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
)
12.17
+0.09 (+0.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 28, 2017
7.180
7.230
7.160
7.215
60,990
+0.05(+0.77%)
Apr 27, 2017
7.030
7.170
7.030
7.160
85,184
+0.14(+1.99%)
Apr 26, 2017
7.000
7.070
6.995
7.020
70,881
+0.13(+1.89%)
Apr 25, 2017
6.946
6.960
6.890
6.890
91,140
+0.03(+0.44%)
Apr 24, 2017
6.810
6.900
6.810
6.860
55,958
+0.10(+1.48%)
Apr 21, 2017
6.740
6.760
6.670
6.760
2,379,081
-0.02(-0.29%)
Apr 20, 2017
6.740
6.830
6.730
6.780
1,515,346
-0.01(-0.22%)
Apr 19, 2017
6.870
6.880
6.780
6.795
1,700,536
-0.07(-0.95%)
Apr 18, 2017
6.820
6.860
6.792
6.860
1,264,876
-0.04(-0.65%)
Apr 17, 2017
6.890
6.999
6.870
6.905
169,580
+0.04(+0.51%)
Apr 13, 2017
6.880
6.890
6.840
6.870
1,179,386
-0.09(-1.29%)
Apr 12, 2017
6.965
6.985
6.900
6.960
134,394
-0.41(-5.56%)
Apr 11, 2017
7.260
7.370
7.260
7.370
67,122
+0.13(+1.80%)
Apr 10, 2017
7.140
7.250
7.140
7.240
70,262
+0.20(+2.84%)
Apr 07, 2017
7.000
7.070
6.980
7.040
60,442
+0.11(+1.59%)
Apr 06, 2017
6.900
6.960
6.900
6.930
63,946
+0.05(+0.73%)
Apr 05, 2017
6.860
6.900
6.840
6.880
50,624
-0.01(-0.22%)
Apr 04, 2017
6.910
6.920
6.860
6.895
54,211
-0.04(-0.51%)
Apr 03, 2017
6.925
6.960
6.880
6.930
67,281
-0.04(-0.57%)
Mar 31, 2017
6.950
7.010
6.940
6.970
68,961
-0.08(-1.13%)
Mar 30, 2017
7.060
7.090
7.040
7.050
60,217
-0.04(-0.63%)
Mar 29, 2017
7.060
7.110
7.040
7.095
60,026
-0.06(-0.77%)
Mar 28, 2017
7.140
7.175
7.110
7.150
64,220
-0.02(-0.28%)
Mar 27, 2017
7.150
7.190
7.120
7.170
60,228
+0.01(+0.14%)
Mar 24, 2017
7.080
7.170
7.050
7.160
2,696,380
+0.07(+1.04%)
Mar 23, 2017
7.020
7.100
7.010
7.086
93,057
+0.16(+2.32%)
Mar 22, 2017
6.910
6.950
6.880
6.925
110,589
-0.08(-1.14%)
Mar 21, 2017
7.070
7.080
6.990
7.005
66,096
+0.02(+0.36%)
Mar 20, 2017
6.945
6.980
6.920
6.980
137,641
+0.07(+0.94%)
Mar 17, 2017
6.920
6.940
6.870
6.915
137,283
+0.03(+0.44%)
Mar 16, 2017
6.890
6.910
6.860
6.885
41,011
-0.04(-0.65%)
Mar 15, 2017
6.888
6.960
6.880
6.930
237,045
+0.10(+1.46%)
Mar 14, 2017
6.820
6.860
6.800
6.830
117,472
-0.13(-1.87%)
Mar 13, 2017
6.880
6.980
6.880
6.960
91,824
+0.10(+1.53%)
Mar 10, 2017
6.870
6.900
6.840
6.855
72,137
+0.11(+1.56%)
Mar 09, 2017
6.720
6.780
6.720
6.750
126,657
-0.09(-1.32%)
Mar 08, 2017
6.840
6.870
6.820
6.840
83,641
-0.02(-0.29%)
Mar 07, 2017
6.845
6.910
6.820
6.860
101,524
-0.10(-1.44%)
Mar 06, 2017
6.925
6.970
6.900
6.960
155,139
+0.05(+0.80%)
Mar 03, 2017
6.870
6.920
6.850
6.905
62,432
+0.02(+0.22%)
Mar 02, 2017
6.920
6.950
6.880
6.890
312,456
-0.12(-1.64%)
Mar 01, 2017
6.970
7.030
6.970
7.005
64,825
+0.02(+0.29%)
Feb 28, 2017
7.020
7.020
6.970
6.985
71,707
-0.05(-0.78%)
Feb 27, 2017
7.020
7.080
7.010
7.040
108,852
-0.06(-0.85%)
Feb 24, 2017
7.150
7.160
7.080
7.100
116,981
-0.09(-1.25%)
Feb 23, 2017
7.176
7.200
7.150
7.190
58,898
-0.01(-0.21%)
Feb 22, 2017
7.210
7.245
7.180
7.205
260,383
+0.01(+0.21%)
Feb 21, 2017
7.180
7.200
7.160
7.190
105,591
-0.11(-1.51%)
Feb 17, 2017
7.300
7.300
7.300
0
-0.10(-1.35%)
Feb 16, 2017
7.280
7.420
7.280
7.400
89,871
+0.04(+0.54%)
Feb 15, 2017
7.320
7.400
7.280
7.360
124,866
-0.01(-0.20%)
Feb 14, 2017
7.375
7.420
7.340
7.375
56,789
-0.04(-0.61%)
Feb 13, 2017
7.370
7.420
7.370
7.420
63,672
-0.03(-0.38%)
Feb 10, 2017
7.330
7.460
7.330
7.448
56,100
-0.00(-0.03%)
Feb 09, 2017
7.390
7.450
7.390
7.450
23,645
+0.00(+0.00%)
Feb 08, 2017
7.330
7.480
7.330
7.450
76,512
+0.16(+2.19%)
Feb 07, 2017
7.255
7.310
7.230
7.290
81,424
+0.03(+0.41%)
Feb 06, 2017
7.220
7.260
7.210
7.260
278,401
-0.15(-2.02%)
Feb 03, 2017
7.380
7.450
7.380
7.410
67,519
+0.00(+0.00%)
Feb 02, 2017
7.430
7.460
7.380
7.410
423,364
-0.02(-0.34%)
Feb 01, 2017
7.400
7.450
7.400
7.435
528,131
+0.08(+1.16%)
Jan 31, 2017
7.350
7.390
7.310
7.350
3,500,943
-0.05(-0.68%)
Jan 30, 2017
7.450
7.455
7.350
7.400
234,893
-0.36(-4.64%)
Jan 27, 2017
7.830
7.890
7.690
7.760
149,378
+0.63(+8.84%)
Jan 26, 2017
7.150
7.170
7.080
7.130
121,597
-0.02(-0.28%)
Jan 25, 2017
7.150
7.150
7.100
7.150
126,991
-0.06(-0.90%)
Jan 24, 2017
7.173
7.240
7.150
7.215
102,554
-0.09(-1.30%)
Jan 23, 2017
7.280
7.340
7.280
7.310
462,693
-0.01(-0.14%)
Jan 20, 2017
7.300
7.340
7.260
7.320
252,963
-0.04(-0.54%)
Jan 19, 2017
7.453
7.480
7.310
7.360
302,166
-0.02(-0.27%)
Jan 18, 2017
7.370
7.440
7.360
7.380
55,646
-0.11(-1.47%)
Jan 17, 2017
7.425
7.520
7.410
7.490
308,539
+0.01(+0.13%)
Jan 13, 2017
7.480
7.480
7.480
0
-0.01(-0.13%)
Jan 12, 2017
7.500
7.548
7.480
7.490
82,196
-0.15(-1.96%)
Jan 11, 2017
7.600
7.650
7.510
7.640
185,744
-0.09(-1.16%)
Jan 10, 2017
7.620
7.785
7.590
7.730
239,483
+0.44(+5.96%)
Jan 09, 2017
7.250
7.330
7.250
7.295
173,124
+0.00(+0.05%)
Jan 06, 2017
7.310
7.340
7.290
7.291
110,479
-0.08(-1.14%)
Jan 05, 2017
7.391
7.410
7.350
7.375
106,561
-0.19(-2.51%)
Jan 04, 2017
7.520
7.580
7.473
7.565
151,326
+0.03(+0.33%)
Jan 03, 2017
7.460
7.570
7.440
7.540
421,162
-0.05(-0.66%)
Dec 30, 2016
7.590
7.590
7.590
0
+0.06(+0.80%)
Dec 29, 2016
7.460
7.540
7.460
7.530
194,329
+0.10(+1.35%)
Dec 28, 2016
7.380
7.450
7.370
7.430
161,126
-0.09(-1.20%)
Dec 27, 2016
7.490
7.540
7.490
7.520
200,069
+0.00(+0.07%)
Dec 23, 2016
7.515
7.515
7.515
0
+0.08(+1.14%)
Dec 22, 2016
7.490
7.510
7.430
7.430
167,178
-0.06(-0.80%)
Dec 21, 2016
7.520
7.560
7.490
7.490
216,976
-0.03(-0.40%)
Dec 20, 2016
7.480
7.560
7.473
7.520
280,133
+0.06(+0.80%)
Dec 19, 2016
7.400
7.500
7.390
7.460
297,962
+0.01(+0.13%)
Dec 16, 2016
7.495
7.495
7.420
7.450
120,369
-0.14(-1.84%)
Dec 15, 2016
7.551
7.620
7.540
7.590
243,214
-0.06(-0.78%)
Dec 14, 2016
7.864
7.880
7.650
7.650
185,214
-0.06(-0.78%)
Dec 13, 2016
7.810
7.850
7.710
7.710
407,988
-0.33(-4.16%)
Dec 12, 2016
8.050
8.070
8.010
8.045
187,362
-0.14(-1.77%)
Dec 09, 2016
8.200
8.240
8.160
8.190
103,223
+0.04(+0.55%)
Dec 08, 2016
8.080
8.190
8.070
8.145
174,584
+0.09(+1.12%)
Dec 07, 2016
7.890
8.072
7.890
8.055
637,210
+0.09(+1.19%)
Dec 06, 2016
7.950
8.002
7.940
7.960
82,818
-0.10(-1.30%)
Dec 05, 2016
8.060
8.090
8.030
8.065
226,367
+0.20(+2.61%)
Dec 02, 2016
7.820
7.860
7.730
7.860
143,557
+0.15(+1.95%)
Dec 01, 2016
7.780
7.780
7.650
7.710
245,888
-0.07(-0.90%)
Nov 30, 2016
7.770
7.830
7.740
7.780
267,617
+0.03(+0.32%)
Nov 29, 2016
7.690
7.790
7.690
7.755
189,628
+0.00(+0.06%)
Nov 28, 2016
7.740
7.790
7.680
7.750
196,431
-0.15(-1.90%)
Nov 25, 2016
7.840
7.910
7.830
7.900
70,262
-0.01(-0.19%)
Nov 23, 2016
7.915
7.915
7.915
0
-0.19(-2.40%)
Nov 22, 2016
7.980
8.130
7.980
8.110
489,078
+0.15(+1.95%)
Nov 21, 2016
7.920
7.970
7.900
7.955
140,968
+0.13(+1.73%)
Nov 18, 2016
7.800
7.840
7.770
7.820
141,955
-0.10(-1.26%)
Nov 17, 2016
7.934
7.980
7.910
7.920
202,147
+0.02(+0.25%)
Nov 16, 2016
7.990
8.020
7.868
7.900
436,502
-0.20(-2.47%)
Nov 15, 2016
8.030
8.100
7.980
8.100
211,679
+0.43(+5.68%)
Nov 14, 2016
7.730
7.740
7.620
7.665
260,872
+0.22(+3.02%)
Nov 11, 2016
7.460
7.490
7.370
7.440
143,706
-0.05(-0.67%)
Nov 10, 2016
7.420
7.540
7.400
7.490
179,804
+0.12(+1.63%)
Nov 09, 2016
7.340
7.436
7.340
7.370
1,139,473
-0.08(-1.07%)
Nov 08, 2016
7.390
7.460
7.380
7.450
79,970
+0.07(+0.95%)
Nov 07, 2016
7.404
7.410
7.350
7.380
110,508
-0.13(-1.73%)
Nov 04, 2016
7.600
7.620
7.510
7.510
140,555
-0.25(-3.22%)
Nov 03, 2016
7.800
7.800
7.740
7.760
98,089
+0.12(+1.57%)
Nov 02, 2016
7.712
7.725
7.630
7.640
75,216
-0.14(-1.80%)
Nov 01, 2016
7.830
7.840
7.730
7.780
82,782
+0.11(+1.37%)
Oct 31, 2016
7.730
7.730
7.610
7.675
96,112
-0.12(-1.48%)
Oct 28, 2016
7.760
7.830
7.760
7.790
102,665
+0.04(+0.52%)
Oct 27, 2016
7.810
7.810
7.750
7.750
99,397
-0.03(-0.39%)
Oct 26, 2016
7.770
7.810
7.750
7.780
112,105
+0.17(+2.17%)
Oct 25, 2016
7.570
7.640
7.540
7.615
80,675
-0.05(-0.72%)
Oct 24, 2016
7.690
7.710
7.640
7.670
102,857
-0.01(-0.13%)
Oct 21, 2016
7.620
7.690
7.620
7.680
152,089
-0.00(-0.07%)
Oct 20, 2016
7.690
7.723
7.640
7.685
61,207
-0.18(-2.23%)
Oct 19, 2016
7.855
7.890
7.840
7.860
68,383
+0.20(+2.61%)
Oct 18, 2016
7.600
7.680
7.600
7.660
391,821
+0.37(+5.02%)
Oct 17, 2016
7.290
7.340
7.283
7.294
102,618
-0.11(-1.43%)
Oct 14, 2016
7.390
7.450
7.380
7.400
65,191
+0.28(+3.93%)
Oct 13, 2016
7.140
7.170
7.080
7.120
95,554
-0.19(-2.60%)
Oct 12, 2016
7.300
7.347
7.280
7.310
64,011
+0.03(+0.41%)
Oct 11, 2016
7.430
7.470
7.280
7.280
137,341
-0.18(-2.41%)
Oct 10, 2016
7.470
7.500
7.460
7.460
57,893
-0.01(-0.13%)
Oct 07, 2016
7.500
7.500
7.400
7.470
51,925
-0.14(-1.87%)
Oct 06, 2016
7.680
7.840
7.590
7.612
304,940
-0.23(-2.91%)
Oct 05, 2016
8.090
8.090
7.810
7.840
280,760
+0.70(+9.80%)
Oct 04, 2016
7.120
7.210
7.120
7.140
118,380
+0.06(+0.85%)
Oct 03, 2016
7.090
7.130
7.060
7.080
129,294
+0.00(+0.00%)
Sep 30, 2016
7.010
7.100
6.980
7.080
79,676
+0.13(+1.87%)
Sep 29, 2016
6.970
7.000
6.890
6.950
66,230
+0.05(+0.72%)
Sep 28, 2016
6.930
6.940
6.870
6.900
217,675
-0.03(-0.43%)
Sep 27, 2016
6.755
6.950
6.750
6.930
118,956
+0.13(+1.91%)
Sep 26, 2016
6.830
6.850
6.800
6.800
143,719
-0.21(-3.00%)
Sep 23, 2016
7.005
7.040
6.980
7.010
338,673
-0.03(-0.43%)
Sep 22, 2016
7.030
7.120
7.020
7.040
212,193
+0.10(+1.44%)
Sep 21, 2016
6.910
6.950
6.850
6.940
215,966
+0.06(+0.87%)
Sep 20, 2016
6.910
6.950
6.860
6.880
146,531
+0.05(+0.73%)
Sep 19, 2016
6.830
6.900
6.800
6.830
119,586
+0.25(+3.88%)
Sep 16, 2016
6.650
6.660
6.540
6.575
149,855
-0.12(-1.79%)
Sep 15, 2016
6.550
6.700
6.540
6.695
179,932
+0.31(+4.86%)
Sep 14, 2016
6.356
6.400
6.340
6.385
164,705
+0.08(+1.19%)
Sep 13, 2016
6.445
6.445
6.300
6.310
110,548
-0.24(-3.66%)
Sep 12, 2016
6.470
6.560
6.466
6.550
134,793
+0.02(+0.31%)
Sep 09, 2016
6.700
6.710
6.510
6.530
81,251
-0.24(-3.55%)
Sep 08, 2016
6.750
6.810
6.720
6.770
88,155
-0.05(-0.73%)
Sep 07, 2016
6.810
6.870
6.790
6.820
93,717
+0.03(+0.44%)
Sep 06, 2016
6.840
6.840
6.780
6.790
176,833
+0.00(+0.00%)
Sep 02, 2016
6.790
6.790
6.790
0
+0.15(+2.18%)
Sep 01, 2016
6.720
6.730
6.623
6.645
481,703
+0.10(+1.61%)
Aug 31, 2016
6.430
6.540
6.420
6.540
136,569
+0.16(+2.51%)
Aug 30, 2016
6.435
6.435
6.350
6.380
162,398
+0.00(+0.00%)
Aug 29, 2016
6.490
6.490
6.350
6.380
109,142
-0.02(-0.31%)
Aug 26, 2016
6.450
6.570
6.360
6.400
140,639
-0.04(-0.62%)
Aug 25, 2016
6.500
6.520
6.420
6.440
102,228
-0.03(-0.46%)
Aug 24, 2016
6.530
6.560
6.470
6.470
61,900
-0.05(-0.77%)
Aug 23, 2016
6.540
6.560
6.520
6.520
116,629
+0.27(+4.30%)
Aug 22, 2016
6.250
6.280
6.250
6.251
127,384
+0.03(+0.42%)
Aug 19, 2016
6.193
6.240
6.170
6.225
89,346
-0.04(-0.72%)
Aug 18, 2016
6.240
6.290
6.210
6.270
99,947
+0.17(+2.79%)
Aug 17, 2016
6.080
6.120
6.050
6.100
96,891
-0.01(-0.16%)
Aug 16, 2016
6.080
6.140
6.070
6.110
163,548
+0.03(+0.49%)
Aug 15, 2016
6.100
6.110
6.040
6.080
205,071
-0.08(-1.30%)
Aug 12, 2016
6.180
6.240
6.150
6.160
192,879
+0.09(+1.48%)
Aug 11, 2016
6.090
6.090
6.020
6.070
96,013
-0.10(-1.62%)
Aug 10, 2016
6.160
6.180
6.130
6.170
126,910
+0.06(+0.98%)
Aug 09, 2016
6.140
6.160
6.100
6.110
194,449
+0.10(+1.66%)
Aug 08, 2016
6.050
6.060
6.000
6.010
104,923
-0.03(-0.41%)
Aug 05, 2016
6.025
6.070
6.020
6.035
55,178
-0.04(-0.58%)
Aug 04, 2016
6.160
6.160
6.070
6.070
71,215
-0.04(-0.57%)
Aug 03, 2016
6.100
6.160
6.080
6.105
437,523
-0.06(-1.05%)
Aug 02, 2016
6.170
6.170
6.120
6.170
229,250
+0.09(+1.48%)
Aug 01, 2016
6.130
6.150
6.050
6.080
107,046
-0.07(-1.14%)
Jul 29, 2016
6.150
6.220
6.120
6.150
129,748
+0.01(+0.16%)
Jul 28, 2016
6.140
6.180
6.110
6.140
254,980
+0.03(+0.49%)
Jul 27, 2016
6.145
6.183
6.100
6.110
135,825
+0.01(+0.16%)
Jul 26, 2016
6.260
6.260
6.070
6.100
184,999
-0.26(-4.01%)
Jul 25, 2016
6.350
6.380
6.350
6.355
460,588
+0.08(+1.19%)
Jul 22, 2016
6.250
6.280
6.240
6.280
68,460
+0.04(+0.64%)
Jul 21, 2016
6.280
6.290
6.220
6.240
163,197
-0.09(-1.42%)
Jul 20, 2016
6.320
6.340
6.300
6.330
92,310
-0.05(-0.78%)
Jul 19, 2016
6.450
6.470
6.360
6.380
152,573
-0.16(-2.45%)
Jul 18, 2016
6.535
6.590
6.510
6.540
93,545
+0.02(+0.31%)
Jul 15, 2016
6.530
6.550
6.480
6.520
110,006
-0.17(-2.54%)
Jul 14, 2016
6.720
6.780
6.670
6.690
74,899
+0.05(+0.75%)
Jul 13, 2016
6.760
6.780
6.630
6.640
225,240
-0.04(-0.67%)
Jul 12, 2016
6.650
6.730
6.600
6.685
130,797
+0.28(+4.37%)
Jul 11, 2016
6.400
6.432
6.380
6.405
1,128,978
+0.08(+1.34%)
Jul 08, 2016
6.340
6.185
6.320
90,915
+0.14(+2.18%)
Jul 07, 2016
6.330
6.350
6.140
6.185
140,145
-0.66(-9.58%)
Jul 05, 2016
6.820
6.877
6.783
6.840
72,158
-0.16(-2.29%)
Jul 01, 2016
7.000
7.000
7.000
0
-0.02(-0.28%)
Jun 30, 2016
6.870
7.020
6.840
7.020
180,355
+0.22(+3.24%)
Jun 29, 2016
6.660
6.905
6.636
6.800
204,481
+0.34(+5.26%)
Jun 28, 2016
6.427
6.490
6.360
6.460
392,072
+0.36(+5.90%)
Jun 27, 2016
6.085
6.100
6.010
6.100
264,732
-0.44(-6.73%)
Jun 24, 2016
6.780
6.990
6.470
6.540
210,928
-0.90(-12.10%)
Jun 23, 2016
7.480
7.480
7.320
7.440
137,238
+0.12(+1.64%)
Jun 22, 2016
7.290
7.360
7.250
7.320
125,307
+0.14(+1.88%)
Jun 21, 2016
7.165
7.240
7.140
7.185
181,972
+0.15(+2.20%)
Jun 20, 2016
7.060
7.080
7.000
7.030
301,038
+0.40(+6.03%)
Jun 17, 2016
6.624
6.650
6.570
6.630
392,455
+0.14(+2.16%)
Jun 16, 2016
6.415
6.530
6.360
6.490
118,346
+0.12(+1.88%)
Jun 15, 2016
6.420
6.450
6.360
6.370
120,565
+0.16(+2.58%)
Jun 14, 2016
6.305
6.320
6.170
6.210
267,064
-0.11(-1.66%)
Jun 13, 2016
6.286
6.420
6.286
6.315
130,833
-0.14(-2.24%)
Jun 10, 2016
6.558
6.590
6.410
6.460
126,505
-0.35(-5.17%)
Jun 09, 2016
6.890
6.905
6.800
6.812
171,108
-0.14(-1.99%)
Jun 08, 2016
6.900
7.010
6.900
6.950
475,658
+0.17(+2.49%)
Jun 07, 2016
6.850
6.870
6.770
6.781
156,261
-0.10(-1.44%)
Jun 06, 2016
6.970
6.970
6.840
6.880
221,923
-0.16(-2.20%)
Jun 03, 2016
7.170
7.185
7.000
7.035
65,389
-0.31(-4.29%)
Jun 02, 2016
7.280
7.370
7.280
7.350
76,638
+0.15(+2.08%)
Jun 01, 2016
7.120
7.202
7.120
7.200
123,503
+0.06(+0.77%)
May 31, 2016
7.215
7.260
7.100
7.145
266,261
-0.14(-1.92%)
May 27, 2016
7.285
7.285
7.285
0
-0.09(-1.29%)
May 26, 2016
7.450
7.460
7.360
7.380
87,052
+0.05(+0.68%)
May 25, 2016
7.270
7.365
7.270
7.330
43,093
-0.16(-2.14%)
May 24, 2016
7.400
7.510
7.400
7.490
260,376
+0.52(+7.38%)
May 23, 2016
6.960
7.010
6.930
6.975
106,386
-0.12(-1.76%)
May 20, 2016
7.100
7.160
7.080
7.100
2,082,829
+0.09(+1.28%)
May 19, 2016
7.045
7.065
6.975
7.010
2,112,435
-0.10(-1.41%)
May 18, 2016
7.100
7.160
7.050
7.110
2,105,648
+0.06(+0.85%)
May 17, 2016
7.140
7.148
7.050
7.050
129,435
-0.11(-1.54%)
May 16, 2016
7.110
7.180
7.110
7.160
115,274
+0.26(+3.77%)
May 13, 2016
6.880
6.980
6.880
6.900
1,105,326
+0.18(+2.60%)
May 12, 2016
6.880
6.880
6.710
6.725
115,916
-0.16(-2.25%)
May 11, 2016
6.900
6.940
6.850
6.880
124,613
+0.00(+0.00%)
May 10, 2016
6.830
6.930
6.830
6.880
134,539
+0.09(+1.40%)
May 09, 2016
6.820
6.860
6.760
6.785
109,878
-0.13(-1.95%)
May 06, 2016
6.870
6.960
6.870
6.920
74,289
+0.01(+0.14%)
May 05, 2016
6.920
6.950
6.890
6.910
92,378
-0.05(-0.79%)
May 04, 2016
7.033
7.065
6.940
6.965
89,152
-0.41(-5.50%)
May 03, 2016
7.442
7.460
7.350
7.370
149,218
-0.24(-3.09%)
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.