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
Tesco Plc ADR
(OP:
TSCDY
)
11.97
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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, 2015
10.19
10.21
10.08
10.15
125,194
-0.13(-1.26%)
Apr 29, 2015
10.19
10.28
10.18
10.28
100,703
+0.18(+1.78%)
Apr 28, 2015
10.01
10.10
9.970
10.10
168,869
+0.09(+0.90%)
Apr 27, 2015
10.01
10.07
9.983
10.01
147,875
-0.16(-1.57%)
Apr 24, 2015
10.15
10.22
10.06
10.17
232,000
+0.02(+0.20%)
Apr 23, 2015
10.07
10.18
10.07
10.15
603,857
+0.09(+0.89%)
Apr 22, 2015
10.11
10.13
9.910
10.06
859,708
-0.42(-4.01%)
Apr 21, 2015
10.45
10.52
10.43
10.48
269,659
-0.02(-0.19%)
Apr 20, 2015
10.43
10.50
10.42
10.50
224,086
+0.20(+1.94%)
Apr 17, 2015
10.57
10.58
10.10
10.30
157,808
-0.46(-4.28%)
Apr 16, 2015
10.81
10.82
10.72
10.76
764,499
-0.19(-1.74%)
Apr 15, 2015
10.92
10.98
10.89
10.95
87,916
+0.16(+1.48%)
Apr 14, 2015
10.76
10.81
10.74
10.79
67,648
+0.13(+1.22%)
Apr 13, 2015
10.70
10.75
10.65
10.66
45,724
-0.32(-2.91%)
Apr 10, 2015
10.93
11.01
10.93
10.98
108,372
+0.11(+1.01%)
Apr 09, 2015
10.88
10.94
10.84
10.87
71,450
-0.16(-1.45%)
Apr 08, 2015
11.13
11.14
10.97
11.03
313,939
-0.10(-0.85%)
Apr 07, 2015
11.19
11.25
11.10
11.12
167,266
+0.28(+2.53%)
Apr 06, 2015
11.08
11.08
10.85
10.85
85,649
+0.03(+0.23%)
Apr 02, 2015
10.82
10.82
10.82
0
+0.02(+0.23%)
Apr 01, 2015
10.73
10.87
10.72
10.80
109,446
+0.09(+0.84%)
Mar 31, 2015
10.69
10.80
10.69
10.71
168,458
+0.06(+0.56%)
Mar 30, 2015
10.69
10.62
10.65
97,622
+0.04(+0.33%)
Mar 27, 2015
10.61
10.64
10.55
10.62
59,757
+0.07(+0.66%)
Mar 26, 2015
10.64
10.67
10.48
10.54
168,465
-0.11(-0.99%)
Mar 25, 2015
10.79
10.79
10.59
10.65
98,945
-0.12(-1.11%)
Mar 24, 2015
10.88
10.90
10.77
10.77
157,797
-0.22(-2.00%)
Mar 23, 2015
10.94
11.05
10.91
10.99
108,198
+0.03(+0.27%)
Mar 20, 2015
10.87
10.99
10.86
10.96
598,222
+0.30(+2.81%)
Mar 19, 2015
10.84
10.84
10.62
10.66
948,834
-0.17(-1.57%)
Mar 18, 2015
10.51
10.83
10.51
10.83
78,264
+0.37(+3.52%)
Mar 17, 2015
10.29
10.50
10.29
10.46
76,593
-0.24(-2.22%)
Mar 16, 2015
10.62
10.73
10.62
10.70
184,082
+0.38(+3.68%)
Mar 13, 2015
10.28
10.33
10.21
10.32
80,993
-0.23(-2.18%)
Mar 12, 2015
10.69
10.69
10.49
10.55
109,063
+0.04(+0.33%)
Mar 11, 2015
10.60
10.61
10.47
10.52
67,655
-0.05(-0.52%)
Mar 10, 2015
10.69
10.77
10.57
10.57
196,315
-0.26(-2.40%)
Mar 09, 2015
10.92
10.92
10.82
10.83
349,769
-0.10(-0.91%)
Mar 06, 2015
10.99
11.00
10.88
10.93
103,322
-0.27(-2.37%)
Mar 05, 2015
11.23
11.25
11.18
11.20
216,012
+0.09(+0.81%)
Mar 04, 2015
11.28
11.08
11.11
155,922
-0.17(-1.55%)
Mar 03, 2015
11.33
11.33
11.27
11.28
168,291
-0.04(-0.35%)
Mar 02, 2015
11.30
11.38
11.29
11.32
200,357
-0.06(-0.53%)
Feb 27, 2015
11.37
11.42
11.29
11.38
146,629
+0.04(+0.40%)
Feb 26, 2015
11.34
11.40
11.31
11.34
77,099
+0.20(+1.75%)
Feb 25, 2015
11.23
11.24
11.11
11.14
148,403
+0.11(+1.00%)
Feb 24, 2015
11.01
11.07
10.95
11.03
163,663
-0.09(-0.76%)
Feb 23, 2015
11.10
11.20
11.07
11.12
96,599
-0.02(-0.13%)
Feb 20, 2015
11.04
11.14
11.01
11.13
75,055
+0.10(+0.91%)
Feb 19, 2015
11.06
11.14
11.02
11.03
147,424
-0.19(-1.69%)
Feb 18, 2015
11.25
11.29
11.19
11.22
97,983
+0.00(+0.00%)
Feb 17, 2015
11.25
11.27
11.14
11.22
401,805
+0.06(+0.54%)
Feb 13, 2015
11.16
11.16
11.16
0
-0.09(-0.80%)
Feb 12, 2015
11.10
11.25
11.10
11.25
159,888
+0.20(+1.76%)
Feb 11, 2015
11.00
11.08
10.96
11.05
271,272
+0.02(+0.14%)
Feb 10, 2015
11.02
11.08
10.97
11.04
571,037
+0.40(+3.81%)
Feb 09, 2015
10.56
10.69
10.52
10.63
148,529
+0.22(+2.16%)
Feb 06, 2015
10.53
10.55
10.38
10.41
163,195
-0.34(-3.16%)
Feb 05, 2015
10.59
10.75
10.58
10.75
207,899
+0.30(+2.87%)
Feb 04, 2015
10.43
10.54
10.42
10.45
253,560
-0.20(-1.88%)
Feb 03, 2015
10.50
10.65
10.45
10.65
143,406
+0.29(+2.85%)
Feb 02, 2015
10.26
10.37
10.23
10.36
164,480
+0.19(+1.82%)
Jan 30, 2015
10.19
10.26
10.14
10.17
122,884
-0.17(-1.64%)
Jan 29, 2015
10.30
10.43
10.20
10.34
285,232
+0.05(+0.49%)
Jan 28, 2015
10.44
10.45
10.29
10.29
247,629
-0.30(-2.83%)
Jan 27, 2015
10.46
10.62
10.45
10.59
290,125
+0.06(+0.57%)
Jan 26, 2015
10.34
10.53
10.29
10.53
473,332
-0.11(-1.03%)
Jan 23, 2015
10.59
10.69
10.51
10.64
582,104
-0.03(-0.28%)
Jan 22, 2015
10.71
10.74
10.59
10.67
654,004
+0.26(+2.45%)
Jan 21, 2015
10.26
10.42
10.25
10.41
513,007
+0.14(+1.41%)
Jan 20, 2015
10.17
10.28
10.11
10.27
1,062,882
+0.21(+2.09%)
Jan 16, 2015
10.06
10.06
10.06
0
+0.08(+0.82%)
Jan 15, 2015
10.06
9.978
446,779
+0.14(+1.40%)
Jan 14, 2015
9.860
9.950
9.770
9.840
1,030,743
+0.21(+2.18%)
Jan 13, 2015
9.630
3,125,788
+0.29(+3.05%)
Jan 12, 2015
9.270
9.401
9.200
9.345
3,251,444
+0.05(+0.54%)
Jan 09, 2015
9.180
9.330
9.160
9.295
1,070,210
-0.17(-1.74%)
Jan 08, 2015
9.270
9.580
9.160
9.460
2,483,542
+1.21(+14.60%)
Jan 07, 2015
8.260
8.280
8.166
8.255
665,999
+0.15(+1.79%)
Jan 06, 2015
8.160
8.230
8.050
8.110
465,938
-0.25(-2.94%)
Jan 05, 2015
8.420
8.430
8.250
8.355
1,092,376
-0.27(-3.18%)
Jan 02, 2015
8.730
8.730
8.590
8.630
314,792
-0.06(-0.75%)
Dec 31, 2014
8.695
8.695
8.695
0
+0.04(+0.40%)
Dec 30, 2014
8.680
8.740
8.620
8.660
408,676
-0.08(-0.92%)
Dec 29, 2014
8.714
8.770
8.660
8.740
528,887
+0.14(+1.63%)
Dec 26, 2014
8.595
8.690
8.570
8.600
868,223
+0.01(+0.17%)
Dec 24, 2014
8.585
8.585
8.585
0
+0.08(+0.88%)
Dec 23, 2014
8.550
8.580
8.490
8.510
674,610
+0.12(+1.43%)
Dec 22, 2014
8.535
8.535
8.350
8.390
740,871
-0.25(-2.89%)
Dec 19, 2014
8.575
8.700
8.550
8.640
679,316
+0.41(+4.98%)
Dec 18, 2014
8.030
8.370
8.030
8.230
483,856
+0.33(+4.18%)
Dec 17, 2014
7.775
7.950
7.770
7.900
1,065,788
+0.17(+2.20%)
Dec 16, 2014
7.870
7.730
1,308,499
+0.05(+0.59%)
Dec 15, 2014
7.810
7.850
7.650
7.685
821,743
-0.05(-0.58%)
Dec 12, 2014
7.866
7.878
7.720
7.730
529,881
-0.23(-2.89%)
Dec 11, 2014
8.170
8.230
7.948
7.960
476,092
-0.23(-2.75%)
Dec 10, 2014
8.245
8.270
8.150
8.185
981,279
+0.05(+0.61%)
Dec 09, 2014
8.085
8.201
8.030
8.135
1,960,660
-0.55(-6.33%)
Dec 08, 2014
8.770
8.780
8.680
8.685
507,172
-0.08(-0.97%)
Dec 05, 2014
8.800
8.890
8.770
8.770
427,510
+0.07(+0.80%)
Dec 04, 2014
8.835
8.835
8.680
8.700
400,971
-0.14(-1.58%)
Dec 03, 2014
8.840
8.880
8.790
8.840
529,170
+0.08(+0.91%)
Dec 02, 2014
8.760
8.790
8.690
8.760
361,387
+0.08(+0.92%)
Dec 01, 2014
8.800
8.800
8.600
8.680
378,637
-0.06(-0.69%)
Nov 28, 2014
8.660
8.780
8.610
8.740
398,140
-0.07(-0.85%)
Nov 26, 2014
8.815
8.815
8.815
0
+0.03(+0.34%)
Nov 25, 2014
8.930
8.950
8.780
8.785
947,171
-0.28(-3.04%)
Nov 24, 2014
9.106
9.140
9.000
9.060
353,011
+0.01(+0.11%)
Nov 21, 2014
9.130
9.130
9.040
9.050
270,259
+0.01(+0.11%)
Nov 20, 2014
9.030
9.148
8.960
9.040
399,447
-0.03(-0.33%)
Nov 19, 2014
9.160
9.196
9.050
9.070
373,568
+0.06(+0.72%)
Nov 18, 2014
9.030
9.070
8.990
9.005
422,191
+0.02(+0.22%)
Nov 17, 2014
9.140
8.980
8.985
345,179
-0.16(-1.70%)
Nov 14, 2014
9.120
9.170
9.050
9.140
374,422
+0.00(+0.00%)
Nov 13, 2014
9.010
9.280
8.950
9.140
341,541
+0.11(+1.16%)
Nov 12, 2014
9.025
9.105
9.004
9.035
2,040,256
-0.24(-2.59%)
Nov 11, 2014
9.120
9.300
9.080
9.275
432,916
+0.17(+1.81%)
Nov 10, 2014
9.150
9.190
9.100
9.110
351,912
+0.35(+4.05%)
Nov 07, 2014
8.680
8.770
8.660
8.755
2,229,781
+0.18(+2.04%)
Nov 06, 2014
8.670
8.700
8.550
8.580
268,950
+0.20(+2.33%)
Nov 05, 2014
8.414
8.420
8.320
8.385
501,140
+0.14(+1.76%)
Nov 04, 2014
8.244
8.260
8.200
8.240
575,694
-0.01(-0.12%)
Nov 03, 2014
8.436
8.440
8.210
8.250
580,128
-0.05(-0.60%)
Oct 31, 2014
8.290
8.320
8.230
8.300
239,528
+0.02(+0.24%)
Oct 30, 2014
8.290
8.310
8.250
8.280
445,092
+0.01(+0.18%)
Oct 29, 2014
8.430
8.450
8.230
8.265
426,404
+0.01(+0.12%)
Oct 28, 2014
8.256
8.300
8.220
8.255
330,037
+0.05(+0.61%)
Oct 27, 2014
8.095
8.210
8.160
8.205
362,679
+0.04(+0.55%)
Oct 24, 2014
8.135
8.170
8.081
8.160
396,030
-0.02(-0.18%)
Oct 23, 2014
8.330
8.330
7.948
8.175
1,367,100
-0.52(-5.98%)
Oct 22, 2014
8.800
8.818
8.660
8.695
476,423
-0.29(-3.17%)
Oct 21, 2014
8.935
8.980
8.750
8.980
686,461
+0.27(+3.10%)
Oct 20, 2014
8.645
8.750
8.630
8.710
586,904
+0.27(+3.20%)
Oct 17, 2014
8.340
8.450
8.310
8.440
1,488,082
+0.23(+2.80%)
Oct 16, 2014
8.220
8.290
8.180
8.210
589,035
-0.25(-3.01%)
Oct 15, 2014
8.547
8.570
8.300
8.465
538,345
-0.11(-1.28%)
Oct 14, 2014
8.590
8.700
8.550
8.575
363,859
-0.08(-0.87%)
Oct 13, 2014
8.750
8.790
8.610
8.650
280,118
-0.22(-2.54%)
Oct 10, 2014
8.920
8.943
8.820
8.875
223,335
-0.07(-0.78%)
Oct 09, 2014
9.020
9.090
8.900
8.945
644,289
-0.05(-0.56%)
Oct 08, 2014
8.920
8.995
8.823
8.995
1,183,317
+0.27(+3.09%)
Oct 07, 2014
8.920
8.920
8.720
8.725
761,359
+0.21(+2.53%)
Oct 06, 2014
8.418
8.510
8.360
8.510
2,484,727
+0.25(+3.03%)
Oct 03, 2014
8.290
8.330
8.200
8.260
1,228,473
-0.34(-3.95%)
Oct 02, 2014
8.810
8.850
8.590
8.600
966,297
-0.18(-1.99%)
Oct 01, 2014
8.750
8.820
8.720
8.775
1,350,063
-0.31(-3.41%)
Sep 30, 2014
9.105
9.120
9.053
9.085
3,625,752
-0.16(-1.73%)
Sep 29, 2014
9.230
9.280
9.163
9.245
1,060,396
-0.20(-2.07%)
Sep 26, 2014
9.372
9.600
9.340
9.440
1,780,817
-0.07(-0.74%)
Sep 25, 2014
9.510
9.560
9.450
9.510
570,253
-0.10(-0.99%)
Sep 24, 2014
9.600
9.670
9.580
9.605
1,378,433
-0.12(-1.18%)
Sep 23, 2014
9.510
9.720
9.370
9.720
3,942,422
+0.12(+1.20%)
Sep 22, 2014
10.32
10.35
9.600
9.605
4,470,612
-1.68(-14.92%)
Sep 19, 2014
11.30
11.34
11.27
11.29
325,409
+0.03(+0.27%)
Sep 18, 2014
11.14
11.27
11.14
11.26
607,910
+0.16(+1.49%)
Sep 17, 2014
11.11
11.14
11.05
11.10
425,601
+0.03(+0.23%)
Sep 16, 2014
11.00
11.10
10.96
11.07
487,209
-0.07(-0.67%)
Sep 15, 2014
11.13
11.19
11.08
11.14
201,842
-0.02(-0.13%)
Sep 12, 2014
11.20
11.21
11.12
11.16
250,156
-0.07(-0.67%)
Sep 11, 2014
11.27
11.27
11.16
11.23
341,481
-0.04(-0.40%)
Sep 10, 2014
11.31
11.31
11.23
11.28
568,256
+0.06(+0.53%)
Sep 09, 2014
11.31
11.35
11.19
11.22
609,253
-0.04(-0.36%)
Sep 08, 2014
11.18
11.31
11.16
11.26
531,487
+0.07(+0.67%)
Sep 05, 2014
11.27
11.30
11.15
11.19
1,829,806
-0.12(-1.02%)
Sep 04, 2014
11.38
11.41
11.29
11.30
1,031,426
-0.29(-2.50%)
Sep 03, 2014
11.52
11.60
11.50
11.59
898,349
+0.07(+0.63%)
Sep 02, 2014
11.40
11.56
11.38
11.52
695,160
-0.05(-0.45%)
Aug 29, 2014
11.57
11.57
11.57
0
-0.83(-6.69%)
Aug 28, 2014
12.28
12.42
12.28
12.40
566,310
-0.12(-0.96%)
Aug 27, 2014
12.47
12.53
12.43
12.52
316,431
-0.08(-0.60%)
Aug 26, 2014
12.52
12.65
12.50
12.60
483,993
+0.15(+1.21%)
Aug 25, 2014
12.47
12.47
12.41
12.45
100,655
+0.06(+0.48%)
Aug 22, 2014
12.36
12.43
12.34
12.38
867,897
+0.11(+0.86%)
Aug 21, 2014
12.29
12.31
12.22
12.28
131,067
-0.09(-0.69%)
Aug 20, 2014
12.40
12.45
12.29
12.37
363,973
-0.09(-0.72%)
Aug 19, 2014
12.45
12.48
12.38
12.46
155,988
-0.04(-0.32%)
Aug 18, 2014
12.42
12.54
12.38
12.49
631,023
-0.02(-0.12%)
Aug 15, 2014
12.51
12.55
12.40
12.51
181,975
+0.23(+1.87%)
Aug 14, 2014
12.24
12.34
12.24
12.28
234,005
+0.08(+0.66%)
Aug 13, 2014
12.28
12.28
12.18
12.20
904,646
-0.11(-0.89%)
Aug 12, 2014
12.35
12.37
12.25
12.31
247,662
-0.09(-0.73%)
Aug 11, 2014
12.49
12.49
12.35
12.40
223,706
-0.09(-0.72%)
Aug 08, 2014
12.37
12.53
12.33
12.49
383,670
+0.29(+2.34%)
Aug 07, 2014
12.46
12.46
12.17
12.21
2,524,196
-0.21(-1.73%)
Aug 06, 2014
12.42
12.48
12.39
12.42
484,704
-0.28(-2.20%)
Aug 05, 2014
12.79
12.79
12.66
12.70
232,967
-0.06(-0.47%)
Aug 04, 2014
12.88
12.88
12.63
12.76
644,696
-0.04(-0.31%)
Aug 01, 2014
12.85
12.88
12.75
12.80
811,867
-0.18(-1.42%)
Jul 31, 2014
13.12
13.18
12.98
12.98
828,398
-0.38(-2.88%)
Jul 30, 2014
13.60
13.60
13.37
13.37
691,086
-0.27(-1.98%)
Jul 29, 2014
13.84
13.84
13.64
13.64
423,214
-0.01(-0.11%)
Jul 28, 2014
13.82
13.82
13.64
13.65
354,244
-0.20(-1.41%)
Jul 25, 2014
13.90
13.98
13.77
13.85
330,442
-0.19(-1.35%)
Jul 24, 2014
14.04
14.11
13.98
14.04
264,642
-0.08(-0.57%)
Jul 23, 2014
14.13
14.21
14.08
14.12
304,690
-0.10(-0.67%)
Jul 22, 2014
14.29
14.29
14.18
14.21
276,021
-0.57(-3.86%)
Jul 21, 2014
14.91
14.91
14.69
14.79
247,304
+0.12(+0.82%)
Jul 18, 2014
14.60
14.68
14.58
14.66
463,989
+0.06(+0.45%)
Jul 17, 2014
14.73
14.77
14.55
14.60
353,505
-0.23(-1.52%)
Jul 16, 2014
14.83
14.86
14.76
14.83
117,670
+0.32(+2.18%)
Jul 15, 2014
14.57
14.60
14.49
14.51
255,843
-0.16(-1.09%)
Jul 14, 2014
14.63
14.68
14.58
14.67
373,739
+0.31(+2.16%)
Jul 11, 2014
14.21
14.39
14.21
14.36
462,275
-0.11(-0.76%)
Jul 10, 2014
14.42
14.53
14.36
14.47
513,915
+0.01(+0.07%)
Jul 09, 2014
14.41
14.50
14.32
14.46
489,815
-0.16(-1.09%)
Jul 08, 2014
14.81
14.81
14.53
14.62
219,139
-0.28(-1.85%)
Jul 07, 2014
14.99
14.99
14.82
14.89
118,174
-0.08(-0.50%)
Jul 03, 2014
14.97
14.97
14.97
0
+0.25(+1.70%)
Jul 02, 2014
14.66
14.75
14.63
14.72
144,870
+0.07(+0.48%)
Jul 01, 2014
14.51
14.69
14.50
14.65
694,088
+0.00(+0.00%)
Jun 30, 2014
14.57
14.66
14.55
14.65
340,937
+0.15(+1.03%)
Jun 27, 2014
14.50
14.53
14.45
14.50
177,691
-0.08(-0.55%)
Jun 26, 2014
14.59
14.63
14.53
14.58
542,935
-0.01(-0.03%)
Jun 25, 2014
14.59
14.61
14.55
14.59
175,577
-0.18(-1.25%)
Jun 24, 2014
14.75
14.80
14.69
14.77
194,323
-0.22(-1.47%)
Jun 23, 2014
14.87
15.00
14.85
14.99
169,306
+0.13(+0.87%)
Jun 20, 2014
14.79
14.86
14.73
14.86
1,891,174
-0.08(-0.54%)
Jun 19, 2014
14.91
14.99
14.82
14.94
2,123,891
+0.01(+0.10%)
Jun 18, 2014
14.75
14.94
14.70
14.93
419,058
+0.12(+0.84%)
Jun 17, 2014
14.62
14.80
14.62
14.80
468,199
+0.14(+0.95%)
Jun 16, 2014
14.73
14.79
14.62
14.66
226,646
-0.11(-0.74%)
Jun 13, 2014
14.84
14.87
14.75
14.77
342,758
+0.03(+0.20%)
Jun 12, 2014
14.77
14.77
14.70
14.74
308,065
-0.10(-0.67%)
Jun 11, 2014
14.81
14.85
14.76
14.84
90,095
+0.06(+0.41%)
Jun 10, 2014
14.80
14.81
14.75
14.78
344,272
+0.22(+1.55%)
Jun 06, 2014
14.57
14.61
14.49
14.55
467,850
-0.14(-0.95%)
Jun 05, 2014
14.71
14.73
14.61
14.70
1,035,473
-0.02(-0.10%)
Jun 04, 2014
14.74
14.80
14.47
14.71
1,560,297
-0.20(-1.37%)
Jun 03, 2014
14.97
14.97
14.84
14.91
173,999
-0.18(-1.16%)
Jun 02, 2014
15.08
15.13
14.95
15.09
168,728
-0.19(-1.24%)
May 30, 2014
15.24
15.31
15.21
15.28
167,400
+0.00(+0.00%)
May 29, 2014
15.24
15.30
15.24
15.28
974,325
+0.21(+1.39%)
May 28, 2014
15.17
15.21
15.03
15.07
122,441
-0.18(-1.18%)
May 27, 2014
15.26
15.31
15.20
15.25
88,728
-0.06(-0.39%)
May 23, 2014
15.31
15.31
15.31
0
+0.02(+0.13%)
May 22, 2014
15.37
15.37
15.29
15.29
114,512
-0.17(-1.10%)
May 21, 2014
15.37
15.46
15.30
15.46
174,574
+0.03(+0.19%)
May 20, 2014
15.45
15.52
15.37
15.43
2,589,347
-0.35(-2.22%)
May 19, 2014
15.67
15.79
15.60
15.78
452,298
+0.18(+1.15%)
May 16, 2014
15.64
15.67
15.56
15.60
478,428
+0.41(+2.70%)
May 15, 2014
15.18
15.26
15.11
15.19
129,913
+0.30(+2.01%)
May 14, 2014
14.90
14.94
14.81
14.89
182,932
-0.02(-0.13%)
May 13, 2014
14.91
14.97
14.87
14.91
140,988
+0.07(+0.47%)
May 12, 2014
14.86
14.94
14.80
14.84
386,445
-0.15(-1.00%)
May 09, 2014
14.93
15.05
14.93
14.99
226,790
+0.08(+0.54%)
May 08, 2014
14.77
14.98
14.72
14.91
262,611
+0.41(+2.83%)
May 07, 2014
14.48
14.59
14.42
14.50
199,984
-0.10(-0.68%)
May 06, 2014
14.56
14.66
14.56
14.60
127,393
+0.20(+1.39%)
May 05, 2014
14.44
14.44
14.33
14.40
301,305
-0.01(-0.07%)
May 02, 2014
14.43
14.48
14.34
14.41
388,320
-0.03(-0.21%)
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.