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
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 28, 2017
8.700
8.800
8.550
8.700
101,314
+0.00(+0.00%)
Apr 27, 2017
8.800
8.850
8.650
8.700
56,420
-0.10(-1.14%)
Apr 26, 2017
8.600
8.900
8.600
8.800
90,426
+0.15(+1.73%)
Apr 25, 2017
8.600
8.900
8.450
8.650
169,801
+0.10(+1.17%)
Apr 24, 2017
8.400
8.650
8.350
8.550
118,252
+0.10(+1.18%)
Apr 21, 2017
8.400
8.600
8.400
8.450
70,291
+0.00(+0.00%)
Apr 20, 2017
8.450
8.700
8.400
8.450
79,779
+0.00(+0.00%)
Apr 19, 2017
8.300
8.575
8.250
8.450
193,752
+0.15(+1.81%)
Apr 18, 2017
8.400
8.450
7.950
8.300
129,559
-0.15(-1.78%)
Apr 17, 2017
8.200
8.450
8.200
8.450
61,356
+0.25(+3.05%)
Apr 13, 2017
8.250
8.400
8.100
8.200
134,697
-0.10(-1.20%)
Apr 12, 2017
8.650
8.650
8.250
8.300
122,937
-0.40(-4.60%)
Apr 11, 2017
8.200
8.750
8.150
8.700
154,190
+0.50(+6.10%)
Apr 10, 2017
8.400
8.650
8.150
8.200
129,448
-0.25(-2.96%)
Apr 07, 2017
8.200
8.550
8.200
8.450
182,500
+0.20(+2.42%)
Apr 06, 2017
8.500
8.500
8.200
8.250
212,311
-0.25(-2.94%)
Apr 05, 2017
8.300
8.550
8.225
8.500
251,256
+0.20(+2.41%)
Apr 04, 2017
8.500
8.600
8.200
8.300
117,128
-0.25(-2.92%)
Apr 03, 2017
8.950
9.000
8.450
8.550
128,962
-0.35(-3.93%)
Mar 31, 2017
8.650
8.975
8.525
8.900
343,805
+0.20(+2.30%)
Mar 30, 2017
8.550
8.800
8.550
8.700
101,547
+0.10(+1.16%)
Mar 29, 2017
8.800
8.850
8.525
8.600
216,791
-0.20(-2.27%)
Mar 28, 2017
8.800
8.900
8.575
8.800
147,821
-0.05(-0.56%)
Mar 27, 2017
8.900
9.000
8.550
8.850
280,873
-0.20(-2.21%)
Mar 24, 2017
8.050
9.300
8.050
9.050
593,333
+1.05(+13.13%)
Mar 23, 2017
7.900
8.150
7.900
8.000
151,595
+0.10(+1.27%)
Mar 22, 2017
8.100
8.200
7.850
7.900
181,660
-0.25(-3.07%)
Mar 21, 2017
8.600
8.800
8.000
8.150
259,024
-0.40(-4.68%)
Mar 20, 2017
9.000
9.000
8.400
8.550
236,263
-0.45(-5.00%)
Mar 17, 2017
8.350
9.300
8.350
9.000
426,809
+0.60(+7.14%)
Mar 16, 2017
8.300
8.400
8.275
8.400
103,654
+0.15(+1.82%)
Mar 15, 2017
8.300
8.350
8.150
8.250
207,192
-0.05(-0.60%)
Mar 14, 2017
8.350
8.350
8.100
8.300
129,544
-0.05(-0.60%)
Mar 13, 2017
8.100
8.425
8.100
8.350
136,229
+0.20(+2.45%)
Mar 10, 2017
8.150
8.200
8.050
8.150
151,440
+0.00(+0.00%)
Mar 09, 2017
8.250
8.275
8.100
8.150
136,697
-0.05(-0.61%)
Mar 08, 2017
8.350
8.400
8.150
8.200
149,013
-0.10(-1.20%)
Mar 07, 2017
8.150
8.400
8.150
8.300
118,221
+0.10(+1.22%)
Mar 06, 2017
8.350
8.350
8.150
8.200
240,632
-0.15(-1.80%)
Mar 03, 2017
8.250
8.400
8.200
8.350
213,148
+0.10(+1.21%)
Mar 02, 2017
8.450
8.500
8.200
8.250
206,902
-0.25(-2.94%)
Mar 01, 2017
8.600
8.600
8.250
8.500
207,034
+0.10(+1.19%)
Feb 28, 2017
8.200
8.525
8.050
8.400
302,095
+0.20(+2.44%)
Feb 27, 2017
8.150
8.200
8.050
8.200
174,926
+0.05(+0.61%)
Feb 24, 2017
8.050
8.200
7.950
8.150
212,194
+0.05(+0.62%)
Feb 23, 2017
8.050
8.250
7.950
8.100
196,276
+0.05(+0.62%)
Feb 22, 2017
8.000
8.200
7.850
8.050
238,247
+0.00(+0.00%)
Feb 21, 2017
8.100
8.200
7.900
8.050
525,630
+0.00(+0.00%)
Feb 17, 2017
8.050
8.050
8.050
0
+0.45(+5.92%)
Feb 16, 2017
7.150
7.700
7.050
7.600
284,919
+0.50(+7.04%)
Feb 15, 2017
6.950
7.150
6.950
7.100
219,680
+0.10(+1.43%)
Feb 14, 2017
7.000
7.100
6.950
7.000
239,118
-0.05(-0.71%)
Feb 13, 2017
7.100
7.350
6.900
7.050
273,533
-0.05(-0.70%)
Feb 10, 2017
7.000
7.200
7.000
7.100
143,927
+0.10(+1.43%)
Feb 09, 2017
7.000
7.100
6.875
7.000
207,537
+0.00(+0.00%)
Feb 08, 2017
7.000
7.075
6.775
7.000
298,971
-0.05(-0.71%)
Feb 07, 2017
7.000
7.200
6.975
7.050
146,142
+0.10(+1.44%)
Feb 06, 2017
7.000
7.100
6.900
6.950
167,156
-0.05(-0.71%)
Feb 03, 2017
7.100
7.150
6.925
7.000
230,112
+0.00(+0.00%)
Feb 02, 2017
7.100
7.250
7.000
7.000
182,150
-0.10(-1.41%)
Feb 01, 2017
7.200
7.350
7.075
7.100
143,968
-0.10(-1.39%)
Jan 31, 2017
7.250
7.450
7.150
7.200
287,418
-0.10(-1.37%)
Jan 30, 2017
7.550
7.550
7.250
7.300
184,542
-0.30(-3.95%)
Jan 27, 2017
7.450
7.700
7.400
7.600
98,205
+0.15(+2.01%)
Jan 26, 2017
7.850
7.850
7.367
7.450
138,348
-0.40(-5.10%)
Jan 25, 2017
7.900
8.005
7.750
7.850
190,142
+0.05(+0.64%)
Jan 24, 2017
7.750
7.950
7.750
7.800
196,405
+0.10(+1.30%)
Jan 23, 2017
7.800
7.950
7.650
7.700
101,342
-0.10(-1.28%)
Jan 20, 2017
7.650
7.900
7.625
7.800
204,375
+0.25(+3.31%)
Jan 19, 2017
7.650
7.750
7.450
7.550
156,776
-0.15(-1.95%)
Jan 18, 2017
7.800
7.850
7.550
7.700
192,897
-0.05(-0.65%)
Jan 17, 2017
7.950
8.000
7.650
7.750
284,043
-0.20(-2.52%)
Jan 13, 2017
7.950
7.950
7.950
0
+0.00(+0.00%)
Jan 12, 2017
8.050
8.150
7.850
7.950
101,563
-0.10(-1.24%)
Jan 11, 2017
8.050
8.200
7.900
8.050
325,906
+0.00(+0.00%)
Jan 10, 2017
8.200
8.350
8.050
8.050
101,861
-0.15(-1.83%)
Jan 09, 2017
8.100
8.250
7.975
8.200
157,555
+0.10(+1.23%)
Jan 06, 2017
8.150
8.150
8.000
8.100
168,682
-0.05(-0.61%)
Jan 05, 2017
8.200
8.350
7.945
8.150
220,720
-0.05(-0.61%)
Jan 04, 2017
8.400
8.450
8.150
8.200
319,750
-0.10(-1.20%)
Jan 03, 2017
8.150
8.430
8.100
8.300
197,407
+0.25(+3.11%)
Dec 30, 2016
8.050
8.050
8.050
0
-0.20(-2.42%)
Dec 29, 2016
8.350
8.450
8.175
8.250
261,685
-0.05(-0.60%)
Dec 28, 2016
8.200
8.400
8.075
8.300
291,849
+0.10(+1.22%)
Dec 27, 2016
7.950
8.250
7.950
8.200
137,992
+0.20(+2.50%)
Dec 23, 2016
8.000
8.000
8.000
0
-0.05(-0.62%)
Dec 22, 2016
8.100
8.100
7.890
8.050
240,542
+0.00(+0.00%)
Dec 21, 2016
8.050
8.200
8.000
8.050
178,491
-0.05(-0.62%)
Dec 20, 2016
8.250
8.350
8.050
8.100
362,170
-0.20(-2.41%)
Dec 19, 2016
8.050
8.450
7.955
8.300
244,554
+0.20(+2.47%)
Dec 16, 2016
8.100
8.375
8.050
8.100
539,859
-0.10(-1.22%)
Dec 15, 2016
8.050
8.200
7.950
8.200
284,168
+0.20(+2.50%)
Dec 14, 2016
8.050
8.200
7.950
8.000
502,348
-0.05(-0.62%)
Dec 13, 2016
8.050
8.150
7.900
8.050
332,317
+0.05(+0.63%)
Dec 12, 2016
8.150
8.250
7.950
8.000
172,205
-0.15(-1.84%)
Dec 09, 2016
7.900
8.300
7.900
8.150
298,927
+0.20(+2.52%)
Dec 08, 2016
7.600
8.050
7.600
7.950
535,453
+0.30(+3.92%)
Dec 07, 2016
7.850
7.900
7.600
7.650
349,643
-0.25(-3.16%)
Dec 06, 2016
7.950
8.050
7.750
7.900
291,064
+0.00(+0.00%)
Dec 05, 2016
7.950
8.100
7.825
7.900
273,928
+0.00(+0.00%)
Dec 02, 2016
7.950
8.200
7.750
7.900
351,461
+0.00(+0.00%)
Dec 01, 2016
8.350
8.400
7.795
7.900
403,871
-0.40(-4.82%)
Nov 30, 2016
8.350
8.400
8.190
8.300
416,031
+0.05(+0.61%)
Nov 29, 2016
8.450
8.500
8.050
8.250
475,029
-0.20(-2.37%)
Nov 28, 2016
8.550
8.700
8.400
8.450
280,353
-0.10(-1.17%)
Nov 25, 2016
8.450
8.550
8.350
8.550
165,394
+0.20(+2.40%)
Nov 23, 2016
8.350
8.350
8.350
0
+0.10(+1.21%)
Nov 22, 2016
8.150
8.375
7.710
8.250
417,764
+0.15(+1.85%)
Nov 21, 2016
8.200
8.450
7.950
8.100
623,230
-0.10(-1.22%)
Nov 18, 2016
8.400
8.450
8.100
8.200
571,340
-0.20(-2.38%)
Nov 17, 2016
8.450
8.525
8.250
8.400
491,646
-0.10(-1.18%)
Nov 16, 2016
8.350
8.675
8.200
8.500
442,262
+0.15(+1.80%)
Nov 15, 2016
8.250
8.350
8.200
8.350
376,562
+0.15(+1.83%)
Nov 14, 2016
8.900
8.900
8.150
8.200
497,194
-0.65(-7.34%)
Nov 11, 2016
8.600
8.900
8.450
8.850
437,576
+0.30(+3.51%)
Nov 10, 2016
8.800
8.950
8.400
8.550
330,857
-0.15(-1.72%)
Nov 09, 2016
8.450
8.700
8.250
8.700
385,502
+0.10(+1.16%)
Nov 08, 2016
8.600
8.700
8.550
8.600
355,761
+0.00(+0.00%)
Nov 07, 2016
8.750
8.800
8.550
8.600
531,926
+0.00(+0.00%)
Nov 04, 2016
8.350
8.650
8.100
8.600
1,038,629
+0.10(+1.18%)
Nov 03, 2016
9.650
10.01
8.450
8.500
1,767,280
-2.20(-20.56%)
Nov 02, 2016
10.90
10.95
10.60
10.70
717,999
-0.25(-2.28%)
Nov 01, 2016
11.05
11.45
10.90
10.95
408,173
-0.20(-1.79%)
Oct 31, 2016
11.30
11.50
10.90
11.15
539,583
-0.20(-1.76%)
Oct 28, 2016
11.57
11.74
11.34
11.35
187,198
-0.25(-2.16%)
Oct 27, 2016
12.00
12.00
11.51
11.60
196,244
-0.31(-2.60%)
Oct 26, 2016
12.41
12.55
11.91
11.91
229,507
-0.61(-4.87%)
Oct 25, 2016
12.69
12.70
12.43
12.52
217,910
-0.17(-1.34%)
Oct 24, 2016
12.80
12.97
12.65
12.69
232,087
-0.03(-0.24%)
Oct 21, 2016
12.74
12.80
12.69
12.72
167,276
-0.09(-0.70%)
Oct 20, 2016
12.90
12.93
12.74
12.81
142,449
-0.11(-0.85%)
Oct 19, 2016
12.63
12.98
12.61
12.92
135,705
+0.26(+2.05%)
Oct 18, 2016
12.73
12.77
12.35
12.66
152,633
+0.13(+1.04%)
Oct 17, 2016
12.60
12.71
12.49
12.53
120,416
-0.03(-0.24%)
Oct 14, 2016
12.62
12.73
12.45
12.56
176,684
+0.02(+0.16%)
Oct 13, 2016
12.35
12.87
12.15
12.54
879,113
+0.05(+0.40%)
Oct 12, 2016
12.60
12.65
12.11
12.49
139,180
-0.10(-0.79%)
Oct 11, 2016
13.18
13.19
12.46
12.59
192,757
-0.57(-4.33%)
Oct 10, 2016
12.67
13.23
12.67
13.16
202,219
+0.51(+4.03%)
Oct 07, 2016
12.89
13.00
12.53
12.65
161,875
-0.27(-2.09%)
Oct 06, 2016
13.23
13.23
12.86
12.92
240,786
-0.37(-2.78%)
Oct 05, 2016
13.60
13.80
13.17
13.29
389,693
-0.31(-2.28%)
Oct 04, 2016
13.30
13.62
13.20
13.60
499,809
+0.31(+2.33%)
Oct 03, 2016
13.04
13.30
12.99
13.29
234,654
+0.24(+1.84%)
Sep 30, 2016
12.97
13.09
12.82
13.05
227,074
+0.16(+1.24%)
Sep 29, 2016
13.13
13.13
12.81
12.89
197,537
-0.30(-2.27%)
Sep 28, 2016
12.99
13.50
12.96
13.19
339,437
+0.23(+1.77%)
Sep 27, 2016
12.75
12.97
12.70
12.96
189,596
+0.25(+1.97%)
Sep 26, 2016
12.92
12.94
12.71
12.71
139,276
-0.21(-1.63%)
Sep 23, 2016
13.18
13.19
12.78
12.92
305,663
-0.31(-2.34%)
Sep 22, 2016
12.84
13.34
12.71
13.23
426,709
+0.55(+4.34%)
Sep 21, 2016
12.51
12.70
12.39
12.68
329,872
+0.23(+1.85%)
Sep 20, 2016
12.65
12.77
12.37
12.45
387,237
-0.14(-1.11%)
Sep 19, 2016
12.55
12.73
12.49
12.59
261,981
+0.03(+0.24%)
Sep 16, 2016
12.35
12.56
12.24
12.56
443,643
+0.26(+2.11%)
Sep 15, 2016
12.39
12.48
12.27
12.30
156,196
-0.05(-0.40%)
Sep 14, 2016
12.21
12.54
12.11
12.35
200,617
+0.09(+0.73%)
Sep 13, 2016
12.41
12.48
12.14
12.26
364,409
-0.31(-2.47%)
Sep 12, 2016
12.23
12.67
11.99
12.57
358,011
+0.27(+2.20%)
Sep 09, 2016
12.72
12.72
11.99
12.30
510,584
-0.55(-4.28%)
Sep 08, 2016
13.00
13.05
12.75
12.85
371,854
-0.21(-1.61%)
Sep 07, 2016
12.95
13.08
12.84
13.06
366,828
+0.11(+0.85%)
Sep 06, 2016
13.22
13.39
12.86
12.95
596,984
-0.34(-2.56%)
Sep 02, 2016
13.06
13.29
13.29
13.29
1,029,300
+0.27(+2.07%)
Sep 01, 2016
12.75
13.06
12.75
13.02
487,389
+0.13(+1.01%)
Aug 31, 2016
12.61
12.94
12.47
12.89
383,731
+0.35(+2.79%)
Aug 30, 2016
12.51
12.85
12.44
12.54
489,495
-0.09(-0.71%)
Aug 29, 2016
12.46
12.69
12.36
12.63
397,144
+0.17(+1.36%)
Aug 26, 2016
11.78
12.62
11.73
12.46
858,504
+0.72(+6.13%)
Aug 25, 2016
11.63
11.80
11.56
11.74
233,047
+0.04(+0.34%)
Aug 24, 2016
11.98
12.04
11.70
11.70
127,268
-0.26(-2.17%)
Aug 23, 2016
11.78
12.03
11.78
11.96
255,926
+0.16(+1.36%)
Aug 22, 2016
11.81
11.83
11.57
11.80
272,552
+0.01(+0.08%)
Aug 19, 2016
11.80
11.98
11.77
11.79
258,971
+0.02(+0.17%)
Aug 18, 2016
11.94
12.00
11.70
11.77
251,466
-0.21(-1.75%)
Aug 17, 2016
11.97
12.06
11.87
11.98
275,067
-0.02(-0.17%)
Aug 16, 2016
12.04
12.16
11.96
12.00
406,456
-0.05(-0.41%)
Aug 15, 2016
11.94
12.19
11.93
12.05
363,515
+0.10(+0.84%)
Aug 12, 2016
11.83
11.98
11.76
11.95
302,705
+0.01(+0.08%)
Aug 11, 2016
11.67
11.94
11.35
11.94
435,868
+0.27(+2.31%)
Aug 10, 2016
12.00
12.01
11.63
11.67
391,580
-0.33(-2.75%)
Aug 09, 2016
11.66
12.06
11.61
12.00
645,437
+0.31(+2.65%)
Aug 08, 2016
11.22
11.69
11.18
11.69
408,415
+0.41(+3.63%)
Aug 05, 2016
11.26
11.40
11.16
11.28
302,523
+0.06(+0.53%)
Aug 04, 2016
10.99
11.24
10.88
11.22
459,040
+0.23(+2.09%)
Aug 03, 2016
10.91
11.13
10.91
10.99
411,613
-0.11(-0.99%)
Aug 02, 2016
10.78
11.22
10.78
11.10
553,371
+0.02(+0.18%)
Aug 01, 2016
10.19
11.08
10.19
11.08
537,133
+0.61(+5.83%)
Jul 29, 2016
10.12
11.56
10.06
10.47
1,253,310
+0.77(+7.94%)
Jul 28, 2016
9.630
9.780
9.500
9.700
185,911
+0.03(+0.31%)
Jul 27, 2016
9.740
9.800
9.581
9.670
114,923
-0.02(-0.21%)
Jul 26, 2016
9.640
9.760
9.563
9.690
101,118
+0.03(+0.31%)
Jul 25, 2016
9.570
9.800
9.530
9.660
176,915
+0.09(+0.94%)
Jul 22, 2016
9.620
9.740
9.490
9.570
109,868
-0.02(-0.21%)
Jul 21, 2016
9.750
9.790
9.565
9.590
128,470
-0.16(-1.64%)
Jul 20, 2016
9.720
9.820
9.341
9.750
152,300
+0.09(+0.93%)
Jul 19, 2016
9.690
9.820
9.650
9.660
133,963
-0.09(-0.92%)
Jul 18, 2016
9.680
9.780
9.640
9.750
101,716
+0.07(+0.72%)
Jul 15, 2016
9.600
9.720
9.510
9.680
157,296
+0.14(+1.47%)
Jul 14, 2016
9.720
9.750
9.490
9.540
164,547
-0.12(-1.24%)
Jul 13, 2016
9.800
9.840
9.560
9.660
179,075
-0.08(-0.82%)
Jul 12, 2016
9.500
9.840
9.450
9.740
369,712
+0.28(+2.96%)
Jul 11, 2016
9.530
9.640
9.410
9.460
169,270
+0.02(+0.21%)
Jul 08, 2016
9.240
9.490
9.090
9.440
430,090
+0.35(+3.85%)
Jul 07, 2016
9.200
9.318
9.050
9.090
332,336
+0.32(+3.65%)
Jul 05, 2016
8.900
8.900
8.630
8.770
188,243
-0.12(-1.35%)
Jul 01, 2016
8.850
8.890
8.890
8.890
644,500
+0.09(+1.02%)
Jun 30, 2016
8.450
8.800
8.450
8.800
226,389
+0.33(+3.90%)
Jun 29, 2016
8.500
8.553
8.390
8.470
206,087
+0.01(+0.12%)
Jun 28, 2016
8.220
8.510
8.220
8.460
225,227
+0.30(+3.68%)
Jun 27, 2016
8.630
8.630
8.100
8.160
258,867
-0.47(-5.45%)
Jun 24, 2016
8.560
8.840
8.210
8.630
683,850
-0.25(-2.82%)
Jun 23, 2016
8.790
9.000
8.730
8.880
442,728
+0.15(+1.72%)
Jun 22, 2016
8.160
8.780
8.060
8.730
610,306
+0.57(+6.99%)
Jun 21, 2016
7.800
8.300
7.695
8.160
1,185,921
+0.15(+1.87%)
Jun 20, 2016
8.010
8.090
7.890
8.010
217,058
+0.14(+1.78%)
Jun 17, 2016
8.000
8.000
7.750
7.870
295,745
-0.15(-1.87%)
Jun 16, 2016
7.990
8.180
7.880
8.020
424,555
+0.45(+5.94%)
Jun 15, 2016
7.330
7.650
7.310
7.570
903,444
+0.22(+2.99%)
Jun 14, 2016
7.190
7.370
7.190
7.350
167,161
+0.15(+2.08%)
Jun 13, 2016
7.270
7.270
7.130
7.200
121,940
-0.10(-1.37%)
Jun 10, 2016
7.290
7.390
7.113
7.300
123,803
-0.08(-1.08%)
Jun 09, 2016
7.290
7.420
7.230
7.380
131,546
+0.00(+0.00%)
Jun 08, 2016
6.860
7.420
6.820
7.380
363,817
+0.55(+8.05%)
Jun 07, 2016
6.930
6.990
6.810
6.830
75,325
-0.12(-1.73%)
Jun 06, 2016
6.780
6.970
6.760
6.950
125,687
+0.17(+2.51%)
Jun 03, 2016
6.850
6.850
6.750
6.780
75,917
-0.07(-1.02%)
Jun 02, 2016
6.700
6.870
6.600
6.850
84,223
+0.13(+1.93%)
Jun 01, 2016
6.710
6.790
6.430
6.720
302,823
+0.02(+0.30%)
May 31, 2016
6.570
6.830
6.500
6.700
356,380
+0.17(+2.60%)
May 27, 2016
6.530
6.530
6.530
6.530
69,800
-0.01(-0.15%)
May 26, 2016
6.450
6.600
6.371
6.540
106,963
+0.13(+2.03%)
May 25, 2016
6.430
6.500
6.360
6.410
80,285
+0.04(+0.63%)
May 24, 2016
6.260
6.430
6.260
6.370
103,132
+0.16(+2.58%)
May 23, 2016
6.270
6.320
6.190
6.210
75,428
-0.06(-0.96%)
May 20, 2016
6.190
6.300
6.100
6.270
58,140
+0.12(+1.95%)
May 19, 2016
6.090
6.240
6.090
6.150
48,999
+0.02(+0.33%)
May 18, 2016
6.010
6.170
5.993
6.130
174,137
+0.13(+2.17%)
May 17, 2016
6.080
6.150
6.000
6.000
235,533
-0.11(-1.80%)
May 16, 2016
6.070
6.160
6.040
6.110
93,509
+0.06(+0.99%)
May 13, 2016
6.020
6.110
5.970
6.050
74,666
-0.02(-0.33%)
May 12, 2016
6.200
6.240
6.020
6.070
73,128
-0.09(-1.46%)
May 11, 2016
6.110
6.250
6.040
6.160
83,149
+0.04(+0.65%)
May 10, 2016
6.150
6.190
5.980
6.120
89,488
+0.00(+0.00%)
May 09, 2016
6.010
6.190
5.990
6.120
72,960
+0.07(+1.16%)
May 06, 2016
5.920
6.090
5.830
6.050
144,164
+0.08(+1.34%)
May 05, 2016
6.110
6.110
5.960
5.970
130,689
-0.09(-1.49%)
May 04, 2016
6.080
6.110
6.010
6.060
122,381
-0.04(-0.66%)
May 03, 2016
6.120
6.140
6.020
6.100
178,366
-0.08(-1.29%)
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.