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
Brightcove Inc
(NQ:
BCOV
)
2.110
-0.060 (-2.76%)
Streaming Delayed Price
Updated: 4:00 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 30, 2013
6.040
6.100
5.830
6.020
0
-0.06(-0.99%)
Apr 29, 2013
5.970
6.190
5.950
6.080
499,920
+0.16(+2.70%)
Apr 26, 2013
5.560
6.000
5.560
5.920
350,072
+0.35(+6.28%)
Apr 25, 2013
5.290
5.618
5.290
5.570
0
+0.31(+5.89%)
Apr 24, 2013
5.350
5.490
5.240
5.260
0
-0.11(-2.05%)
Apr 23, 2013
5.260
5.470
5.200
5.370
108,307
+0.15(+2.87%)
Apr 22, 2013
5.160
5.240
4.890
5.220
275,884
+0.07(+1.36%)
Apr 19, 2013
5.500
5.500
5.060
5.150
495,387
-0.34(-6.19%)
Apr 18, 2013
5.730
5.760
5.470
5.490
257,139
-0.22(-3.85%)
Apr 17, 2013
5.780
5.830
5.650
5.710
209,960
-0.08(-1.38%)
Apr 16, 2013
5.900
5.970
5.750
5.790
161,929
-0.04(-0.69%)
Apr 15, 2013
6.050
6.080
5.770
5.830
275,237
-0.22(-3.64%)
Apr 12, 2013
5.982
6.060
5.980
6.050
125,041
+0.04(+0.67%)
Apr 11, 2013
6.180
6.190
6.000
6.010
149,175
-0.18(-2.91%)
Apr 10, 2013
6.140
6.220
6.030
6.190
159,183
+0.07(+1.14%)
Apr 09, 2013
5.990
6.160
5.970
6.120
310,508
+0.13(+2.17%)
Apr 08, 2013
6.050
6.050
5.960
5.990
188,853
-0.06(-0.99%)
Apr 05, 2013
5.990
6.060
5.970
6.050
161,485
+0.00(+0.00%)
Apr 04, 2013
6.000
6.100
5.973
6.050
178,848
+0.05(+0.83%)
Apr 03, 2013
6.120
6.140
5.970
6.000
273,541
-0.14(-2.28%)
Apr 02, 2013
6.070
6.280
5.970
6.140
207,612
+0.12(+1.99%)
Apr 01, 2013
6.190
6.270
5.940
6.020
380,187
-0.19(-3.06%)
Mar 28, 2013
6.210
6.250
6.070
6.210
202,944
-0.01(-0.16%)
Mar 27, 2013
6.060
6.230
5.970
6.220
182,898
+0.12(+1.97%)
Mar 26, 2013
6.170
6.180
6.050
6.100
195,344
-0.02(-0.33%)
Mar 25, 2013
5.970
6.180
5.951
6.120
140,398
+0.17(+2.86%)
Mar 22, 2013
5.960
6.042
5.850
5.950
349,555
+0.04(+0.68%)
Mar 21, 2013
5.880
6.000
5.876
5.910
220,219
+0.01(+0.17%)
Mar 20, 2013
6.040
6.040
5.860
5.900
628,744
-0.12(-1.99%)
Mar 19, 2013
6.010
6.070
6.000
6.020
255,556
+0.03(+0.50%)
Mar 18, 2013
6.070
6.100
5.960
5.990
216,167
-0.12(-1.96%)
Mar 15, 2013
6.150
6.240
6.090
6.110
491,233
-0.07(-1.13%)
Mar 14, 2013
5.960
6.185
5.770
6.180
721,610
+0.21(+3.52%)
Mar 13, 2013
5.990
6.130
5.945
5.970
192,545
-0.03(-0.50%)
Mar 12, 2013
6.260
6.260
5.980
6.000
511,742
-0.25(-4.00%)
Mar 11, 2013
6.170
6.360
6.120
6.250
242,316
+0.07(+1.13%)
Mar 08, 2013
6.200
6.220
6.120
6.180
212,374
+0.00(+0.00%)
Mar 07, 2013
6.170
6.240
6.100
6.180
316,385
-0.01(-0.16%)
Mar 06, 2013
6.260
6.290
6.150
6.190
266,503
-0.07(-1.12%)
Mar 05, 2013
6.310
6.310
6.120
6.260
753,418
-0.04(-0.63%)
Mar 04, 2013
6.270
6.350
6.180
6.300
200,498
-0.03(-0.47%)
Mar 01, 2013
6.260
6.380
6.150
6.330
284,892
+0.03(+0.48%)
Feb 28, 2013
6.230
6.350
6.180
6.300
282,301
-0.09(-1.41%)
Feb 27, 2013
6.350
6.440
6.300
6.390
218,818
+0.05(+0.79%)
Feb 26, 2013
6.420
6.460
6.265
6.340
355,679
-0.16(-2.46%)
Feb 22, 2013
6.400
6.540
6.370
6.500
258,729
+0.10(+1.56%)
Feb 21, 2013
6.530
6.550
6.350
6.400
599,752
-0.15(-2.29%)
Feb 20, 2013
6.480
6.750
6.400
6.550
614,523
+0.03(+0.46%)
Feb 19, 2013
6.620
6.710
6.490
6.520
332,938
-0.10(-1.51%)
Feb 15, 2013
6.700
6.789
6.540
6.620
412,710
-0.11(-1.63%)
Feb 14, 2013
6.730
6.800
6.640
6.730
278,451
-0.02(-0.30%)
Feb 13, 2013
6.840
6.880
6.565
6.750
360,347
-0.10(-1.46%)
Feb 12, 2013
6.580
6.870
6.570
6.850
694,128
+0.23(+3.47%)
Feb 11, 2013
6.460
6.620
6.360
6.620
528,239
+0.09(+1.38%)
Feb 08, 2013
6.640
6.750
6.500
6.530
351,265
-0.11(-1.66%)
Feb 07, 2013
6.700
6.830
6.530
6.640
811,211
+0.11(+1.68%)
Feb 06, 2013
6.420
6.680
6.300
6.530
758,521
+0.55(+9.20%)
Feb 04, 2013
6.120
6.150
5.950
5.980
1,536,691
-0.13(-2.13%)
Feb 01, 2013
7.140
7.400
5.970
6.110
4,842,989
-2.31(-27.43%)
Jan 31, 2013
8.570
8.640
8.400
8.420
516,900
-0.14(-1.64%)
Jan 30, 2013
8.680
8.880
8.520
8.560
614,058
-0.05(-0.58%)
Jan 29, 2013
8.370
8.720
8.370
8.610
416,166
+0.26(+3.11%)
Jan 28, 2013
8.750
8.960
8.290
8.350
470,967
-0.35(-4.02%)
Jan 25, 2013
8.740
8.820
8.550
8.700
187,767
+0.05(+0.58%)
Jan 24, 2013
8.850
8.970
8.600
8.650
391,262
-0.19(-2.15%)
Jan 23, 2013
9.150
9.210
8.830
8.840
249,984
-0.33(-3.60%)
Jan 22, 2013
9.190
9.240
8.990
9.170
213,956
-0.03(-0.33%)
Jan 18, 2013
9.250
9.390
9.113
9.200
194,835
-0.04(-0.43%)
Jan 17, 2013
9.240
9.420
9.170
9.240
198,973
+0.03(+0.33%)
Jan 16, 2013
9.220
9.350
9.100
9.210
289,580
-0.14(-1.50%)
Jan 15, 2013
9.850
9.882
9.270
9.350
539,171
-0.54(-5.46%)
Jan 14, 2013
9.800
10.25
9.580
9.890
422,431
+0.01(+0.10%)
Jan 11, 2013
9.200
9.930
9.140
9.880
609,179
+0.75(+8.21%)
Jan 10, 2013
9.180
9.310
9.010
9.130
355,640
+0.01(+0.11%)
Jan 09, 2013
9.000
9.240
8.940
9.120
344,977
+0.16(+1.79%)
Jan 08, 2013
9.200
9.275
8.860
8.960
378,843
-0.30(-3.24%)
Jan 07, 2013
9.350
9.520
9.200
9.260
191,418
-0.25(-2.63%)
Jan 04, 2013
9.570
9.670
9.400
9.510
198,108
-0.05(-0.52%)
Jan 03, 2013
9.770
9.930
9.450
9.560
400,017
-0.25(-2.55%)
Jan 02, 2013
9.440
9.830
9.320
9.810
569,751
+0.77(+8.52%)
Dec 31, 2012
8.960
9.155
8.940
9.040
203,381
+0.05(+0.56%)
Dec 28, 2012
8.980
9.120
8.961
8.990
121,442
-0.02(-0.22%)
Dec 27, 2012
9.220
9.250
8.990
9.010
249,533
-0.23(-2.49%)
Dec 26, 2012
9.230
9.320
9.060
9.240
221,089
+0.01(+0.11%)
Dec 24, 2012
9.320
9.470
9.170
9.230
74,311
-0.12(-1.28%)
Dec 21, 2012
9.160
9.360
8.950
9.350
388,349
+0.01(+0.11%)
Dec 20, 2012
9.580
9.750
9.160
9.340
293,691
-0.28(-2.91%)
Dec 19, 2012
9.030
9.620
9.030
9.620
495,882
+0.57(+6.30%)
Dec 18, 2012
8.300
9.080
8.300
9.050
588,801
+0.67(+8.00%)
Dec 17, 2012
8.460
8.610
8.260
8.380
381,617
-0.04(-0.48%)
Dec 14, 2012
8.730
8.950
8.390
8.420
297,065
-0.38(-4.32%)
Dec 13, 2012
8.940
8.940
8.660
8.800
210,422
-0.12(-1.35%)
Dec 12, 2012
8.870
9.000
8.830
8.920
257,952
+0.09(+1.02%)
Dec 11, 2012
9.000
9.000
8.700
8.830
311,966
-0.09(-1.01%)
Dec 10, 2012
8.950
9.230
8.874
8.920
139,961
-0.05(-0.56%)
Dec 07, 2012
9.290
9.380
8.850
8.970
308,339
-0.28(-3.03%)
Dec 06, 2012
9.510
9.510
9.010
9.250
307,807
-0.32(-3.34%)
Dec 05, 2012
9.700
9.910
9.350
9.570
318,250
-0.32(-3.23%)
Dec 04, 2012
9.780
9.920
9.650
9.890
229,008
+0.17(+1.75%)
Nov 30, 2012
9.880
9.955
9.470
9.720
2,032,215
-0.15(-1.52%)
Nov 29, 2012
9.890
9.970
9.720
9.870
245,202
+0.07(+0.71%)
Nov 28, 2012
9.900
9.900
9.550
9.800
360,576
-0.21(-2.10%)
Nov 27, 2012
9.750
10.08
9.580
10.01
275,534
+0.24(+2.46%)
Nov 26, 2012
10.10
10.10
9.690
9.770
175,143
-0.41(-4.03%)
Nov 23, 2012
9.720
10.19
9.650
10.18
89,900
+0.52(+5.38%)
Nov 21, 2012
9.760
9.910
9.530
9.660
192,154
-0.04(-0.41%)
Nov 20, 2012
9.730
10.03
9.660
9.700
249,190
-0.01(-0.10%)
Nov 19, 2012
10.00
10.14
9.560
9.710
510,206
+0.08(+0.83%)
Nov 16, 2012
9.860
9.860
9.320
9.630
355,469
-0.25(-2.53%)
Nov 15, 2012
9.650
10.03
8.890
9.880
656,305
+0.33(+3.46%)
Nov 14, 2012
10.21
10.23
9.435
9.550
475,178
-0.61(-6.00%)
Nov 13, 2012
10.25
10.46
9.890
10.16
249,377
-0.18(-1.74%)
Nov 12, 2012
10.29
10.58
10.16
10.34
244,210
-0.12(-1.15%)
Nov 09, 2012
10.58
10.60
10.29
10.46
287,583
-0.24(-2.24%)
Nov 08, 2012
11.16
11.50
10.68
10.70
302,698
-0.53(-4.72%)
Nov 07, 2012
10.99
11.28
10.79
11.23
353,096
-0.13(-1.14%)
Nov 06, 2012
11.39
11.56
11.20
11.36
583,761
+0.08(+0.71%)
Nov 05, 2012
11.10
11.74
10.48
11.28
709,222
-0.26(-2.25%)
Nov 02, 2012
12.53
12.58
11.17
11.54
1,196,722
-1.49(-11.44%)
Nov 01, 2012
12.90
13.30
12.49
13.03
589,977
+0.41(+3.25%)
Oct 31, 2012
12.50
12.70
12.40
12.62
388,225
+0.17(+1.37%)
Oct 26, 2012
12.57
12.45
12.45
12.45
257,400
-0.05(-0.40%)
Oct 25, 2012
12.53
12.58
12.34
12.50
232,065
+0.17(+1.38%)
Oct 24, 2012
12.29
12.37
12.24
12.33
343,754
+0.09(+0.74%)
Oct 23, 2012
12.11
12.26
11.97
12.24
304,814
+0.00(+0.00%)
Oct 19, 2012
12.49
12.62
11.98
12.24
414,915
-0.36(-2.86%)
Oct 18, 2012
12.75
12.75
12.37
12.60
460,727
-0.20(-1.56%)
Oct 17, 2012
12.49
12.85
12.36
12.80
297,525
+0.38(+3.06%)
Oct 16, 2012
12.18
12.43
11.90
12.42
238,885
+0.32(+2.64%)
Oct 15, 2012
12.37
12.47
12.03
12.10
178,869
-0.25(-2.02%)
Oct 12, 2012
12.05
12.49
12.05
12.35
240,520
+0.31(+2.57%)
Oct 11, 2012
12.41
12.43
11.90
12.04
270,632
-0.26(-2.11%)
Oct 10, 2012
12.35
12.56
12.19
12.30
272,591
-0.08(-0.65%)
Oct 09, 2012
12.58
12.62
12.31
12.38
197,183
-0.26(-2.06%)
Oct 08, 2012
13.20
13.20
12.50
12.64
228,989
-0.73(-5.46%)
Oct 05, 2012
13.25
13.40
12.92
13.37
392,350
+0.12(+0.91%)
Oct 04, 2012
13.60
13.60
13.00
13.25
511,603
-0.36(-2.65%)
Oct 03, 2012
13.00
14.00
12.73
13.61
1,194,031
+0.65(+5.02%)
Oct 02, 2012
12.10
13.10
11.96
12.96
803,274
+0.97(+8.09%)
Oct 01, 2012
11.98
12.66
11.94
11.99
478,945
+0.31(+2.65%)
Sep 28, 2012
11.84
11.84
11.59
11.68
118,052
-0.22(-1.85%)
Sep 27, 2012
12.05
12.05
11.68
11.90
122,307
-0.01(-0.08%)
Sep 26, 2012
11.51
12.07
11.51
11.91
170,737
+0.40(+3.48%)
Sep 25, 2012
12.07
12.11
11.15
11.51
338,604
-0.50(-4.16%)
Sep 24, 2012
12.07
12.45
12.00
12.01
209,064
-0.34(-2.75%)
Sep 21, 2012
12.39
12.65
12.26
12.35
351,444
+0.10(+0.82%)
Sep 20, 2012
12.40
12.65
12.12
12.25
274,119
-0.18(-1.45%)
Sep 19, 2012
12.47
12.59
12.21
12.43
178,859
+0.04(+0.32%)
Sep 18, 2012
12.22
12.53
12.06
12.39
235,598
+0.11(+0.90%)
Sep 17, 2012
14.47
14.47
12.20
12.28
176,168
-0.21(-1.68%)
Sep 14, 2012
12.30
12.88
12.00
12.49
515,676
+0.03(+0.24%)
Sep 13, 2012
11.80
12.52
11.37
12.46
710,304
+0.61(+5.15%)
Sep 12, 2012
11.57
11.95
11.48
11.85
492,434
+0.48(+4.22%)
Sep 11, 2012
11.29
12.03
10.81
11.37
1,747,606
-0.65(-5.41%)
Sep 10, 2012
12.22
12.39
11.85
12.02
238,550
-0.32(-2.59%)
Sep 07, 2012
12.73
12.74
11.67
12.34
474,814
-0.24(-1.91%)
Sep 06, 2012
13.00
13.20
12.53
12.58
400,691
-0.34(-2.63%)
Sep 05, 2012
12.90
13.00
12.53
12.92
417,883
-0.03(-0.23%)
Sep 04, 2012
12.88
13.00
12.70
12.95
220,114
+0.03(+0.23%)
Aug 31, 2012
12.81
13.01
12.56
12.92
526,860
+0.12(+0.94%)
Aug 30, 2012
13.00
13.00
12.53
12.80
705,479
+0.35(+2.81%)
Aug 29, 2012
12.16
12.52
11.99
12.45
269,257
+0.37(+3.06%)
Aug 27, 2012
12.38
12.38
11.96
12.08
111,466
-0.35(-2.82%)
Aug 24, 2012
12.23
12.57
12.22
12.43
241,721
-0.03(-0.24%)
Aug 23, 2012
12.45
12.60
12.07
12.46
115,241
-0.02(-0.16%)
Aug 22, 2012
11.99
12.52
11.79
12.48
349,523
+0.42(+3.48%)
Aug 21, 2012
12.00
12.14
11.78
12.06
161,770
+0.06(+0.50%)
Aug 20, 2012
12.08
12.47
11.98
12.00
215,365
-0.16(-1.32%)
Aug 17, 2012
11.72
12.57
11.60
12.16
508,943
+0.37(+3.14%)
Aug 16, 2012
11.75
12.20
11.02
11.79
965,177
+0.10(+0.86%)
Aug 15, 2012
12.03
12.50
11.43
11.69
1,955,240
-1.29(-9.94%)
Aug 14, 2012
14.14
14.22
12.89
12.98
390,345
-1.22(-8.59%)
Aug 13, 2012
14.11
14.37
14.00
14.20
223,906
-0.35(-2.41%)
Aug 10, 2012
14.78
14.79
14.39
14.55
126,698
-0.15(-1.02%)
Aug 09, 2012
14.62
14.88
14.01
14.70
94,187
-0.24(-1.61%)
Aug 08, 2012
15.13
15.14
13.87
14.94
40,794
-0.31(-2.03%)
Aug 07, 2012
14.73
15.25
14.63
15.25
73,720
+0.51(+3.46%)
Aug 06, 2012
14.07
14.93
14.07
14.74
119,526
+0.78(+5.59%)
Aug 03, 2012
13.67
14.26
13.32
13.96
167,186
+0.50(+3.71%)
Aug 02, 2012
13.57
13.76
12.95
13.46
190,678
-0.22(-1.61%)
Aug 01, 2012
14.84
14.84
13.66
13.68
95,757
-1.13(-7.63%)
Jul 31, 2012
14.77
15.00
14.55
14.81
89,207
-0.08(-0.54%)
Jul 30, 2012
16.20
16.23
14.80
14.89
146,715
-1.31(-8.09%)
Jul 27, 2012
15.29
16.53
15.14
16.20
587,699
+1.16(+7.71%)
Jul 26, 2012
14.48
15.22
14.17
15.04
221,198
+0.36(+2.45%)
Jul 25, 2012
15.05
15.12
14.51
14.68
84,926
-0.26(-1.74%)
Jul 24, 2012
15.50
15.50
14.89
14.94
183,289
-0.57(-3.68%)
Jul 23, 2012
15.62
15.64
14.62
15.51
106,277
-0.36(-2.27%)
Jul 20, 2012
14.96
16.04
14.68
15.87
117,134
+0.83(+5.52%)
Jul 19, 2012
15.16
15.16
14.81
15.04
56,236
-0.01(-0.07%)
Jul 18, 2012
14.86
15.27
14.60
15.05
89,420
+0.07(+0.47%)
Jul 17, 2012
14.46
15.42
14.29
14.98
123,603
+0.64(+4.46%)
Jul 16, 2012
13.73
14.54
13.50
14.34
158,333
+0.55(+3.99%)
Jul 13, 2012
12.97
14.27
12.97
13.79
127,043
+0.81(+6.24%)
Jul 12, 2012
13.66
13.66
12.61
12.98
248,251
-0.87(-6.28%)
Jul 11, 2012
13.71
14.58
13.01
13.85
90,203
+0.12(+0.87%)
Jul 10, 2012
13.84
14.50
13.28
13.73
115,181
-0.06(-0.44%)
Jul 09, 2012
14.64
15.41
13.68
13.79
123,988
-0.93(-6.32%)
Jul 06, 2012
15.44
15.44
14.45
14.72
148,120
-0.91(-5.82%)
Jul 05, 2012
16.30
16.48
15.53
15.63
201,567
-0.78(-4.75%)
Jul 03, 2012
16.09
17.17
16.05
16.41
130,004
+0.42(+2.63%)
Jul 02, 2012
15.18
16.05
14.65
15.99
308,553
+0.68(+4.44%)
Jun 29, 2012
15.62
15.91
15.05
15.31
158,561
-0.03(-0.20%)
Jun 28, 2012
16.00
16.06
14.82
15.34
214,870
-0.80(-4.96%)
Jun 27, 2012
16.11
16.25
15.56
16.14
163,175
+0.15(+0.94%)
Jun 26, 2012
15.75
16.05
15.66
15.99
150,048
+0.28(+1.78%)
Jun 25, 2012
16.47
16.47
15.38
15.71
112,620
-0.12(-0.76%)
Jun 22, 2012
15.03
16.12
14.94
15.83
261,711
+0.83(+5.53%)
Jun 21, 2012
15.61
15.98
14.98
15.00
95,470
-0.79(-5.00%)
Jun 20, 2012
15.98
16.14
15.57
15.79
176,175
-0.23(-1.44%)
Jun 19, 2012
15.44
16.39
15.44
16.02
158,208
+0.55(+3.56%)
Jun 18, 2012
15.03
15.69
14.80
15.47
71,726
+0.24(+1.58%)
Jun 15, 2012
14.65
15.26
14.51
15.23
254,178
+0.61(+4.17%)
Jun 14, 2012
15.20
15.20
14.46
14.62
103,266
-0.54(-3.56%)
Jun 13, 2012
15.07
15.58
14.80
15.16
113,064
+0.04(+0.26%)
Jun 12, 2012
14.58
15.24
14.29
15.12
87,578
+0.66(+4.56%)
Jun 11, 2012
14.85
15.19
14.43
14.46
63,472
-0.27(-1.83%)
Jun 08, 2012
14.02
15.30
14.02
14.73
91,206
+0.71(+5.06%)
Jun 07, 2012
13.35
14.37
13.25
14.02
207,227
+0.80(+6.05%)
Jun 06, 2012
12.98
13.25
12.85
13.22
99,586
+0.29(+2.24%)
Jun 05, 2012
12.34
13.04
12.34
12.93
112,664
+0.52(+4.19%)
Jun 04, 2012
12.35
12.59
12.10
12.41
136,897
+0.06(+0.49%)
Jun 01, 2012
12.55
12.81
12.20
12.35
206,224
-0.33(-2.60%)
May 31, 2012
12.43
13.37
12.31
12.68
176,746
+0.21(+1.68%)
May 30, 2012
13.04
13.04
12.20
12.47
189,078
-0.72(-5.46%)
May 29, 2012
13.92
14.37
13.04
13.19
154,462
-0.55(-4.00%)
May 25, 2012
13.20
14.25
13.20
13.74
81,191
+0.55(+4.17%)
May 24, 2012
12.98
13.35
12.71
13.19
109,387
+0.28(+2.17%)
May 23, 2012
13.46
13.52
12.38
12.91
311,409
-0.59(-4.37%)
May 22, 2012
14.49
14.49
13.36
13.50
109,564
-0.99(-6.83%)
May 21, 2012
14.76
15.06
14.39
14.49
65,619
-0.27(-1.83%)
May 18, 2012
14.28
15.20
14.21
14.76
113,990
+0.45(+3.14%)
May 17, 2012
14.98
15.15
14.12
14.31
98,414
-0.60(-4.02%)
May 16, 2012
14.51
15.85
14.51
14.91
108,642
+0.51(+3.54%)
May 15, 2012
14.45
14.62
13.83
14.40
134,567
+0.11(+0.77%)
May 14, 2012
15.06
15.08
13.70
14.29
239,281
-0.96(-6.30%)
May 11, 2012
16.51
16.51
14.90
15.25
276,725
-1.42(-8.52%)
May 10, 2012
16.98
17.18
16.43
16.67
58,954
-0.17(-1.01%)
May 09, 2012
16.71
17.02
16.25
16.84
65,181
-0.04(-0.24%)
May 08, 2012
17.02
17.20
16.44
16.88
94,892
-0.25(-1.46%)
May 07, 2012
19.30
19.40
16.97
17.13
301,959
-2.18(-11.29%)
May 04, 2012
19.07
20.50
19.00
19.31
178,711
+0.31(+1.63%)
May 03, 2012
18.82
19.17
18.72
19.00
101,584
+0.09(+0.48%)
May 02, 2012
19.74
19.74
18.66
18.91
98,095
-0.92(-4.64%)
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.