41(-3.59%)
Jul 02, 2015
11.00
11.38
11.38
11.38
204,797
+0.29(+2.57%)
Jul 01, 2015
11.24
11.24
10.61
11.09
81,530
-0.03(-0.28%)
Jun 30, 2015
11.23
11.23
10.79
11.12
41,869
-0.09(-0.77%)
Jun 29, 2015
11.50
11.50
11.14
11.21
20,271
-0.41(-3.52%)
Jun 26, 2015
11.26
11.85
11.26
11.62
72,327
-0.09(-0.74%)
Jun 25, 2015
11.59
11.82
11.38
11.70
87,879
+0.11(+0.96%)
Jun 24, 2015
11.77
11.91
11.51
11.59
71,609
-0.25(-2.14%)
Jun 23, 2015
11.92
12.02
11.77
11.85
128,076
-0.07(-0.62%)
Jun 22, 2015
11.04
12.05
11.04
11.92
252,296
+0.87(+7.91%)
Jun 19, 2015
10.99
11.05
10.92
11.05
89,918
+0.09(+0.85%)
Jun 18, 2015
10.94
10.99
10.92
10.96
52,822
+0.04(+0.40%)
Jun 17, 2015
11.16
11.17
10.78
10.91
108,889
-0.24(-2.17%)
Jun 16, 2015
11.15
11.23
11.09
11.15
129,742
-0.12(-1.10%)
Jun 15, 2015
11.32
11.35
11.25
11.28
67,323
-0.17(-1.52%)
Jun 12, 2015
11.53
11.60
11.31
11.45
29,544
-0.17(-1.44%)
Jun 11, 2015
11.71
11.71
11.49
11.62
55,317
-0.11(-0.90%)
Jun 10, 2015
11.71
11.87
11.68
11.72
208,499
-0.04(-0.37%)
Jun 09, 2015
11.35
11.80
11.33
11.77
141,055
+0.24(+2.10%)
Jun 08, 2015
11.48
11.64
11.31
11.53
192,317
-0.07(-0.64%)
Jun 05, 2015
11.81
11.81
11.52
11.60
44,732
-0.21(-1.78%)
Jun 04, 2015
11.49
11.90
11.46
11.81
139,199
+0.25(+2.14%)
Jun 03, 2015
11.58
11.77
11.49
11.56
278,757
+0.00(+0.00%)
Jun 02, 2015
11.10
11.60
11.10
11.56
37,959
+0.44(+3.96%)
Jun 01, 2015
11.14
11.30
11.10
11.12
400,393
-0.05(-0.44%)
May 29, 2015
11.13
11.19
11.06
11.17
372,867
+0.02(+0.17%)
May 28, 2015
11.24
11.35
11.12
11.15
340,296
-0.02(-0.22%)
May 27, 2015
11.17
11.43
11.09
11.18
101,361
-0.03(-0.28%)
May 26, 2015
11.11
11.31
11.11
11.21
187,393
+0.01(+0.11%)
May 22, 2015
11.13
11.20
11.20
11.20
79,724
+0.01(+0.11%)
May 21, 2015
11.28
11.35
11.10
11.18
139,055
-0.17(-1.53%)
May 20, 2015
11.43
11.56
11.21
11.36
115,251
-0.11(-0.92%)
May 19, 2015
11.54
11.63
11.40
11.46
39,481
-0.13(-1.12%)
May 18, 2015
11.57
11.76
11.46
11.59
38,154
-0.02(-0.16%)
May 15, 2015
11.61
11.75
11.42
11.61
26,241
-0.02(-0.16%)
May 14, 2015
11.66
11.77
11.54
11.63
23,291
-0.02(-0.16%)
May 13, 2015
11.57
11.74
11.40
11.65
111,959
+0.05(+0.43%)
May 12, 2015
11.38
11.74
11.31
11.60
35,906
+0.14(+1.19%)
May 11, 2015
11.41
11.59
11.41
11.46
13,869
-0.04(-0.38%)
May 08, 2015
11.70
11.74
11.49
11.51
15,634
-0.07(-0.59%)
May 07, 2015
11.46
11.68
11.31
11.57
78,592
-0.04(-0.32%)
May 06, 2015
11.67
11.67
11.33
11.61
50,770
-0.08(-0.69%)
May 05, 2015
11.51
11.82
11.42
11.69
200,433
+0.17(+1.45%)
May 04, 2015
11.26
11.69
11.26
11.53
46,877
+0.17(+1.53%)
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.