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
SPDR S&P 500 Value Portfolio ETF
(NY:
SPYV
)
49.26
+0.15 (+0.31%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 5, 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, 2009
8.227
8.258
8.087
8.122
119,322
+0.00(+0.02%)
Apr 29, 2009
8.075
8.175
8.075
8.121
78,986
+0.15(+1.93%)
Apr 28, 2009
7.926
8.043
7.905
7.967
114,858
-0.02(-0.20%)
Apr 27, 2009
8.038
8.094
7.972
7.983
54,914
-0.06(-0.79%)
Apr 24, 2009
8.029
8.122
7.988
8.046
175,735
+0.06(+0.73%)
Apr 23, 2009
7.923
7.997
7.836
7.988
282,827
+0.11(+1.35%)
Apr 22, 2009
8.033
8.038
7.882
7.882
58,540
-0.10(-1.26%)
Apr 21, 2009
7.797
7.983
7.787
7.983
57,647
+0.18(+2.26%)
Apr 20, 2009
8.016
8.052
7.806
7.806
95,935
-0.42(-5.09%)
Apr 17, 2009
8.168
8.228
8.101
8.225
256,102
+0.09(+1.11%)
Apr 16, 2009
8.099
8.160
7.972
8.135
63,366
+0.15(+1.84%)
Apr 15, 2009
7.848
7.988
7.840
7.988
78,001
+0.11(+1.35%)
Apr 14, 2009
7.956
8.046
7.877
7.882
101,433
-0.20(-2.51%)
Apr 13, 2009
7.973
8.131
7.949
8.085
1,655,941
+0.05(+0.57%)
Apr 09, 2009
7.954
8.039
7.924
8.039
81,865
+0.33(+4.31%)
Apr 08, 2009
7.702
7.744
7.637
7.707
169,761
-0.03(-0.34%)
Apr 07, 2009
7.732
7.762
7.677
7.733
173,116
-0.12(-1.57%)
Apr 06, 2009
7.832
7.857
7.749
7.857
120,713
-0.02(-0.20%)
Apr 03, 2009
7.818
7.873
7.758
7.873
60,769
+0.08(+1.02%)
Apr 02, 2009
7.834
7.928
7.794
7.794
114,026
+0.17(+2.18%)
Apr 01, 2009
7.484
7.663
7.484
7.627
40,929
+0.11(+1.43%)
Mar 31, 2009
7.463
7.574
7.463
7.520
19,766
+0.12(+1.67%)
Mar 30, 2009
7.537
7.537
7.350
7.396
126,014
-0.42(-5.42%)
Mar 26, 2009
7.797
7.843
7.682
7.820
112,001
+0.11(+1.42%)
Mar 25, 2009
7.717
7.794
7.491
7.710
61,239
+0.10(+1.37%)
Mar 24, 2009
7.677
7.778
7.603
7.606
121,324
-0.14(-1.85%)
Mar 23, 2009
7.525
7.749
7.513
7.749
95,182
+0.52(+7.24%)
Mar 20, 2009
7.414
7.426
7.226
7.226
71,954
-0.24(-3.27%)
Mar 19, 2009
7.707
7.707
7.470
7.470
152,128
-0.14(-1.84%)
Mar 18, 2009
7.399
7.680
7.313
7.610
128,571
+0.21(+2.84%)
Mar 17, 2009
7.161
7.399
7.161
7.399
53,234
+0.21(+2.90%)
Mar 16, 2009
7.304
7.402
7.191
7.191
200,254
-0.03(-0.44%)
Mar 13, 2009
7.171
7.233
7.065
7.222
0
+0.11(+1.54%)
Mar 12, 2009
6.850
7.166
6.791
7.113
427,934
+0.27(+3.95%)
Mar 11, 2009
6.920
6.924
6.768
6.843
129,476
+0.06(+0.83%)
Mar 10, 2009
6.514
6.790
6.514
6.786
744,410
+0.40(+6.31%)
Mar 09, 2009
6.484
6.491
6.358
6.383
197,538
+0.05(+0.75%)
Mar 06, 2009
6.440
6.531
6.240
6.335
0
-0.07(-1.08%)
Mar 05, 2009
6.526
6.553
6.384
6.404
82,278
-0.28(-4.15%)
Mar 04, 2009
6.661
6.687
6.580
6.682
11,144
+0.04(+0.56%)
Mar 02, 2009
6.793
6.850
6.629
6.645
193,437
-0.33(-4.76%)
Feb 27, 2009
6.995
7.129
6.977
6.977
0
-0.20(-2.74%)
Feb 26, 2009
7.383
7.414
7.166
7.173
41,229
-0.07(-1.02%)
Feb 25, 2009
7.285
7.396
7.127
7.247
105,150
-0.07(-0.89%)
Feb 24, 2009
7.032
7.313
7.000
7.313
95,018
+0.32(+4.52%)
Feb 23, 2009
7.329
7.329
6.995
6.996
54,026
-0.22(-3.11%)
Feb 20, 2009
7.194
7.304
7.044
7.221
139,761
-0.10(-1.30%)
Feb 19, 2009
7.482
7.495
7.316
7.316
77,119
-0.10(-1.31%)
Feb 18, 2009
7.521
7.521
7.364
7.414
244,850
-0.06(-0.85%)
Feb 17, 2009
7.535
7.558
7.467
7.477
44,771
-0.37(-4.69%)
Feb 13, 2009
7.905
7.946
7.845
7.845
71,348
-0.09(-1.09%)
Feb 12, 2009
7.804
7.931
7.684
7.931
120,470
-0.01(-0.09%)
Feb 11, 2009
7.928
7.972
7.841
7.939
77,684
+0.06(+0.81%)
Feb 10, 2009
7.937
8.195
7.825
7.875
64,232
-0.44(-5.29%)
Feb 09, 2009
8.280
8.356
8.232
8.314
382,620
+0.05(+0.61%)
Feb 06, 2009
8.039
8.264
8.039
8.264
43,549
+0.27(+3.40%)
Feb 05, 2009
7.923
8.062
7.820
7.992
111,384
-0.02(-0.20%)
Feb 04, 2009
8.041
8.131
8.008
8.008
140,366
-0.03(-0.41%)
Feb 03, 2009
7.992
8.057
7.935
8.041
87,551
+0.09(+1.13%)
Feb 02, 2009
7.825
7.981
7.825
7.951
46,960
+0.00(+0.00%)
Jan 30, 2009
8.163
8.165
7.928
7.951
0
-0.18(-2.22%)
Jan 29, 2009
8.264
8.296
8.131
8.131
398,172
-0.29(-3.40%)
Jan 28, 2009
8.359
8.425
8.281
8.418
191,898
+0.25(+3.10%)
Jan 27, 2009
8.128
8.179
8.096
8.165
256,130
+0.09(+1.14%)
Jan 26, 2009
8.094
8.220
8.009
8.073
152,575
+0.00(+0.04%)
Jan 23, 2009
7.808
8.078
7.792
8.069
132,011
+0.06(+0.79%)
Jan 22, 2009
7.993
8.062
7.831
8.006
225,417
-0.13(-1.65%)
Jan 21, 2009
7.893
8.140
7.749
8.140
65,697
+0.38(+4.95%)
Jan 20, 2009
8.096
8.103
7.751
7.756
156,987
-0.48(-5.88%)
Jan 16, 2009
8.280
8.280
8.087
8.241
121,047
+0.07(+0.87%)
Jan 15, 2009
8.066
8.266
7.947
8.170
114,117
-0.05(-0.56%)
Jan 14, 2009
8.375
8.375
8.197
8.216
101,999
-0.29(-3.39%)
Jan 13, 2009
8.464
8.531
8.428
8.504
38,067
-0.00(-0.04%)
Jan 12, 2009
8.610
8.628
8.456
8.508
122,484
-0.20(-2.33%)
Jan 09, 2009
8.927
8.927
8.693
8.711
60,436
-0.17(-1.87%)
Jan 08, 2009
8.854
8.877
8.782
8.877
44,759
+0.01(+0.14%)
Jan 07, 2009
9.003
9.003
8.826
8.865
134,132
-0.26(-2.83%)
Jan 06, 2009
9.169
9.241
9.091
9.123
90,232
+0.05(+0.55%)
Jan 05, 2009
9.142
9.174
9.040
9.073
496,256
-0.06(-0.63%)
Jan 02, 2009
8.882
9.130
8.882
9.130
0
+0.19(+2.10%)
Jan 01, 2009
8.794
8.984
8.794
8.943
0
+0.00(+0.00%)
Dec 31, 2008
8.794
8.984
8.794
8.943
78,674
+0.15(+1.69%)
Dec 30, 2008
8.660
8.794
8.626
8.794
180,425
+0.21(+2.49%)
Dec 29, 2008
8.624
8.626
8.464
8.580
362,056
-0.05(-0.53%)
Dec 26, 2008
8.688
8.688
8.557
8.626
85,214
+0.07(+0.83%)
Dec 24, 2008
8.654
8.654
8.495
8.555
274,793
+0.03(+0.33%)
Dec 23, 2008
8.670
8.670
8.497
8.527
136,536
-0.05(-0.54%)
Dec 22, 2008
8.674
8.679
8.485
8.573
238,310
-0.16(-1.80%)
Dec 19, 2008
8.808
8.953
8.690
8.730
485,429
-0.07(-0.80%)
Dec 18, 2008
9.130
9.130
8.791
8.801
529,153
-0.27(-2.98%)
Dec 17, 2008
9.015
9.201
8.997
9.072
190,699
-0.10(-1.08%)
Dec 16, 2008
8.752
9.171
8.752
9.171
178,621
+0.47(+5.39%)
Dec 15, 2008
8.902
8.902
8.593
8.702
124,996
-0.09(-0.99%)
Dec 12, 2008
8.633
8.840
8.612
8.789
99,804
+0.05(+0.53%)
Dec 11, 2008
8.937
9.054
8.716
8.743
211,534
-0.34(-3.70%)
Dec 10, 2008
9.024
9.100
8.932
9.079
307,894
+0.12(+1.38%)
Dec 09, 2008
9.165
9.201
8.906
8.955
222,781
-0.21(-2.33%)
Dec 08, 2008
8.923
9.245
8.923
9.168
253,290
+0.35(+4.01%)
Dec 05, 2008
8.398
8.858
8.303
8.815
169,512
+0.30(+3.51%)
Dec 04, 2008
8.628
8.815
8.412
8.517
82,923
-0.30(-3.43%)
Dec 03, 2008
8.479
8.819
8.354
8.819
369,359
+0.39(+4.66%)
Dec 02, 2008
8.251
8.484
8.193
8.426
208,061
+0.30(+3.63%)
Dec 01, 2008
8.745
8.745
8.131
8.131
143,399
-0.83(-9.27%)
Nov 28, 2008
8.838
8.962
8.836
8.962
69,408
+0.16(+1.83%)
Nov 26, 2008
8.349
8.801
8.349
8.801
120,747
+0.22(+2.55%)
Nov 25, 2008
8.676
8.676
8.339
8.582
98,633
+0.15(+1.76%)
Nov 24, 2008
8.043
8.566
8.043
8.433
119,118
+0.60(+7.65%)
Nov 21, 2008
7.626
7.834
7.279
7.834
444,674
+0.40(+5.32%)
Nov 20, 2008
7.901
7.954
7.367
7.438
102,808
-0.61(-7.62%)
Nov 19, 2008
8.497
8.497
8.027
8.052
153,842
-0.46(-5.41%)
Nov 18, 2008
8.414
8.561
8.283
8.513
64,916
+0.05(+0.56%)
Nov 17, 2008
8.570
8.747
8.465
8.465
85,293
-0.21(-2.36%)
Nov 14, 2008
8.926
9.009
8.670
8.670
127,360
-0.39(-4.29%)
Nov 13, 2008
8.580
9.059
8.266
9.059
157,519
+0.55(+6.42%)
Nov 12, 2008
8.792
8.856
8.485
8.513
123,751
-0.45(-5.01%)
Nov 11, 2008
8.911
9.095
8.819
8.962
252,679
-0.17(-1.84%)
Nov 10, 2008
9.425
10.08
9.037
9.130
243,492
-0.05(-0.58%)
Nov 07, 2008
9.109
9.206
9.051
9.183
151,126
+0.20(+2.23%)
Nov 06, 2008
9.510
9.510
8.983
8.983
116,736
-0.47(-4.96%)
Nov 05, 2008
9.977
9.984
9.452
9.452
317,370
-0.61(-6.06%)
Nov 04, 2008
9.867
10.06
9.830
10.06
131,156
+0.37(+3.83%)
Nov 03, 2008
9.692
9.713
9.574
9.690
275,263
+0.19(+1.99%)
Oct 31, 2008
9.438
9.722
9.438
9.501
12,632
+0.05(+0.52%)
Oct 30, 2008
9.722
9.722
9.231
9.452
161,751
-0.17(-1.80%)
Oct 29, 2008
9.307
9.660
9.307
9.625
154,340
+0.28(+3.05%)
Oct 28, 2008
8.911
9.340
8.529
9.340
232,545
+0.89(+10.50%)
Oct 27, 2008
8.706
8.925
8.453
8.453
556,404
-0.45(-5.01%)
Oct 24, 2008
8.250
8.964
8.131
8.898
170,763
+0.13(+1.47%)
Oct 23, 2008
8.904
9.151
8.623
8.769
310,332
-0.19(-2.09%)
Oct 22, 2008
9.346
9.388
8.725
8.957
164,947
-0.60(-6.29%)
Oct 21, 2008
9.706
9.787
9.492
9.558
163,001
-0.20(-2.05%)
Oct 20, 2008
9.404
9.757
9.404
9.757
165,988
+0.41(+4.36%)
Oct 17, 2008
9.333
9.701
9.252
9.350
161,434
-0.00(-0.03%)
Oct 16, 2008
9.218
9.353
8.668
9.353
220,507
+0.34(+3.81%)
Oct 15, 2008
9.676
9.676
8.992
9.010
126,501
-0.88(-8.90%)
Oct 14, 2008
10.37
10.37
9.746
9.890
126,206
+0.08(+0.83%)
Oct 13, 2008
9.489
10.55
9.183
9.809
393,057
+0.91(+10.23%)
Oct 10, 2008
8.352
9.021
8.212
8.898
338,963
+0.06(+0.68%)
Oct 09, 2008
9.883
9.883
8.838
8.838
146,420
-0.95(-9.70%)
Oct 08, 2008
9.775
10.10
9.367
9.787
171,504
-0.16(-1.65%)
Oct 07, 2008
10.70
10.96
9.952
9.952
118,167
-0.72(-6.73%)
Oct 06, 2008
10.34
10.67
10.11
10.67
162,758
-0.29(-2.63%)
Oct 03, 2008
11.30
11.44
10.96
10.96
203,309
-0.14(-1.25%)
Oct 02, 2008
11.67
11.67
11.10
11.10
41,207
-0.46(-3.98%)
Oct 01, 2008
11.60
11.60
11.27
11.56
62,495
+0.14(+1.21%)
Sep 30, 2008
11.31
11.54
11.22
11.42
14,821
+0.26(+2.34%)
Sep 29, 2008
11.94
11.94
10.84
11.16
164,823
-0.73(-6.17%)
Sep 26, 2008
11.74
12.10
11.43
11.89
0
+0.03(+0.22%)
Sep 25, 2008
11.77
11.86
11.77
11.86
8,740
+0.28(+2.39%)
Sep 24, 2008
11.59
11.66
11.57
11.59
16,072
-0.07(-0.59%)
Sep 23, 2008
11.79
11.84
11.60
11.66
126,783
-0.17(-1.41%)
Sep 22, 2008
11.94
12.19
11.82
11.82
192,956
-0.33(-2.75%)
Sep 19, 2008
12.64
13.79
12.09
12.16
0
+0.33(+2.80%)
Sep 18, 2008
10.90
11.85
10.90
11.83
240,052
+0.61(+5.39%)
Sep 17, 2008
11.55
11.65
11.22
11.22
152,614
-0.59(-4.96%)
Sep 16, 2008
11.29
11.81
10.29
11.81
191,264
+0.17(+1.48%)
Sep 15, 2008
11.50
11.97
11.50
11.63
246,151
-0.59(-4.81%)
Sep 12, 2008
12.14
12.22
12.10
12.22
98,271
+0.16(+1.36%)
Sep 11, 2008
11.96
12.14
11.88
12.06
48,567
-0.03(-0.22%)
Sep 10, 2008
12.13
12.15
12.06
12.08
57,369
-0.01(-0.09%)
Sep 09, 2008
12.44
12.52
12.09
12.09
33,762
-0.34(-2.74%)
Sep 08, 2008
12.64
12.64
12.37
12.44
10,126
+0.29(+2.37%)
Sep 05, 2008
11.92
12.15
11.92
12.15
0
+0.00(+0.03%)
Sep 04, 2008
12.36
12.36
12.10
12.14
14,307
-0.28(-2.25%)
Sep 03, 2008
12.38
12.45
12.35
12.42
42,010
+0.07(+0.59%)
Sep 02, 2008
12.70
12.70
12.35
12.35
30,424
-0.12(-0.99%)
Aug 29, 2008
12.49
12.49
12.42
12.47
38,384
+0.02(+0.14%)
Aug 28, 2008
12.37
12.46
12.37
12.46
15,681
+0.18(+1.44%)
Aug 27, 2008
12.15
12.31
12.15
12.28
46,932
+0.12(+0.95%)
Aug 26, 2008
12.14
12.21
12.09
12.16
66,958
+0.03(+0.27%)
Aug 25, 2008
12.29
12.31
12.13
12.13
274,375
-0.22(-1.75%)
Aug 22, 2008
12.27
12.37
12.27
12.35
22,889
+0.17(+1.41%)
Aug 21, 2008
12.09
12.18
12.09
12.18
15,512
-0.00(-0.03%)
Aug 20, 2008
12.10
12.18
12.07
12.18
24,693
+0.07(+0.58%)
Aug 19, 2008
12.17
12.17
12.08
12.11
815,160
-0.16(-1.28%)
Aug 18, 2008
12.43
12.65
12.23
12.27
28,014
-0.17(-1.39%)
Aug 15, 2008
12.49
12.49
12.41
12.44
0
+0.05(+0.41%)
Aug 14, 2008
12.20
12.45
12.20
12.39
45,206
+0.08(+0.63%)
Aug 13, 2008
12.54
12.54
12.25
12.31
91,646
-0.08(-0.64%)
Aug 12, 2008
12.61
12.61
12.37
12.39
23,341
-0.26(-2.02%)
Aug 11, 2008
12.76
12.76
12.52
12.65
32,500
+0.07(+0.54%)
Aug 08, 2008
12.25
12.58
12.25
12.58
798,974
+0.34(+2.79%)
Aug 07, 2008
12.45
12.45
12.23
12.24
116,572
-0.29(-2.31%)
Aug 06, 2008
12.47
12.53
12.43
12.53
15,845
+0.08(+0.61%)
Aug 05, 2008
12.29
12.45
12.29
12.45
14,567
+0.28(+2.32%)
Aug 04, 2008
12.44
12.44
12.14
12.17
35,725
-0.07(-0.55%)
Aug 01, 2008
12.33
12.33
12.22
12.24
68,050
-0.06(-0.45%)
Jul 31, 2008
12.40
12.46
12.29
12.29
37,100
-0.16(-1.31%)
Jul 30, 2008
12.40
12.47
12.31
12.45
133,878
+0.23(+1.86%)
Jul 29, 2008
12.23
12.23
11.93
12.23
90,062
+0.30(+2.47%)
Jul 28, 2008
12.19
12.21
11.93
11.93
17,876
-0.20(-1.63%)
Jul 25, 2008
12.30
12.30
12.13
12.13
44,131
-0.06(-0.52%)
Jul 24, 2008
12.58
12.58
12.19
12.19
41,150
-0.34(-2.74%)
Jul 23, 2008
12.67
12.67
12.45
12.54
33,304
+0.12(+0.95%)
Jul 22, 2008
12.37
12.42
12.12
12.42
28,252
+0.19(+1.55%)
Jul 21, 2008
12.17
12.29
12.17
12.23
20,609
+0.06(+0.47%)
Jul 18, 2008
12.05
12.21
12.05
12.17
37,914
+0.08(+0.70%)
Jul 17, 2008
12.06
12.14
11.98
12.09
166,192
+0.17(+1.43%)
Jul 16, 2008
11.43
11.92
11.28
11.92
43,017
+0.31(+2.70%)
Jul 15, 2008
11.49
11.72
11.49
11.60
35,646
-0.19(-1.62%)
Jul 14, 2008
11.81
12.11
11.77
11.79
210,324
-0.14(-1.17%)
Jul 11, 2008
11.81
12.04
11.81
11.93
43,390
-0.08(-0.66%)
Jul 10, 2008
11.92
12.09
11.92
12.01
22,804
-0.01(-0.06%)
Jul 09, 2008
12.34
12.34
12.02
12.02
37,496
-0.22(-1.76%)
Jul 08, 2008
12.01
12.24
11.94
12.24
93,049
+0.14(+1.18%)
Jul 07, 2008
12.23
12.23
11.91
12.09
45,003
-0.05(-0.41%)
Jul 04, 2008
12.48
12.48
12.02
12.14
22,532
+0.00(+0.00%)
Jul 03, 2008
12.48
12.48
12.02
12.14
22,532
+0.01(+0.11%)
Jul 02, 2008
12.34
12.34
12.13
12.13
17,560
-0.14(-1.18%)
Jul 01, 2008
12.13
12.27
12.09
12.27
47,910
+0.07(+0.55%)
Jun 30, 2008
12.24
12.29
12.19
12.21
48,997
-0.02(-0.16%)
Jun 27, 2008
12.00
12.33
12.00
12.23
69,108
-0.13(-1.04%)
Jun 26, 2008
12.48
12.48
12.33
12.36
142,024
-0.42(-3.31%)
Jun 25, 2008
12.75
12.78
12.70
12.78
75,501
+0.17(+1.37%)
Jun 24, 2008
12.56
12.69
12.47
12.61
51,446
+0.05(+0.37%)
Jun 23, 2008
12.59
12.60
12.55
12.56
43,034
-0.04(-0.34%)
Jun 20, 2008
12.67
12.67
12.60
12.60
81,113
-0.30(-2.33%)
Jun 19, 2008
12.88
12.91
12.82
12.90
68,497
-0.02(-0.14%)
Jun 18, 2008
12.94
12.94
12.85
12.92
195,208
-0.11(-0.82%)
Jun 17, 2008
13.21
13.21
13.03
13.03
67,790
-0.09(-0.72%)
Jun 16, 2008
13.08
13.17
13.08
13.12
34,712
-0.01(-0.07%)
Jun 13, 2008
13.04
13.13
12.99
13.13
26,990
+0.23(+1.75%)
Jun 12, 2008
13.08
13.10
12.90
12.90
66,941
-0.04(-0.34%)
Jun 11, 2008
13.11
13.13
12.95
12.95
25,027
-0.22(-1.68%)
Jun 10, 2008
13.19
13.21
13.08
13.17
56,328
+0.01(+0.09%)
Jun 09, 2008
13.26
13.28
13.10
13.16
23,500
-0.01(-0.07%)
Jun 06, 2008
13.50
13.50
13.17
13.17
79,670
-0.45(-3.31%)
Jun 05, 2008
13.41
13.62
13.41
13.62
85,797
+0.24(+1.82%)
Jun 04, 2008
13.43
13.47
13.34
13.37
368,171
-0.07(-0.53%)
Jun 03, 2008
13.56
13.57
13.35
13.44
635,192
-0.10(-0.74%)
Jun 02, 2008
13.65
13.65
13.46
13.54
211,732
-0.12(-0.91%)
May 30, 2008
13.70
13.72
13.67
13.67
173,733
-0.03(-0.21%)
May 29, 2008
13.60
13.78
13.59
13.70
64,147
+0.11(+0.78%)
May 28, 2008
13.61
13.61
13.49
13.59
122,218
+0.02(+0.16%)
May 27, 2008
13.53
13.59
13.47
13.57
130,794
+0.04(+0.29%)
May 26, 2008
13.64
13.64
13.52
13.53
0
+0.00(+0.00%)
May 23, 2008
13.64
13.64
13.52
13.53
95,222
-0.18(-1.33%)
May 22, 2008
13.66
13.78
13.66
13.71
460,627
+0.04(+0.26%)
May 21, 2008
13.89
13.92
13.68
13.68
232,194
-0.20(-1.44%)
May 20, 2008
13.94
13.96
13.85
13.88
193,188
-0.16(-1.11%)
May 19, 2008
13.97
14.13
13.97
14.03
120,515
+0.04(+0.29%)
May 16, 2008
13.98
14.00
13.93
13.99
29,541
+0.01(+0.08%)
May 15, 2008
13.90
13.99
13.86
13.98
16,405
+0.09(+0.62%)
May 14, 2008
13.93
13.97
13.89
13.89
22,323
+0.11(+0.78%)
May 13, 2008
13.88
13.88
13.77
13.79
32,902
-0.03(-0.20%)
May 12, 2008
13.74
13.82
13.74
13.81
51,231
+0.14(+1.05%)
May 09, 2008
13.67
13.68
13.62
13.67
29,112
-0.09(-0.63%)
May 08, 2008
13.79
13.80
13.68
13.76
26,040
+0.04(+0.30%)
May 07, 2008
14.04
14.04
13.72
13.72
32,653
-0.31(-2.24%)
May 06, 2008
13.80
14.03
13.80
14.03
27,601
+0.08(+0.61%)
May 05, 2008
13.96
13.96
13.92
13.95
48,595
-0.07(-0.52%)
May 02, 2008
14.12
14.13
13.98
14.02
30,769
+0.03(+0.24%)
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.