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 30, 2013
8.550
8.672
8.502
8.638
713,873
+0.10(+1.20%)
Apr 29, 2013
8.611
8.618
8.502
8.536
487,880
-0.03(-0.32%)
Apr 26, 2013
8.618
8.625
8.482
8.564
516,053
-0.06(-0.71%)
Apr 25, 2013
8.679
8.754
8.604
8.625
346,227
+0.00(+0.00%)
Apr 24, 2013
8.706
8.754
8.557
8.625
539,351
-0.09(-1.01%)
Apr 23, 2013
8.672
8.808
8.570
8.713
525,196
+0.10(+1.11%)
Apr 22, 2013
8.747
8.788
8.455
8.618
582,239
-0.10(-1.17%)
Apr 19, 2013
8.502
8.802
8.421
8.720
1,098,957
+0.25(+2.97%)
Apr 18, 2013
8.591
8.652
8.400
8.468
905,298
-0.09(-1.03%)
Apr 17, 2013
8.788
8.829
8.509
8.557
1,185,231
-0.31(-3.45%)
Apr 16, 2013
8.727
8.904
8.686
8.863
1,032,473
+0.20(+2.36%)
Apr 15, 2013
9.217
9.305
8.651
8.659
907,864
-0.63(-6.74%)
Apr 12, 2013
9.373
9.427
9.230
9.285
556,768
-0.10(-1.02%)
Apr 11, 2013
9.257
9.407
9.196
9.380
878,392
+0.14(+1.55%)
Apr 10, 2013
9.108
9.251
8.985
9.237
1,170,428
+0.20(+2.18%)
Apr 09, 2013
9.026
9.166
8.992
9.040
1,372,845
+0.06(+0.68%)
Apr 08, 2013
8.795
9.026
8.774
8.979
1,140,686
+0.19(+2.17%)
Apr 05, 2013
8.754
8.836
8.706
8.788
1,075,938
-0.07(-0.77%)
Apr 04, 2013
8.938
8.958
8.761
8.856
1,095,165
-0.07(-0.84%)
Apr 03, 2013
8.992
9.066
8.877
8.931
2,161,122
-0.09(-0.97%)
Apr 02, 2013
9.646
9.700
8.965
9.019
3,612,561
-0.58(-6.05%)
Apr 01, 2013
9.903
10.00
9.592
9.599
2,287,128
-0.34(-3.46%)
Mar 28, 2013
9.889
10.06
9.694
9.943
2,371,686
-0.17(-1.67%)
Mar 27, 2013
10.13
10.18
10.10
10.11
1,838,650
-0.07(-0.66%)
Mar 26, 2013
10.23
10.23
10.11
10.18
1,198,587
-0.01(-0.07%)
Mar 25, 2013
10.15
10.26
10.13
10.19
1,687,365
+0.06(+0.60%)
Mar 22, 2013
10.15
10.17
10.06
10.13
1,895,569
+0.02(+0.20%)
Mar 21, 2013
10.15
10.21
10.02
10.11
1,699,596
-0.09(-0.93%)
Mar 20, 2013
10.23
10.26
10.13
10.20
1,500,337
+0.01(+0.13%)
Mar 19, 2013
10.27
10.31
10.08
10.19
1,473,037
-0.09(-0.85%)
Mar 18, 2013
10.11
10.30
10.04
10.27
1,022,996
+0.07(+0.66%)
Mar 15, 2013
10.27
10.40
10.09
10.21
1,484,024
-0.20(-1.88%)
Mar 14, 2013
10.23
10.43
10.23
10.40
841,277
+0.20(+1.99%)
Mar 13, 2013
10.16
10.27
10.13
10.20
1,066,172
+0.05(+0.47%)
Mar 12, 2013
10.19
10.24
10.11
10.15
821,753
-0.04(-0.40%)
Mar 11, 2013
10.31
10.36
10.17
10.19
1,034,651
-0.18(-1.76%)
Mar 08, 2013
10.29
10.53
10.22
10.38
957,948
+0.18(+1.72%)
Mar 07, 2013
10.21
10.21
10.09
10.20
769,316
-0.01(-0.13%)
Mar 06, 2013
10.25
10.32
10.10
10.21
1,081,568
-0.01(-0.07%)
Mar 05, 2013
9.802
10.23
9.761
10.22
1,793,791
+0.47(+4.85%)
Mar 04, 2013
9.579
9.775
9.572
9.748
719,570
+0.11(+1.19%)
Mar 01, 2013
9.471
9.849
9.329
9.633
1,199,474
+0.08(+0.85%)
Feb 28, 2013
9.525
9.619
9.525
9.552
606,297
+0.03(+0.28%)
Feb 27, 2013
9.255
9.586
9.243
9.525
770,476
+0.26(+2.84%)
Feb 26, 2013
9.235
9.322
9.160
9.262
847,398
+0.07(+0.81%)
Feb 25, 2013
9.356
9.451
9.174
9.187
1,548,901
-0.12(-1.31%)
Feb 22, 2013
9.241
9.349
9.228
9.309
449,565
+0.14(+1.55%)
Feb 21, 2013
9.208
9.268
9.100
9.167
792,759
-0.05(-0.51%)
Feb 20, 2013
9.397
9.417
9.201
9.214
986,023
-0.16(-1.73%)
Feb 19, 2013
9.309
9.376
9.248
9.376
1,629,113
+0.09(+1.02%)
Feb 15, 2013
9.208
9.349
9.174
9.282
585,848
+0.11(+1.18%)
Feb 14, 2013
9.147
9.208
9.120
9.174
539,535
+0.01(+0.15%)
Feb 13, 2013
9.174
9.187
9.106
9.160
745,887
+0.02(+0.22%)
Feb 12, 2013
8.985
9.187
8.971
9.140
809,750
+0.19(+2.11%)
Feb 11, 2013
9.005
9.046
8.951
8.951
920,418
-0.05(-0.60%)
Feb 08, 2013
8.938
9.086
8.938
9.005
858,205
+0.11(+1.21%)
Feb 07, 2013
8.965
9.079
8.863
8.897
1,290,677
-0.05(-0.60%)
Feb 06, 2013
8.958
8.978
8.863
8.951
1,179,306
-0.16(-1.70%)
Feb 04, 2013
9.181
9.349
9.057
9.106
698,978
-0.11(-1.24%)
Feb 01, 2013
9.255
9.329
9.174
9.221
763,489
+0.02(+0.22%)
Jan 31, 2013
9.201
9.390
9.127
9.201
892,575
+0.00(+0.00%)
Jan 30, 2013
9.275
9.343
9.147
9.201
741,302
-0.07(-0.73%)
Jan 29, 2013
9.295
9.343
9.218
9.268
642,505
-0.02(-0.22%)
Jan 28, 2013
9.174
9.336
9.093
9.289
686,697
+0.11(+1.18%)
Jan 25, 2013
9.282
9.309
9.130
9.181
981,117
-0.05(-0.58%)
Jan 24, 2013
9.073
9.248
9.032
9.235
982,387
+0.16(+1.79%)
Jan 23, 2013
9.154
9.208
8.985
9.073
904,909
-0.09(-0.96%)
Jan 22, 2013
9.133
9.187
9.066
9.160
691,872
+0.02(+0.22%)
Jan 18, 2013
9.174
9.268
9.012
9.140
802,622
-0.03(-0.37%)
Jan 17, 2013
9.181
9.336
9.106
9.174
950,808
+0.05(+0.59%)
Jan 16, 2013
9.127
9.160
8.978
9.120
859,907
-0.04(-0.44%)
Jan 15, 2013
8.992
9.221
8.932
9.160
647,693
+0.09(+0.97%)
Jan 14, 2013
9.032
9.100
8.958
9.073
976,012
+0.03(+0.37%)
Jan 11, 2013
9.059
9.127
8.877
9.039
516,268
+0.00(+0.00%)
Jan 10, 2013
9.140
9.154
9.012
9.039
539,613
-0.04(-0.45%)
Jan 09, 2013
9.066
9.154
8.938
9.079
1,024,049
+0.02(+0.22%)
Jan 08, 2013
8.863
9.113
8.762
9.059
1,354,930
+0.18(+2.05%)
Jan 07, 2013
8.890
8.992
8.857
8.877
688,299
-0.03(-0.38%)
Jan 04, 2013
8.944
8.990
8.863
8.911
727,961
-0.02(-0.23%)
Jan 03, 2013
8.803
9.046
8.742
8.931
1,138,987
+0.18(+2.00%)
Jan 02, 2013
8.728
8.809
8.607
8.755
1,334,279
+0.15(+1.73%)
Dec 31, 2012
8.215
8.634
8.141
8.607
1,380,454
+0.39(+4.77%)
Dec 28, 2012
8.215
8.418
8.182
8.215
1,234,810
-0.02(-0.25%)
Dec 27, 2012
8.364
8.431
8.168
8.236
1,293,145
-0.13(-1.53%)
Dec 26, 2012
8.472
8.512
8.283
8.364
1,166,843
-0.07(-0.88%)
Dec 24, 2012
8.445
8.566
8.323
8.438
804,352
-0.03(-0.40%)
Dec 21, 2012
8.560
8.614
8.411
8.472
2,811,475
-0.26(-2.94%)
Dec 20, 2012
7.763
9.005
7.709
8.728
6,364,442
+0.95(+12.14%)
Dec 19, 2012
7.770
7.864
7.763
7.783
1,985,153
+0.02(+0.26%)
Dec 18, 2012
7.736
7.783
7.658
7.763
2,308,248
+0.04(+0.52%)
Dec 17, 2012
7.709
7.885
7.682
7.723
1,483,381
+0.02(+0.26%)
Dec 14, 2012
7.709
7.770
7.561
7.702
1,123,935
-0.05(-0.70%)
Dec 13, 2012
7.709
7.817
7.656
7.756
1,043,101
+0.03(+0.44%)
Dec 12, 2012
7.749
7.783
7.636
7.723
1,946,275
+0.02(+0.26%)
Dec 11, 2012
7.729
7.782
7.676
7.702
927,381
-0.01(-0.09%)
Dec 10, 2012
7.736
7.803
7.656
7.709
919,919
-0.02(-0.26%)
Dec 07, 2012
7.702
7.743
7.569
7.729
846,448
+0.07(+0.87%)
Dec 06, 2012
7.575
7.662
7.408
7.662
828,880
+0.07(+0.88%)
Dec 05, 2012
7.910
7.910
7.562
7.595
973,826
-0.31(-3.90%)
Dec 04, 2012
7.696
7.923
7.669
7.903
1,663,776
+0.11(+1.37%)
Nov 30, 2012
7.836
7.857
7.769
7.796
1,469,429
-0.01(-0.09%)
Nov 29, 2012
7.729
7.903
7.662
7.803
1,756,603
+0.13(+1.66%)
Nov 28, 2012
7.676
7.682
7.455
7.676
1,566,008
+0.03(+0.35%)
Nov 27, 2012
7.488
7.682
7.468
7.649
1,340,294
+0.17(+2.24%)
Nov 26, 2012
7.388
7.569
7.354
7.481
1,002,828
+0.07(+0.99%)
Nov 23, 2012
7.334
7.535
7.287
7.408
590,045
+0.11(+1.47%)
Nov 21, 2012
7.301
7.334
7.274
7.301
676,738
+0.02(+0.28%)
Nov 20, 2012
7.059
7.361
7.013
7.281
794,599
+0.21(+3.03%)
Nov 19, 2012
7.086
7.133
6.993
7.066
641,967
+0.08(+1.15%)
Nov 16, 2012
6.725
6.999
6.631
6.986
860,738
+0.24(+3.57%)
Nov 15, 2012
6.798
6.845
6.678
6.745
755,057
-0.05(-0.69%)
Nov 14, 2012
7.026
7.046
6.731
6.792
1,195,158
-0.21(-3.06%)
Nov 13, 2012
6.912
7.183
6.852
7.006
1,037,259
+0.05(+0.77%)
Nov 12, 2012
6.972
7.013
6.838
6.952
589,503
+0.00(+0.00%)
Nov 09, 2012
6.872
7.009
6.825
6.952
691,550
+0.03(+0.39%)
Nov 08, 2012
7.019
7.086
6.926
6.926
1,069,517
-0.11(-1.52%)
Nov 07, 2012
6.993
7.053
6.859
7.033
1,183,008
-0.07(-1.04%)
Nov 06, 2012
6.932
7.150
6.872
7.106
517,632
+0.23(+3.41%)
Nov 05, 2012
6.852
6.899
6.778
6.872
564,425
+0.01(+0.10%)
Nov 02, 2012
7.013
7.033
6.845
6.865
932,877
-0.09(-1.25%)
Nov 01, 2012
6.738
6.966
6.731
6.952
653,317
+0.25(+3.70%)
Oct 31, 2012
6.785
6.825
6.644
6.705
677,892
-0.06(-0.89%)
Oct 26, 2012
6.859
6.765
6.765
6.765
466,272
-0.08(-1.17%)
Oct 25, 2012
6.751
6.899
6.728
6.845
699,650
+0.17(+2.51%)
Oct 24, 2012
6.818
6.832
6.651
6.678
675,185
-0.11(-1.58%)
Oct 23, 2012
6.798
6.825
6.688
6.785
636,651
-0.13(-1.84%)
Oct 19, 2012
6.979
6.979
6.798
6.912
621,800
-0.14(-1.99%)
Oct 18, 2012
6.966
7.053
6.892
7.053
582,001
+0.07(+1.06%)
Oct 17, 2012
6.966
7.059
6.939
6.979
525,614
+0.01(+0.19%)
Oct 16, 2012
6.872
7.019
6.872
6.966
584,115
+0.13(+1.96%)
Oct 15, 2012
6.651
6.852
6.644
6.832
702,601
+0.21(+3.24%)
Oct 12, 2012
6.785
6.812
6.597
6.617
796,537
-0.15(-2.27%)
Oct 11, 2012
6.972
6.999
6.731
6.771
810,407
-0.15(-2.13%)
Oct 10, 2012
6.805
6.926
6.775
6.919
855,545
+0.15(+2.18%)
Oct 09, 2012
6.926
6.952
6.765
6.771
665,876
-0.14(-2.03%)
Oct 08, 2012
7.053
7.066
6.905
6.912
547,361
-0.16(-2.27%)
Oct 05, 2012
7.033
7.187
7.006
7.073
791,575
+0.09(+1.25%)
Oct 04, 2012
6.939
7.033
6.885
6.986
1,047,334
+0.10(+1.46%)
Oct 03, 2012
6.758
6.899
6.658
6.885
1,069,378
+0.16(+2.39%)
Oct 02, 2012
6.771
6.798
6.651
6.725
929,725
-0.01(-0.10%)
Oct 01, 2012
6.718
6.798
6.644
6.731
2,047,590
+0.13(+2.03%)
Sep 28, 2012
6.410
6.617
6.383
6.597
1,067,089
+0.14(+2.18%)
Sep 27, 2012
6.356
6.497
6.289
6.457
943,307
+0.11(+1.69%)
Sep 26, 2012
6.310
6.423
6.250
6.350
1,178,758
+0.06(+0.95%)
Sep 25, 2012
6.409
6.442
6.250
6.290
1,148,431
-0.09(-1.35%)
Sep 24, 2012
6.170
6.383
6.084
6.376
1,103,643
+0.24(+3.89%)
Sep 21, 2012
6.330
6.356
6.124
6.137
1,815,149
-0.09(-1.49%)
Sep 20, 2012
6.635
6.821
6.190
6.230
2,681,419
-0.11(-1.68%)
Sep 19, 2012
6.303
6.363
6.257
6.336
1,347,784
+0.03(+0.53%)
Sep 18, 2012
6.396
6.456
6.277
6.303
1,083,530
-0.31(-4.62%)
Sep 17, 2012
6.927
6.927
6.595
6.608
834,024
-0.36(-5.14%)
Sep 14, 2012
6.807
6.967
6.787
6.967
837,030
+0.20(+2.94%)
Sep 13, 2012
6.542
6.768
6.476
6.768
842,178
+0.23(+3.45%)
Sep 12, 2012
6.515
6.588
6.449
6.542
525,371
+0.03(+0.41%)
Sep 11, 2012
6.562
6.614
6.489
6.515
371,944
-0.04(-0.61%)
Sep 10, 2012
6.535
6.618
6.515
6.555
500,003
+0.03(+0.41%)
Sep 07, 2012
6.456
6.602
6.442
6.529
768,107
+0.11(+1.65%)
Sep 06, 2012
6.409
6.423
6.257
6.423
903,291
+0.06(+0.94%)
Sep 05, 2012
6.482
6.495
6.350
6.363
675,874
-0.14(-2.14%)
Sep 04, 2012
6.416
6.515
6.227
6.502
794,849
+0.07(+1.03%)
Aug 31, 2012
6.542
6.542
6.403
6.436
743,883
-0.03(-0.51%)
Aug 30, 2012
6.442
6.522
6.442
6.469
2,069,889
-0.01(-0.20%)
Aug 29, 2012
6.462
6.522
6.442
6.482
1,294,559
+0.11(+1.66%)
Aug 27, 2012
6.489
6.522
6.350
6.376
1,523,789
-0.08(-1.23%)
Aug 24, 2012
6.403
6.515
6.403
6.456
728,067
+0.02(+0.31%)
Aug 23, 2012
6.416
6.469
6.369
6.436
1,644,740
+0.03(+0.41%)
Aug 22, 2012
6.383
6.489
6.383
6.409
870,556
+0.03(+0.42%)
Aug 21, 2012
6.369
6.442
6.336
6.383
1,151,869
+0.07(+1.05%)
Aug 20, 2012
6.383
6.429
6.316
6.316
961,826
-0.07(-1.04%)
Aug 17, 2012
6.197
6.409
6.197
6.383
866,230
+0.19(+3.11%)
Aug 16, 2012
6.150
6.290
6.071
6.190
1,007,383
+0.03(+0.43%)
Aug 15, 2012
6.038
6.164
6.011
6.164
433,847
+0.11(+1.75%)
Aug 14, 2012
6.071
6.137
6.018
6.058
384,419
+0.02(+0.33%)
Aug 13, 2012
6.005
6.058
5.951
6.038
334,087
+0.00(+0.00%)
Aug 10, 2012
5.971
6.071
5.905
6.038
275,897
+0.06(+1.00%)
Aug 09, 2012
5.978
6.044
5.958
5.978
690,331
+0.00(+0.00%)
Aug 08, 2012
6.031
6.084
5.971
5.978
929,472
-0.09(-1.53%)
Aug 07, 2012
6.011
6.077
6.005
6.071
772,775
+0.12(+2.01%)
Aug 06, 2012
5.951
5.985
5.872
5.951
625,535
+0.01(+0.11%)
Aug 03, 2012
5.739
5.945
5.699
5.945
1,126,266
+0.33(+5.91%)
Aug 02, 2012
5.613
5.686
5.494
5.613
808,312
-0.05(-0.94%)
Aug 01, 2012
5.732
5.786
5.660
5.666
1,000,516
-0.02(-0.35%)
Jul 31, 2012
5.673
5.739
5.660
5.686
660,023
-0.02(-0.35%)
Jul 30, 2012
5.799
5.839
5.626
5.706
665,026
-0.09(-1.60%)
Jul 27, 2012
5.540
5.839
5.533
5.799
1,127,978
+0.31(+5.56%)
Jul 26, 2012
5.368
5.500
5.268
5.494
1,001,728
+0.25(+4.68%)
Jul 25, 2012
5.261
5.314
5.062
5.248
1,404,191
+0.03(+0.51%)
Jul 24, 2012
5.474
5.494
5.222
5.222
1,508,435
-0.23(-4.14%)
Jul 23, 2012
5.620
5.620
5.414
5.447
847,606
-0.29(-4.98%)
Jul 20, 2012
5.845
5.865
5.679
5.732
609,436
-0.17(-2.92%)
Jul 19, 2012
5.912
5.932
5.772
5.905
553,726
+0.02(+0.34%)
Jul 18, 2012
5.759
5.892
5.732
5.885
653,946
+0.12(+2.07%)
Jul 17, 2012
5.825
5.839
5.653
5.766
600,068
-0.02(-0.34%)
Jul 16, 2012
5.965
5.965
5.772
5.786
569,955
-0.19(-3.11%)
Jul 13, 2012
5.932
6.064
5.912
5.971
525,114
+0.06(+1.01%)
Jul 12, 2012
5.971
5.978
5.859
5.912
488,416
-0.09(-1.55%)
Jul 11, 2012
5.965
6.038
5.938
6.005
653,071
+0.04(+0.67%)
Jul 10, 2012
6.097
6.117
5.938
5.965
522,200
-0.07(-1.10%)
Jul 09, 2012
6.038
6.064
5.819
6.031
657,671
+0.00(+0.00%)
Jul 06, 2012
6.084
6.157
6.018
6.031
701,832
-0.13(-2.15%)
Jul 05, 2012
6.184
6.210
6.111
6.164
871,243
-0.03(-0.54%)
Jul 03, 2012
6.084
6.197
6.051
6.197
593,849
+0.13(+2.08%)
Jul 02, 2012
6.044
6.131
6.005
6.071
1,171,633
+0.08(+1.33%)
Jun 29, 2012
5.845
6.018
5.792
5.991
1,940,832
+0.27(+4.64%)
Jun 28, 2012
5.527
5.732
5.494
5.726
1,638,151
+0.18(+3.23%)
Jun 27, 2012
5.455
5.599
5.435
5.547
1,679,982
+0.12(+2.18%)
Jun 26, 2012
5.586
5.632
5.429
5.429
1,476,578
-0.14(-2.48%)
Jun 25, 2012
5.691
5.763
5.566
5.566
1,290,939
-0.21(-3.64%)
Jun 22, 2012
5.770
5.816
5.698
5.776
1,384,825
+0.09(+1.62%)
Jun 21, 2012
5.724
5.881
5.685
5.685
1,952,593
+0.07(+1.17%)
Jun 20, 2012
5.606
5.658
5.474
5.619
942,804
+0.02(+0.35%)
Jun 19, 2012
5.468
5.632
5.455
5.599
688,346
+0.17(+3.14%)
Jun 18, 2012
5.481
5.514
5.409
5.429
478,441
-0.09(-1.66%)
Jun 15, 2012
5.409
5.540
5.409
5.520
839,177
+0.12(+2.19%)
Jun 14, 2012
5.356
5.429
5.291
5.402
843,035
+0.06(+1.11%)
Jun 13, 2012
5.573
5.586
5.317
5.343
620,988
-0.24(-4.35%)
Jun 12, 2012
5.599
5.678
5.474
5.586
689,815
-0.01(-0.23%)
Jun 11, 2012
5.822
5.836
5.599
5.599
588,964
-0.12(-2.18%)
Jun 08, 2012
5.586
5.737
5.566
5.724
1,266,669
+0.12(+2.11%)
Jun 07, 2012
5.717
5.842
5.593
5.606
1,190,282
-0.02(-0.35%)
Jun 06, 2012
5.599
5.678
5.560
5.625
904,406
+0.10(+1.78%)
Jun 05, 2012
5.461
5.612
5.428
5.527
929,794
+0.03(+0.48%)
Jun 04, 2012
5.593
5.671
5.448
5.501
1,303,660
-0.06(-1.06%)
Jun 01, 2012
5.731
5.731
5.547
5.560
1,083,031
-0.20(-3.42%)
May 31, 2012
5.645
5.757
5.573
5.757
1,339,710
+0.12(+2.10%)
May 30, 2012
5.671
5.724
5.599
5.639
733,328
-0.11(-1.83%)
May 29, 2012
5.691
5.816
5.658
5.744
668,293
+0.11(+1.86%)
May 25, 2012
5.507
5.652
5.507
5.639
821,809
+0.12(+2.14%)
May 24, 2012
5.474
5.520
5.310
5.520
655,088
+0.05(+0.84%)
May 23, 2012
5.317
5.494
5.284
5.474
468,918
+0.08(+1.46%)
May 22, 2012
5.429
5.543
5.356
5.396
697,244
-0.02(-0.36%)
May 21, 2012
5.350
5.442
5.238
5.415
713,353
+0.11(+1.98%)
May 18, 2012
5.225
5.422
5.225
5.310
1,145,510
+0.08(+1.51%)
May 17, 2012
5.402
5.435
5.232
5.232
898,743
-0.14(-2.69%)
May 16, 2012
5.468
5.507
5.376
5.376
622,377
-0.06(-1.09%)
May 15, 2012
5.422
5.507
5.376
5.435
835,264
+0.02(+0.36%)
May 14, 2012
5.435
5.514
5.376
5.415
851,705
-0.11(-1.90%)
May 11, 2012
5.376
5.625
5.376
5.520
999,693
+0.10(+1.82%)
May 10, 2012
5.461
5.553
5.409
5.422
883,428
+0.03(+0.49%)
May 09, 2012
5.356
5.461
5.317
5.396
1,213,878
-0.05(-0.96%)
May 08, 2012
5.442
5.507
5.396
5.448
971,901
-0.04(-0.72%)
May 07, 2012
5.448
5.570
5.396
5.488
806,396
+0.02(+0.36%)
May 04, 2012
5.606
5.612
5.468
5.468
1,106,364
-0.18(-3.14%)
May 03, 2012
5.645
5.711
5.573
5.645
837,122
-0.01(-0.23%)
May 02, 2012
5.593
5.704
5.507
5.658
802,487
-0.01(-0.12%)
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.