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
Kimco Realty
(NY:
KIM
)
23.72
-0.30 (-1.25%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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
8.359
8.498
8.029
8.039
12,501,857
-0.36(-4.30%)
Apr 29, 2010
8.065
8.405
8.065
8.400
11,567,918
+0.41(+5.16%)
Apr 28, 2010
8.013
8.096
7.900
7.988
10,337,856
+0.07(+0.85%)
Apr 27, 2010
8.127
8.251
7.910
7.921
11,323,563
-0.28(-3.46%)
Apr 26, 2010
8.122
8.323
8.122
8.204
9,100,454
+0.08(+1.02%)
Apr 23, 2010
8.122
8.204
8.029
8.122
8,841,958
+0.03(+0.32%)
Apr 22, 2010
7.828
8.132
7.761
8.096
10,705,688
+0.20(+2.55%)
Apr 21, 2010
7.895
7.998
7.766
7.895
34,119
+0.10(+1.26%)
Apr 20, 2010
7.910
7.910
7.694
7.797
19,017,738
-0.02(-0.20%)
Apr 19, 2010
7.740
7.895
7.637
7.812
20,357,896
+0.01(+0.13%)
Apr 16, 2010
8.039
8.132
7.792
7.802
21,566,306
-0.27(-3.32%)
Apr 15, 2010
8.395
8.405
8.034
8.070
13,992,991
-0.33(-3.93%)
Apr 14, 2010
8.591
8.622
8.369
8.400
12,076,760
-0.11(-1.27%)
Apr 13, 2010
8.328
8.555
8.328
8.508
10,217,426
+0.18(+2.10%)
Apr 12, 2010
8.467
8.514
8.333
8.333
9,074,144
-0.12(-1.46%)
Apr 09, 2010
8.328
8.493
8.297
8.457
10,682,929
+0.16(+1.93%)
Apr 08, 2010
8.230
8.364
8.184
8.297
9,757,439
+0.05(+0.63%)
Apr 07, 2010
8.493
8.534
8.209
8.245
12,537,027
-0.28(-3.27%)
Apr 06, 2010
8.251
8.534
8.220
8.524
10,446,252
+0.27(+3.25%)
Apr 05, 2010
8.122
8.318
8.117
8.256
12,059,270
+0.14(+1.72%)
Apr 01, 2010
8.142
8.117
8.117
8.117
11,559,338
+0.05(+0.64%)
Mar 31, 2010
8.194
8.217
8.060
8.065
13,376,972
-0.12(-1.51%)
Mar 30, 2010
8.255
8.275
8.150
8.189
10,275,518
-0.06(-0.74%)
Mar 29, 2010
8.265
8.275
8.138
8.250
8,674,972
+0.03(+0.37%)
Mar 26, 2010
8.219
8.286
8.107
8.219
11,040,148
+0.02(+0.25%)
Mar 25, 2010
8.163
8.393
8.158
8.199
9,340,805
+0.09(+1.13%)
Mar 24, 2010
7.984
8.163
7.974
8.107
8,088,835
+0.10(+1.21%)
Mar 23, 2010
8.087
8.117
7.933
8.010
10,729,305
-0.05(-0.63%)
Mar 22, 2010
7.903
8.092
7.842
8.061
7,370,928
+0.11(+1.41%)
Mar 19, 2010
7.969
8.046
7.887
7.949
10,501,007
-0.04(-0.45%)
Mar 18, 2010
8.122
8.122
7.964
7.984
11,331,324
-0.13(-1.64%)
Mar 17, 2010
7.979
8.194
7.939
8.117
9,584,577
+0.17(+2.12%)
Mar 16, 2010
7.745
7.977
7.714
7.949
9,884,254
+0.25(+3.18%)
Mar 15, 2010
7.617
7.750
7.607
7.704
6,993,203
-0.02(-0.20%)
Mar 12, 2010
7.663
7.760
7.637
7.719
5,630,366
+0.10(+1.27%)
Mar 11, 2010
7.500
7.632
7.433
7.622
5,904,985
+0.09(+1.22%)
Mar 10, 2010
7.530
7.591
7.438
7.530
6,669,126
+0.04(+0.48%)
Mar 09, 2010
7.500
7.622
7.423
7.494
8,096,864
-0.04(-0.47%)
Mar 08, 2010
7.459
7.581
7.454
7.530
6,038,099
+0.07(+0.96%)
Mar 05, 2010
7.214
7.484
7.152
7.459
10,839,274
+0.29(+4.06%)
Mar 04, 2010
7.147
7.193
7.114
7.168
8,556,534
+0.02(+0.29%)
Mar 03, 2010
7.147
7.219
7.091
7.147
10,978,121
-0.01(-0.14%)
Mar 02, 2010
7.183
7.208
7.117
7.157
13,249,948
+0.01(+0.14%)
Mar 01, 2010
7.122
7.198
7.081
7.147
11,027,861
+0.06(+0.79%)
Feb 26, 2010
7.137
7.193
7.086
7.091
15,767,991
-0.03(-0.43%)
Feb 25, 2010
6.948
7.152
6.882
7.122
9,688,746
+0.08(+1.09%)
Feb 24, 2010
6.897
7.045
6.861
7.045
8,547,635
+0.18(+2.68%)
Feb 23, 2010
6.928
6.984
6.831
6.861
8,335,681
-0.10(-1.47%)
Feb 22, 2010
6.994
7.045
6.938
6.963
6,662,041
-0.04(-0.51%)
Feb 19, 2010
6.994
7.040
6.887
6.999
8,815,303
-0.02(-0.22%)
Feb 18, 2010
6.810
7.076
6.810
7.015
10,168,060
+0.16(+2.38%)
Feb 17, 2010
6.805
6.928
6.754
6.851
8,666,550
+0.10(+1.44%)
Feb 16, 2010
6.545
6.769
6.575
6.754
8,660,199
+0.21(+3.20%)
Feb 12, 2010
6.448
6.545
6.545
6.545
9,349,146
+0.05(+0.71%)
Feb 11, 2010
6.524
6.560
6.402
6.499
9,828,565
-0.02(-0.24%)
Feb 10, 2010
6.550
6.637
6.381
6.514
6,716,770
-0.02(-0.31%)
Feb 09, 2010
6.509
6.581
6.410
6.535
19,597,650
-0.06(-0.85%)
Feb 08, 2010
6.611
6.693
6.422
6.591
12,706,897
-0.03(-0.46%)
Feb 05, 2010
6.463
6.734
6.448
6.621
23,755,920
+0.16(+2.45%)
Feb 04, 2010
6.417
6.591
6.376
6.463
26,374,958
+0.00(+0.00%)
Feb 03, 2010
6.621
6.672
6.402
6.463
11,707,368
-0.18(-2.69%)
Feb 02, 2010
6.611
6.683
6.514
6.642
10,891,419
+0.09(+1.44%)
Feb 01, 2010
6.494
6.601
6.461
6.547
8,788,567
+0.10(+1.62%)
Jan 29, 2010
6.478
6.555
6.361
6.443
14,403,026
+0.02(+0.24%)
Jan 28, 2010
6.632
6.632
6.330
6.427
12,052,085
-0.12(-1.87%)
Jan 27, 2010
6.560
6.586
6.392
6.550
14,870,150
-0.01(-0.08%)
Jan 26, 2010
6.627
6.688
6.530
6.555
12,187,479
-0.11(-1.61%)
Jan 25, 2010
6.780
6.780
6.535
6.662
12,088,301
+0.01(+0.08%)
Jan 22, 2010
6.780
6.907
6.616
6.657
17,930,940
-0.12(-1.73%)
Jan 21, 2010
6.979
7.020
6.764
6.775
18,350,640
-0.17(-2.50%)
Jan 20, 2010
6.969
6.979
6.841
6.948
15,050,260
-0.10(-1.45%)
Jan 19, 2010
6.826
7.076
6.805
7.050
15,937,969
+0.10(+1.40%)
Jan 15, 2010
7.086
6.953
6.953
6.953
15,425,336
-0.18(-2.51%)
Jan 14, 2010
7.203
7.244
7.043
7.132
11,366,944
-0.11(-1.55%)
Jan 13, 2010
7.004
7.346
6.984
7.244
15,330,080
+0.23(+3.28%)
Jan 12, 2010
7.020
7.178
6.979
7.015
19,292,906
-0.20(-2.76%)
Jan 11, 2010
7.178
7.234
7.086
7.214
11,109,063
+0.10(+1.44%)
Jan 08, 2010
7.173
7.239
7.035
7.112
11,041,684
-0.09(-1.28%)
Jan 07, 2010
6.933
7.219
6.933
7.203
13,566,923
+0.23(+3.37%)
Jan 06, 2010
6.938
7.025
6.897
6.969
12,077,146
+0.03(+0.44%)
Jan 05, 2010
6.933
7.004
6.846
6.938
11,745,268
-0.04(-0.51%)
Jan 04, 2010
6.953
7.086
6.923
6.974
12,269,376
+0.07(+0.96%)
Dec 31, 2009
7.137
6.907
6.907
6.907
10,296,420
-0.20(-2.87%)
Dec 30, 2009
7.040
7.112
6.933
7.112
6,191,626
+0.12(+1.75%)
Dec 29, 2009
7.100
7.176
6.949
6.989
5,762,480
-0.07(-0.93%)
Dec 28, 2009
7.095
7.171
6.994
7.055
5,386,817
+0.01(+0.07%)
Dec 24, 2009
6.959
7.060
6.873
7.050
4,065,618
+0.16(+2.27%)
Dec 23, 2009
6.802
7.004
6.742
6.893
8,811,108
+0.11(+1.64%)
Dec 22, 2009
6.580
6.787
6.580
6.782
7,930,344
+0.14(+2.05%)
Dec 21, 2009
6.540
6.651
6.474
6.646
11,439,773
+0.17(+2.65%)
Dec 18, 2009
6.363
6.474
6.288
6.474
13,711,073
+0.19(+3.05%)
Dec 17, 2009
6.262
6.358
6.217
6.283
8,089,275
-0.02(-0.24%)
Dec 16, 2009
6.222
6.368
6.207
6.298
12,503,507
-0.01(-0.16%)
Dec 15, 2009
6.227
6.343
6.207
6.308
16,302,344
-0.01(-0.16%)
Dec 14, 2009
6.257
6.356
6.257
6.318
19,592,524
+0.01(+0.16%)
Dec 11, 2009
6.262
6.318
6.171
6.308
17,437,018
+0.12(+1.96%)
Dec 10, 2009
6.308
6.328
6.146
6.187
19,689,064
-0.08(-1.21%)
Dec 09, 2009
6.399
6.399
6.247
6.262
27,463,348
-0.05(-0.80%)
Dec 08, 2009
6.252
6.404
6.171
6.313
69,690,264
-0.29(-4.36%)
Dec 07, 2009
6.848
6.959
6.545
6.600
18,558,784
-0.26(-3.75%)
Dec 04, 2009
6.580
6.883
6.580
6.858
30,679,596
+0.42(+6.50%)
Dec 03, 2009
6.283
6.646
6.283
6.439
19,018,218
-0.02(-0.31%)
Dec 02, 2009
6.187
6.494
6.121
6.459
14,914,857
+0.28(+4.49%)
Dec 01, 2009
6.272
6.308
6.121
6.182
14,300,248
-0.04(-0.57%)
Nov 30, 2009
6.010
6.232
5.970
6.217
15,475,971
+0.24(+3.97%)
Nov 27, 2009
5.934
6.121
5.934
5.980
6,548,372
-0.22(-3.58%)
Nov 25, 2009
6.086
6.232
6.086
6.202
8,022,116
+0.12(+1.91%)
Nov 24, 2009
6.283
6.283
6.055
6.086
10,704,956
-0.15(-2.43%)
Nov 23, 2009
6.303
6.454
6.202
6.237
11,258,123
-0.02(-0.32%)
Nov 20, 2009
6.242
6.298
6.161
6.257
9,914,739
-0.03(-0.40%)
Nov 19, 2009
6.348
6.348
6.192
6.283
13,973,200
-0.12(-1.89%)
Nov 18, 2009
6.358
6.434
6.303
6.404
15,460,902
+0.06(+0.95%)
Nov 17, 2009
6.444
6.560
6.343
6.343
12,007,174
-0.11(-1.72%)
Nov 16, 2009
6.333
6.570
6.333
6.454
16,195,824
+0.17(+2.73%)
Nov 13, 2009
6.378
6.479
6.222
6.283
16,572,547
-0.02(-0.24%)
Nov 12, 2009
6.424
6.464
6.288
6.298
8,834,116
-0.16(-2.50%)
Nov 11, 2009
6.424
6.500
6.298
6.459
11,801,600
+0.15(+2.40%)
Nov 10, 2009
6.459
6.459
6.192
6.308
10,974,750
-0.16(-2.42%)
Nov 09, 2009
6.156
6.469
6.071
6.464
19,869,850
+0.43(+7.20%)
Nov 06, 2009
5.980
6.116
5.955
6.030
15,142,203
+0.10(+1.70%)
Nov 05, 2009
6.227
6.247
5.823
5.929
32,167,384
-0.37(-5.85%)
Nov 04, 2009
6.636
6.706
6.283
6.298
21,209,976
-0.25(-3.78%)
Nov 03, 2009
6.348
6.565
6.252
6.545
15,990,009
+0.10(+1.49%)
Nov 02, 2009
6.313
6.570
6.207
6.449
16,473,149
+0.07(+1.11%)
Oct 30, 2009
6.424
6.560
6.166
6.378
25,873,092
-0.17(-2.62%)
Oct 29, 2009
6.272
6.580
6.227
6.550
14,873,261
+0.39(+6.39%)
Oct 28, 2009
6.388
6.585
6.131
6.156
22,590,514
-0.30(-4.69%)
Oct 27, 2009
6.863
6.895
6.409
6.459
22,452,052
-0.37(-5.40%)
Oct 26, 2009
6.928
7.166
6.792
6.827
12,278,064
-0.07(-0.95%)
Oct 23, 2009
7.009
7.019
6.838
6.893
14,149,031
-0.18(-2.50%)
Oct 22, 2009
6.863
7.070
6.807
7.070
21,285,224
+0.21(+3.09%)
Oct 21, 2009
6.540
7.105
6.540
6.858
22,338,638
+0.24(+3.66%)
Oct 20, 2009
6.555
6.671
6.545
6.616
9,612,072
-0.14(-2.09%)
Oct 19, 2009
6.661
6.807
6.656
6.757
11,787,126
+0.12(+1.75%)
Oct 16, 2009
6.742
6.807
6.598
6.641
10,579,426
-0.25(-3.66%)
Oct 15, 2009
6.742
6.898
6.671
6.893
13,728,298
+0.08(+1.11%)
Oct 14, 2009
6.505
6.858
6.494
6.817
19,453,920
+0.45(+7.05%)
Oct 13, 2009
6.409
6.434
6.222
6.368
12,588,785
-0.08(-1.17%)
Oct 12, 2009
6.378
6.505
6.358
6.444
9,095,786
+0.04(+0.55%)
Oct 09, 2009
6.313
6.409
6.182
6.409
12,121,437
+0.06(+0.95%)
Oct 08, 2009
6.217
6.399
6.207
6.348
10,496,098
+0.19(+3.11%)
Oct 07, 2009
6.141
6.237
5.990
6.156
11,626,331
-0.02(-0.33%)
Oct 06, 2009
6.177
6.308
6.050
6.177
18,217,252
+0.07(+1.16%)
Oct 05, 2009
6.005
6.166
5.955
6.106
11,329,805
+0.19(+3.15%)
Oct 02, 2009
5.899
6.174
5.823
5.919
19,227,776
-0.15(-2.41%)
Oct 01, 2009
6.525
6.575
6.050
6.066
21,490,132
-0.48(-7.40%)
Sep 30, 2009
6.701
6.766
6.444
6.550
24,722,816
-0.14(-2.10%)
Sep 29, 2009
6.937
6.942
6.650
6.691
12,419,158
-0.03(-0.45%)
Sep 28, 2009
6.585
6.917
6.565
6.721
15,145,722
+0.18(+2.76%)
Sep 25, 2009
6.480
6.736
6.369
6.540
15,928,783
+0.04(+0.54%)
Sep 24, 2009
6.967
7.108
6.495
6.505
21,114,078
-0.43(-6.16%)
Sep 23, 2009
7.504
7.539
6.932
6.932
18,649,062
-0.55(-7.32%)
Sep 22, 2009
7.329
7.504
7.228
7.479
17,790,956
+0.22(+2.97%)
Sep 21, 2009
7.414
7.499
7.238
7.263
17,221,650
-0.24(-3.21%)
Sep 18, 2009
7.695
7.766
7.426
7.504
34,940,112
-0.16(-2.10%)
Sep 17, 2009
7.434
7.971
7.394
7.665
37,715,280
+0.33(+4.45%)
Sep 16, 2009
7.158
7.685
7.133
7.339
39,282,764
+0.23(+3.25%)
Sep 15, 2009
6.726
7.148
6.545
7.108
46,894,184
+0.40(+5.99%)
Sep 14, 2009
6.444
6.706
6.389
6.706
20,019,990
+0.16(+2.38%)
Sep 11, 2009
6.530
6.671
6.414
6.550
18,914,298
+0.04(+0.54%)
Sep 10, 2009
6.339
6.530
6.213
6.515
13,207,194
+0.16(+2.45%)
Sep 09, 2009
6.178
6.399
6.088
6.359
16,124,072
+0.20(+3.18%)
Sep 08, 2009
5.982
6.163
5.957
6.163
16,334,562
+0.29(+4.96%)
Sep 04, 2009
5.776
5.872
5.621
5.872
8,969,447
+0.10(+1.74%)
Sep 03, 2009
5.731
5.776
5.530
5.771
14,691,439
+0.12(+2.04%)
Sep 02, 2009
5.902
5.902
5.641
5.656
20,518,732
-0.29(-4.82%)
Sep 01, 2009
6.279
6.309
5.912
5.942
20,733,294
-0.36(-5.74%)
Aug 31, 2009
6.289
6.344
6.128
6.304
23,073,132
-0.07(-1.10%)
Aug 28, 2009
6.178
6.399
6.143
6.374
16,493,076
+0.13(+2.09%)
Aug 27, 2009
6.239
6.304
6.058
6.244
20,351,952
-0.01(-0.16%)
Aug 26, 2009
6.158
6.274
5.997
6.254
15,811,590
+0.08(+1.30%)
Aug 25, 2009
5.832
6.269
5.827
6.173
17,670,406
+0.19(+3.19%)
Aug 24, 2009
6.108
6.193
5.967
5.982
14,298,597
-0.07(-1.16%)
Aug 21, 2009
5.957
6.123
5.781
6.053
19,362,224
+0.32(+5.61%)
Aug 20, 2009
5.329
5.756
5.329
5.731
12,327,819
+0.39(+7.34%)
Aug 19, 2009
5.309
5.385
5.259
5.339
10,259,413
-0.10(-1.76%)
Aug 18, 2009
5.244
5.515
5.244
5.435
10,615,885
+0.13(+2.48%)
Aug 17, 2009
5.344
5.435
5.224
5.303
13,739,924
-0.30(-5.39%)
Aug 14, 2009
5.651
5.696
5.435
5.606
13,320,840
-0.16(-2.79%)
Aug 13, 2009
5.872
5.927
5.716
5.766
13,296,125
-0.03(-0.52%)
Aug 12, 2009
5.666
5.947
5.631
5.797
13,298,176
+0.11(+1.94%)
Aug 11, 2009
5.842
5.902
5.666
5.686
15,048,343
-0.24(-4.07%)
Aug 10, 2009
6.013
6.113
5.812
5.927
16,263,648
-0.12(-1.91%)
Aug 07, 2009
5.781
6.284
5.681
6.043
19,493,054
+0.35(+6.18%)
Aug 06, 2009
5.746
5.982
5.621
5.691
24,736,406
-0.02(-0.26%)
Aug 05, 2009
5.254
5.706
5.244
5.706
28,877,384
+0.29(+5.28%)
Aug 04, 2009
5.048
5.570
4.968
5.420
31,481,848
+0.34(+6.73%)
Aug 03, 2009
4.993
5.088
4.968
5.078
19,220,826
+0.14(+2.74%)
Jul 31, 2009
4.762
5.008
4.676
4.943
17,381,326
+0.14(+2.82%)
Jul 30, 2009
4.631
4.933
4.566
4.807
22,542,546
+0.25(+5.51%)
Jul 29, 2009
4.526
4.616
4.486
4.556
13,247,505
-0.06(-1.31%)
Jul 28, 2009
4.696
4.696
4.591
4.616
11,471,433
-0.10(-2.03%)
Jul 27, 2009
4.671
4.777
4.606
4.712
14,802,959
+0.11(+2.40%)
Jul 24, 2009
4.546
4.636
4.370
4.601
1,270
+0.01(+0.11%)
Jul 23, 2009
4.430
4.686
4.330
4.596
25,240,794
+0.26(+5.90%)
Jul 22, 2009
4.234
4.440
4.199
4.340
9,276,269
+0.03(+0.58%)
Jul 21, 2009
4.350
4.395
4.204
4.315
13,014,631
-0.03(-0.69%)
Jul 20, 2009
4.159
4.375
4.159
4.345
20,652,002
+0.22(+5.23%)
Jul 17, 2009
4.611
4.616
4.099
4.129
26,370,388
-0.49(-10.55%)
Jul 16, 2009
4.651
4.661
4.501
4.616
12,813,412
-0.08(-1.71%)
Jul 15, 2009
4.496
4.802
4.445
4.696
22,677,930
+0.26(+5.77%)
Jul 14, 2009
4.405
4.475
4.290
4.440
15,681,840
-0.02(-0.45%)
Jul 13, 2009
4.320
4.475
4.310
4.460
22,159,326
+0.14(+3.14%)
Jul 10, 2009
4.244
4.350
4.099
4.325
16,978,434
+0.07(+1.53%)
Jul 09, 2009
4.521
4.551
4.244
4.259
23,105,292
-0.18(-3.96%)
Jul 08, 2009
4.681
4.727
4.310
4.435
30,857,188
-0.22(-4.64%)
Jul 07, 2009
4.912
4.912
4.626
4.651
16,113,974
-0.23(-4.73%)
Jul 06, 2009
4.546
4.882
4.546
4.882
18,169,432
+0.19(+4.07%)
Jul 02, 2009
5.048
5.048
4.691
4.691
13,866,220
-0.43(-8.43%)
Jul 01, 2009
5.078
5.164
4.983
5.123
8,084,018
+0.11(+2.10%)
Jun 30, 2009
4.968
5.023
4.858
5.018
10,456,298
+0.08(+1.72%)
Jun 29, 2009
4.993
5.063
4.818
4.933
12,224,978
-0.04(-0.90%)
Jun 26, 2009
4.958
5.023
4.858
4.978
15,116,102
+0.00(+0.10%)
Jun 25, 2009
4.803
4.973
4.793
4.973
11,504,313
+0.10(+2.05%)
Jun 24, 2009
4.748
4.923
4.663
4.873
14,485,079
+0.16(+3.39%)
Jun 23, 2009
4.658
4.808
4.599
4.713
14,144,503
+0.08(+1.83%)
Jun 22, 2009
4.963
5.003
4.599
4.628
20,881,594
-0.45(-8.85%)
Jun 19, 2009
5.063
5.103
4.973
5.078
18,255,028
+0.08(+1.70%)
Jun 18, 2009
5.033
5.033
4.833
4.993
12,986,658
+0.02(+0.40%)
Jun 17, 2009
5.123
5.178
4.933
4.973
14,362,667
-0.15(-2.92%)
Jun 16, 2009
5.228
5.370
5.068
5.123
15,658,098
-0.28(-5.22%)
Jun 15, 2009
5.622
5.622
5.123
5.405
19,905,360
-0.26(-4.63%)
Jun 12, 2009
5.572
5.702
5.477
5.667
11,989,842
+0.14(+2.53%)
Jun 11, 2009
5.682
5.767
5.492
5.527
13,574,246
-0.18(-3.23%)
Jun 10, 2009
5.987
6.066
5.552
5.712
19,923,652
-0.22(-3.70%)
Jun 09, 2009
6.081
6.156
5.862
5.932
13,134,105
-0.20(-3.26%)
Jun 08, 2009
6.151
6.236
6.012
6.131
11,777,747
-0.06(-0.97%)
Jun 05, 2009
6.371
6.481
6.101
6.191
14,701,000
-0.11(-1.74%)
Jun 04, 2009
6.106
6.341
6.014
6.301
20,016,564
+0.23(+3.78%)
Jun 03, 2009
6.032
6.111
5.962
6.071
10,048,474
+0.00(+0.00%)
Jun 02, 2009
6.061
6.261
6.022
6.071
18,067,210
-0.11(-1.78%)
Jun 01, 2009
5.917
6.376
5.792
6.181
23,516,874
+0.34(+5.90%)
May 29, 2009
5.802
5.842
5.577
5.837
19,274,728
+0.06(+1.04%)
May 28, 2009
5.817
5.872
5.587
5.777
20,467,468
+0.05(+0.87%)
May 27, 2009
5.967
5.967
5.687
5.727
26,826,678
-0.22(-3.69%)
May 26, 2009
5.462
5.992
5.367
5.947
29,249,444
+0.45(+8.27%)
May 22, 2009
5.657
5.752
5.467
5.492
14,456,339
-0.14(-2.57%)
May 21, 2009
5.492
5.742
5.347
5.637
21,272,618
+0.03(+0.62%)
May 20, 2009
5.637
5.892
5.552
5.602
25,133,680
+0.08(+1.54%)
May 19, 2009
5.597
5.697
5.402
5.517
19,303,108
-0.16(-2.90%)
May 18, 2009
5.143
5.742
5.078
5.682
25,028,098
+0.66(+13.12%)
May 15, 2009
5.278
5.343
4.923
5.023
18,935,070
-0.30(-5.72%)
May 14, 2009
4.988
5.417
4.923
5.328
22,228,720
+0.25(+4.92%)
May 13, 2009
5.442
5.442
5.018
5.078
19,791,638
-0.49(-8.79%)
May 12, 2009
5.767
5.827
5.417
5.567
20,164,792
-0.12(-2.19%)
May 11, 2009
5.757
5.872
5.652
5.692
22,367,996
-0.34(-5.71%)
May 08, 2009
5.667
6.131
5.522
6.037
34,958,888
+0.65(+12.10%)
May 07, 2009
6.156
6.156
5.357
5.385
25,528,626
-0.65(-10.79%)
May 06, 2009
5.897
6.096
5.702
6.037
24,918,858
+0.29(+5.04%)
May 05, 2009
6.106
6.166
5.652
5.747
21,767,374
-0.47(-7.62%)
May 04, 2009
5.817
6.221
5.817
6.221
30,774,316
+0.65(+11.75%)
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.