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
Endexx Corp
(OP:
EDXC
)
0.0180
-0.0008 (-4.26%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 23, 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, 2014
0.1460
0.1600
0.1405
0.1450
641,825
-0.00(-2.68%)
Apr 29, 2014
0.1800
0.1800
0.1320
0.1490
1,424,781
-0.02(-9.70%)
Apr 28, 2014
0.1710
0.1785
0.1515
0.1650
1,010,569
-0.01(-5.44%)
Apr 25, 2014
0.1700
0.1890
0.1700
0.1745
418,494
-0.01(-4.90%)
Apr 24, 2014
0.1940
0.1985
0.1750
0.1835
345,224
-0.01(-5.90%)
Apr 23, 2014
0.2010
0.2010
0.1825
0.1950
778,484
-0.01(-2.99%)
Apr 22, 2014
0.2024
0.2147
0.1895
0.2010
1,085,920
-0.00(-0.69%)
Apr 21, 2014
0.1830
0.2195
0.1805
0.2024
1,018,356
+0.02(+12.13%)
Apr 17, 2014
0.1805
0.1805
0.1805
0
+0.02(+10.06%)
Apr 16, 2014
0.1510
0.1700
0.1510
0.1640
835,030
+0.01(+9.33%)
Apr 15, 2014
0.1900
0.2049
0.1288
0.1500
2,829,516
-0.04(-21.05%)
Apr 14, 2014
0.1912
0.1945
0.1750
0.1900
1,251,073
-0.00(-1.55%)
Apr 11, 2014
0.2000
0.2195
0.1851
0.1930
0
-0.01(-3.50%)
Apr 10, 2014
0.2310
0.2310
0.1760
0.2000
2,999,196
-0.04(-17.29%)
Apr 09, 2014
0.2397
0.2550
0.2305
0.2418
1,117,566
+0.01(+3.03%)
Apr 08, 2014
0.2070
0.2400
0.2050
0.2347
1,403,146
+0.02(+11.76%)
Apr 07, 2014
0.2145
0.2200
0.2080
0.2100
977,743
-0.00(-2.10%)
Apr 04, 2014
0.2219
0.2300
0.2100
0.2145
0
+0.00(+1.56%)
Apr 03, 2014
0.2310
0.2500
0.2100
0.2112
1,672,889
-0.02(-8.17%)
Apr 02, 2014
0.2432
0.2440
0.2250
0.2300
746,404
-0.01(-6.12%)
Apr 01, 2014
0.2510
0.2600
0.2400
0.2450
590,732
-0.01(-2.00%)
Mar 31, 2014
0.2500
0.2750
0.2400
0.2500
2,274,226
+0.01(+4.38%)
Mar 28, 2014
0.2545
0.2795
0.2199
0.2395
0
-0.01(-2.64%)
Mar 27, 2014
0.2690
0.2695
0.2160
0.2460
2,505,173
-0.02(-6.29%)
Mar 26, 2014
0.2785
0.2830
0.2600
0.2625
803,864
-0.01(-5.23%)
Mar 25, 2014
0.2910
0.2920
0.2570
0.2770
2,455,358
-0.01(-5.14%)
Mar 24, 2014
0.3155
0.3165
0.2700
0.2920
2,461,477
-0.02(-5.81%)
Mar 21, 2014
0.2952
0.3195
0.2821
0.3100
0
+0.02(+6.90%)
Mar 20, 2014
0.3095
0.3095
0.2842
0.2900
1,546,368
-0.02(-4.92%)
Mar 19, 2014
0.3489
0.3590
0.3025
0.3050
4,528,454
-0.02(-4.98%)
Mar 18, 2014
0.2800
0.3300
0.2572
0.3210
5,095,735
+0.04(+15.68%)
Mar 17, 2014
0.2280
0.2780
0.2215
0.2775
5,989,456
+0.05(+21.34%)
Mar 14, 2014
0.2240
0.2350
0.2200
0.2287
0
+0.00(+1.19%)
Mar 13, 2014
0.2350
0.2400
0.2220
0.2260
1,510,171
-0.01(-3.62%)
Mar 12, 2014
0.2385
0.2450
0.2263
0.2345
1,450,280
-0.00(-0.85%)
Mar 11, 2014
0.2335
0.2400
0.2221
0.2365
2,062,425
+0.02(+7.60%)
Mar 10, 2014
0.2340
0.2340
0.2050
0.2198
1,447,170
+0.01(+3.19%)
Mar 07, 2014
0.2182
0.2182
0.2050
0.2130
0
-0.01(-2.38%)
Mar 06, 2014
0.2150
0.2200
0.2000
0.2182
1,603,444
+0.02(+9.10%)
Mar 05, 2014
0.2099
0.2099
0.1905
0.2000
863,935
+0.01(+2.72%)
Mar 04, 2014
0.2185
0.2185
0.1850
0.1947
1,506,929
-0.01(-3.85%)
Mar 03, 2014
0.2052
0.2300
0.1850
0.2025
2,123,350
-0.01(-5.81%)
Feb 28, 2014
0.2332
0.2332
0.2020
0.2150
0
-0.01(-6.32%)
Feb 27, 2014
0.2000
0.2300
0.1850
0.2295
3,622,701
+0.03(+14.75%)
Feb 26, 2014
0.2000
0.2150
0.1750
0.2000
3,144,855
-0.01(-6.98%)
Feb 25, 2014
0.2300
0.2300
0.2000
0.2150
1,933,102
-0.02(-6.52%)
Feb 24, 2014
0.2270
0.2375
0.2140
0.2300
1,412,842
-0.01(-3.16%)
Feb 21, 2014
0.2400
0.2415
0.2215
0.2375
0
-0.00(-0.21%)
Feb 20, 2014
0.2320
0.2500
0.2205
0.2380
1,079,529
-0.00(-0.83%)
Feb 19, 2014
0.2510
0.2640
0.2330
0.2400
1,202,279
-0.01(-4.00%)
Feb 18, 2014
0.2290
0.2600
0.2250
0.2500
2,244,449
+0.02(+9.17%)
Feb 14, 2014
0.2290
0.2290
0.2290
0
+0.00(+0.22%)
Feb 13, 2014
0.2125
0.2310
0.2100
0.2285
1,459,181
-0.00(-0.44%)
Feb 12, 2014
0.2350
0.2500
0.2100
0.2295
1,343,571
-0.01(-2.34%)
Feb 11, 2014
0.2840
0.2890
0.2105
0.2350
4,338,477
-0.05(-18.69%)
Feb 10, 2014
0.2080
0.2900
0.2080
0.2890
5,907,240
+0.07(+31.36%)
Feb 07, 2014
0.2250
0.2280
0.2050
0.2200
0
+0.01(+4.76%)
Feb 06, 2014
0.2280
0.2290
0.2000
0.2100
1,716,770
-0.01(-2.33%)
Feb 05, 2014
0.1900
0.2200
0.1800
0.2150
3,263,179
+0.02(+13.16%)
Feb 04, 2014
0.2000
0.2000
0.1800
0.1900
2,572,598
-0.01(-5.00%)
Feb 03, 2014
0.2040
0.2180
0.1900
0.2000
1,583,016
-0.00(-0.99%)
Jan 31, 2014
0.2026
0.2050
0.1850
0.2020
0
-0.00(-0.98%)
Jan 30, 2014
0.1950
0.2050
0.1830
0.2040
1,277,248
+0.00(+2.00%)
Jan 29, 2014
0.2276
0.2277
0.1850
0.2000
1,700,838
-0.00(-2.44%)
Jan 28, 2014
0.2087
0.2190
0.1900
0.2050
2,350,369
+0.00(+0.00%)
Jan 27, 2014
0.1890
0.2090
0.1750
0.2050
3,223,415
+0.02(+8.47%)
Jan 24, 2014
0.2190
0.2280
0.1802
0.1890
0
-0.02(-11.06%)
Jan 23, 2014
0.2300
0.2350
0.1800
0.2125
4,292,718
-0.01(-3.19%)
Jan 22, 2014
0.2100
0.2350
0.1805
0.2195
5,817,150
+0.03(+18.65%)
Jan 21, 2014
0.1800
0.2000
0.1690
0.1850
4,083,124
+0.02(+14.20%)
Jan 17, 2014
0.1620
0.1620
0.1620
0
+0.02(+10.58%)
Jan 16, 2014
0.1390
0.1485
0.1300
0.1465
1,668,990
+0.01(+5.40%)
Jan 15, 2014
0.1330
0.1400
0.1260
0.1390
1,389,796
+0.01(+4.51%)
Jan 14, 2014
0.1250
0.1500
0.1077
0.1330
4,036,435
+0.00(+2.70%)
Jan 13, 2014
0.1550
0.1600
0.1250
0.1295
4,075,569
-0.02(-13.09%)
Jan 10, 2014
0.1455
0.1490
0.1020
0.1490
3,731,576
+0.00(+2.76%)
Jan 09, 2014
0.1665
0.1900
0.1340
0.1450
10,062,505
-0.00(-2.68%)
Jan 08, 2014
0.1235
0.1600
0.1110
0.1490
9,030,711
+0.05(+46.08%)
Jan 07, 2014
0.0780
0.1200
0.0750
0.1020
7,858,176
+0.03(+36.00%)
Jan 06, 2014
0.0722
0.0818
0.0700
0.0750
4,703,266
+0.01(+7.91%)
Jan 03, 2014
0.0700
0.0755
0.0650
0.0695
0
-0.00(-0.71%)
Jan 02, 2014
0.0745
0.0815
0.0611
0.0700
1,873,774
-0.00(-5.41%)
Dec 31, 2013
0.0740
0.0740
0.0740
0
+0.01(+13.85%)
Dec 30, 2013
0.0640
0.0699
0.0590
0.0650
1,250,612
+0.01(+14.04%)
Dec 27, 2013
0.0625
0.0630
0.0570
0.0570
283,300
-0.00(-5.00%)
Dec 26, 2013
0.0625
0.0639
0.0500
0.0600
693,551
-0.00(-4.00%)
Dec 24, 2013
0.0639
0.0639
0.0550
0.0625
217,297
-0.00(-2.19%)
Dec 23, 2013
0.0485
0.0639
0.0485
0.0639
468,413
+0.01(+24.80%)
Dec 20, 2013
0.0457
0.0520
0.0455
0.0512
0
+0.01(+12.53%)
Dec 19, 2013
0.0489
0.0500
0.0451
0.0455
241,811
-0.00(-7.14%)
Dec 18, 2013
0.0495
0.0538
0.0450
0.0490
394,730
-0.00(-5.77%)
Dec 17, 2013
0.0539
0.0550
0.0500
0.0520
482,553
-0.00(-1.14%)
Dec 16, 2013
0.0578
0.0578
0.0521
0.0526
661,182
-0.01(-8.84%)
Dec 13, 2013
0.0585
0.0585
0.0540
0.0577
0
-0.00(-1.37%)
Dec 12, 2013
0.0639
0.0639
0.0550
0.0585
417,015
-0.00(-2.50%)
Dec 11, 2013
0.0630
0.0648
0.0550
0.0600
378,821
-0.00(-4.76%)
Dec 10, 2013
0.0605
0.0649
0.0600
0.0630
212,707
-0.00(-5.69%)
Dec 09, 2013
0.0709
0.0709
0.0601
0.0668
311,606
-0.00(-5.78%)
Dec 06, 2013
0.0681
0.0730
0.0608
0.0709
480,063
+0.00(+2.75%)
Dec 05, 2013
0.0611
0.0840
0.0601
0.0690
630,439
+0.01(+9.52%)
Dec 04, 2013
0.0610
0.0640
0.0610
0.0630
301,931
+0.00(+5.00%)
Dec 03, 2013
0.0630
0.0630
0.0590
0.0600
2,046,320
-0.00(-4.76%)
Dec 02, 2013
0.0610
0.0630
0.0600
0.0630
676,977
+0.00(+3.28%)
Nov 29, 2013
0.0600
0.0640
0.0599
0.0610
377,660
+0.00(+2.52%)
Nov 27, 2013
0.0600
0.0600
0.0570
0.0595
77,505
+0.00(+5.31%)
Nov 26, 2013
0.0627
0.0629
0.0565
0.0565
252,795
-0.01(-9.60%)
Nov 25, 2013
0.0615
0.0640
0.0565
0.0625
264,205
+0.00(+1.63%)
Nov 22, 2013
0.0635
0.0635
0.0551
0.0615
294,225
+0.00(+2.50%)
Nov 21, 2013
0.0550
0.0600
0.0550
0.0600
302,931
+0.00(+1.69%)
Nov 20, 2013
0.0580
0.0600
0.0550
0.0590
380,926
+0.00(+1.72%)
Nov 19, 2013
0.0620
0.0640
0.0550
0.0580
190,161
-0.00(-6.45%)
Nov 18, 2013
0.0550
0.0620
0.0550
0.0620
417,144
+0.01(+12.73%)
Nov 15, 2013
0.0560
0.0620
0.0550
0.0550
330,026
-0.00(-6.78%)
Nov 14, 2013
0.0640
0.0640
0.0550
0.0590
171,120
-0.00(-1.67%)
Nov 12, 2013
0.0640
0.0650
0.0600
0.0600
491,920
-0.00(-6.25%)
Nov 11, 2013
0.0650
0.0769
0.0601
0.0640
953,192
-0.01(-14.67%)
Nov 08, 2013
0.0750
0.0850
0.0651
0.0750
949,791
+0.00(+4.31%)
Nov 07, 2013
0.0651
0.0719
0.0651
0.0719
113,340
+0.01(+10.62%)
Nov 06, 2013
0.0770
0.0800
0.0640
0.0650
1,217,046
-0.01(-15.58%)
Nov 05, 2013
0.0810
0.0860
0.0700
0.0770
1,293,926
+0.01(+11.59%)
Nov 04, 2013
0.0525
0.0700
0.0500
0.0690
1,740,980
+0.02(+40.82%)
Nov 01, 2013
0.0450
0.0490
0.0435
0.0490
327,300
+0.01(+13.95%)
Oct 31, 2013
0.0500
0.0500
0.0405
0.0430
917,443
-0.01(-14.00%)
Oct 30, 2013
0.0500
0.0530
0.0430
0.0500
2,596,428
+0.00(+0.00%)
Oct 29, 2013
0.0575
0.0575
0.0450
0.0500
2,068,931
-0.00(-3.85%)
Oct 28, 2013
0.0500
0.0570
0.0450
0.0520
2,164,007
+0.00(+6.12%)
Oct 25, 2013
0.0549
0.0580
0.0450
0.0490
2,215,369
-0.01(-10.75%)
Oct 24, 2013
0.0555
0.0555
0.0500
0.0549
1,124,229
-0.00(-0.18%)
Oct 23, 2013
0.0619
0.0620
0.0500
0.0550
1,056,840
-0.01(-11.15%)
Oct 22, 2013
0.0640
0.0640
0.0558
0.0619
543,666
+0.00(+4.92%)
Oct 21, 2013
0.0630
0.0640
0.0570
0.0590
664,626
-0.01(-7.81%)
Oct 18, 2013
0.0640
0.0640
0.0600
0.0640
400,894
-0.00(-1.23%)
Oct 17, 2013
0.0669
0.0669
0.0570
0.0648
584,400
+0.00(+2.86%)
Oct 16, 2013
0.0630
0.0702
0.0600
0.0630
1,191,513
-0.00(-4.55%)
Oct 15, 2013
0.0725
0.0725
0.0650
0.0660
371,980
-0.01(-8.97%)
Oct 14, 2013
0.0790
0.0790
0.0630
0.0725
507,715
-0.01(-8.23%)
Oct 11, 2013
0.0790
0.0790
0.0700
0.0790
244,029
+0.00(+4.08%)
Oct 10, 2013
0.0700
0.0800
0.0672
0.0759
496,600
-0.00(-5.13%)
Oct 09, 2013
0.0750
0.0800
0.0695
0.0800
509,481
-0.00(-0.99%)
Oct 08, 2013
0.0815
0.0815
0.0652
0.0808
384,825
+0.00(+1.00%)
Oct 07, 2013
0.0830
0.0840
0.0755
0.0800
394,318
-0.00(-3.61%)
Oct 04, 2013
0.0850
0.0850
0.0752
0.0830
223,150
-0.00(-2.35%)
Oct 03, 2013
0.0850
0.0850
0.0757
0.0850
187,482
+0.00(+0.00%)
Oct 02, 2013
0.1000
0.1000
0.0790
0.0850
1,103,098
-0.01(-7.61%)
Oct 01, 2013
0.0901
0.1050
0.0900
0.0920
188,730
-0.01(-6.79%)
Sep 27, 2013
0.0900
0.0989
0.0760
0.0987
874,747
+0.01(+9.67%)
Sep 26, 2013
0.0900
0.0955
0.0860
0.0900
127,187
+0.00(+0.00%)
Sep 25, 2013
0.0900
0.0900
0.0850
0.0900
194,800
+0.00(+0.00%)
Sep 24, 2013
0.0980
0.0980
0.0900
0.0900
156,402
-0.01(-8.16%)
Sep 23, 2013
0.0900
0.1000
0.0900
0.0980
422,065
+0.00(+3.16%)
Sep 20, 2013
0.1100
0.1100
0.0900
0.0950
155,455
+0.00(+0.11%)
Sep 19, 2013
0.1000
0.1100
0.0850
0.0949
1,101,296
-0.02(-13.73%)
Sep 18, 2013
0.1250
0.1250
0.0950
0.1100
360,277
-0.01(-8.33%)
Sep 17, 2013
0.1000
0.1200
0.0950
0.1200
848,266
+0.02(+26.32%)
Sep 16, 2013
0.1100
0.1240
0.0815
0.0950
1,156,386
-0.03(-23.39%)
Sep 13, 2013
0.1280
0.1300
0.1125
0.1240
490,435
-0.00(-3.13%)
Sep 12, 2013
0.1345
0.1400
0.1150
0.1280
987,664
-0.00(-1.54%)
Sep 11, 2013
0.1260
0.1400
0.1100
0.1300
2,024,852
+0.01(+9.24%)
Sep 10, 2013
0.0940
0.1200
0.0940
0.1190
1,455,804
+0.03(+29.35%)
Sep 09, 2013
0.0900
0.0940
0.0800
0.0920
754,663
+0.00(+2.22%)
Sep 06, 2013
0.0825
0.0940
0.0769
0.0900
639,724
+0.01(+9.09%)
Sep 05, 2013
0.0900
0.0965
0.0800
0.0825
563,388
-0.00(-2.94%)
Sep 04, 2013
0.0900
0.0980
0.0800
0.0850
396,491
+0.00(+0.00%)
Sep 03, 2013
0.0770
0.0970
0.0720
0.0850
1,129,664
+0.01(+18.88%)
Aug 30, 2013
0.0700
0.0720
0.0550
0.0715
1,345,387
+0.00(+5.93%)
Aug 29, 2013
0.0585
0.0675
0.0545
0.0675
594,256
+0.01(+15.38%)
Aug 28, 2013
0.0500
0.0615
0.0500
0.0585
766,834
+0.01(+18.18%)
Aug 27, 2013
0.0465
0.0495
0.0350
0.0495
744,787
+0.00(+2.06%)
Aug 26, 2013
0.0510
0.0510
0.0465
0.0485
822,999
-0.00(-4.90%)
Aug 23, 2013
0.0501
0.0549
0.0466
0.0510
230,396
-0.00(-7.10%)
Aug 22, 2013
0.0551
0.0589
0.0495
0.0549
305,547
-0.00(-6.79%)
Aug 21, 2013
0.0551
0.0600
0.0551
0.0589
130,000
-0.00(-1.83%)
Aug 20, 2013
0.0565
0.0600
0.0565
0.0600
204,738
+0.00(+8.89%)
Aug 19, 2013
0.0625
0.0625
0.0551
0.0551
325,940
-0.00(-8.01%)
Aug 16, 2013
0.0650
0.0650
0.0540
0.0599
918,190
-0.00(-4.16%)
Aug 15, 2013
0.0569
0.0625
0.0569
0.0625
202,425
+0.01(+9.84%)
Aug 14, 2013
0.0563
0.0627
0.0550
0.0569
1,066,212
+0.00(+3.45%)
Aug 13, 2013
0.0659
0.0669
0.0460
0.0550
1,402,903
-0.01(-13.93%)
Aug 12, 2013
0.0680
0.0700
0.0561
0.0639
3,003,433
-0.00(-1.69%)
Aug 09, 2013
0.0680
0.0699
0.0500
0.0650
453,606
-0.00(-3.70%)
Aug 08, 2013
0.0689
0.0689
0.0640
0.0675
285,129
+0.00(+3.05%)
Aug 07, 2013
0.0700
0.0700
0.0655
0.0655
220,042
-0.00(-5.76%)
Aug 06, 2013
0.0685
0.0700
0.0656
0.0695
134,234
+0.00(+1.46%)
Aug 05, 2013
0.0655
0.0685
0.0630
0.0685
2,076,299
+0.00(+3.79%)
Aug 02, 2013
0.0660
0.0660
0.0650
0.0660
171,989
+0.00(+0.00%)
Aug 01, 2013
0.0680
0.0685
0.0650
0.0660
135,338
-0.00(-5.71%)
Jul 31, 2013
0.0700
0.0700
0.0650
0.0700
199,500
+0.00(+0.00%)
Jul 30, 2013
0.0650
0.0700
0.0622
0.0700
120,974
+0.00(+6.06%)
Jul 29, 2013
0.0615
0.0660
0.0615
0.0660
154,775
+0.00(+3.13%)
Jul 26, 2013
0.0510
0.0680
0.0510
0.0640
49,720
-0.00(-0.93%)
Jul 25, 2013
0.0509
0.0646
0.0509
0.0646
72,025
-0.00(-2.42%)
Jul 24, 2013
0.0690
0.0690
0.0551
0.0662
558,470
-0.00(-2.65%)
Jul 23, 2013
0.0500
0.0699
0.0500
0.0680
381,158
+0.03(+70.00%)
Jul 22, 2013
0.0729
0.0729
0.0380
0.0400
562,102
-0.03(-45.21%)
Jul 19, 2013
0.0738
0.0738
0.0675
0.0730
186,700
-0.01(-13.10%)
Jul 18, 2013
0.0751
0.0900
0.0651
0.0840
88,905
+0.01(+11.85%)
Jul 17, 2013
0.0825
0.0825
0.0720
0.0751
153,458
-0.01(-8.97%)
Jul 16, 2013
0.0750
0.0825
0.0682
0.0825
134,765
+0.01(+10.00%)
Jul 15, 2013
0.0600
0.0750
0.0600
0.0750
178,789
+0.00(+6.69%)
Jul 12, 2013
0.0789
0.0789
0.0600
0.0703
190,536
+0.00(+0.43%)
Jul 11, 2013
0.0700
0.0800
0.0650
0.0700
96,250
+0.00(+0.00%)
Jul 10, 2013
0.0730
0.0730
0.0650
0.0700
65,705
-0.00(-4.11%)
Jul 09, 2013
0.0730
0.0795
0.0692
0.0730
247,290
+0.00(+0.00%)
Jul 08, 2013
0.0820
0.0940
0.0695
0.0730
475,972
-0.00(-2.80%)
Jul 05, 2013
0.0800
0.0800
0.0726
0.0751
125,930
-0.00(-6.13%)
Jul 03, 2013
0.0710
0.0900
0.0710
0.0800
67,013
-0.01(-5.88%)
Jul 02, 2013
0.0667
0.0920
0.0667
0.0850
269,700
+0.01(+15.02%)
Jul 01, 2013
0.0654
0.0750
0.0620
0.0739
419,220
-0.00(-1.47%)
Jun 28, 2013
0.0830
0.0830
0.0700
0.0750
507,531
-0.01(-6.25%)
Jun 27, 2013
0.0880
0.0880
0.0700
0.0800
169,812
-0.01(-6.98%)
Jun 26, 2013
0.0861
0.0900
0.0751
0.0860
310,513
-0.00(-4.66%)
Jun 25, 2013
0.0950
0.1028
0.0860
0.0902
321,357
-0.00(-5.05%)
Jun 24, 2013
0.1010
0.1010
0.0935
0.0950
358,699
-0.01(-7.77%)
Jun 21, 2013
0.1000
0.1090
0.1000
0.1030
82,605
-0.00(-1.90%)
Jun 20, 2013
0.1000
0.1060
0.1000
0.1050
155,599
+0.00(+0.00%)
Jun 19, 2013
0.1010
0.1060
0.0980
0.1050
30,479
-0.00(-0.94%)
Jun 18, 2013
0.1020
0.1150
0.0980
0.1060
313,738
+0.00(+4.95%)
Jun 17, 2013
0.1010
0.1140
0.1010
0.1010
126,070
-0.01(-8.18%)
Jun 14, 2013
0.1100
0.1100
0.1010
0.1100
107,957
+0.00(+0.00%)
Jun 13, 2013
0.1200
0.1200
0.1050
0.1100
195,766
-0.01(-7.56%)
Jun 12, 2013
0.1050
0.1200
0.1050
0.1190
158,863
+0.00(+1.28%)
Jun 11, 2013
0.1200
0.1250
0.1125
0.1175
420,103
-0.00(-1.26%)
Jun 10, 2013
0.1100
0.1200
0.1100
0.1190
570,394
+0.00(+0.85%)
Jun 07, 2013
0.1100
0.1200
0.1070
0.1180
87,826
+0.00(+1.72%)
Jun 06, 2013
0.1070
0.1200
0.0960
0.1160
468,263
+0.01(+7.91%)
Jun 05, 2013
0.1200
0.1200
0.0960
0.1075
1,472,027
-0.01(-8.90%)
Jun 04, 2013
0.1250
0.1300
0.1160
0.1180
306,758
-0.01(-8.53%)
Jun 03, 2013
0.1210
0.1350
0.1210
0.1290
677,622
+0.01(+7.50%)
May 31, 2013
0.1195
0.1300
0.1180
0.1200
1,152,749
-0.01(-5.51%)
May 30, 2013
0.1915
0.1990
0.1200
0.1270
9,883,682
-0.02(-12.41%)
May 29, 2013
0.1500
0.1500
0.1300
0.1450
744,001
+0.00(+3.57%)
May 28, 2013
0.1500
0.1600
0.1300
0.1400
2,667,091
+0.01(+5.26%)
May 24, 2013
0.1100
0.1330
0.1050
0.1330
2,435,814
+0.02(+20.91%)
May 23, 2013
0.1050
0.1130
0.1000
0.1100
471,129
+0.00(+2.80%)
May 22, 2013
0.1050
0.1079
0.1010
0.1070
1,021,927
+0.00(+0.94%)
May 21, 2013
0.1050
0.1060
0.0951
0.1060
1,031,479
+0.00(+3.92%)
May 20, 2013
0.0970
0.1100
0.0950
0.1020
628,330
+0.01(+7.14%)
May 17, 2013
0.1070
0.1070
0.0951
0.0952
242,960
-0.01(-9.33%)
May 16, 2013
0.0900
0.1050
0.0900
0.1050
18,922
+0.01(+5.11%)
May 15, 2013
0.1000
0.1000
0.0910
0.0999
329,347
-0.02(-16.75%)
May 13, 2013
0.0900
0.1230
0.0755
0.1200
1,540,927
+0.03(+39.70%)
May 10, 2013
0.0850
0.0900
0.0800
0.0859
655,605
-0.00(-4.56%)
May 09, 2013
0.0990
0.0990
0.0850
0.0900
208,000
+0.00(+0.00%)
May 08, 2013
0.1150
0.1150
0.0850
0.0900
205,689
-0.02(-16.28%)
May 07, 2013
0.1100
0.1100
0.1000
0.1075
89,065
-0.00(-2.27%)
May 06, 2013
0.1100
0.1150
0.1000
0.1100
134,996
+0.01(+4.76%)
May 03, 2013
0.1100
0.1150
0.0950
0.1050
361,720
-0.01(-8.70%)
May 02, 2013
0.1130
0.1150
0.0931
0.1150
253,332
+0.01(+4.55%)
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.