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
)
12.78
-0.39 (-2.96%)
Official Closing Price
Updated: 7:00 PM 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 29, 2011
7.382
7.382
7.287
7.338
574,771
+0.00(+0.00%)
Apr 28, 2011
7.287
7.395
7.287
7.338
611,626
+0.03(+0.35%)
Apr 27, 2011
7.370
7.370
7.262
7.312
646,882
-0.03(-0.35%)
Apr 26, 2011
7.217
7.363
7.198
7.338
746,985
+0.15(+2.03%)
Apr 25, 2011
7.331
7.331
7.122
7.192
909,233
-0.15(-1.99%)
Apr 21, 2011
7.408
7.420
7.262
7.338
665,741
+0.00(+0.00%)
Apr 20, 2011
7.389
7.414
7.242
7.338
989,579
+0.08(+1.14%)
Apr 19, 2011
7.217
7.306
7.198
7.255
671,527
+0.08(+1.15%)
Apr 18, 2011
7.217
7.262
7.147
7.173
751,941
-0.16(-2.17%)
Apr 15, 2011
7.084
7.382
7.084
7.331
1,393,822
+0.23(+3.22%)
Apr 14, 2011
7.039
7.134
6.969
7.103
892,469
-0.01(-0.09%)
Apr 13, 2011
7.154
7.166
6.982
7.109
765,772
-0.03(-0.36%)
Apr 12, 2011
7.242
7.274
7.115
7.134
732,517
-0.17(-2.26%)
Apr 11, 2011
7.312
7.382
7.262
7.300
787,624
+0.00(+0.00%)
Apr 08, 2011
7.522
7.586
7.230
7.300
634,892
-0.18(-2.46%)
Apr 07, 2011
7.560
7.642
7.471
7.484
1,026,485
-0.10(-1.26%)
Apr 06, 2011
7.579
7.636
7.535
7.579
821,293
+0.03(+0.42%)
Apr 05, 2011
7.363
7.700
7.350
7.547
1,887,782
+0.15(+2.06%)
Apr 04, 2011
7.465
7.484
7.281
7.395
803,554
-0.02(-0.26%)
Apr 01, 2011
7.268
7.509
7.268
7.414
1,338,586
+0.18(+2.55%)
Mar 31, 2011
7.204
7.249
7.115
7.230
1,097,966
+0.04(+0.53%)
Mar 30, 2011
7.192
7.192
7.192
7.192
1,048,122
+0.21(+3.00%)
Mar 29, 2011
6.792
6.995
6.729
6.982
934,676
+0.17(+2.50%)
Mar 28, 2011
6.824
6.957
6.780
6.811
1,112,827
+0.00(+0.00%)
Mar 25, 2011
6.742
6.887
6.578
6.811
3,337,244
+0.13(+1.89%)
Mar 24, 2011
6.388
6.919
6.375
6.685
4,673,819
+0.66(+11.02%)
Mar 23, 2011
6.047
6.053
5.933
6.022
1,341,923
-0.01(-0.21%)
Mar 22, 2011
6.066
6.066
5.933
6.034
1,701,584
-0.01(-0.21%)
Mar 21, 2011
5.990
6.059
5.930
6.047
1,299,860
+0.21(+3.68%)
Mar 18, 2011
5.990
6.041
5.832
5.832
2,126,654
-0.11(-1.81%)
Mar 17, 2011
6.091
6.104
5.908
5.939
1,198,136
-0.06(-0.95%)
Mar 16, 2011
6.047
6.072
5.933
5.996
1,262,810
-0.07(-1.15%)
Mar 15, 2011
6.078
6.116
6.059
6.066
874,028
-0.08(-1.23%)
Mar 14, 2011
6.123
6.217
6.078
6.142
1,125,180
-0.03(-0.41%)
Mar 11, 2011
6.041
6.243
5.984
6.167
1,039,455
+0.09(+1.56%)
Mar 10, 2011
6.287
6.287
6.053
6.072
1,847,079
-0.27(-4.28%)
Mar 09, 2011
6.217
6.369
6.148
6.344
1,126,788
+0.12(+1.93%)
Mar 08, 2011
6.015
6.350
5.996
6.224
1,296,669
+0.20(+3.36%)
Mar 07, 2011
6.116
6.154
5.914
6.022
1,617,343
-0.12(-1.95%)
Mar 04, 2011
6.135
6.148
6.034
6.142
854,590
-0.01(-0.10%)
Mar 03, 2011
6.097
6.281
6.097
6.148
796,606
+0.08(+1.25%)
Mar 02, 2011
5.939
6.116
5.939
6.072
810,798
+0.13(+2.23%)
Mar 01, 2011
6.129
6.154
5.905
5.939
921,585
-0.20(-3.19%)
Feb 28, 2011
6.154
6.262
6.066
6.135
961,070
-0.03(-0.41%)
Feb 25, 2011
6.078
6.180
6.053
6.161
1,003,950
+0.11(+1.88%)
Feb 24, 2011
6.142
6.306
6.009
6.047
1,471,743
-0.13(-2.05%)
Feb 23, 2011
6.356
6.356
6.041
6.173
1,890,171
-0.21(-3.27%)
Feb 22, 2011
6.458
6.527
6.382
6.382
2,033,086
-0.16(-2.42%)
Feb 18, 2011
6.780
6.900
6.527
6.540
2,734,846
-0.23(-3.45%)
Feb 17, 2011
6.647
6.837
6.647
6.773
2,617,393
+0.09(+1.42%)
Feb 16, 2011
6.546
6.679
6.524
6.679
1,301,678
+0.13(+2.03%)
Feb 15, 2011
6.476
6.559
6.451
6.546
1,100,417
+0.06(+0.88%)
Feb 14, 2011
6.533
6.615
6.470
6.489
877,737
-0.01(-0.10%)
Feb 11, 2011
6.388
6.565
6.356
6.495
1,284,834
+0.11(+1.68%)
Feb 10, 2011
6.420
6.420
6.198
6.388
2,806,492
-0.07(-1.08%)
Feb 09, 2011
6.451
6.521
6.426
6.458
1,841,521
-0.01(-0.10%)
Feb 08, 2011
6.464
6.521
6.394
6.464
1,250,468
+0.02(+0.29%)
Feb 07, 2011
6.426
6.508
6.337
6.445
2,195,503
+0.01(+0.10%)
Feb 04, 2011
6.274
6.508
6.262
6.439
3,024,860
+0.15(+2.31%)
Feb 03, 2011
6.401
6.401
6.205
6.293
1,619,429
-0.09(-1.39%)
Feb 02, 2011
6.445
6.476
6.369
6.382
1,434,166
-0.06(-0.98%)
Feb 01, 2011
6.502
6.508
6.407
6.445
2,209,733
-0.01(-0.20%)
Jan 31, 2011
6.578
6.609
6.458
6.458
1,043,192
-0.11(-1.64%)
Jan 28, 2011
6.862
6.894
6.546
6.565
990,514
-0.37(-5.29%)
Jan 27, 2011
6.944
6.982
6.881
6.931
580,855
-0.01(-0.18%)
Jan 26, 2011
6.748
6.963
6.685
6.944
1,334,372
+0.20(+2.90%)
Jan 25, 2011
6.830
6.830
6.666
6.748
868,884
-0.11(-1.66%)
Jan 24, 2011
6.875
6.906
6.830
6.862
819,882
-0.03(-0.37%)
Jan 21, 2011
6.963
7.026
6.887
6.887
976,941
-0.04(-0.55%)
Jan 20, 2011
6.887
7.039
6.875
6.925
1,219,524
-0.01(-0.09%)
Jan 19, 2011
7.045
7.096
6.906
6.931
1,791,248
-0.08(-1.08%)
Jan 18, 2011
6.805
7.089
6.792
7.007
1,648,567
+0.16(+2.40%)
Jan 14, 2011
6.792
6.887
6.792
6.843
1,275,268
+0.02(+0.28%)
Jan 13, 2011
6.767
6.849
6.717
6.824
603,873
+0.06(+0.93%)
Jan 12, 2011
6.748
6.818
6.464
6.761
2,170,295
+0.03(+0.38%)
Jan 11, 2011
6.641
6.736
6.609
6.736
1,191,649
+0.12(+1.81%)
Jan 10, 2011
6.495
6.641
6.388
6.615
1,061,274
+0.07(+1.06%)
Jan 07, 2011
6.521
6.704
6.401
6.546
1,313,388
+0.06(+0.88%)
Jan 06, 2011
6.792
6.792
6.451
6.489
1,074,441
-0.33(-4.82%)
Jan 05, 2011
6.767
6.846
6.647
6.818
1,361,464
+0.01(+0.09%)
Jan 04, 2011
6.767
6.868
6.653
6.811
2,676,323
+0.05(+0.75%)
Jan 03, 2011
6.710
6.799
6.694
6.761
1,255,816
+0.08(+1.23%)
Dec 31, 2010
6.748
6.755
6.660
6.679
625,321
-0.07(-1.03%)
Dec 30, 2010
6.717
6.780
6.717
6.748
445,048
+0.04(+0.56%)
Dec 29, 2010
6.761
6.818
6.710
6.710
839,789
-0.04(-0.65%)
Dec 28, 2010
6.767
6.856
6.685
6.755
946,182
+0.01(+0.19%)
Dec 27, 2010
6.634
6.761
6.609
6.742
531,426
+0.13(+1.91%)
Dec 23, 2010
6.489
6.615
6.476
6.615
498,733
+0.13(+2.05%)
Dec 22, 2010
6.540
6.603
6.401
6.483
959,671
+0.00(+0.00%)
Dec 21, 2010
6.477
6.508
6.395
6.483
838,315
+0.06(+0.88%)
Dec 20, 2010
6.414
6.571
6.332
6.426
1,499,747
+0.10(+1.59%)
Dec 17, 2010
6.546
6.634
6.225
6.325
2,763,480
-0.08(-1.28%)
Dec 16, 2010
6.401
6.452
6.338
6.407
1,132,307
+0.04(+0.69%)
Dec 15, 2010
6.458
6.539
6.363
6.363
929,753
-0.09(-1.46%)
Dec 14, 2010
6.502
6.533
6.414
6.458
1,652,099
-0.04(-0.58%)
Dec 13, 2010
6.508
6.584
6.464
6.495
1,151,743
+0.01(+0.19%)
Dec 10, 2010
6.458
6.533
6.395
6.483
1,151,323
+0.07(+1.08%)
Dec 09, 2010
6.426
6.451
6.401
6.414
863,601
+0.03(+0.39%)
Dec 08, 2010
6.300
6.420
6.300
6.388
1,130,759
+0.10(+1.60%)
Dec 07, 2010
6.275
6.313
6.225
6.288
1,110,486
+0.06(+0.91%)
Dec 06, 2010
6.193
6.237
6.181
6.231
614,022
+0.03(+0.51%)
Dec 03, 2010
6.111
6.231
6.067
6.200
1,009,014
+0.08(+1.34%)
Dec 02, 2010
6.137
6.231
6.042
6.118
818,920
+0.00(+0.00%)
Dec 01, 2010
6.137
6.294
6.067
6.118
1,065,015
+0.09(+1.53%)
Nov 30, 2010
5.967
6.067
5.948
6.025
955,883
-0.02(-0.28%)
Nov 29, 2010
5.885
6.099
5.835
6.042
1,185,311
+0.11(+1.91%)
Nov 26, 2010
5.986
6.011
5.929
5.929
770,712
-0.08(-1.36%)
Nov 24, 2010
6.011
6.011
6.011
6.011
599,398
+0.03(+0.42%)
Nov 23, 2010
5.860
5.992
5.816
5.986
619,937
+0.04(+0.74%)
Nov 22, 2010
5.954
6.030
5.885
5.942
945,277
-0.04(-0.63%)
Nov 19, 2010
5.665
5.979
5.665
5.979
1,044,807
+0.18(+3.15%)
Nov 18, 2010
5.841
5.916
5.797
5.797
895,177
+0.01(+0.22%)
Nov 17, 2010
5.753
5.835
5.705
5.784
841,775
+0.03(+0.55%)
Nov 16, 2010
5.665
5.759
5.614
5.753
910,306
+0.02(+0.33%)
Nov 15, 2010
5.803
5.822
5.683
5.734
577,228
-0.04(-0.76%)
Nov 12, 2010
5.721
5.847
5.671
5.778
1,393,511
-0.01(-0.11%)
Nov 11, 2010
5.753
5.816
5.636
5.784
1,101,182
-0.02(-0.33%)
Nov 10, 2010
5.709
5.822
5.621
5.803
917,902
+0.11(+1.88%)
Nov 09, 2010
5.683
5.702
5.583
5.696
1,519,619
+0.01(+0.22%)
Nov 08, 2010
5.583
5.721
5.539
5.683
955,503
+0.06(+1.12%)
Nov 05, 2010
5.589
5.627
5.520
5.621
378,440
+0.04(+0.79%)
Nov 04, 2010
5.457
5.646
5.457
5.576
691,048
+0.21(+3.99%)
Nov 03, 2010
5.249
5.394
5.237
5.362
479,784
+0.11(+2.04%)
Nov 02, 2010
5.255
5.344
5.193
5.255
900,719
+0.07(+1.33%)
Nov 01, 2010
5.306
5.350
5.086
5.186
694,988
-0.11(-2.02%)
Oct 29, 2010
5.312
5.369
5.281
5.293
525,377
-0.04(-0.83%)
Oct 28, 2010
5.400
5.457
5.331
5.337
585,990
-0.04(-0.70%)
Oct 27, 2010
5.381
5.388
5.331
5.375
848,464
-0.09(-1.61%)
Oct 25, 2010
5.413
5.507
5.381
5.463
699,715
+0.09(+1.64%)
Oct 22, 2010
5.375
5.444
5.281
5.375
772,126
+0.06(+1.18%)
Oct 21, 2010
5.381
5.457
5.243
5.312
955,145
-0.03(-0.47%)
Oct 20, 2010
5.161
5.362
5.161
5.337
821,906
+0.18(+3.41%)
Oct 19, 2010
5.300
5.394
5.130
5.161
735,714
-0.22(-4.09%)
Oct 18, 2010
5.369
5.413
5.306
5.381
696,836
+0.01(+0.23%)
Oct 15, 2010
5.482
5.482
5.287
5.369
1,192,170
-0.04(-0.81%)
Oct 14, 2010
5.362
5.451
5.306
5.413
827,678
+0.03(+0.58%)
Oct 13, 2010
5.375
5.413
5.281
5.381
1,127,006
+0.01(+0.23%)
Oct 12, 2010
5.350
5.375
5.255
5.369
604,517
+0.02(+0.35%)
Oct 11, 2010
5.337
5.362
5.205
5.350
565,363
+0.05(+0.95%)
Oct 08, 2010
5.300
5.344
5.186
5.300
604,935
+0.07(+1.32%)
Oct 07, 2010
5.300
5.306
5.136
5.230
675,906
-0.03(-0.48%)
Oct 06, 2010
5.381
5.388
5.186
5.255
644,155
-0.13(-2.34%)
Oct 05, 2010
5.112
5.381
5.043
5.381
1,658,090
+0.34(+6.71%)
Oct 04, 2010
5.193
5.231
4.999
5.043
944,349
-0.18(-3.48%)
Oct 01, 2010
5.225
5.331
5.212
5.225
978,215
+0.01(+0.16%)
Sep 30, 2010
5.216
5.306
5.143
5.216
1,613,897
+0.13(+2.55%)
Sep 29, 2010
5.168
5.237
5.081
5.087
2,463,729
+0.16(+3.31%)
Sep 28, 2010
4.905
4.968
4.756
4.924
1,141
+0.02(+0.38%)
Sep 27, 2010
4.786
4.962
4.780
4.905
1,930,687
+0.15(+3.16%)
Sep 24, 2010
4.636
4.774
4.579
4.755
3,159,667
+0.22(+4.83%)
Sep 23, 2010
4.385
4.968
4.273
4.536
4,732
+0.44(+10.70%)
Sep 22, 2010
4.166
4.235
4.034
4.097
935,013
-0.08(-1.80%)
Sep 21, 2010
4.241
4.273
4.153
4.172
809,535
-0.09(-2.06%)
Sep 20, 2010
4.185
4.304
4.128
4.260
1,324,348
+0.08(+1.80%)
Sep 17, 2010
4.185
4.285
4.110
4.185
1,926,880
+0.09(+2.30%)
Sep 15, 2010
4.103
4.141
3.997
4.091
1,917,278
-0.04(-0.91%)
Sep 14, 2010
4.216
4.247
4.122
4.128
807,744
-0.11(-2.66%)
Sep 13, 2010
4.172
4.247
4.141
4.241
1,013,408
+0.11(+2.58%)
Sep 10, 2010
4.141
4.210
4.110
4.135
538,297
+0.02(+0.46%)
Sep 09, 2010
4.254
4.254
4.060
4.116
490,861
-0.09(-2.23%)
Sep 08, 2010
4.116
4.222
4.085
4.210
532,793
+0.12(+2.91%)
Sep 07, 2010
4.141
4.160
4.016
4.091
3,850
-0.06(-1.36%)
Sep 03, 2010
4.179
4.197
4.078
4.147
536,997
+0.04(+1.07%)
Sep 02, 2010
4.103
4.160
4.053
4.103
1,915
-0.01(-0.30%)
Sep 01, 2010
3.966
4.116
3.922
4.116
637,077
+0.22(+5.63%)
Aug 31, 2010
3.897
3.978
3.865
3.897
1,117
-0.01(-0.32%)
Aug 30, 2010
4.016
4.034
3.909
3.909
539,601
-0.12(-2.95%)
Aug 27, 2010
3.997
4.041
3.897
4.028
684,117
+0.06(+1.42%)
Aug 26, 2010
4.060
4.117
3.966
3.972
2,697
-0.08(-2.01%)
Aug 25, 2010
3.897
4.072
3.865
4.053
2,670
+0.12(+3.03%)
Aug 24, 2010
4.147
4.191
3.915
3.934
10,851
-0.29(-6.96%)
Aug 23, 2010
4.373
4.410
4.216
4.229
739,826
-0.13(-2.88%)
Aug 20, 2010
4.385
4.409
4.273
4.354
875,214
-0.06(-1.42%)
Aug 19, 2010
4.467
4.636
4.379
4.417
9,328
-0.07(-1.54%)
Aug 18, 2010
4.517
4.636
4.460
4.486
41,998
-0.06(-1.24%)
Aug 17, 2010
4.423
4.548
4.379
4.542
6,439
+0.18(+4.02%)
Aug 16, 2010
4.323
4.429
4.310
4.366
885,697
+0.01(+0.14%)
Aug 13, 2010
4.360
4.410
4.310
4.360
1,126,922
-0.03(-0.71%)
Aug 12, 2010
4.310
4.435
4.266
4.392
863,620
+0.01(+0.14%)
Aug 11, 2010
4.460
4.460
4.341
4.385
1,584,083
-0.17(-3.71%)
Aug 10, 2010
4.579
4.636
4.473
4.554
827,828
-0.08(-1.62%)
Aug 09, 2010
4.486
4.636
4.448
4.630
721,931
+0.17(+3.79%)
Aug 06, 2010
4.460
4.479
4.291
4.460
736,688
+0.04(+0.99%)
Aug 05, 2010
4.329
4.429
4.298
4.417
423,913
+0.06(+1.44%)
Aug 04, 2010
4.373
4.410
4.310
4.354
958,008
-0.01(-0.14%)
Aug 03, 2010
4.385
4.423
4.260
4.360
798,139
-0.03(-0.57%)
Aug 02, 2010
4.398
4.435
4.335
4.385
759,454
+0.06(+1.30%)
Jul 30, 2010
4.329
4.360
4.204
4.329
1,216,915
-0.04(-0.86%)
Jul 29, 2010
4.636
4.655
4.335
4.366
1,880,264
-0.20(-4.39%)
Jul 28, 2010
4.567
4.836
4.548
4.567
4,332
-0.24(-4.95%)
Jul 27, 2010
4.805
4.874
4.749
4.805
1,363,922
+0.06(+1.19%)
Jul 26, 2010
4.504
4.755
4.467
4.749
1,127,600
+0.24(+5.28%)
Jul 23, 2010
4.398
4.542
4.348
4.511
584,642
+0.08(+1.70%)
Jul 22, 2010
4.316
4.473
4.291
4.435
800,580
+0.21(+4.89%)
Jul 21, 2010
4.392
4.417
4.204
4.229
1,133,858
-0.11(-2.46%)
Jul 20, 2010
4.254
4.341
4.166
4.335
592,940
+0.03(+0.73%)
Jul 19, 2010
4.279
4.323
4.191
4.304
740,395
+0.03(+0.59%)
Jul 16, 2010
4.279
4.373
4.210
4.279
1,623,429
+0.02(+0.44%)
Jul 15, 2010
4.360
4.385
4.191
4.260
1,358,961
-0.11(-2.58%)
Jul 14, 2010
4.498
4.498
4.298
4.373
654,247
-0.12(-2.65%)
Jul 13, 2010
4.492
4.517
4.354
4.492
10,591
+0.19(+4.52%)
Jul 12, 2010
4.429
4.473
4.260
4.298
821,711
-0.16(-3.65%)
Jul 09, 2010
4.460
4.467
4.316
4.460
1,111,745
+0.05(+1.14%)
Jul 08, 2010
4.410
4.536
4.373
4.410
3,218
+0.04(+1.00%)
Jul 07, 2010
4.417
4.454
4.335
4.366
1,811,774
-0.02(-0.43%)
Jul 06, 2010
4.385
4.758
4.323
4.385
5,416
-0.28(-6.04%)
Jul 02, 2010
4.667
4.899
4.655
4.667
1,190,159
-0.13(-2.74%)
Jul 01, 2010
4.842
4.861
4.687
4.799
1,924,310
-0.03(-0.65%)
Jun 30, 2010
4.830
4.911
4.749
4.830
8,541
+0.00(+0.00%)
Jun 29, 2010
4.867
4.886
4.755
4.830
1,078,201
-0.16(-3.12%)
Jun 25, 2010
4.986
5.004
4.705
4.986
2,523,279
+0.26(+5.54%)
Jun 24, 2010
4.724
4.836
4.712
4.724
598
-0.12(-2.45%)
Jun 23, 2010
5.023
5.023
4.811
4.842
1,499,510
-0.14(-2.88%)
Jun 22, 2010
4.986
5.098
4.749
4.986
2,936
+0.22(+4.71%)
Jun 21, 2010
4.699
4.861
4.699
4.761
1,434,969
+0.12(+2.55%)
Jun 18, 2010
4.643
4.730
4.481
4.643
2,060,605
+0.01(+0.13%)
Jun 17, 2010
4.637
4.699
4.549
4.637
569
-0.02(-0.40%)
Jun 16, 2010
4.743
4.755
4.655
4.655
764,138
-0.15(-3.11%)
Jun 15, 2010
4.805
4.861
4.718
4.805
5,105
+0.01(+0.13%)
Jun 14, 2010
4.668
4.936
4.662
4.799
2,069,594
+0.21(+4.62%)
Jun 11, 2010
4.381
4.599
4.325
4.587
1,181,214
+0.16(+3.52%)
Jun 10, 2010
4.431
4.581
4.319
4.431
4,743
-0.01(-0.28%)
Jun 09, 2010
4.369
4.531
4.344
4.444
878,415
+0.07(+1.71%)
Jun 08, 2010
4.338
4.419
4.169
4.369
1,255,055
+0.04(+1.01%)
Jun 07, 2010
4.500
4.549
4.325
4.325
1,299,186
-0.18(-4.01%)
Jun 04, 2010
4.506
4.855
4.481
4.506
1,260,150
-0.44(-8.83%)
Jun 03, 2010
4.942
5.092
4.898
4.942
1,317,412
-0.04(-0.87%)
Jun 02, 2010
4.986
4.986
4.718
4.986
1,429,109
-0.01(-0.12%)
Jun 01, 2010
4.992
5.198
4.961
4.992
4,141
-0.23(-4.42%)
May 28, 2010
5.223
5.353
5.185
5.223
952,316
-0.08(-1.53%)
May 27, 2010
5.191
5.313
5.173
5.304
1,485,225
+0.21(+4.03%)
May 26, 2010
5.098
5.229
5.054
5.098
4,154
+0.06(+1.24%)
May 25, 2010
4.743
5.048
4.618
5.036
1,730,768
+0.14(+2.93%)
May 24, 2010
5.067
5.110
4.874
4.892
569,143
-0.17(-3.33%)
May 21, 2010
4.780
5.104
4.774
5.061
1,600,327
+0.19(+3.84%)
May 20, 2010
4.836
4.948
4.811
4.874
1,908,927
-0.04(-0.76%)
May 19, 2010
5.160
5.185
4.861
4.911
913,464
-0.26(-5.06%)
May 18, 2010
5.179
5.304
5.104
5.173
2,594,730
+0.09(+1.72%)
May 17, 2010
4.961
5.110
4.942
5.085
1,204,941
+0.14(+2.77%)
May 14, 2010
4.948
5.004
4.855
4.948
1,211,399
-0.08(-1.61%)
May 13, 2010
5.017
5.123
4.986
5.029
906,332
-0.02(-0.37%)
May 12, 2010
4.855
5.104
4.855
5.048
1,174,505
+0.20(+4.11%)
May 11, 2010
4.892
4.942
4.842
4.849
1,095,538
+0.09(+1.97%)
May 10, 2010
4.799
4.805
4.743
4.755
1,403,848
+0.21(+4.52%)
May 07, 2010
4.612
4.655
4.431
4.549
1,859,721
-0.12(-2.54%)
May 06, 2010
4.817
4.948
4.300
4.668
1,643,179
-0.16(-3.35%)
May 05, 2010
4.855
4.905
4.814
4.830
1,171,978
-0.09(-1.77%)
May 04, 2010
5.061
5.061
4.867
4.917
1,866,253
-0.21(-4.01%)
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.