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
Trex Company
(NY:
TREX
)
87.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2010
2.821
3.175
2.804
3.061
3,351,576
+0.24(+8.65%)
Apr 29, 2010
2.876
2.889
2.785
2.817
1,168,208
-0.05(-1.66%)
Apr 28, 2010
2.869
2.892
2.825
2.865
390,944
+0.01(+0.17%)
Apr 27, 2010
2.922
2.975
2.845
2.860
702,192
-0.10(-3.26%)
Apr 26, 2010
3.135
3.144
2.951
2.956
772,320
-0.17(-5.36%)
Apr 23, 2010
3.061
3.150
3.061
3.124
940,584
+0.06(+1.83%)
Apr 22, 2010
2.975
3.076
2.924
3.067
377,696
+0.06(+2.04%)
Apr 21, 2010
2.961
3.022
2.902
3.006
701,632
+0.04(+1.18%)
Apr 20, 2010
2.970
2.974
2.931
2.971
297,552
+0.03(+0.93%)
Apr 19, 2010
3.022
3.036
2.929
2.944
355,576
-0.09(-2.93%)
Apr 16, 2010
2.987
3.080
2.972
3.033
1,069,712
+0.04(+1.42%)
Apr 15, 2010
2.886
2.998
2.875
2.990
690,424
+0.08(+2.84%)
Apr 14, 2010
2.864
2.920
2.840
2.908
869,696
+0.07(+2.33%)
Apr 13, 2010
2.833
2.850
2.763
2.841
562,184
-0.01(-0.35%)
Apr 12, 2010
2.868
2.890
2.808
2.851
1,185,144
+0.00(+0.00%)
Apr 09, 2010
2.711
2.871
2.688
2.851
2,373,560
+0.15(+5.46%)
Apr 08, 2010
2.703
2.720
2.685
2.704
255,272
-0.01(-0.28%)
Apr 07, 2010
2.679
2.711
2.652
2.711
430,376
+0.02(+0.60%)
Apr 06, 2010
2.667
2.706
2.647
2.695
398,760
-0.01(-0.51%)
Apr 05, 2010
2.674
2.748
2.655
2.709
435,896
+0.03(+1.26%)
Apr 01, 2010
2.690
2.675
2.675
2.675
512,000
+0.01(+0.52%)
Mar 31, 2010
2.655
2.737
2.638
2.661
635,320
+0.00(+0.14%)
Mar 30, 2010
2.631
2.675
2.631
2.658
480,552
+0.00(+0.05%)
Mar 29, 2010
2.674
2.674
2.640
2.656
298,344
+0.00(+0.05%)
Mar 26, 2010
2.654
2.674
2.640
2.655
412,648
+0.00(+0.09%)
Mar 25, 2010
2.665
2.719
2.650
2.652
603,504
-0.01(-0.33%)
Mar 24, 2010
2.710
2.726
2.655
2.661
534,600
-0.08(-2.74%)
Mar 23, 2010
2.690
2.749
2.629
2.736
1,575,984
+0.04(+1.48%)
Mar 22, 2010
2.616
2.700
2.586
2.696
450,696
+0.06(+2.13%)
Mar 19, 2010
2.609
2.665
2.581
2.640
1,010,552
+0.05(+1.88%)
Mar 18, 2010
2.596
2.619
2.555
2.591
490,360
+0.01(+0.24%)
Mar 17, 2010
2.629
2.634
2.581
2.585
513,256
-0.03(-1.10%)
Mar 16, 2010
2.649
2.656
2.571
2.614
810,688
-0.04(-1.46%)
Mar 15, 2010
2.634
2.669
2.634
2.652
1,028,768
+0.05(+2.02%)
Mar 12, 2010
2.750
2.750
2.579
2.600
1,014,368
-0.15(-5.28%)
Mar 11, 2010
2.550
2.749
2.525
2.745
4,448,864
+0.17(+6.60%)
Mar 10, 2010
2.526
2.619
2.526
2.575
818,216
+0.05(+1.93%)
Mar 09, 2010
2.460
2.545
2.435
2.526
1,036,016
+0.06(+2.64%)
Mar 08, 2010
2.487
2.487
2.438
2.461
818,304
-0.02(-0.81%)
Mar 05, 2010
2.513
2.521
2.426
2.481
811,952
-0.02(-0.90%)
Mar 04, 2010
2.456
2.504
2.454
2.504
1,874,920
+0.04(+1.83%)
Mar 03, 2010
2.421
2.485
2.399
2.459
950,336
+0.04(+1.76%)
Mar 02, 2010
2.524
2.530
2.399
2.416
1,538,232
-0.12(-4.78%)
Mar 01, 2010
2.513
2.561
2.486
2.538
2,302,272
+0.04(+1.55%)
Feb 26, 2010
2.243
2.514
2.235
2.499
2,237,784
+0.27(+12.11%)
Feb 25, 2010
2.185
2.243
2.179
2.229
565,744
+0.01(+0.39%)
Feb 24, 2010
2.195
2.243
2.195
2.220
1,384,664
+0.03(+1.14%)
Feb 23, 2010
2.204
2.224
2.165
2.195
654,968
-0.02(-0.85%)
Feb 22, 2010
2.241
2.244
2.196
2.214
347,088
-0.02(-1.12%)
Feb 19, 2010
2.212
2.250
2.199
2.239
361,256
+0.03(+1.19%)
Feb 18, 2010
2.178
2.231
2.164
2.212
483,616
+0.04(+1.67%)
Feb 17, 2010
2.236
2.249
2.126
2.176
2,784,888
-0.04(-1.86%)
Feb 16, 2010
2.158
2.226
2.131
2.217
733,528
+0.06(+3.02%)
Feb 12, 2010
2.086
2.152
2.152
2.152
2,139,200
+0.05(+2.56%)
Feb 11, 2010
2.051
2.101
2.045
2.099
872,336
+0.04(+2.07%)
Feb 10, 2010
2.091
2.109
2.051
2.056
844,368
-0.04(-1.67%)
Feb 09, 2010
2.053
2.129
2.035
2.091
441,920
+0.08(+4.04%)
Feb 08, 2010
2.035
2.062
2.000
2.010
566,016
-0.02(-0.86%)
Feb 05, 2010
2.001
2.035
1.985
2.027
536,768
+0.03(+1.37%)
Feb 04, 2010
1.985
2.031
1.980
2.000
778,528
+0.00(+0.06%)
Feb 03, 2010
2.006
2.027
1.999
1.999
538,256
-0.02(-0.93%)
Feb 02, 2010
2.005
2.033
1.995
2.018
1,483,112
+0.01(+0.44%)
Feb 01, 2010
1.960
2.025
1.925
2.009
2,981,504
+0.08(+4.22%)
Jan 29, 2010
1.988
2.038
1.924
1.927
886,184
-0.06(-2.84%)
Jan 28, 2010
2.062
2.076
1.975
1.984
968,400
-0.04(-2.16%)
Jan 27, 2010
2.006
2.031
2.006
2.027
447,176
+0.02(+1.00%)
Jan 26, 2010
2.053
2.079
2.006
2.007
979,776
-0.06(-2.84%)
Jan 25, 2010
2.121
2.125
2.041
2.066
614,680
-0.03(-1.61%)
Jan 22, 2010
2.165
2.165
2.083
2.100
583,704
-0.06(-3.00%)
Jan 21, 2010
2.270
2.279
2.135
2.165
733,824
-0.10(-4.26%)
Jan 20, 2010
2.357
2.369
2.226
2.261
627,496
-0.12(-4.99%)
Jan 19, 2010
2.389
2.425
2.351
2.380
1,754,800
-0.02(-0.68%)
Jan 15, 2010
2.485
2.396
2.396
2.396
1,100,800
-0.09(-3.57%)
Jan 14, 2010
2.473
2.493
2.465
2.485
395,984
-0.01(-0.25%)
Jan 13, 2010
2.459
2.500
2.406
2.491
475,656
+0.04(+1.48%)
Jan 12, 2010
2.438
2.459
2.438
2.455
529,496
+0.01(+0.51%)
Jan 11, 2010
2.471
2.495
2.419
2.442
541,864
-0.02(-0.66%)
Jan 08, 2010
2.442
2.469
2.399
2.459
385,848
+0.02(+0.61%)
Jan 07, 2010
2.456
2.498
2.431
2.444
294,032
-0.01(-0.36%)
Jan 06, 2010
2.501
2.535
2.434
2.453
686,752
-0.06(-2.44%)
Jan 05, 2010
2.533
2.550
2.487
2.514
1,237,064
-0.02(-0.64%)
Jan 04, 2010
2.474
2.544
2.473
2.530
853,928
+0.08(+3.27%)
Dec 31, 2009
2.428
2.450
2.450
2.450
1,248,000
+0.04(+1.77%)
Dec 30, 2009
2.425
2.438
2.373
2.408
414,544
-0.04(-1.48%)
Dec 29, 2009
2.396
2.444
2.385
2.444
574,272
+0.05(+2.04%)
Dec 28, 2009
2.451
2.451
2.359
2.395
373,560
-0.05(-2.04%)
Dec 24, 2009
2.469
2.469
2.434
2.445
132,328
-0.02(-0.66%)
Dec 23, 2009
2.413
2.482
2.413
2.461
1,285,152
+0.06(+2.45%)
Dec 22, 2009
2.281
2.422
2.281
2.402
1,972,496
+0.12(+5.32%)
Dec 21, 2009
2.166
2.281
2.159
2.281
732,104
+0.13(+6.23%)
Dec 18, 2009
2.140
2.194
2.096
2.147
1,751,600
+0.06(+2.75%)
Dec 17, 2009
2.034
2.110
2.034
2.090
2,764,808
+0.04(+1.83%)
Dec 16, 2009
2.038
2.067
2.027
2.053
725,112
+0.05(+2.24%)
Dec 15, 2009
2.079
2.086
2.004
2.007
1,631,208
-0.07(-3.49%)
Dec 14, 2009
2.070
2.092
2.064
2.080
846,344
+0.02(+0.85%)
Dec 11, 2009
2.112
2.112
2.039
2.062
1,758,608
-0.00(-0.12%)
Dec 10, 2009
2.125
2.125
2.058
2.065
1,195,584
-0.06(-2.59%)
Dec 09, 2009
2.154
2.154
2.099
2.120
1,060,552
-0.04(-1.68%)
Dec 08, 2009
2.196
2.206
2.145
2.156
454,072
-0.06(-2.76%)
Dec 07, 2009
2.310
2.310
2.183
2.217
1,038,128
-0.06(-2.63%)
Dec 04, 2009
2.259
2.466
2.230
2.277
605,288
+0.05(+2.19%)
Dec 03, 2009
2.371
2.438
2.225
2.229
786,440
-0.09(-3.83%)
Dec 02, 2009
2.246
2.475
2.246
2.317
1,241,624
+0.04(+1.92%)
Dec 01, 2009
2.183
2.296
2.171
2.274
1,191,360
+0.03(+1.45%)
Nov 30, 2009
2.203
2.250
2.131
2.241
819,120
+0.04(+1.70%)
Nov 27, 2009
2.132
2.248
2.089
2.204
451,200
-0.04(-1.73%)
Nov 25, 2009
2.357
2.390
2.243
2.243
523,896
-0.13(-5.38%)
Nov 24, 2009
2.506
2.531
2.331
2.370
871,224
-0.15(-5.81%)
Nov 23, 2009
2.544
2.562
2.470
2.516
699,016
+0.01(+0.40%)
Nov 20, 2009
2.510
2.527
2.431
2.506
3,352,064
-0.02(-0.84%)
Nov 19, 2009
2.554
2.586
2.471
2.527
1,608,920
-0.06(-2.46%)
Nov 18, 2009
2.376
2.623
2.376
2.591
2,943,200
+0.20(+8.36%)
Nov 17, 2009
2.219
2.433
2.204
2.391
1,647,600
+0.17(+7.65%)
Nov 16, 2009
2.085
2.236
2.062
2.221
1,807,000
+0.15(+7.31%)
Nov 13, 2009
2.131
2.138
2.060
2.070
1,703,416
-0.06(-2.82%)
Nov 12, 2009
2.171
2.181
2.126
2.130
1,145,816
-0.04(-1.96%)
Nov 11, 2009
2.139
2.224
2.119
2.172
852,176
+0.07(+3.39%)
Nov 10, 2009
2.101
2.221
2.095
2.101
943,632
-0.01(-0.30%)
Nov 09, 2009
2.106
2.220
2.050
2.107
1,913,496
-0.06(-2.54%)
Nov 06, 2009
2.110
2.190
2.099
2.163
946,616
+0.02(+1.11%)
Nov 05, 2009
2.111
2.186
2.047
2.139
1,430,848
+0.04(+1.97%)
Nov 04, 2009
2.041
2.119
2.040
2.098
1,574,224
+0.07(+3.26%)
Nov 03, 2009
2.001
2.054
1.984
2.031
1,297,824
+0.02(+0.74%)
Nov 02, 2009
2.009
2.047
1.933
2.016
1,798,472
+0.03(+1.38%)
Oct 30, 2009
2.125
2.126
1.945
1.989
1,431,976
-0.16(-7.28%)
Oct 29, 2009
2.134
2.171
2.105
2.145
1,184,568
+0.04(+1.66%)
Oct 28, 2009
2.254
2.276
2.081
2.110
1,095,360
-0.15(-6.74%)
Oct 27, 2009
2.266
2.320
2.208
2.263
1,127,496
+0.01(+0.61%)
Oct 26, 2009
2.360
2.399
2.224
2.249
1,301,168
-0.12(-4.87%)
Oct 23, 2009
2.366
2.381
2.337
2.364
1,841,840
-0.04(-1.72%)
Oct 22, 2009
2.281
2.422
2.234
2.405
844,648
+0.12(+5.37%)
Oct 21, 2009
2.335
2.428
2.280
2.283
838,040
-0.05(-2.30%)
Oct 20, 2009
2.356
2.362
2.304
2.336
608,920
-0.09(-3.56%)
Oct 19, 2009
2.417
2.469
2.375
2.422
456,352
+0.00(+0.16%)
Oct 16, 2009
2.394
2.446
2.374
2.419
460,680
-0.01(-0.31%)
Oct 15, 2009
2.434
2.482
2.411
2.426
431,760
-0.02(-1.02%)
Oct 14, 2009
2.462
2.493
2.417
2.451
656,656
+0.02(+0.93%)
Oct 13, 2009
2.354
2.430
2.334
2.429
812,008
+0.08(+3.52%)
Oct 12, 2009
2.395
2.406
2.321
2.346
483,256
-0.03(-1.21%)
Oct 09, 2009
2.319
2.376
2.319
2.375
465,048
+0.06(+2.59%)
Oct 08, 2009
2.286
2.394
2.286
2.315
834,536
+0.06(+2.55%)
Oct 07, 2009
2.317
2.325
2.255
2.257
478,104
-0.06(-2.64%)
Oct 06, 2009
2.250
2.319
2.223
2.319
691,048
+0.08(+3.75%)
Oct 05, 2009
2.152
2.249
2.152
2.235
614,672
+0.08(+3.95%)
Oct 02, 2009
2.105
2.191
2.058
2.150
1,381,992
+0.02(+0.70%)
Oct 01, 2009
2.252
2.260
2.131
2.135
907,360
-0.14(-6.15%)
Sep 30, 2009
2.288
2.325
2.169
2.275
1,098,200
-0.02(-0.76%)
Sep 29, 2009
2.306
2.362
2.274
2.292
537,440
-0.02(-0.81%)
Sep 28, 2009
2.256
2.321
2.214
2.311
686,208
+0.06(+2.84%)
Sep 25, 2009
2.285
2.305
2.224
2.248
678,424
-0.04(-1.75%)
Sep 24, 2009
2.382
2.395
2.260
2.288
1,008,520
-0.09(-3.73%)
Sep 23, 2009
2.536
2.571
2.305
2.376
2,186,376
-0.16(-6.35%)
Sep 22, 2009
2.556
2.596
2.516
2.538
1,484,672
+0.00(+0.15%)
Sep 21, 2009
2.500
2.550
2.473
2.534
1,283,856
-0.01(-0.39%)
Sep 18, 2009
2.567
2.591
2.530
2.544
1,174,664
+0.00(+0.00%)
Sep 17, 2009
2.619
2.652
2.542
2.544
1,373,904
+0.06(+2.26%)
Sep 16, 2009
2.475
2.625
2.454
2.487
1,844,544
+0.01(+0.45%)
Sep 15, 2009
2.416
2.490
2.405
2.476
997,824
+0.05(+1.90%)
Sep 14, 2009
2.379
2.438
2.357
2.430
1,798,520
+0.02(+0.73%)
Sep 11, 2009
2.414
2.434
2.359
2.413
811,424
-0.00(-0.16%)
Sep 10, 2009
2.408
2.436
2.375
2.416
1,093,696
-0.00(-0.10%)
Sep 09, 2009
2.375
2.487
2.354
2.419
1,034,864
+0.04(+1.79%)
Sep 08, 2009
2.406
2.406
2.360
2.376
2,163,464
-0.01(-0.37%)
Sep 04, 2009
2.346
2.404
2.321
2.385
742,832
+0.02(+0.90%)
Sep 03, 2009
2.348
2.368
2.310
2.364
666,528
+0.02(+0.91%)
Sep 02, 2009
2.344
2.382
2.324
2.342
933,776
-0.00(-0.11%)
Sep 01, 2009
2.351
2.445
2.321
2.345
1,778,128
-0.03(-1.32%)
Aug 31, 2009
2.375
2.392
2.350
2.376
1,567,760
+0.00(+0.00%)
Aug 28, 2009
2.411
2.411
2.344
2.376
1,063,344
-0.01(-0.63%)
Aug 27, 2009
2.357
2.404
2.290
2.391
1,384,248
+0.02(+0.74%)
Aug 26, 2009
2.341
2.389
2.326
2.374
721,640
+0.02(+1.06%)
Aug 25, 2009
2.306
2.388
2.283
2.349
2,341,480
+0.06(+2.79%)
Aug 24, 2009
2.269
2.286
2.244
2.285
1,118,568
+0.03(+1.16%)
Aug 21, 2009
2.219
2.281
2.219
2.259
1,539,160
+0.07(+3.32%)
Aug 20, 2009
2.140
2.189
2.139
2.186
991,160
+0.03(+1.51%)
Aug 19, 2009
2.103
2.156
2.101
2.154
1,903,336
+0.01(+0.35%)
Aug 18, 2009
2.067
2.160
2.039
2.146
1,734,008
+0.14(+6.98%)
Aug 17, 2009
1.975
2.066
1.975
2.006
1,081,896
-0.05(-2.61%)
Aug 14, 2009
2.118
2.119
1.998
2.060
823,968
-0.07(-3.40%)
Aug 13, 2009
2.126
2.185
2.095
2.132
569,400
+0.02(+0.77%)
Aug 12, 2009
2.089
2.132
2.089
2.116
1,168,424
+0.03(+1.32%)
Aug 11, 2009
2.146
2.171
2.016
2.089
1,239,168
-0.07(-3.47%)
Aug 10, 2009
2.140
2.208
2.118
2.164
1,425,280
+0.02(+1.11%)
Aug 07, 2009
2.152
2.200
2.086
2.140
1,787,480
+0.02(+1.00%)
Aug 06, 2009
2.139
2.219
2.086
2.119
1,448,960
-0.02(-0.82%)
Aug 05, 2009
2.072
2.154
2.034
2.136
1,066,056
+0.07(+3.39%)
Aug 04, 2009
2.050
2.109
2.010
2.066
1,891,040
+0.00(+0.18%)
Aug 03, 2009
2.069
2.140
2.030
2.062
2,226,440
+0.02(+0.92%)
Jul 31, 2009
1.992
2.062
1.985
2.044
1,351,240
+0.05(+2.38%)
Jul 30, 2009
1.955
2.006
1.883
1.996
2,592,824
+0.09(+4.72%)
Jul 29, 2009
2.018
2.131
1.857
1.906
3,460,352
-0.11(-5.46%)
Jul 28, 2009
1.999
2.051
1.906
2.016
2,701,024
+0.00(+0.12%)
Jul 27, 2009
1.873
2.055
1.850
2.014
1,498,752
+0.13(+6.69%)
Jul 24, 2009
1.870
1.904
1.808
1.887
1,168,936
+0.02(+0.87%)
Jul 23, 2009
1.755
1.905
1.752
1.871
835,344
+0.11(+6.25%)
Jul 22, 2009
1.840
1.875
1.746
1.761
1,328,320
-0.10(-5.18%)
Jul 21, 2009
1.859
1.877
1.769
1.857
711,880
+0.03(+1.50%)
Jul 20, 2009
1.806
1.843
1.780
1.830
702,136
+0.04(+2.23%)
Jul 17, 2009
1.728
1.799
1.686
1.790
1,369,424
+0.06(+3.77%)
Jul 16, 2009
1.677
1.736
1.645
1.725
993,696
+0.04(+2.45%)
Jul 15, 2009
1.502
1.694
1.502
1.684
2,449,496
+0.20(+13.48%)
Jul 14, 2009
1.494
1.516
1.465
1.484
554,240
-0.00(-0.25%)
Jul 13, 2009
1.474
1.491
1.456
1.488
997,392
-0.00(-0.08%)
Jul 10, 2009
1.515
1.551
1.462
1.489
756,040
-0.04(-2.78%)
Jul 09, 2009
1.562
1.577
1.516
1.531
897,880
-0.02(-1.13%)
Jul 08, 2009
1.627
1.630
1.530
1.549
1,745,928
-0.06(-4.03%)
Jul 07, 2009
1.705
1.726
1.607
1.614
3,033,528
+0.05(+3.36%)
Jul 06, 2009
1.539
1.574
1.502
1.561
696,160
+0.02(+1.13%)
Jul 02, 2009
1.607
1.620
1.490
1.544
1,139,448
-0.09(-5.44%)
Jul 01, 2009
1.702
1.709
1.619
1.633
676,664
-0.04(-2.32%)
Jun 30, 2009
1.692
1.709
1.644
1.671
1,359,200
-0.00(-0.07%)
Jun 29, 2009
1.724
1.750
1.663
1.673
703,528
-0.02(-1.18%)
Jun 26, 2009
1.728
1.728
1.634
1.692
3,318,888
-0.04(-2.52%)
Jun 25, 2009
1.656
1.738
1.654
1.736
909,528
+0.08(+4.83%)
Jun 24, 2009
1.591
1.695
1.586
1.656
1,732,744
+0.09(+5.66%)
Jun 23, 2009
1.542
1.607
1.534
1.567
1,218,888
+0.03(+2.28%)
Jun 22, 2009
1.586
1.603
1.525
1.532
966,248
-0.09(-5.76%)
Jun 19, 2009
1.647
1.681
1.607
1.626
1,102,272
+0.01(+0.85%)
Jun 18, 2009
1.611
1.671
1.571
1.613
1,359,136
-0.01(-0.54%)
Jun 17, 2009
1.593
1.639
1.532
1.621
619,936
+0.01(+0.62%)
Jun 16, 2009
1.625
1.677
1.606
1.611
1,067,216
-0.02(-1.07%)
Jun 15, 2009
1.607
1.637
1.565
1.629
1,037,160
-0.05(-2.76%)
Jun 12, 2009
1.738
1.738
1.589
1.675
659,368
-0.00(-0.30%)
Jun 11, 2009
1.694
1.715
1.644
1.680
663,408
-0.02(-0.96%)
Jun 10, 2009
1.786
1.809
1.644
1.696
1,723,144
-0.10(-5.50%)
Jun 09, 2009
1.762
1.856
1.751
1.795
1,112,152
+0.03(+1.99%)
Jun 08, 2009
1.665
1.812
1.663
1.760
2,139,400
+0.11(+6.59%)
Jun 05, 2009
1.539
1.671
1.506
1.651
1,809,240
+0.13(+8.28%)
Jun 04, 2009
1.499
1.561
1.492
1.525
1,401,944
+0.03(+2.35%)
Jun 03, 2009
1.444
1.496
1.444
1.490
1,185,552
+0.03(+2.32%)
Jun 02, 2009
1.439
1.500
1.403
1.456
1,994,456
+0.00(+0.17%)
Jun 01, 2009
1.478
1.481
1.375
1.454
1,187,600
+0.07(+4.68%)
May 29, 2009
1.451
1.451
1.326
1.389
1,146,840
-0.06(-3.98%)
May 28, 2009
1.403
1.512
1.305
1.446
1,527,240
+0.05(+3.95%)
May 27, 2009
1.336
1.404
1.323
1.391
2,330,816
+0.04(+2.68%)
May 26, 2009
1.256
1.371
1.256
1.355
1,383,888
+0.10(+7.86%)
May 22, 2009
1.315
1.387
1.254
1.256
589,776
-0.05(-3.92%)
May 21, 2009
1.317
1.324
1.260
1.308
1,188,328
-0.04(-2.70%)
May 20, 2009
1.396
1.461
1.335
1.344
1,088,352
-0.03(-2.45%)
May 19, 2009
1.399
1.407
1.374
1.377
607,432
-0.02(-1.34%)
May 18, 2009
1.409
1.420
1.365
1.396
1,793,240
+0.01(+1.09%)
May 15, 2009
1.379
1.410
1.367
1.381
550,600
+0.00(+0.09%)
May 14, 2009
1.387
1.456
1.366
1.380
824,264
+0.00(+0.36%)
May 13, 2009
1.375
1.383
1.314
1.375
2,109,176
-0.01(-0.45%)
May 12, 2009
1.456
1.491
1.363
1.381
1,217,192
-0.07(-4.66%)
May 11, 2009
1.551
1.567
1.417
1.449
966,864
-0.16(-10.02%)
May 08, 2009
1.427
1.624
1.376
1.610
1,376,696
+0.23(+16.67%)
May 07, 2009
1.554
1.554
1.365
1.380
2,466,568
-0.16(-10.32%)
May 06, 2009
1.509
1.570
1.405
1.539
2,151,576
+0.05(+3.53%)
May 05, 2009
1.505
1.539
1.443
1.486
2,016,656
-0.00(-0.17%)
May 04, 2009
1.505
1.514
1.459
1.489
1,531,928
+0.09(+6.72%)
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.