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
Tyler Technologies
(NY:
TYL
)
476.51
+1.11 (+0.23%)
Streaming Delayed Price
Updated: 12:02 PM EDT, May 30, 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 28, 2006
10.91
11.10
10.76
11.03
226,300
+0.16(+1.47%)
Apr 27, 2006
10.85
11.20
10.30
10.87
267,100
-0.09(-0.82%)
Apr 26, 2006
10.83
11.13
10.83
10.96
165,500
+0.13(+1.20%)
Apr 25, 2006
10.61
10.90
10.59
10.83
143,300
+0.14(+1.31%)
Apr 24, 2006
10.82
10.82
10.64
10.69
121,900
-0.18(-1.66%)
Apr 21, 2006
10.98
10.98
10.74
10.87
133,700
-0.05(-0.46%)
Apr 20, 2006
10.92
10.98
10.77
10.92
93,300
-0.02(-0.18%)
Apr 19, 2006
10.89
11.04
10.87
10.94
133,300
+0.00(+0.00%)
Apr 18, 2006
10.81
11.00
10.80
10.94
155,000
+0.12(+1.11%)
Apr 17, 2006
10.88
10.88
10.56
10.82
91,100
-0.09(-0.82%)
Apr 13, 2006
10.90
11.03
10.78
10.91
67,700
+0.01(+0.09%)
Apr 12, 2006
10.76
11.00
10.75
10.90
85,600
+0.15(+1.40%)
Apr 11, 2006
10.76
10.82
10.56
10.75
169,100
-0.06(-0.56%)
Apr 10, 2006
11.02
11.13
10.79
10.81
121,500
-0.22(-1.99%)
Apr 07, 2006
11.30
11.41
11.03
11.03
178,000
-0.23(-2.04%)
Apr 06, 2006
11.24
11.50
11.15
11.26
154,100
+0.05(+0.45%)
Apr 05, 2006
11.10
11.21
11.10
11.21
203,800
+0.07(+0.63%)
Apr 04, 2006
10.85
11.21
10.76
11.14
262,600
+0.35(+3.24%)
Apr 03, 2006
11.00
11.11
10.76
10.79
271,500
-0.21(-1.91%)
Mar 31, 2006
10.93
11.00
10.88
11.00
162,100
+0.05(+0.46%)
Mar 30, 2006
10.94
11.00
10.80
10.95
113,400
+0.02(+0.18%)
Mar 29, 2006
10.78
11.00
10.78
10.93
179,100
+0.14(+1.30%)
Mar 28, 2006
10.89
11.00
10.76
10.79
186,000
-0.08(-0.74%)
Mar 27, 2006
10.82
10.90
10.72
10.87
147,100
+0.05(+0.46%)
Mar 24, 2006
10.78
10.88
10.75
10.82
152,000
-0.06(-0.55%)
Mar 23, 2006
10.92
11.00
10.76
10.88
228,300
+0.06(+0.55%)
Mar 22, 2006
10.92
10.93
10.72
10.82
449,700
-0.05(-0.46%)
Mar 21, 2006
10.95
11.00
10.75
10.87
1,802,900
+0.64(+6.26%)
Mar 20, 2006
10.31
10.36
10.15
10.23
203,000
-0.03(-0.29%)
Mar 17, 2006
10.25
10.41
10.15
10.26
321,100
+0.03(+0.29%)
Mar 16, 2006
10.19
10.23
10.10
10.23
158,500
+0.09(+0.89%)
Mar 15, 2006
9.990
10.15
9.920
10.14
146,100
+0.15(+1.50%)
Mar 14, 2006
9.940
10.00
9.900
9.990
152,600
+0.05(+0.50%)
Mar 13, 2006
9.950
9.970
9.900
9.940
81,100
-0.01(-0.10%)
Mar 10, 2006
9.890
9.960
9.860
9.950
60,800
+0.05(+0.51%)
Mar 09, 2006
9.940
9.970
9.900
9.900
82,300
-0.02(-0.20%)
Mar 08, 2006
9.910
9.980
9.870
9.920
118,800
+0.02(+0.20%)
Mar 07, 2006
9.920
9.950
9.880
9.900
115,200
+0.00(+0.00%)
Mar 06, 2006
9.900
9.960
9.850
9.900
94,600
-0.03(-0.30%)
Mar 03, 2006
9.900
9.980
9.800
9.930
199,800
+0.03(+0.30%)
Mar 02, 2006
9.900
9.990
9.780
9.900
165,500
-0.06(-0.60%)
Mar 01, 2006
9.900
10.00
9.900
9.960
93,300
+0.05(+0.50%)
Feb 28, 2006
9.970
10.00
9.780
9.910
134,600
-0.06(-0.60%)
Feb 27, 2006
9.900
10.00
9.870
9.970
155,300
-0.03(-0.30%)
Feb 24, 2006
9.830
10.00
9.700
10.00
122,600
+0.07(+0.70%)
Feb 23, 2006
9.570
9.950
9.520
9.930
223,200
+0.32(+3.33%)
Feb 22, 2006
9.650
9.700
9.560
9.610
272,700
+0.01(+0.10%)
Feb 21, 2006
9.720
9.720
9.490
9.600
138,100
-0.10(-1.03%)
Feb 17, 2006
9.750
9.790
8.750
9.700
115,500
+0.00(+0.00%)
Feb 16, 2006
9.720
9.730
9.600
9.700
133,600
+0.01(+0.10%)
Feb 15, 2006
9.690
9.750
9.590
9.690
98,500
-0.02(-0.21%)
Feb 14, 2006
9.730
9.740
9.560
9.710
120,800
+0.01(+0.10%)
Feb 13, 2006
9.660
9.750
9.560
9.700
113,600
+0.05(+0.52%)
Feb 10, 2006
9.520
9.670
9.510
9.650
62,000
+0.06(+0.63%)
Feb 09, 2006
9.680
9.730
9.530
9.590
113,000
-0.01(-0.10%)
Feb 08, 2006
9.450
9.800
9.450
9.600
143,900
+0.13(+1.37%)
Feb 07, 2006
9.500
9.550
9.430
9.470
104,500
+0.01(+0.11%)
Feb 06, 2006
9.570
9.570
9.380
9.460
84,700
-0.04(-0.42%)
Feb 03, 2006
9.500
9.600
9.400
9.500
123,800
-0.04(-0.42%)
Feb 02, 2006
9.350
9.660
9.310
9.540
272,300
+0.09(+0.95%)
Feb 01, 2006
8.690
9.490
8.680
9.450
1,757,500
+0.75(+8.62%)
Jan 31, 2006
8.800
8.830
8.450
8.700
84,800
-0.06(-0.68%)
Jan 30, 2006
8.900
8.900
8.670
8.760
104,900
-0.14(-1.57%)
Jan 27, 2006
8.910
9.000
8.860
8.900
57,400
-0.01(-0.11%)
Jan 26, 2006
8.700
9.030
8.680
8.910
161,500
+0.23(+2.65%)
Jan 25, 2006
8.590
8.700
8.400
8.680
90,000
-0.01(-0.12%)
Jan 24, 2006
8.700
8.740
8.650
8.690
84,900
-0.06(-0.69%)
Jan 23, 2006
8.710
8.750
8.610
8.750
114,100
+0.07(+0.81%)
Jan 20, 2006
8.900
8.900
8.620
8.680
255,600
-0.07(-0.80%)
Jan 19, 2006
8.850
8.890
8.700
8.750
124,400
-0.07(-0.79%)
Jan 18, 2006
8.870
8.960
8.810
8.820
87,000
-0.08(-0.90%)
Jan 17, 2006
9.000
9.000
8.750
8.900
47,700
-0.10(-1.11%)
Jan 13, 2006
8.970
9.000
8.880
9.000
47,800
+0.08(+0.90%)
Jan 12, 2006
8.900
9.000
8.840
8.920
55,100
-0.02(-0.22%)
Jan 11, 2006
9.040
9.040
8.850
8.940
63,900
-0.10(-1.11%)
Jan 10, 2006
9.200
9.200
8.970
9.040
267,500
-0.16(-1.74%)
Jan 09, 2006
9.100
9.230
9.030
9.200
297,900
+0.07(+0.77%)
Jan 06, 2006
9.150
9.200
9.030
9.130
118,600
+0.05(+0.55%)
Jan 05, 2006
9.000
9.200
8.920
9.080
438,200
+0.06(+0.67%)
Jan 04, 2006
8.850
9.150
8.760
9.020
103,100
+0.11(+1.23%)
Jan 03, 2006
8.780
8.960
8.620
8.910
121,900
+0.13(+1.48%)
Dec 30, 2005
8.800
8.860
8.450
8.780
115,400
-0.05(-0.57%)
Dec 29, 2005
8.800
8.870
8.690
8.830
51,300
-0.02(-0.23%)
Dec 28, 2005
8.850
8.900
8.700
8.850
38,600
+0.00(+0.00%)
Dec 27, 2005
8.920
8.980
8.760
8.850
33,400
-0.12(-1.34%)
Dec 23, 2005
8.850
8.980
8.850
8.970
30,500
+0.10(+1.13%)
Dec 22, 2005
8.910
8.960
8.810
8.870
48,000
+0.02(+0.23%)
Dec 21, 2005
8.760
8.920
8.760
8.850
25,300
+0.09(+1.03%)
Dec 20, 2005
8.880
8.910
8.750
8.760
104,700
-0.06(-0.68%)
Dec 19, 2005
8.880
8.920
8.750
8.820
128,700
-0.13(-1.45%)
Dec 16, 2005
9.000
9.000
8.720
8.950
249,800
-0.04(-0.44%)
Dec 15, 2005
8.970
8.990
8.780
8.990
124,700
+0.02(+0.22%)
Dec 14, 2005
8.960
9.030
8.940
8.970
109,700
-0.07(-0.77%)
Dec 13, 2005
9.120
9.120
8.920
9.040
56,200
-0.04(-0.44%)
Dec 12, 2005
9.070
9.150
8.900
9.080
112,300
+0.02(+0.22%)
Dec 09, 2005
9.050
9.150
8.960
9.060
110,800
-0.04(-0.44%)
Dec 08, 2005
8.890
9.100
8.850
9.100
95,600
+0.22(+2.48%)
Dec 07, 2005
8.820
8.990
8.820
8.880
95,000
-0.01(-0.11%)
Dec 06, 2005
8.930
8.990
8.800
8.890
107,800
+0.03(+0.34%)
Dec 05, 2005
8.850
8.910
8.810
8.860
54,800
-0.09(-1.01%)
Dec 02, 2005
8.850
8.950
8.840
8.950
43,900
+0.06(+0.67%)
Dec 01, 2005
8.790
8.900
8.650
8.890
168,800
+0.14(+1.60%)
Nov 30, 2005
8.690
8.750
8.650
8.750
84,900
+0.09(+1.04%)
Nov 29, 2005
8.640
8.750
8.440
8.660
64,000
+0.02(+0.23%)
Nov 28, 2005
8.900
8.900
8.570
8.640
76,500
-0.26(-2.92%)
Nov 25, 2005
8.760
8.900
8.750
8.900
7,800
+0.09(+1.02%)
Nov 23, 2005
8.730
8.830
8.730
8.810
47,300
+0.07(+0.80%)
Nov 22, 2005
8.790
8.850
8.730
8.740
63,900
-0.12(-1.35%)
Nov 21, 2005
8.770
8.890
8.670
8.860
70,300
+0.08(+0.91%)
Nov 18, 2005
8.790
8.790
8.600
8.780
63,100
+0.03(+0.34%)
Nov 17, 2005
8.550
8.850
8.550
8.750
100,500
+0.19(+2.22%)
Nov 16, 2005
8.440
8.630
8.330
8.560
97,700
+0.07(+0.82%)
Nov 15, 2005
8.260
8.550
8.280
8.490
121,500
+0.23(+2.78%)
Nov 14, 2005
8.530
8.570
8.250
8.260
117,900
-0.29(-3.39%)
Nov 11, 2005
8.510
8.650
8.450
8.550
144,400
+0.00(+0.00%)
Nov 10, 2005
8.490
8.610
8.320
8.550
146,300
+0.01(+0.12%)
Nov 09, 2005
8.360
8.590
8.320
8.540
78,500
+0.15(+1.79%)
Nov 08, 2005
8.130
8.450
7.960
8.390
145,500
+0.27(+3.33%)
Nov 07, 2005
8.110
8.240
8.040
8.120
69,800
+0.07(+0.87%)
Nov 04, 2005
8.190
8.190
8.000
8.050
60,800
-0.15(-1.83%)
Nov 03, 2005
8.350
8.350
8.200
8.200
75,900
-0.13(-1.56%)
Nov 02, 2005
8.240
8.330
8.120
8.330
71,600
+0.06(+0.73%)
Nov 01, 2005
8.140
8.280
8.100
8.270
146,200
+0.13(+1.60%)
Oct 31, 2005
8.100
8.240
8.030
8.140
104,400
+0.13(+1.62%)
Oct 28, 2005
8.100
8.100
7.970
8.010
108,400
+0.00(+0.00%)
Oct 27, 2005
8.020
8.100
7.880
8.010
134,600
-0.09(-1.11%)
Oct 26, 2005
8.000
8.250
8.000
8.100
64,700
+0.06(+0.75%)
Oct 25, 2005
8.000
8.120
8.000
8.040
66,300
-0.06(-0.74%)
Oct 24, 2005
8.170
8.170
7.990
8.100
70,900
+0.00(+0.00%)
Oct 21, 2005
8.010
8.160
7.980
8.100
71,600
+0.10(+1.25%)
Oct 20, 2005
8.140
8.220
7.950
8.000
199,000
-0.21(-2.56%)
Oct 19, 2005
8.070
8.220
8.000
8.210
102,900
+0.10(+1.23%)
Oct 18, 2005
8.100
8.240
8.050
8.110
78,500
+0.01(+0.12%)
Oct 17, 2005
8.100
8.210
8.030
8.100
60,800
-0.07(-0.86%)
Oct 14, 2005
8.220
8.250
8.030
8.170
178,500
+0.07(+0.86%)
Oct 13, 2005
8.150
8.250
8.100
8.100
54,900
-0.10(-1.22%)
Oct 12, 2005
8.210
8.260
8.100
8.200
127,600
+0.00(+0.00%)
Oct 11, 2005
8.180
8.270
8.120
8.200
107,100
+0.05(+0.61%)
Oct 10, 2005
8.700
8.700
8.100
8.150
37,100
-0.05(-0.61%)
Oct 07, 2005
8.160
8.260
8.095
8.200
160,200
+0.06(+0.74%)
Oct 06, 2005
7.950
8.180
7.950
8.140
121,100
+0.22(+2.78%)
Oct 05, 2005
8.300
8.360
7.880
7.920
143,200
-0.51(-6.05%)
Oct 04, 2005
8.290
8.530
8.270
8.430
102,800
+0.18(+2.18%)
Oct 03, 2005
8.260
8.350
8.210
8.250
79,900
-0.03(-0.36%)
Sep 30, 2005
8.320
8.350
8.170
8.280
120,000
-0.08(-0.96%)
Sep 29, 2005
8.300
8.380
8.000
8.360
116,200
+0.04(+0.48%)
Sep 28, 2005
8.420
8.450
8.100
8.320
141,300
-0.13(-1.54%)
Sep 27, 2005
8.390
8.450
8.210
8.450
92,100
+0.06(+0.72%)
Sep 26, 2005
8.580
8.590
8.350
8.390
166,200
-0.14(-1.64%)
Sep 23, 2005
8.530
8.590
8.500
8.530
112,800
+0.03(+0.35%)
Sep 22, 2005
8.500
8.600
8.480
8.500
239,800
-0.01(-0.12%)
Sep 21, 2005
8.500
8.550
8.450
8.510
300,800
+0.00(+0.00%)
Sep 20, 2005
8.540
8.580
8.450
8.510
199,200
+0.00(+0.00%)
Sep 19, 2005
8.610
8.690
8.500
8.510
119,400
-0.15(-1.73%)
Sep 16, 2005
8.500
8.660
8.360
8.660
356,100
+0.33(+3.96%)
Sep 15, 2005
8.300
8.330
8.200
8.330
195,400
+0.07(+0.85%)
Sep 14, 2005
8.200
8.350
8.200
8.260
241,500
+0.06(+0.73%)
Sep 13, 2005
8.150
8.250
8.000
8.200
93,300
-0.05(-0.61%)
Sep 12, 2005
8.270
8.330
8.230
8.250
115,600
-0.07(-0.84%)
Sep 09, 2005
8.290
8.350
8.270
8.320
125,600
+0.03(+0.36%)
Sep 08, 2005
8.250
8.300
8.020
8.290
78,000
-0.01(-0.12%)
Sep 07, 2005
8.220
8.300
8.160
8.300
106,700
+0.06(+0.73%)
Sep 06, 2005
8.000
8.250
7.954
8.240
62,000
+0.26(+3.26%)
Sep 02, 2005
8.050
8.050
7.970
7.980
142,600
-0.07(-0.87%)
Sep 01, 2005
8.130
8.220
8.030
8.050
128,500
-0.07(-0.86%)
Aug 31, 2005
8.080
8.200
8.000
8.120
87,900
+0.05(+0.62%)
Aug 30, 2005
8.080
8.100
8.000
8.070
100,600
-0.01(-0.12%)
Aug 29, 2005
7.990
8.120
7.950
8.080
64,800
+0.08(+1.00%)
Aug 26, 2005
8.000
8.080
7.950
8.000
157,700
-0.01(-0.12%)
Aug 25, 2005
8.020
8.100
7.980
8.010
169,600
+0.00(+0.00%)
Aug 24, 2005
7.900
8.130
7.900
8.010
154,800
+0.11(+1.39%)
Aug 23, 2005
7.950
7.990
7.880
7.900
161,100
-0.04(-0.50%)
Aug 22, 2005
7.940
7.990
7.880
7.940
177,800
+0.04(+0.51%)
Aug 19, 2005
7.900
7.950
7.800
7.900
101,000
+0.00(+0.00%)
Aug 18, 2005
7.900
7.920
7.800
7.900
213,400
-0.01(-0.13%)
Aug 17, 2005
7.850
7.990
7.800
7.910
133,200
+0.06(+0.76%)
Aug 16, 2005
7.820
7.890
7.800
7.850
143,800
+0.00(+0.00%)
Aug 15, 2005
7.700
7.890
7.680
7.850
375,000
+0.16(+2.08%)
Aug 12, 2005
7.680
7.700
7.610
7.690
263,700
+0.01(+0.13%)
Aug 11, 2005
7.530
7.800
7.530
7.680
280,200
+0.16(+2.13%)
Aug 10, 2005
7.620
7.700
7.470
7.520
194,800
-0.08(-1.05%)
Aug 09, 2005
7.500
7.700
7.500
7.600
93,800
+0.13(+1.74%)
Aug 08, 2005
7.850
7.870
7.330
7.470
255,900
-0.31(-3.98%)
Aug 05, 2005
7.890
7.910
7.600
7.780
96,400
-0.11(-1.39%)
Aug 04, 2005
7.820
7.900
7.800
7.890
69,100
+0.03(+0.38%)
Aug 03, 2005
7.890
7.950
7.800
7.860
115,300
-0.03(-0.38%)
Aug 02, 2005
7.900
7.960
7.850
7.890
186,000
-0.05(-0.63%)
Aug 01, 2005
7.940
7.980
7.820
7.940
234,900
+0.00(+0.00%)
Jul 29, 2005
7.840
8.000
7.720
7.940
315,200
+0.10(+1.28%)
Jul 28, 2005
7.650
7.880
7.600
7.840
437,700
+0.40(+5.38%)
Jul 27, 2005
7.450
7.570
7.300
7.440
105,300
-0.08(-1.06%)
Jul 26, 2005
7.610
7.660
7.350
7.520
67,800
-0.08(-1.05%)
Jul 25, 2005
7.750
7.860
7.600
7.600
76,900
-0.20(-2.56%)
Jul 22, 2005
7.560
7.850
7.560
7.800
78,500
+0.27(+3.59%)
Jul 21, 2005
7.780
7.820
7.530
7.530
59,500
-0.26(-3.34%)
Jul 20, 2005
7.680
7.900
7.610
7.790
119,400
+0.06(+0.78%)
Jul 19, 2005
7.610
7.800
7.610
7.730
70,700
+0.18(+2.38%)
Jul 18, 2005
7.690
7.700
7.530
7.550
77,800
-0.13(-1.69%)
Jul 15, 2005
7.600
7.790
7.444
7.680
72,500
+0.07(+0.92%)
Jul 14, 2005
7.710
7.800
7.560
7.610
39,600
-0.05(-0.65%)
Jul 13, 2005
7.780
7.780
7.400
7.660
51,500
-0.12(-1.54%)
Jul 12, 2005
7.700
7.800
7.690
7.780
83,800
+0.08(+1.04%)
Jul 11, 2005
7.540
7.740
7.540
7.700
146,900
+0.18(+2.39%)
Jul 08, 2005
7.530
7.640
7.460
7.520
139,200
-0.01(-0.13%)
Jul 07, 2005
7.560
7.600
7.250
7.530
98,500
-0.03(-0.40%)
Jul 06, 2005
7.860
7.860
7.550
7.560
82,900
-0.30(-3.82%)
Jul 05, 2005
7.550
7.900
7.530
7.860
124,900
+0.32(+4.24%)
Jul 01, 2005
7.570
7.570
7.530
7.540
22,800
-0.02(-0.26%)
Jun 30, 2005
7.700
7.710
7.440
7.560
118,600
-0.14(-1.82%)
Jun 29, 2005
7.520
7.750
7.520
7.700
62,900
+0.18(+2.39%)
Jun 28, 2005
7.370
7.530
7.350
7.520
106,700
+0.15(+2.04%)
Jun 27, 2005
7.350
7.380
7.200
7.370
93,300
+0.00(+0.00%)
Jun 24, 2005
7.300
7.440
7.150
7.370
209,900
+0.06(+0.82%)
Jun 23, 2005
7.280
7.500
7.280
7.310
82,600
+0.03(+0.41%)
Jun 22, 2005
7.400
7.530
7.000
7.280
143,100
-0.12(-1.62%)
Jun 21, 2005
7.430
7.570
7.390
7.400
63,800
-0.05(-0.67%)
Jun 20, 2005
7.550
7.700
7.430
7.450
88,300
-0.13(-1.72%)
Jun 17, 2005
7.680
7.720
7.470
7.580
151,900
+0.05(+0.66%)
Jun 16, 2005
7.490
7.780
7.410
7.530
144,400
+0.04(+0.53%)
Jun 15, 2005
7.330
7.540
7.300
7.490
203,200
+0.20(+2.74%)
Jun 14, 2005
7.100
7.300
7.030
7.290
156,100
+0.18(+2.53%)
Jun 13, 2005
7.010
7.150
6.920
7.110
161,500
+0.11(+1.57%)
Jun 10, 2005
6.840
7.160
6.840
7.000
95,500
+0.06(+0.86%)
Jun 09, 2005
6.810
7.070
6.730
6.940
55,700
+0.13(+1.91%)
Jun 08, 2005
6.790
6.900
6.790
6.810
93,300
+0.06(+0.89%)
Jun 07, 2005
6.670
6.910
6.670
6.750
103,300
+0.08(+1.20%)
Jun 06, 2005
6.600
6.740
6.570
6.670
179,700
+0.12(+1.83%)
Jun 03, 2005
6.580
6.780
6.550
6.550
199,400
-0.03(-0.46%)
Jun 02, 2005
6.590
6.750
6.580
6.580
103,500
-0.01(-0.15%)
Jun 01, 2005
6.500
6.670
6.500
6.590
100,000
+0.08(+1.23%)
May 31, 2005
6.500
6.550
6.490
6.510
126,900
+0.00(+0.00%)
May 27, 2005
6.430
6.650
6.410
6.510
135,500
+0.11(+1.72%)
May 26, 2005
6.250
6.430
6.210
6.400
157,900
+0.12(+1.91%)
May 25, 2005
6.150
6.400
6.040
6.280
167,900
+0.08(+1.29%)
May 24, 2005
6.260
6.320
6.140
6.200
167,900
-0.04(-0.64%)
May 23, 2005
6.140
6.320
6.140
6.240
179,800
+0.03(+0.48%)
May 20, 2005
6.150
6.220
6.070
6.210
38,100
+0.07(+1.14%)
May 19, 2005
6.110
6.250
5.980
6.140
131,000
+0.02(+0.33%)
May 18, 2005
6.000
6.320
6.000
6.120
137,400
+0.12(+2.00%)
May 17, 2005
6.010
6.100
5.950
6.000
141,900
-0.01(-0.17%)
May 16, 2005
5.760
6.150
5.700
6.010
399,300
+0.26(+4.52%)
May 13, 2005
5.750
5.800
5.710
5.750
127,000
+0.02(+0.35%)
May 12, 2005
5.700
5.840
5.580
5.730
163,800
+0.04(+0.70%)
May 11, 2005
5.760
5.810
5.690
5.690
153,400
-0.05(-0.87%)
May 10, 2005
5.770
5.790
5.710
5.740
172,000
-0.03(-0.52%)
May 09, 2005
5.860
5.890
5.750
5.770
200,400
-0.13(-2.20%)
May 06, 2005
5.900
6.090
5.870
5.900
45,600
+0.10(+1.72%)
May 05, 2005
5.730
5.830
5.730
5.800
149,200
+0.03(+0.52%)
May 04, 2005
5.860
5.990
5.750
5.770
134,700
-0.04(-0.69%)
May 03, 2005
5.750
5.990
5.720
5.810
240,000
+0.06(+1.04%)
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.