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
Boyd Gaming Corp
(NY:
BYD
)
69.29
-1.10 (-1.56%)
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
12.57
12.87
12.01
12.05
2,783,777
-0.50(-4.01%)
Apr 29, 2010
11.76
12.71
11.76
12.55
2,907,927
+0.93(+8.00%)
Apr 28, 2010
11.56
11.71
11.40
11.62
1,758,621
+0.23(+2.00%)
Apr 27, 2010
11.53
11.84
11.35
11.39
1,054
-0.27(-2.28%)
Apr 26, 2010
11.36
11.74
11.36
11.66
3,150,992
+0.44(+3.89%)
Apr 23, 2010
11.03
11.47
10.97
11.22
1,440,155
+0.25(+2.25%)
Apr 22, 2010
10.59
11.06
10.50
10.97
1,150,405
+0.20(+1.85%)
Apr 21, 2010
11.02
11.07
10.67
10.78
1,362,098
-0.28(-2.49%)
Apr 20, 2010
10.70
11.15
10.43
11.05
2,198,371
+0.53(+5.05%)
Apr 19, 2010
10.65
10.97
10.16
10.52
1,626,953
-0.16(-1.51%)
Apr 16, 2010
11.04
11.10
10.34
10.68
2,047,812
-0.44(-3.93%)
Apr 15, 2010
11.20
11.56
10.84
11.12
2,357,288
-0.36(-3.14%)
Apr 14, 2010
11.46
11.57
11.32
11.48
2,580,485
-0.01(-0.08%)
Apr 13, 2010
11.69
11.97
11.48
11.49
1,821,185
-0.23(-1.94%)
Apr 12, 2010
11.58
11.81
11.38
11.71
2,284,567
+0.02(+0.16%)
Apr 09, 2010
11.66
11.73
11.15
11.70
4,219,164
+0.09(+0.82%)
Apr 08, 2010
10.20
11.67
10.06
11.60
7,717,333
+1.29(+12.51%)
Apr 07, 2010
10.23
10.43
10.15
10.31
1,000,946
-0.06(-0.55%)
Apr 06, 2010
9.960
10.40
9.865
10.37
2,119,476
+0.72(+7.47%)
Apr 05, 2010
9.486
9.818
9.467
9.647
1,347,427
+0.23(+2.42%)
Apr 01, 2010
9.533
9.419
9.419
9.419
1,315,990
+0.05(+0.51%)
Mar 31, 2010
9.372
9.628
9.362
9.372
847,148
-0.05(-0.50%)
Mar 30, 2010
9.362
9.599
9.353
9.419
770,256
+0.07(+0.71%)
Mar 29, 2010
9.628
9.770
9.258
9.353
1,128,293
-0.24(-2.47%)
Mar 26, 2010
9.220
9.809
9.220
9.590
1,998,887
+0.40(+4.33%)
Mar 25, 2010
9.211
9.495
9.106
9.192
1,716,499
+0.10(+1.15%)
Mar 24, 2010
8.973
9.552
8.831
9.087
3,312,938
+0.13(+1.48%)
Mar 23, 2010
9.087
9.201
8.746
8.954
1,056,878
-0.10(-1.15%)
Mar 22, 2010
8.480
9.116
8.139
9.059
1,437,460
+0.49(+5.76%)
Mar 19, 2010
8.679
8.803
8.480
8.566
1,238,476
-0.11(-1.31%)
Mar 18, 2010
8.442
8.746
8.414
8.679
1,188,514
+0.28(+3.27%)
Mar 17, 2010
8.290
8.556
8.271
8.404
879,870
+0.15(+1.84%)
Mar 16, 2010
8.053
8.281
7.977
8.252
753,917
+0.24(+2.96%)
Mar 15, 2010
8.044
8.063
8.006
8.015
809,151
-0.26(-3.10%)
Mar 12, 2010
8.224
8.319
8.139
8.271
793,138
+0.11(+1.40%)
Mar 11, 2010
8.158
8.243
8.072
8.158
658,609
-0.09(-1.15%)
Mar 10, 2010
8.158
8.290
8.034
8.252
1,004,198
+0.19(+2.35%)
Mar 09, 2010
8.034
8.328
7.892
8.063
1,462,980
+0.00(+0.00%)
Mar 08, 2010
7.750
8.110
7.655
8.063
1,295,022
+0.32(+4.17%)
Mar 05, 2010
7.617
7.769
7.588
7.740
1,005,213
+0.20(+2.64%)
Mar 04, 2010
7.816
7.816
7.484
7.541
1,686,445
-0.28(-3.64%)
Mar 03, 2010
7.835
8.006
7.659
7.826
1,672,240
+0.06(+0.73%)
Mar 02, 2010
7.446
7.920
7.327
7.769
3,541,472
+0.49(+6.78%)
Mar 01, 2010
7.313
7.446
7.204
7.275
1,627,432
+0.03(+0.39%)
Feb 26, 2010
7.124
7.285
7.038
7.247
627,796
+0.12(+1.73%)
Feb 25, 2010
7.114
7.219
7.019
7.124
1,106,566
-0.12(-1.70%)
Feb 24, 2010
7.323
7.323
7.200
7.247
1,202,730
-0.07(-0.91%)
Feb 23, 2010
7.323
7.418
7.266
7.313
787,612
-0.08(-1.03%)
Feb 22, 2010
7.389
7.446
7.351
7.389
708,369
+0.04(+0.52%)
Feb 19, 2010
7.124
7.389
7.114
7.351
985,080
+0.15(+2.11%)
Feb 18, 2010
7.304
7.323
7.124
7.200
1,256,599
-0.17(-2.32%)
Feb 17, 2010
7.655
7.655
7.332
7.370
1,286,637
-0.26(-3.36%)
Feb 16, 2010
7.626
7.674
7.494
7.626
915,205
+0.05(+0.63%)
Feb 12, 2010
7.257
7.579
7.579
7.579
1,072,042
+0.20(+2.70%)
Feb 11, 2010
7.209
7.380
7.143
7.380
1,138,864
+0.16(+2.23%)
Feb 10, 2010
7.219
7.351
7.143
7.219
726,888
+0.00(+0.00%)
Feb 09, 2010
7.238
7.351
7.152
7.219
936,509
+0.07(+0.93%)
Feb 08, 2010
7.285
7.285
7.038
7.152
925,720
-0.09(-1.31%)
Feb 05, 2010
7.114
7.266
7.067
7.247
1,607,707
+0.11(+1.60%)
Feb 04, 2010
7.598
7.636
7.067
7.133
2,054,004
-0.59(-7.62%)
Feb 03, 2010
7.883
7.930
7.655
7.721
727,871
-0.26(-3.21%)
Feb 02, 2010
7.664
7.977
7.617
7.977
1,698,223
+0.37(+4.86%)
Feb 01, 2010
7.456
7.655
7.342
7.607
763,680
+0.21(+2.82%)
Jan 29, 2010
7.513
7.636
7.323
7.399
1,509,188
-0.10(-1.39%)
Jan 28, 2010
7.588
7.712
7.323
7.503
1,108,969
-0.08(-1.00%)
Jan 27, 2010
7.721
7.759
7.456
7.579
1,048,077
-0.14(-1.84%)
Jan 26, 2010
7.854
7.920
7.721
7.721
848,612
-0.17(-2.16%)
Jan 25, 2010
8.139
8.139
7.731
7.892
861,420
-0.06(-0.72%)
Jan 22, 2010
8.281
8.347
7.911
7.949
1,197,826
-0.36(-4.34%)
Jan 21, 2010
8.385
8.490
8.224
8.309
1,264,277
-0.07(-0.79%)
Jan 20, 2010
8.338
8.385
8.196
8.376
905,280
+0.01(+0.11%)
Jan 19, 2010
8.167
8.366
8.122
8.366
898,868
+0.17(+2.08%)
Jan 15, 2010
8.129
8.196
8.196
8.196
971,258
+0.04(+0.47%)
Jan 14, 2010
8.063
8.262
7.987
8.158
854,332
+0.10(+1.30%)
Jan 13, 2010
7.873
8.082
7.807
8.053
831,787
+0.27(+3.41%)
Jan 12, 2010
7.826
8.052
7.693
7.788
1,727,140
-0.12(-1.56%)
Jan 11, 2010
8.082
8.120
7.864
7.911
897,147
-0.10(-1.30%)
Jan 08, 2010
8.333
8.333
7.902
8.015
1,418,529
-0.32(-3.87%)
Jan 07, 2010
8.215
8.338
8.082
8.338
876,695
+0.09(+1.15%)
Jan 06, 2010
8.234
8.252
8.091
8.243
909,785
+0.03(+0.35%)
Jan 05, 2010
8.243
8.433
8.072
8.215
1,770,134
+0.06(+0.70%)
Jan 04, 2010
7.996
8.196
7.996
8.158
783,645
+0.22(+2.75%)
Dec 31, 2009
7.977
7.939
7.939
7.939
541,661
-0.03(-0.36%)
Dec 30, 2009
8.025
8.082
7.873
7.968
366,146
-0.09(-1.18%)
Dec 29, 2009
8.110
8.215
8.034
8.063
430,495
-0.04(-0.47%)
Dec 28, 2009
8.243
8.347
8.015
8.101
501,086
-0.10(-1.27%)
Dec 24, 2009
8.366
8.366
8.177
8.205
137,536
-0.10(-1.26%)
Dec 23, 2009
8.186
8.490
7.977
8.309
776,545
+0.12(+1.51%)
Dec 22, 2009
8.376
8.376
7.977
8.186
644,972
-0.34(-4.00%)
Dec 21, 2009
8.376
8.575
8.248
8.528
938,942
+0.25(+2.98%)
Dec 18, 2009
8.053
8.347
7.968
8.281
1,596,167
+0.32(+4.05%)
Dec 17, 2009
8.072
8.224
7.873
7.958
1,980,888
-0.14(-1.76%)
Dec 16, 2009
8.025
8.139
7.968
8.101
399,845
+0.09(+1.07%)
Dec 15, 2009
8.234
8.234
7.958
8.015
572,505
-0.23(-2.76%)
Dec 14, 2009
8.063
8.252
8.053
8.243
596,274
+0.32(+4.07%)
Dec 11, 2009
7.731
7.920
7.655
7.920
1,106,934
+0.20(+2.58%)
Dec 10, 2009
7.902
8.025
7.655
7.721
424,736
-0.16(-2.05%)
Dec 09, 2009
7.996
8.063
7.778
7.883
591,642
-0.13(-1.66%)
Dec 08, 2009
8.129
8.148
7.873
8.015
594,895
-0.14(-1.74%)
Dec 07, 2009
8.196
8.300
8.077
8.158
490,232
-0.09(-1.04%)
Dec 04, 2009
8.091
8.252
7.958
8.243
1,127,919
+0.44(+5.59%)
Dec 03, 2009
7.977
8.063
7.778
7.807
643,013
-0.16(-2.02%)
Dec 02, 2009
7.920
8.063
7.883
7.968
575,153
+0.06(+0.72%)
Dec 01, 2009
7.854
8.006
7.759
7.911
905,751
+0.16(+2.08%)
Nov 30, 2009
7.816
7.854
7.617
7.750
975,345
-0.11(-1.45%)
Nov 27, 2009
7.778
8.063
7.617
7.864
468,013
-0.31(-3.83%)
Nov 25, 2009
8.186
8.309
8.120
8.177
698,397
+0.08(+0.94%)
Nov 24, 2009
8.186
8.224
7.968
8.101
740,192
-0.03(-0.35%)
Nov 23, 2009
8.366
8.518
8.063
8.129
2,103,853
-0.18(-2.17%)
Nov 20, 2009
8.186
8.347
7.920
8.309
1,170,229
+0.12(+1.51%)
Nov 19, 2009
8.803
8.822
8.120
8.186
2,300,034
-0.76(-8.48%)
Nov 18, 2009
9.106
9.258
8.774
8.945
1,316,863
-0.19(-2.08%)
Nov 17, 2009
9.011
9.135
8.869
9.135
1,005,993
+0.03(+0.31%)
Nov 16, 2009
9.239
9.391
9.049
9.106
1,404,359
+0.09(+0.95%)
Nov 13, 2009
8.774
9.030
8.736
9.021
2,520,063
+0.40(+4.62%)
Nov 12, 2009
8.660
8.841
8.537
8.622
2,169,613
+0.09(+1.11%)
Nov 11, 2009
8.120
8.577
8.091
8.528
2,559,174
+0.55(+6.90%)
Nov 10, 2009
7.740
7.977
7.598
7.977
2,695,240
+0.23(+2.94%)
Nov 09, 2009
7.532
7.835
7.489
7.750
1,392,230
+0.44(+5.97%)
Nov 06, 2009
7.200
7.399
7.114
7.313
914,527
+0.25(+3.49%)
Nov 05, 2009
7.209
7.389
7.038
7.067
862,091
-0.07(-0.93%)
Nov 04, 2009
7.266
7.399
7.029
7.133
1,814,692
-0.03(-0.40%)
Nov 03, 2009
6.735
7.257
6.649
7.162
2,085,416
+0.28(+3.99%)
Nov 02, 2009
7.029
7.095
6.574
6.887
2,379,236
-0.09(-1.36%)
Oct 30, 2009
7.532
7.607
6.906
6.981
3,123,440
-0.66(-8.68%)
Oct 29, 2009
7.674
8.006
7.351
7.645
4,124,946
+0.32(+4.40%)
Oct 28, 2009
8.632
8.717
7.200
7.323
4,767,494
-1.01(-12.07%)
Oct 27, 2009
9.590
9.723
8.319
8.328
4,599,332
-1.80(-17.79%)
Oct 26, 2009
10.36
10.66
10.07
10.13
1,100,810
-0.24(-2.29%)
Oct 23, 2009
10.70
10.72
10.37
10.37
670,045
-0.32(-3.02%)
Oct 22, 2009
10.40
10.77
10.14
10.69
566,217
+0.31(+3.02%)
Oct 21, 2009
10.42
10.84
10.29
10.38
1,253,404
-0.11(-1.08%)
Oct 20, 2009
10.38
10.55
10.34
10.49
742,661
-0.21(-1.95%)
Oct 19, 2009
10.92
10.96
10.64
10.70
568,733
-0.14(-1.31%)
Oct 16, 2009
10.78
10.93
10.56
10.84
1,081,934
-0.09(-0.78%)
Oct 15, 2009
10.84
10.97
10.60
10.93
891,837
+0.01(+0.09%)
Oct 14, 2009
10.70
11.02
10.63
10.92
1,137,394
+0.48(+4.64%)
Oct 13, 2009
10.37
10.67
10.23
10.43
1,061,431
+0.05(+0.46%)
Oct 12, 2009
10.43
10.53
10.21
10.39
1,008,696
+0.15(+1.48%)
Oct 09, 2009
10.16
10.26
9.912
10.23
999,812
+0.14(+1.41%)
Oct 08, 2009
10.11
10.43
10.07
10.09
1,143,949
+0.09(+0.85%)
Oct 07, 2009
10.17
10.37
9.894
10.01
901,196
-0.19(-1.86%)
Oct 06, 2009
10.01
10.38
9.912
10.20
1,178,097
+0.30(+3.07%)
Oct 05, 2009
9.505
9.931
9.448
9.894
932,230
+0.49(+5.25%)
Oct 02, 2009
9.267
9.808
9.116
9.400
1,728,006
-0.09(-1.00%)
Oct 01, 2009
10.18
10.33
9.457
9.495
1,717,400
-0.87(-8.42%)
Sep 30, 2009
10.36
10.67
9.988
10.37
1,907,595
+0.05(+0.46%)
Sep 29, 2009
10.36
10.52
10.29
10.32
1,258,864
+0.00(+0.00%)
Sep 28, 2009
10.23
10.41
10.02
10.32
896,249
+0.14(+1.40%)
Sep 25, 2009
10.30
10.58
10.06
10.18
1,157,175
-0.21(-2.01%)
Sep 24, 2009
11.11
11.21
10.24
10.39
1,861,744
-0.71(-6.41%)
Sep 23, 2009
11.61
11.75
11.05
11.10
1,624,219
-0.44(-3.78%)
Sep 22, 2009
11.48
11.74
11.43
11.53
1,317,605
+0.17(+1.50%)
Sep 21, 2009
11.75
12.09
11.19
11.36
2,136,077
-0.60(-5.00%)
Sep 18, 2009
11.77
12.11
11.46
11.96
4,119,424
+0.70(+6.23%)
Sep 17, 2009
10.86
11.75
10.82
11.26
2,793,024
+0.56(+5.23%)
Sep 16, 2009
10.97
11.35
10.42
10.70
4,272,342
+0.01(+0.09%)
Sep 15, 2009
9.400
10.95
9.400
10.69
4,435,705
+1.26(+13.38%)
Sep 14, 2009
9.353
9.476
9.286
9.429
643,219
-0.05(-0.50%)
Sep 11, 2009
9.400
9.618
9.296
9.476
1,426,597
+0.17(+1.83%)
Sep 10, 2009
9.182
9.391
8.916
9.305
1,150,443
+0.15(+1.66%)
Sep 09, 2009
8.860
9.201
8.755
9.154
1,291,962
+0.31(+3.54%)
Sep 08, 2009
9.040
9.277
8.708
8.841
1,646,296
-0.49(-5.28%)
Sep 04, 2009
9.192
9.429
9.040
9.334
786,380
+0.15(+1.65%)
Sep 03, 2009
9.125
9.248
8.954
9.182
746,302
+0.13(+1.47%)
Sep 02, 2009
9.201
9.277
9.021
9.049
843,937
-0.16(-1.75%)
Sep 01, 2009
9.713
10.01
9.201
9.211
1,139,699
-0.54(-5.54%)
Aug 31, 2009
10.18
10.21
9.628
9.751
840,751
-0.57(-5.51%)
Aug 28, 2009
10.40
10.43
10.13
10.32
613,770
+0.08(+0.74%)
Aug 27, 2009
10.02
10.28
9.628
10.24
1,120,328
+0.14(+1.41%)
Aug 26, 2009
10.37
10.44
9.894
10.10
920,265
-0.25(-2.38%)
Aug 25, 2009
10.40
10.60
10.23
10.35
1,030,356
+0.03(+0.28%)
Aug 24, 2009
9.988
10.42
9.988
10.32
1,556,392
+0.40(+4.02%)
Aug 21, 2009
9.770
9.988
9.704
9.922
874,893
+0.22(+2.25%)
Aug 20, 2009
9.609
9.865
9.571
9.704
940,713
+0.13(+1.39%)
Aug 19, 2009
9.495
9.694
9.429
9.571
1,005,415
-0.12(-1.27%)
Aug 18, 2009
9.543
9.723
9.286
9.694
1,193,347
+0.36(+3.86%)
Aug 17, 2009
9.381
9.533
9.211
9.334
1,563,322
-0.40(-4.09%)
Aug 14, 2009
9.846
9.875
9.514
9.732
1,103,134
-0.14(-1.44%)
Aug 13, 2009
9.514
9.903
9.201
9.875
1,661,559
+0.46(+4.94%)
Aug 12, 2009
9.220
9.505
9.220
9.410
958,374
+0.24(+2.59%)
Aug 11, 2009
9.571
9.590
8.916
9.173
980,392
-0.42(-4.35%)
Aug 10, 2009
9.590
10.10
9.410
9.590
1,811,958
-0.11(-1.17%)
Aug 07, 2009
9.087
9.884
9.068
9.704
2,056,952
+0.86(+9.76%)
Aug 06, 2009
9.097
9.163
8.575
8.841
2,037,274
-0.31(-3.42%)
Aug 05, 2009
9.770
9.865
8.983
9.154
2,239,991
-0.33(-3.49%)
Aug 04, 2009
8.822
10.05
8.822
9.485
2,442,709
+0.54(+6.03%)
Aug 03, 2009
8.869
9.059
8.717
8.945
1,162,904
+0.23(+2.61%)
Jul 31, 2009
8.603
8.765
8.376
8.717
1,155,838
+0.04(+0.44%)
Jul 30, 2009
8.271
8.879
8.271
8.679
1,840,288
+0.59(+7.27%)
Jul 29, 2009
8.281
8.281
7.939
8.091
987,776
-0.32(-3.83%)
Jul 28, 2009
8.575
8.613
8.300
8.414
927,408
-0.19(-2.21%)
Jul 27, 2009
8.831
8.841
8.537
8.603
1,626,360
-0.03(-0.33%)
Jul 24, 2009
8.072
8.750
8.025
8.632
788
+0.32(+3.88%)
Jul 23, 2009
8.452
8.703
8.300
8.309
1,859,893
-0.12(-1.46%)
Jul 22, 2009
8.338
8.725
8.262
8.433
915,263
+0.03(+0.34%)
Jul 21, 2009
8.765
8.916
8.158
8.404
1,021,096
-0.24(-2.74%)
Jul 20, 2009
8.585
9.011
8.490
8.641
1,227,435
+0.13(+1.56%)
Jul 17, 2009
8.632
8.935
8.423
8.509
1,108,624
-0.09(-1.10%)
Jul 16, 2009
8.148
8.689
7.996
8.603
1,213,414
+0.23(+2.72%)
Jul 15, 2009
7.920
8.442
7.892
8.376
1,323,791
+0.58(+7.42%)
Jul 14, 2009
7.626
7.949
7.532
7.797
1,379,771
+0.07(+0.86%)
Jul 13, 2009
7.427
7.750
7.304
7.731
1,011,846
+0.25(+3.30%)
Jul 10, 2009
7.588
7.598
7.275
7.484
772,352
-0.12(-1.62%)
Jul 09, 2009
7.361
7.930
7.323
7.607
2,110,594
+0.29(+4.02%)
Jul 08, 2009
7.304
7.361
7.057
7.313
2,322,080
+0.06(+0.78%)
Jul 07, 2009
7.427
7.503
7.182
7.257
898,414
-0.17(-2.30%)
Jul 06, 2009
7.788
7.788
7.228
7.427
1,293,220
-0.43(-5.43%)
Jul 02, 2009
8.015
8.082
7.807
7.854
957,942
-0.32(-3.94%)
Jul 01, 2009
8.129
8.395
8.101
8.177
729,903
+0.11(+1.41%)
Jun 30, 2009
8.300
8.338
7.873
8.063
1,067,440
-0.26(-3.08%)
Jun 29, 2009
8.528
8.556
8.110
8.319
745,214
-0.03(-0.34%)
Jun 26, 2009
8.177
8.395
7.996
8.347
1,572,798
+0.11(+1.38%)
Jun 25, 2009
8.006
8.243
7.968
8.234
1,369,643
+0.49(+6.37%)
Jun 24, 2009
7.664
8.063
7.626
7.740
1,705,447
+0.10(+1.37%)
Jun 23, 2009
7.636
7.920
7.370
7.636
1,628,928
+0.14(+1.90%)
Jun 22, 2009
8.015
8.015
7.494
7.494
1,422,444
-0.69(-8.46%)
Jun 19, 2009
8.063
8.328
7.883
8.186
1,470,344
+0.33(+4.23%)
Jun 18, 2009
7.949
8.006
7.598
7.854
1,396,556
-0.11(-1.43%)
Jun 17, 2009
8.006
8.083
7.532
7.968
2,775,163
-0.03(-0.36%)
Jun 16, 2009
8.338
8.566
7.930
7.996
2,249,306
-0.26(-3.10%)
Jun 15, 2009
8.613
8.670
8.158
8.252
2,080,730
-0.55(-6.25%)
Jun 12, 2009
8.945
9.059
8.490
8.803
1,623,012
-0.36(-3.93%)
Jun 11, 2009
9.248
9.410
8.964
9.163
2,225,759
-0.09(-0.92%)
Jun 10, 2009
9.258
9.343
8.803
9.248
2,852,988
+0.19(+2.09%)
Jun 09, 2009
9.030
9.211
8.641
9.059
1,594,626
+0.12(+1.38%)
Jun 08, 2009
8.841
9.173
8.679
8.935
1,501,962
-0.20(-2.18%)
Jun 05, 2009
9.524
9.656
9.011
9.135
2,395,189
-0.25(-2.63%)
Jun 04, 2009
9.666
9.666
9.049
9.381
2,026,503
-0.21(-2.18%)
Jun 03, 2009
9.694
9.988
9.353
9.590
1,603,474
-0.37(-3.71%)
Jun 02, 2009
9.960
10.05
9.552
9.960
2,216,704
-0.06(-0.57%)
Jun 01, 2009
9.732
10.20
9.590
10.02
2,472,283
+0.49(+5.18%)
May 29, 2009
9.950
9.950
9.391
9.524
2,041,929
-0.19(-1.95%)
May 28, 2009
9.875
10.34
9.334
9.713
2,222,698
+0.04(+0.39%)
May 27, 2009
9.827
10.48
9.543
9.675
2,479,601
+0.01(+0.10%)
May 26, 2009
8.641
9.780
8.632
9.666
2,301,752
+0.77(+8.64%)
May 22, 2009
9.448
9.448
8.850
8.898
1,925,011
-0.49(-5.25%)
May 21, 2009
9.837
9.950
9.248
9.391
2,703,456
-0.59(-5.89%)
May 20, 2009
10.41
10.66
9.950
9.979
2,863,800
-0.15(-1.50%)
May 19, 2009
10.15
10.42
9.794
10.13
2,549,738
+0.01(+0.09%)
May 18, 2009
9.116
10.15
9.116
10.12
3,200,572
+1.13(+12.55%)
May 15, 2009
9.239
9.552
8.784
8.992
2,999,716
-0.14(-1.56%)
May 14, 2009
8.973
9.476
8.461
9.135
4,232,735
+0.03(+0.31%)
May 13, 2009
10.10
10.30
9.021
9.106
4,183,631
-1.44(-13.67%)
May 12, 2009
11.57
11.78
9.969
10.55
4,418,656
-1.22(-10.40%)
May 11, 2009
11.33
12.00
10.96
11.77
3,477,067
+0.16(+1.39%)
May 08, 2009
11.15
12.20
11.03
11.61
5,061,829
+0.70(+6.43%)
May 07, 2009
11.56
11.95
10.75
10.91
5,367,216
-0.19(-1.71%)
May 06, 2009
11.95
12.08
9.761
11.10
9,480,502
+0.37(+3.45%)
May 05, 2009
9.931
10.73
9.751
10.73
5,125,614
+1.22(+12.87%)
May 04, 2009
9.315
9.533
9.163
9.505
3,020,265
+0.75(+8.56%)
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.