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
Steelcase Inc
(NY:
SCS
)
12.96
-0.21 (-1.59%)
Streaming Delayed Price
Updated: 11:17 AM EDT, May 29, 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
11.73
11.79
11.58
11.60
268,807
-0.15(-1.32%)
Apr 27, 2006
11.68
11.81
11.61
11.75
519,856
+0.04(+0.32%)
Apr 26, 2006
11.60
11.74
11.58
11.71
518,725
+0.12(+1.07%)
Apr 25, 2006
11.55
11.63
11.51
11.59
374,393
+0.08(+0.70%)
Apr 24, 2006
11.53
11.61
11.46
11.51
743,135
-0.04(-0.38%)
Apr 21, 2006
11.50
11.58
11.46
11.55
420,243
+0.02(+0.22%)
Apr 20, 2006
11.51
11.58
11.45
11.53
341,942
+0.01(+0.05%)
Apr 19, 2006
11.53
11.60
11.43
11.52
546,817
+0.02(+0.22%)
Apr 18, 2006
11.46
11.54
11.44
11.50
666,610
+0.06(+0.49%)
Apr 17, 2006
11.37
11.49
11.28
11.44
706,164
+0.07(+0.65%)
Apr 13, 2006
11.07
11.46
11.05
11.37
1,592,341
+0.29(+2.63%)
Apr 12, 2006
11.04
11.12
10.99
11.07
195,995
+0.02(+0.17%)
Apr 11, 2006
11.15
11.15
10.93
11.06
387,631
-0.11(-1.00%)
Apr 10, 2006
11.17
11.19
11.09
11.17
1,133,350
+0.02(+0.17%)
Apr 07, 2006
11.17
11.23
11.11
11.15
975,618
-0.01(-0.06%)
Apr 06, 2006
11.21
11.24
11.12
11.16
679,203
-0.10(-0.88%)
Apr 05, 2006
11.12
11.27
11.09
11.25
1,033,092
+0.07(+0.66%)
Apr 04, 2006
11.16
11.25
11.03
11.18
1,227,635
+0.01(+0.11%)
Apr 03, 2006
11.12
11.21
11.01
11.17
675,812
+0.02(+0.17%)
Mar 31, 2006
11.14
11.21
11.07
11.15
858,085
-0.07(-0.66%)
Mar 30, 2006
11.09
11.25
10.98
11.22
710,200
+0.20(+1.80%)
Mar 29, 2006
10.96
11.19
10.84
11.03
1,171,290
-0.25(-2.20%)
Mar 28, 2006
11.16
11.27
11.06
11.27
432,513
+0.14(+1.28%)
Mar 27, 2006
11.17
11.26
11.11
11.13
380,851
-0.06(-0.55%)
Mar 24, 2006
11.19
11.22
11.10
11.19
439,940
+0.02(+0.17%)
Mar 23, 2006
11.18
11.30
11.14
11.17
474,651
-0.01(-0.06%)
Mar 22, 2006
11.12
11.25
11.07
11.18
601,063
+0.06(+0.50%)
Mar 21, 2006
11.03
11.30
11.02
11.12
599,126
+0.09(+0.84%)
Mar 20, 2006
10.98
11.07
10.96
11.03
362,607
+0.01(+0.06%)
Mar 17, 2006
11.02
11.07
10.97
11.03
668,224
+0.03(+0.28%)
Mar 16, 2006
10.96
11.06
10.96
10.99
504,034
+0.01(+0.11%)
Mar 15, 2006
10.87
11.02
10.85
10.98
326,766
+0.11(+1.03%)
Mar 14, 2006
10.77
10.93
10.68
10.87
324,183
+0.07(+0.63%)
Mar 13, 2006
10.84
10.99
10.78
10.80
277,041
-0.04(-0.34%)
Mar 10, 2006
10.77
10.95
10.71
10.84
478,687
+0.09(+0.81%)
Mar 09, 2006
10.72
10.80
10.68
10.75
395,219
+0.01(+0.12%)
Mar 08, 2006
10.57
10.79
10.46
10.74
459,959
+0.17(+1.64%)
Mar 07, 2006
10.59
10.65
10.49
10.57
290,279
-0.06(-0.52%)
Mar 06, 2006
10.77
10.80
10.59
10.62
330,479
-0.13(-1.21%)
Mar 03, 2006
10.73
10.78
10.65
10.75
406,036
+0.01(+0.06%)
Mar 02, 2006
10.78
10.79
10.66
10.75
486,113
-0.04(-0.34%)
Mar 01, 2006
10.52
10.78
10.43
10.78
583,950
+0.25(+2.41%)
Feb 28, 2006
10.75
10.75
10.47
10.53
721,017
-0.22(-2.02%)
Feb 27, 2006
10.73
10.80
10.66
10.75
374,070
+0.01(+0.06%)
Feb 24, 2006
10.59
10.77
10.47
10.74
232,159
+0.14(+1.34%)
Feb 23, 2006
10.68
10.68
10.53
10.60
324,022
-0.12(-1.10%)
Feb 22, 2006
10.71
10.77
10.65
10.72
350,822
+0.02(+0.17%)
Feb 21, 2006
10.70
10.78
10.65
10.70
248,465
+0.01(+0.06%)
Feb 17, 2006
10.72
10.72
10.59
10.69
296,414
-0.02(-0.23%)
Feb 16, 2006
10.41
10.74
10.34
10.72
701,805
+0.30(+2.91%)
Feb 15, 2006
10.39
10.43
10.22
10.41
147,561
+0.04(+0.42%)
Feb 14, 2006
10.34
10.41
10.26
10.37
222,795
+0.06(+0.54%)
Feb 13, 2006
10.31
10.35
10.23
10.31
224,087
-0.03(-0.30%)
Feb 10, 2006
10.23
10.37
10.21
10.34
235,711
+0.09(+0.85%)
Feb 09, 2006
10.39
10.39
10.23
10.26
251,209
-0.14(-1.37%)
Feb 08, 2006
10.36
10.46
10.32
10.40
230,867
+0.04(+0.42%)
Feb 07, 2006
10.52
10.52
10.32
10.36
354,858
-0.14(-1.36%)
Feb 06, 2006
10.39
10.51
10.35
10.50
365,998
+0.12(+1.19%)
Feb 03, 2006
10.37
10.41
10.28
10.38
260,735
-0.02(-0.24%)
Feb 02, 2006
10.41
10.46
10.31
10.40
621,567
-0.03(-0.30%)
Feb 01, 2006
10.44
10.46
10.34
10.43
514,044
-0.01(-0.06%)
Jan 31, 2006
10.38
10.45
10.34
10.44
624,634
+0.00(+0.00%)
Jan 30, 2006
10.42
10.47
10.36
10.44
416,046
-0.05(-0.47%)
Jan 27, 2006
10.49
10.52
10.46
10.49
375,361
+0.00(+0.00%)
Jan 26, 2006
10.47
10.52
10.45
10.49
367,451
+0.02(+0.24%)
Jan 25, 2006
10.41
10.49
10.38
10.46
332,255
+0.04(+0.42%)
Jan 24, 2006
10.41
10.46
10.33
10.42
297,060
+0.01(+0.12%)
Jan 23, 2006
10.31
10.44
10.27
10.41
491,441
+0.20(+1.94%)
Jan 20, 2006
10.36
10.37
10.20
10.21
631,899
-0.17(-1.61%)
Jan 19, 2006
10.28
10.38
10.23
10.38
451,725
+0.09(+0.90%)
Jan 18, 2006
10.19
10.29
10.19
10.28
568,774
+0.09(+0.91%)
Jan 17, 2006
10.23
10.24
10.10
10.19
501,451
-0.09(-0.90%)
Jan 13, 2006
10.34
10.36
10.21
10.28
1,856,467
-0.04(-0.42%)
Jan 12, 2006
10.33
10.44
10.28
10.33
944,781
+0.04(+0.42%)
Jan 11, 2006
10.22
10.28
10.15
10.28
1,118,982
+0.09(+0.85%)
Jan 10, 2006
10.09
10.28
10.07
10.20
1,315,623
+0.12(+1.17%)
Jan 09, 2006
10.03
10.10
9.979
10.08
555,051
+0.07(+0.74%)
Jan 06, 2006
10.03
10.03
9.960
10.00
300,612
-0.02(-0.25%)
Jan 05, 2006
9.917
10.03
9.910
10.03
695,024
+0.08(+0.81%)
Jan 04, 2006
9.725
9.948
9.725
9.948
742,974
+0.24(+2.49%)
Jan 03, 2006
9.743
9.799
9.502
9.706
992,569
-0.10(-1.01%)
Dec 30, 2005
9.805
9.811
9.694
9.805
417,014
-0.02(-0.25%)
Dec 29, 2005
9.805
9.848
9.787
9.830
302,065
+0.04(+0.44%)
Dec 28, 2005
9.756
9.842
9.743
9.787
496,930
-0.01(-0.06%)
Dec 27, 2005
9.836
9.842
9.725
9.793
256,537
-0.02(-0.25%)
Dec 23, 2005
9.762
9.848
9.737
9.818
269,291
+0.02(+0.19%)
Dec 22, 2005
9.793
9.848
9.718
9.799
535,516
-0.01(-0.13%)
Dec 21, 2005
9.749
9.842
9.632
9.811
526,798
+0.07(+0.76%)
Dec 20, 2005
9.539
9.774
9.539
9.737
707,294
+0.07(+0.77%)
Dec 19, 2005
9.694
9.861
9.545
9.663
534,709
+0.05(+0.52%)
Dec 16, 2005
9.384
9.787
9.360
9.613
2,043,744
+0.25(+2.65%)
Dec 15, 2005
9.446
9.483
9.341
9.365
305,455
-0.11(-1.18%)
Dec 14, 2005
9.396
9.477
9.353
9.477
603,807
+0.09(+0.92%)
Dec 13, 2005
9.427
9.489
9.359
9.390
473,198
-0.02(-0.26%)
Dec 12, 2005
9.427
9.427
9.310
9.415
459,798
+0.01(+0.07%)
Dec 09, 2005
9.322
9.471
9.297
9.409
186,308
+0.06(+0.66%)
Dec 08, 2005
9.272
9.347
9.217
9.347
349,530
+0.09(+0.94%)
Dec 07, 2005
9.279
9.316
9.198
9.260
394,251
-0.02(-0.27%)
Dec 06, 2005
9.334
9.365
9.167
9.285
506,294
-0.01(-0.13%)
Dec 05, 2005
9.353
9.365
9.173
9.297
637,227
-0.11(-1.12%)
Dec 02, 2005
9.105
9.471
9.105
9.403
1,036,321
+0.17(+1.88%)
Dec 01, 2005
9.186
9.229
9.049
9.229
395,865
+0.07(+0.74%)
Nov 30, 2005
9.124
9.192
9.093
9.161
787,533
+0.06(+0.68%)
Nov 29, 2005
9.217
9.229
9.037
9.099
285,113
-0.13(-1.41%)
Nov 28, 2005
9.235
9.248
9.155
9.229
289,472
-0.01(-0.07%)
Nov 25, 2005
9.167
9.248
9.142
9.235
63,448
+0.07(+0.74%)
Nov 23, 2005
9.180
9.204
9.136
9.167
238,455
-0.01(-0.07%)
Nov 22, 2005
9.149
9.223
9.087
9.173
197,609
+0.00(+0.00%)
Nov 21, 2005
9.217
9.229
9.068
9.173
340,651
-0.02(-0.20%)
Nov 18, 2005
9.006
9.217
8.938
9.192
349,692
+0.21(+2.34%)
Nov 17, 2005
8.895
8.994
8.839
8.981
147,884
+0.06(+0.69%)
Nov 16, 2005
8.981
8.981
8.876
8.919
139,004
-0.07(-0.76%)
Nov 15, 2005
9.000
9.006
8.901
8.988
270,744
+0.00(+0.00%)
Nov 14, 2005
8.975
8.994
8.857
8.988
306,747
+0.03(+0.35%)
Nov 11, 2005
8.895
8.981
8.864
8.957
125,766
+0.06(+0.70%)
Nov 10, 2005
8.845
8.944
8.826
8.895
205,843
+0.05(+0.56%)
Nov 09, 2005
8.888
8.895
8.820
8.845
261,381
-0.04(-0.49%)
Nov 08, 2005
8.882
8.913
8.826
8.888
167,903
-0.04(-0.42%)
Nov 07, 2005
8.864
8.932
8.814
8.926
254,438
+0.09(+0.98%)
Nov 04, 2005
8.907
8.932
8.826
8.839
81,530
-0.07(-0.83%)
Nov 03, 2005
8.926
8.938
8.845
8.913
237,164
-0.01(-0.07%)
Nov 02, 2005
8.870
8.926
8.857
8.919
157,409
+0.04(+0.42%)
Nov 01, 2005
8.870
8.926
8.734
8.882
558,280
+0.01(+0.14%)
Oct 31, 2005
8.672
8.876
8.647
8.870
475,135
+0.24(+2.73%)
Oct 28, 2005
8.604
8.672
8.597
8.634
470,292
+0.08(+0.94%)
Oct 27, 2005
8.579
8.734
8.461
8.554
1,464,476
+0.12(+1.39%)
Oct 26, 2005
8.424
8.542
8.387
8.436
350,337
+0.03(+0.37%)
Oct 25, 2005
8.579
8.634
8.387
8.405
570,550
-0.20(-2.30%)
Oct 24, 2005
8.616
8.690
8.591
8.604
268,969
+0.00(+0.00%)
Oct 21, 2005
8.579
8.641
8.486
8.604
254,277
+0.04(+0.51%)
Oct 20, 2005
8.554
8.641
8.517
8.560
250,887
+0.01(+0.14%)
Oct 19, 2005
8.467
8.579
8.325
8.548
358,410
+0.04(+0.51%)
Oct 18, 2005
8.573
8.703
8.442
8.504
252,824
-0.05(-0.58%)
Oct 17, 2005
8.498
8.591
8.442
8.554
171,132
+0.04(+0.44%)
Oct 14, 2005
8.480
8.542
8.411
8.517
312,559
+0.09(+1.03%)
Oct 13, 2005
8.504
8.554
8.399
8.430
318,048
-0.09(-1.02%)
Oct 12, 2005
8.628
8.703
8.486
8.517
206,005
-0.13(-1.50%)
Oct 11, 2005
8.777
8.796
8.616
8.647
388,277
-0.11(-1.20%)
Oct 10, 2005
8.758
8.771
8.653
8.752
269,130
-0.02(-0.28%)
Oct 07, 2005
8.709
8.839
8.678
8.777
210,041
+0.01(+0.07%)
Oct 06, 2005
8.888
8.981
8.696
8.771
193,089
-0.12(-1.39%)
Oct 05, 2005
8.950
8.950
8.796
8.895
228,446
-0.09(-0.97%)
Oct 04, 2005
9.056
9.142
8.938
8.981
205,359
-0.07(-0.82%)
Oct 03, 2005
8.919
9.080
8.919
9.056
344,848
+0.10(+1.11%)
Sep 30, 2005
8.752
8.969
8.727
8.957
253,631
+0.19(+2.19%)
Sep 29, 2005
8.758
8.802
8.659
8.765
236,195
-0.01(-0.14%)
Sep 28, 2005
8.870
8.870
8.734
8.777
89,279
-0.12(-1.32%)
Sep 27, 2005
8.895
8.901
8.789
8.895
156,118
-0.01(-0.07%)
Sep 26, 2005
8.975
9.000
8.783
8.901
241,523
-0.07(-0.83%)
Sep 23, 2005
8.975
8.981
8.758
8.975
276,556
+0.19(+2.19%)
Sep 22, 2005
8.851
8.913
8.783
8.783
150,629
-0.11(-1.18%)
Sep 21, 2005
8.703
8.919
8.659
8.888
591,215
+0.20(+2.35%)
Sep 20, 2005
8.672
8.826
8.591
8.684
444,460
-0.01(-0.14%)
Sep 19, 2005
8.845
8.845
8.381
8.696
373,101
-0.09(-1.06%)
Sep 16, 2005
8.913
8.944
8.758
8.789
250,402
-0.11(-1.18%)
Sep 15, 2005
8.932
8.938
8.826
8.895
125,927
-0.01(-0.14%)
Sep 14, 2005
8.975
9.006
8.888
8.907
156,279
-0.07(-0.76%)
Sep 13, 2005
8.988
9.018
8.938
8.975
151,436
-0.04(-0.48%)
Sep 12, 2005
8.994
9.105
8.981
9.018
128,188
-0.02(-0.21%)
Sep 09, 2005
8.981
9.099
8.895
9.037
183,564
+0.06(+0.62%)
Sep 08, 2005
8.969
9.006
8.870
8.981
174,038
+0.01(+0.14%)
Sep 07, 2005
8.882
8.969
8.870
8.969
167,903
+0.08(+0.91%)
Sep 06, 2005
8.864
8.932
8.814
8.888
148,691
+0.05(+0.56%)
Sep 02, 2005
9.043
9.043
8.771
8.839
92,508
-0.14(-1.59%)
Sep 01, 2005
9.049
9.093
8.950
8.981
136,421
-0.11(-1.23%)
Aug 31, 2005
8.950
9.155
8.857
9.093
371,810
+0.14(+1.52%)
Aug 30, 2005
8.851
9.031
8.808
8.957
210,687
+0.09(+1.05%)
Aug 29, 2005
8.579
8.870
8.579
8.864
201,000
+0.09(+0.99%)
Aug 26, 2005
8.932
8.932
8.684
8.777
108,491
-0.14(-1.53%)
Aug 25, 2005
9.000
9.043
8.882
8.913
113,335
-0.08(-0.90%)
Aug 24, 2005
8.963
9.037
8.913
8.994
350,660
+0.01(+0.14%)
Aug 23, 2005
9.111
9.111
8.919
8.981
247,335
-0.08(-0.89%)
Aug 22, 2005
8.988
9.118
8.919
9.062
215,207
+0.11(+1.18%)
Aug 19, 2005
8.857
9.012
8.820
8.957
401,516
+0.09(+1.05%)
Aug 18, 2005
8.826
8.876
8.715
8.864
114,626
+0.04(+0.42%)
Aug 17, 2005
8.820
8.919
8.752
8.826
164,190
-0.04(-0.42%)
Aug 16, 2005
8.876
8.907
8.758
8.864
244,752
-0.05(-0.56%)
Aug 15, 2005
9.012
9.025
8.857
8.913
192,282
-0.12(-1.37%)
Aug 12, 2005
9.105
9.186
8.857
9.037
173,554
-0.11(-1.22%)
Aug 11, 2005
9.180
9.192
9.068
9.149
258,797
-0.03(-0.34%)
Aug 10, 2005
9.118
9.198
9.074
9.180
223,602
+0.09(+1.02%)
Aug 09, 2005
9.068
9.118
9.012
9.087
204,229
+0.01(+0.14%)
Aug 08, 2005
9.074
9.155
8.975
9.074
311,913
-0.03(-0.34%)
Aug 05, 2005
9.025
9.149
8.981
9.105
454,147
+0.06(+0.68%)
Aug 04, 2005
8.988
9.056
8.944
9.043
165,805
+0.01(+0.07%)
Aug 03, 2005
9.068
9.068
8.950
9.037
329,349
-0.05(-0.55%)
Aug 02, 2005
9.198
9.198
9.018
9.087
461,251
-0.08(-0.88%)
Aug 01, 2005
9.087
9.285
9.087
9.167
324,829
+0.10(+1.09%)
Jul 29, 2005
9.087
9.136
8.994
9.068
309,169
-0.04(-0.48%)
Jul 28, 2005
9.043
9.111
8.994
9.111
167,903
+0.06(+0.62%)
Jul 27, 2005
9.093
9.093
8.969
9.056
236,841
-0.02(-0.27%)
Jul 26, 2005
9.000
9.080
8.919
9.080
215,530
+0.08(+0.89%)
Jul 25, 2005
9.037
9.037
8.957
9.000
294,961
-0.06(-0.62%)
Jul 22, 2005
9.087
9.130
8.888
9.056
481,109
-0.04(-0.41%)
Jul 21, 2005
9.093
9.099
8.895
9.093
231,674
+0.02(+0.20%)
Jul 20, 2005
8.808
9.099
8.808
9.074
434,935
+0.22(+2.52%)
Jul 19, 2005
8.876
8.913
8.826
8.851
176,783
-0.01(-0.07%)
Jul 18, 2005
8.895
8.975
8.765
8.857
155,149
-0.06(-0.63%)
Jul 15, 2005
8.938
9.000
8.882
8.913
134,645
-0.04(-0.42%)
Jul 14, 2005
8.975
9.012
8.932
8.950
317,725
+0.03(+0.35%)
Jul 13, 2005
8.907
8.981
8.888
8.919
231,029
+0.01(+0.14%)
Jul 12, 2005
8.826
8.944
8.758
8.907
528,897
+0.07(+0.77%)
Jul 11, 2005
8.919
8.919
8.796
8.839
245,882
-0.08(-0.90%)
Jul 08, 2005
8.758
8.932
8.758
8.919
341,458
+0.19(+2.13%)
Jul 07, 2005
8.610
8.771
8.492
8.734
206,327
+0.11(+1.22%)
Jul 06, 2005
8.758
8.826
8.579
8.628
448,335
-0.19(-2.11%)
Jul 05, 2005
8.610
8.926
8.582
8.814
534,547
+0.17(+2.01%)
Jul 01, 2005
8.585
8.746
8.529
8.641
261,058
+0.06(+0.72%)
Jun 30, 2005
8.721
8.746
8.511
8.579
226,670
-0.17(-1.98%)
Jun 29, 2005
8.622
8.783
8.579
8.752
332,740
+0.17(+1.95%)
Jun 28, 2005
8.554
8.610
8.418
8.585
157,409
+0.05(+0.58%)
Jun 27, 2005
8.356
8.573
8.257
8.535
354,373
+0.17(+2.07%)
Jun 24, 2005
8.684
8.703
8.269
8.362
1,137,386
-0.30(-3.50%)
Jun 23, 2005
8.703
8.734
8.498
8.665
427,347
-0.04(-0.43%)
Jun 22, 2005
8.597
8.721
8.597
8.703
973,680
+0.12(+1.44%)
Jun 21, 2005
8.269
8.622
8.269
8.579
669,193
+0.31(+3.75%)
Jun 20, 2005
8.535
8.535
8.238
8.269
578,622
-0.29(-3.40%)
Jun 17, 2005
8.492
8.653
8.442
8.560
438,164
+0.09(+1.02%)
Jun 16, 2005
8.312
8.585
8.250
8.473
521,147
+0.20(+2.40%)
Jun 15, 2005
8.145
8.325
8.089
8.275
391,022
+0.11(+1.29%)
Jun 14, 2005
8.021
8.226
8.021
8.170
539,068
+0.13(+1.62%)
Jun 13, 2005
8.009
8.114
8.003
8.040
328,542
+0.03(+0.39%)
Jun 10, 2005
7.978
8.034
7.885
8.009
518,887
-0.01(-0.15%)
Jun 09, 2005
8.065
8.096
7.904
8.021
343,718
-0.06(-0.77%)
Jun 08, 2005
8.114
8.120
8.040
8.083
513,398
-0.01(-0.08%)
Jun 07, 2005
8.114
8.151
8.058
8.089
346,785
+0.02(+0.23%)
Jun 06, 2005
8.052
8.300
8.040
8.071
785,757
+0.02(+0.23%)
Jun 03, 2005
8.046
8.108
8.034
8.052
492,733
+0.01(+0.08%)
Jun 02, 2005
8.046
8.164
8.021
8.046
303,518
+0.01(+0.08%)
Jun 01, 2005
8.021
8.052
7.996
8.040
388,439
+0.05(+0.62%)
May 31, 2005
7.842
8.052
7.842
7.990
964,478
+0.12(+1.57%)
May 27, 2005
7.978
8.046
7.854
7.866
165,482
-0.07(-0.94%)
May 26, 2005
7.854
7.966
7.854
7.941
298,190
+0.09(+1.10%)
May 25, 2005
7.928
7.996
7.792
7.854
401,516
-0.12(-1.55%)
May 24, 2005
7.916
8.015
7.866
7.978
340,973
-0.02(-0.31%)
May 23, 2005
7.885
8.027
7.804
8.003
163,060
+0.07(+0.94%)
May 20, 2005
8.027
8.114
7.873
7.928
112,204
-0.11(-1.31%)
May 19, 2005
7.953
8.065
7.953
8.034
364,545
+0.09(+1.09%)
May 18, 2005
7.835
7.959
7.767
7.947
624,311
+0.11(+1.42%)
May 17, 2005
7.749
7.904
7.730
7.835
268,646
+0.02(+0.32%)
May 16, 2005
7.631
7.817
7.631
7.811
292,540
+0.13(+1.69%)
May 13, 2005
7.835
7.854
7.563
7.681
126,250
-0.15(-1.98%)
May 12, 2005
7.904
7.904
7.774
7.835
142,395
-0.09(-1.09%)
May 11, 2005
7.904
7.928
7.749
7.922
192,605
+0.02(+0.24%)
May 10, 2005
7.959
8.052
7.804
7.904
372,617
-0.11(-1.31%)
May 09, 2005
8.096
8.096
7.879
8.009
463,511
-0.04(-0.54%)
May 06, 2005
8.052
8.065
8.015
8.052
170,809
+0.00(+0.00%)
May 05, 2005
8.089
8.108
7.959
8.052
282,853
-0.04(-0.46%)
May 04, 2005
8.176
8.195
8.071
8.089
509,523
-0.03(-0.38%)
May 03, 2005
8.089
8.182
8.052
8.120
250,564
+0.01(+0.15%)
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.