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
Cosan Ltd
(NY:
CZZ
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
2.801
2.927
2.698
2.785
1,403,449
+0.06(+2.03%)
Apr 29, 2009
2.777
2.880
2.702
2.729
3,452,521
+0.03(+1.17%)
Apr 28, 2009
2.579
2.785
2.563
2.698
2,306,748
+0.07(+2.71%)
Apr 27, 2009
2.579
2.642
2.571
2.627
1,385,472
-0.01(-0.30%)
Apr 24, 2009
2.714
2.721
2.563
2.634
1,177,666
+0.03(+1.22%)
Apr 23, 2009
2.729
2.816
2.571
2.603
1,485,644
-0.06(-2.37%)
Apr 22, 2009
2.563
2.761
2.460
2.666
2,302,355
+0.09(+3.69%)
Apr 21, 2009
2.634
2.721
2.460
2.571
1,969,084
-0.10(-3.85%)
Apr 20, 2009
2.753
2.769
2.500
2.674
1,457,271
-0.09(-3.43%)
Apr 17, 2009
3.323
3.323
2.698
2.769
4,054,899
-0.59(-17.65%)
Apr 16, 2009
3.441
3.441
3.228
3.362
1,331,519
+0.01(+0.24%)
Apr 15, 2009
3.536
3.583
3.172
3.354
2,424,883
-0.28(-7.83%)
Apr 14, 2009
3.837
3.837
3.481
3.639
1,109,507
-0.15(-3.97%)
Apr 13, 2009
3.513
3.813
3.390
3.789
3,592,725
+0.27(+7.64%)
Apr 09, 2009
3.259
3.520
3.204
3.520
2,455,564
+0.30(+9.34%)
Apr 08, 2009
3.679
3.782
3.125
3.220
3,887,062
-0.46(-12.47%)
Apr 07, 2009
3.275
4.098
3.204
3.679
8,362,589
+0.41(+12.59%)
Apr 06, 2009
2.777
3.299
2.706
3.267
5,345,047
+0.50(+18.00%)
Apr 03, 2009
2.255
3.085
2.223
2.769
5,934,414
+0.53(+23.67%)
Apr 02, 2009
1.962
2.286
1.930
2.239
2,336,600
+0.34(+17.92%)
Apr 01, 2009
1.954
1.954
1.748
1.899
633,362
-0.04(-2.04%)
Mar 31, 2009
1.946
1.946
1.796
1.938
777,137
+0.06(+3.38%)
Mar 30, 2009
1.899
1.915
1.748
1.875
1,442,682
-0.13(-6.32%)
Mar 26, 2009
1.899
2.057
1.820
2.002
1,163,408
+0.12(+6.30%)
Mar 25, 2009
1.978
2.073
1.804
1.883
917,103
-0.09(-4.80%)
Mar 24, 2009
2.033
2.104
1.897
1.978
1,001,634
-0.03(-1.57%)
Mar 23, 2009
1.986
2.017
1.978
2.009
666,064
+0.13(+6.72%)
Mar 20, 2009
1.954
2.081
1.870
1.883
1,656,172
-0.06(-3.25%)
Mar 19, 2009
2.120
2.255
1.946
1.946
959,399
-0.15(-7.17%)
Mar 18, 2009
2.120
2.215
2.025
2.096
837,943
+0.03(+1.53%)
Mar 17, 2009
2.215
2.215
1.978
2.065
860,510
-0.21(-9.37%)
Mar 16, 2009
2.358
2.358
2.255
2.278
243,203
-0.02(-0.69%)
Mar 13, 2009
2.508
2.539
2.112
2.294
0
-0.09(-3.97%)
Mar 12, 2009
2.278
2.468
2.160
2.389
412,420
+0.14(+6.34%)
Mar 11, 2009
2.152
2.452
2.136
2.247
491,802
+0.15(+7.17%)
Mar 10, 2009
1.978
2.136
1.954
2.096
565,030
+0.12(+6.00%)
Mar 09, 2009
1.899
2.009
1.891
1.978
440,742
+0.05(+2.46%)
Mar 06, 2009
1.954
1.986
1.899
1.930
0
-0.03(-1.61%)
Mar 05, 2009
1.986
2.017
1.899
1.962
367,562
-0.09(-4.25%)
Mar 04, 2009
2.128
2.247
1.986
2.049
638,389
-0.25(-11.00%)
Mar 02, 2009
2.571
2.698
2.255
2.302
302,422
-0.35(-13.13%)
Feb 27, 2009
2.761
2.848
2.627
2.650
0
-0.11(-4.01%)
Feb 26, 2009
2.824
3.022
2.721
2.761
302,007
-0.07(-2.51%)
Feb 25, 2009
2.539
2.903
2.476
2.832
318,973
+0.26(+10.15%)
Feb 24, 2009
2.445
2.571
2.381
2.571
261,518
+0.17(+7.26%)
Feb 23, 2009
2.706
2.706
2.397
2.397
303,686
-0.25(-9.55%)
Feb 20, 2009
2.777
2.777
2.627
2.650
244,214
-0.18(-6.42%)
Feb 19, 2009
2.801
2.951
2.753
2.832
484,803
+0.09(+3.17%)
Feb 18, 2009
2.698
2.888
2.642
2.745
449,856
+0.03(+1.17%)
Feb 17, 2009
2.967
2.967
2.674
2.714
453,886
-0.24(-8.04%)
Feb 13, 2009
2.967
3.030
2.880
2.951
404,352
+0.00(+0.00%)
Feb 12, 2009
2.808
3.085
2.808
2.951
569,274
+0.12(+4.19%)
Feb 11, 2009
2.880
2.986
2.816
2.832
388,658
-0.05(-1.65%)
Feb 10, 2009
3.125
3.125
2.808
2.880
866,940
-0.22(-7.14%)
Feb 09, 2009
3.093
3.188
2.967
3.101
940,628
+0.09(+3.16%)
Feb 06, 2009
2.793
3.038
2.737
3.006
618,628
+0.25(+9.20%)
Feb 05, 2009
2.721
2.864
2.650
2.753
386,618
+0.05(+1.75%)
Feb 04, 2009
2.737
2.737
2.634
2.706
205,860
+0.02(+0.89%)
Feb 03, 2009
2.579
2.745
2.547
2.682
319,295
+0.16(+6.27%)
Feb 02, 2009
2.571
2.595
2.492
2.524
531,729
-0.02(-0.93%)
Jan 30, 2009
2.650
2.690
2.492
2.547
0
-0.02(-0.92%)
Jan 29, 2009
2.587
2.674
2.524
2.571
316,580
-0.04(-1.51%)
Jan 28, 2009
2.468
2.682
2.445
2.611
740,266
+0.24(+10.00%)
Jan 27, 2009
2.429
2.500
2.334
2.373
745,116
-0.09(-3.54%)
Jan 26, 2009
2.334
2.460
2.334
2.460
239,310
+0.14(+6.14%)
Jan 23, 2009
2.365
2.415
2.271
2.318
631,963
-0.11(-4.56%)
Jan 22, 2009
2.452
2.539
2.381
2.429
346,767
-0.20(-7.53%)
Jan 21, 2009
2.508
2.650
2.342
2.627
1,098,249
+0.14(+5.73%)
Jan 20, 2009
2.737
2.808
2.452
2.484
561,887
-0.21(-7.92%)
Jan 16, 2009
2.619
2.824
2.611
2.698
513,212
+0.08(+3.02%)
Jan 15, 2009
2.848
2.861
2.476
2.619
627,578
-0.11(-4.06%)
Jan 14, 2009
2.737
2.848
2.571
2.729
552,301
-0.13(-4.70%)
Jan 13, 2009
3.172
3.196
2.785
2.864
789,862
-0.34(-10.62%)
Jan 12, 2009
3.172
3.362
3.022
3.204
1,194,910
-0.10(-3.11%)
Jan 09, 2009
3.370
3.433
2.919
3.307
1,226,224
+0.01(+0.24%)
Jan 08, 2009
2.880
3.362
2.864
3.299
1,277,148
+0.44(+15.51%)
Jan 07, 2009
2.808
2.943
2.769
2.856
1,452,175
-0.08(-2.70%)
Jan 06, 2009
2.658
2.935
2.650
2.935
852,547
+0.34(+13.11%)
Jan 05, 2009
2.808
2.872
2.516
2.595
962,988
-0.21(-7.34%)
Jan 02, 2009
2.880
2.880
2.468
2.801
0
+0.06(+2.31%)
Jan 01, 2009
2.714
2.872
2.682
2.737
0
+0.00(+0.00%)
Dec 31, 2008
2.714
2.872
2.682
2.737
503,440
+0.00(+0.00%)
Dec 30, 2008
2.737
3.014
2.555
2.737
3,612,059
+0.09(+3.28%)
Dec 29, 2008
2.437
3.077
2.294
2.650
2,614,877
+0.28(+11.67%)
Dec 26, 2008
2.215
2.429
2.160
2.373
167,667
+0.14(+6.38%)
Dec 24, 2008
2.136
2.334
2.136
2.231
298,259
+0.04(+1.81%)
Dec 23, 2008
2.294
2.358
2.176
2.191
410,550
-0.06(-2.81%)
Dec 22, 2008
2.373
2.445
2.255
2.255
218,576
-0.15(-6.25%)
Dec 19, 2008
2.191
2.745
2.191
2.405
1,299,601
+0.17(+7.80%)
Dec 18, 2008
2.460
2.460
2.160
2.231
706,853
-0.16(-6.62%)
Dec 17, 2008
2.350
2.445
2.176
2.389
789,062
+0.09(+4.14%)
Dec 16, 2008
2.183
2.350
2.073
2.294
398,846
+0.10(+4.69%)
Dec 15, 2008
2.247
2.310
2.128
2.191
111,170
-0.09(-4.15%)
Dec 12, 2008
2.049
2.342
2.017
2.286
176,408
+0.12(+5.47%)
Dec 11, 2008
2.136
2.294
2.089
2.168
212,013
+0.01(+0.37%)
Dec 10, 2008
2.207
2.286
2.073
2.160
254,116
+0.00(+0.00%)
Dec 09, 2008
2.373
2.421
2.128
2.160
599,884
-0.22(-9.30%)
Dec 08, 2008
2.112
2.405
2.112
2.381
497,974
+0.30(+14.45%)
Dec 05, 2008
1.954
2.089
1.899
2.081
350,600
+0.08(+3.95%)
Dec 04, 2008
2.397
2.397
1.883
2.002
369,063
-0.33(-14.24%)
Dec 03, 2008
2.205
2.342
2.089
2.334
363,389
+0.11(+4.98%)
Dec 02, 2008
2.271
2.302
2.065
2.223
312,212
+0.15(+7.25%)
Dec 01, 2008
2.373
2.373
1.994
2.073
448,861
-0.36(-14.66%)
Nov 28, 2008
2.365
2.468
2.191
2.429
223,606
+0.16(+6.97%)
Nov 26, 2008
2.017
2.271
1.978
2.271
315,569
+0.15(+7.09%)
Nov 25, 2008
2.089
2.176
1.756
2.120
334,186
+0.09(+4.28%)
Nov 24, 2008
1.970
2.049
1.744
2.033
419,732
+0.32(+18.43%)
Nov 21, 2008
1.820
1.978
1.622
1.717
570,929
-0.02(-0.91%)
Nov 20, 2008
2.025
2.302
1.661
1.733
811,768
-0.27(-13.44%)
Nov 19, 2008
2.255
2.278
1.978
2.002
495,972
-0.24(-10.60%)
Nov 18, 2008
2.065
2.524
2.049
2.239
687,226
+0.21(+10.55%)
Nov 17, 2008
2.081
2.239
2.002
2.025
242,724
-0.13(-6.23%)
Nov 14, 2008
2.350
2.381
2.144
2.160
259,971
-0.17(-7.46%)
Nov 13, 2008
2.002
2.334
1.915
2.334
512,794
+0.27(+13.03%)
Nov 12, 2008
2.255
2.334
1.994
2.065
700,112
-0.27(-11.53%)
Nov 11, 2008
2.373
2.381
2.199
2.334
418,985
-0.03(-1.34%)
Nov 10, 2008
2.571
2.666
2.294
2.365
293,514
-0.01(-0.33%)
Nov 07, 2008
2.452
2.508
2.342
2.373
799,916
+0.03(+1.35%)
Nov 06, 2008
2.539
2.563
2.302
2.342
735,330
-0.27(-10.30%)
Nov 05, 2008
2.808
2.824
2.579
2.611
789,249
-0.15(-5.44%)
Nov 04, 2008
2.468
2.808
2.358
2.761
1,351,039
+0.40(+17.11%)
Nov 03, 2008
2.049
2.381
2.049
2.358
692,182
+0.24(+11.19%)
Oct 31, 2008
2.334
2.365
2.069
2.120
398,639
-0.13(-5.96%)
Oct 30, 2008
2.081
2.302
2.081
2.255
496,019
+0.14(+6.74%)
Oct 29, 2008
2.096
2.215
1.994
2.112
542,671
+0.09(+4.71%)
Oct 28, 2008
1.661
2.073
1.661
2.017
1,175,867
+0.36(+21.43%)
Oct 27, 2008
1.859
1.978
1.638
1.661
412,150
-0.30(-15.32%)
Oct 24, 2008
1.938
2.041
1.772
1.962
887,211
-0.12(-5.70%)
Oct 23, 2008
1.820
2.081
1.740
2.081
858,642
+0.41(+24.64%)
Oct 22, 2008
2.397
2.460
1.606
1.669
1,964,105
-0.87(-34.27%)
Oct 21, 2008
2.864
2.864
2.539
2.539
760,694
-0.29(-10.34%)
Oct 20, 2008
2.532
2.896
2.516
2.832
2,007,268
+0.44(+18.54%)
Oct 17, 2008
2.421
2.658
2.381
2.389
1,685,861
-0.14(-5.62%)
Oct 16, 2008
2.690
2.737
2.484
2.532
1,008,844
-0.24(-8.57%)
Oct 15, 2008
2.919
2.927
2.721
2.769
702,687
-0.15(-5.15%)
Oct 14, 2008
3.204
3.252
2.769
2.919
3,283,668
-0.17(-5.39%)
Oct 13, 2008
3.180
3.813
2.951
3.085
2,860,311
+0.14(+4.84%)
Oct 10, 2008
3.172
3.346
2.769
2.943
1,711,720
-0.48(-14.09%)
Oct 09, 2008
3.987
4.153
3.426
3.426
1,175,635
-0.58(-14.43%)
Oct 08, 2008
3.180
4.193
3.180
4.003
1,963,348
+0.25(+6.53%)
Oct 07, 2008
4.430
4.549
3.702
3.758
720,176
-0.59(-13.48%)
Oct 06, 2008
5.530
5.530
4.051
4.343
1,148,366
-1.19(-21.57%)
Oct 03, 2008
6.060
6.060
5.538
5.538
1,102,177
-0.34(-5.79%)
Oct 02, 2008
6.685
6.685
5.807
5.878
583,802
-0.70(-10.70%)
Oct 01, 2008
6.313
6.669
6.226
6.582
430,079
+0.27(+4.26%)
Sep 30, 2008
7.128
7.183
6.297
6.313
694,737
-1.20(-16.00%)
Sep 29, 2008
6.487
7.516
5.831
7.516
2,544,423
+1.09(+17.00%)
Sep 26, 2008
5.815
6.946
5.767
6.424
0
+0.32(+5.32%)
Sep 25, 2008
6.068
6.250
5.949
6.100
259,245
+0.02(+0.39%)
Sep 24, 2008
6.210
6.274
5.831
6.076
888,939
+0.02(+0.39%)
Sep 23, 2008
6.645
6.645
5.933
6.052
1,108,234
-0.50(-7.61%)
Sep 22, 2008
7.713
7.713
6.543
6.550
837,429
-1.32(-16.78%)
Sep 19, 2008
6.456
7.990
6.321
7.872
0
+1.80(+29.73%)
Sep 18, 2008
5.862
6.187
5.815
6.068
1,315,032
+0.14(+2.40%)
Sep 17, 2008
6.337
6.630
5.894
5.925
1,892,903
-0.41(-6.49%)
Sep 16, 2008
6.179
6.392
6.131
6.337
641,099
+0.00(+0.00%)
Sep 15, 2008
6.305
6.463
6.163
6.337
1,456,245
-0.21(-3.14%)
Sep 12, 2008
6.353
6.875
6.353
6.543
1,891,761
+0.09(+1.47%)
Sep 11, 2008
6.274
6.463
6.076
6.448
1,675,746
+0.10(+1.62%)
Sep 10, 2008
6.661
6.899
5.554
6.345
3,488,896
-0.43(-6.31%)
Sep 09, 2008
7.626
7.785
6.574
6.772
1,193,315
-0.96(-12.38%)
Sep 08, 2008
8.093
8.386
7.674
7.729
566,989
-0.34(-4.22%)
Sep 05, 2008
8.125
8.236
7.808
8.069
0
-0.17(-2.11%)
Sep 04, 2008
8.718
8.758
8.141
8.243
631,169
-0.53(-6.04%)
Sep 03, 2008
8.908
8.963
8.694
8.774
385,097
-0.19(-2.12%)
Sep 02, 2008
9.406
9.462
8.900
8.963
498,614
-0.51(-5.43%)
Aug 29, 2008
9.565
9.612
9.398
9.478
245,548
-0.17(-1.72%)
Aug 28, 2008
9.446
9.715
9.232
9.644
496,324
+0.06(+0.66%)
Aug 27, 2008
9.549
9.826
9.501
9.580
302,758
+0.05(+0.50%)
Aug 26, 2008
9.652
9.762
9.493
9.533
311,767
-0.01(-0.08%)
Aug 25, 2008
9.699
9.699
9.406
9.541
313,577
-0.05(-0.50%)
Aug 22, 2008
9.636
9.802
9.573
9.588
242,221
-0.13(-1.38%)
Aug 21, 2008
9.739
9.834
9.660
9.723
446,204
+0.05(+0.49%)
Aug 20, 2008
9.636
9.707
9.478
9.675
402,059
+0.12(+1.24%)
Aug 19, 2008
9.430
9.652
9.296
9.557
463,879
+0.20(+2.11%)
Aug 18, 2008
9.106
9.667
9.106
9.359
399,005
+0.17(+1.81%)
Aug 15, 2008
9.739
9.739
9.122
9.193
0
-0.44(-4.52%)
Aug 14, 2008
9.557
9.707
9.486
9.628
509,895
+0.17(+1.84%)
Aug 13, 2008
9.391
9.517
9.375
9.454
313,597
+0.13(+1.36%)
Aug 12, 2008
9.359
9.636
9.217
9.327
486,198
+0.00(+0.00%)
Aug 11, 2008
9.644
9.723
9.248
9.327
722,762
-0.27(-2.80%)
Aug 08, 2008
10.01
10.01
9.549
9.596
472,937
-0.32(-3.19%)
Aug 07, 2008
9.644
10.000
9.573
9.913
1,184,045
+0.37(+3.90%)
Aug 06, 2008
9.430
9.691
9.335
9.541
1,068,766
+0.12(+1.26%)
Aug 05, 2008
9.960
10.13
9.391
9.422
1,230,175
-0.67(-6.66%)
Aug 04, 2008
10.39
10.74
10.04
10.09
904,335
-0.45(-4.28%)
Aug 01, 2008
10.52
10.66
10.05
10.55
799,446
+0.17(+1.68%)
Jul 31, 2008
10.99
10.99
10.21
10.37
691,923
-0.55(-5.00%)
Jul 30, 2008
10.72
11.04
10.65
10.92
611,659
+0.31(+2.91%)
Jul 29, 2008
10.61
10.83
10.45
10.61
390,570
-0.03(-0.30%)
Jul 28, 2008
10.76
11.00
10.57
10.64
423,406
+0.00(+0.00%)
Jul 25, 2008
10.64
11.00
10.60
10.64
996,452
+0.14(+1.36%)
Jul 24, 2008
10.35
10.68
10.25
10.50
994,803
+0.25(+2.47%)
Jul 23, 2008
10.21
10.37
10.21
10.24
1,055,129
-0.06(-0.54%)
Jul 22, 2008
10.26
10.48
10.12
10.30
738,948
+0.06(+0.54%)
Jul 21, 2008
10.23
10.46
9.944
10.24
685,099
+0.14(+1.41%)
Jul 18, 2008
9.936
10.17
9.936
10.10
432,636
-0.07(-0.70%)
Jul 17, 2008
10.40
10.51
10.11
10.17
1,016,047
-0.20(-1.91%)
Jul 16, 2008
10.52
10.52
10.17
10.37
1,064,905
-0.03(-0.30%)
Jul 15, 2008
10.63
10.77
10.25
10.40
1,459,808
-0.24(-2.23%)
Jul 14, 2008
10.73
10.86
10.54
10.64
458,125
+0.17(+1.59%)
Jul 11, 2008
10.28
10.74
10.18
10.47
953,937
+0.21(+2.08%)
Jul 10, 2008
10.09
10.36
10.01
10.26
543,092
+0.04(+0.39%)
Jul 09, 2008
10.17
10.38
10.14
10.22
586,214
+0.18(+1.81%)
Jul 08, 2008
10.26
10.28
9.968
10.04
780,277
-0.14(-1.40%)
Jul 07, 2008
10.93
11.02
10.05
10.18
1,197,027
-0.89(-8.01%)
Jul 04, 2008
10.87
11.07
10.79
11.07
725,564
+0.00(+0.00%)
Jul 03, 2008
10.87
11.07
10.79
11.07
725,564
+0.19(+1.75%)
Jul 02, 2008
10.85
11.04
10.68
10.88
1,372,802
+0.21(+1.93%)
Jul 01, 2008
10.01
10.70
9.992
10.67
1,932,848
+0.66(+6.64%)
Jun 30, 2008
9.968
10.17
9.960
10.01
670,498
+0.02(+0.16%)
Jun 27, 2008
9.842
10.20
9.842
9.992
911,112
+0.04(+0.40%)
Jun 26, 2008
10.21
10.21
9.786
9.952
533,292
-0.17(-1.64%)
Jun 25, 2008
10.09
10.20
9.976
10.12
712,450
+0.17(+1.75%)
Jun 24, 2008
9.731
10.05
9.612
9.944
582,330
+0.32(+3.37%)
Jun 23, 2008
9.739
9.873
9.414
9.620
642,548
-0.12(-1.22%)
Jun 20, 2008
9.604
9.873
9.446
9.739
818,031
-0.01(-0.08%)
Jun 19, 2008
10.13
10.20
9.580
9.747
1,038,665
-0.41(-4.05%)
Jun 18, 2008
10.07
10.21
9.541
10.16
2,053,102
+0.14(+1.42%)
Jun 17, 2008
9.209
10.03
9.181
10.02
1,561,845
+0.91(+9.99%)
Jun 16, 2008
8.920
9.193
8.920
9.106
647,963
+0.19(+2.13%)
Jun 13, 2008
8.908
9.058
8.813
8.916
625,879
+0.13(+1.44%)
Jun 12, 2008
8.940
8.940
8.647
8.789
641,066
-0.17(-1.86%)
Jun 11, 2008
8.718
9.090
8.710
8.955
708,227
+0.23(+2.63%)
Jun 10, 2008
8.722
9.058
8.694
8.726
622,263
-0.28(-3.08%)
Jun 09, 2008
9.114
9.114
8.829
9.003
633,882
-0.09(-1.04%)
Jun 06, 2008
9.098
9.114
8.837
9.098
1,381,284
+0.06(+0.61%)
Jun 05, 2008
9.042
9.130
8.686
9.042
1,334,695
+0.02(+0.18%)
Jun 04, 2008
9.114
9.114
8.505
9.027
1,548,667
-0.12(-1.30%)
Jun 03, 2008
9.224
9.224
9.098
9.145
336,710
-0.02(-0.17%)
Jun 02, 2008
9.248
9.359
9.066
9.161
918,221
-0.16(-1.70%)
May 30, 2008
9.596
9.628
9.098
9.319
1,450,435
-0.37(-3.84%)
May 29, 2008
9.549
9.810
9.493
9.691
1,252,421
+0.18(+1.91%)
May 28, 2008
9.715
9.849
9.232
9.509
2,100,199
-0.21(-2.12%)
May 27, 2008
9.889
10.01
9.525
9.715
757,532
-0.17(-1.76%)
May 26, 2008
10.52
10.52
9.731
9.889
0
+0.00(+0.00%)
May 23, 2008
10.52
10.52
9.731
9.889
1,032,351
-0.55(-5.23%)
May 22, 2008
10.50
10.67
10.31
10.43
310,446
-0.04(-0.38%)
May 21, 2008
10.55
10.66
10.41
10.47
371,331
-0.18(-1.71%)
May 20, 2008
10.41
10.73
10.36
10.66
508,690
+0.09(+0.82%)
May 19, 2008
10.90
11.09
10.55
10.57
490,476
-0.18(-1.69%)
May 16, 2008
10.72
10.88
10.64
10.75
840,321
+0.18(+1.72%)
May 15, 2008
10.52
10.63
10.44
10.57
228,193
+0.21(+1.98%)
May 14, 2008
10.72
10.74
10.32
10.36
744,721
-0.40(-3.75%)
May 13, 2008
10.91
10.91
10.58
10.77
249,076
-0.06(-0.58%)
May 12, 2008
10.55
10.85
10.37
10.83
222,860
+0.38(+3.63%)
May 09, 2008
10.55
10.61
10.38
10.45
145,339
-0.06(-0.60%)
May 08, 2008
10.48
10.64
10.40
10.51
237,445
+0.05(+0.45%)
May 07, 2008
10.64
10.80
10.36
10.47
580,441
-0.17(-1.64%)
May 06, 2008
10.44
10.70
10.21
10.64
414,433
+0.11(+1.05%)
May 05, 2008
10.64
10.64
10.43
10.53
328,858
-0.06(-0.60%)
May 02, 2008
10.67
10.68
10.45
10.59
1,330,566
+0.06(+0.60%)
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.