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
Ziopharm Oncology IN
(NQ:
ZIOP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2012
4.870
4.870
4.740
4.760
384,488
-0.11(-2.26%)
Apr 27, 2012
4.900
4.920
4.810
4.870
293,424
-0.03(-0.61%)
Apr 26, 2012
4.990
5.019
4.850
4.900
285,611
-0.09(-1.80%)
Apr 25, 2012
4.990
5.050
4.950
4.990
265,264
+0.07(+1.42%)
Apr 24, 2012
4.810
4.920
4.780
4.920
302,919
+0.10(+2.07%)
Apr 23, 2012
4.880
4.932
4.750
4.820
444,180
-0.12(-2.43%)
Apr 20, 2012
5.020
5.020
4.910
4.940
401,459
-0.01(-0.20%)
Apr 19, 2012
4.940
5.045
4.900
4.950
477,610
+0.02(+0.41%)
Apr 18, 2012
5.100
5.100
4.900
4.930
201,291
-0.18(-3.52%)
Apr 17, 2012
5.010
5.190
4.980
5.110
238,918
+0.14(+2.82%)
Apr 16, 2012
4.970
5.020
4.860
4.970
315,820
+0.05(+1.02%)
Apr 13, 2012
5.000
5.020
4.900
4.920
227,064
-0.12(-2.38%)
Apr 12, 2012
5.010
5.100
5.005
5.040
189,035
+0.03(+0.60%)
Apr 11, 2012
4.970
5.080
4.970
5.010
427,473
+0.11(+2.24%)
Apr 10, 2012
5.060
5.140
4.850
4.900
656,805
-0.21(-4.11%)
Apr 09, 2012
5.250
5.290
5.110
5.110
440,839
-0.19(-3.58%)
Apr 05, 2012
5.280
5.440
5.270
5.300
223,753
+0.02(+0.38%)
Apr 04, 2012
5.380
5.430
5.250
5.280
341,745
-0.17(-3.12%)
Apr 03, 2012
5.550
5.620
5.390
5.450
445,486
-0.09(-1.62%)
Apr 02, 2012
5.570
5.640
5.440
5.540
825,286
+0.14(+2.59%)
Mar 30, 2012
5.440
5.530
5.310
5.400
367,023
+0.01(+0.19%)
Mar 29, 2012
5.290
5.400
5.250
5.390
268,569
+0.09(+1.70%)
Mar 28, 2012
5.500
5.540
5.250
5.300
342,721
-0.20(-3.64%)
Mar 27, 2012
5.440
5.556
5.410
5.500
739,156
+0.13(+2.42%)
Mar 26, 2012
5.200
5.440
5.185
5.370
740,185
+0.26(+5.09%)
Mar 23, 2012
5.130
5.220
4.970
5.110
238,190
-0.01(-0.20%)
Mar 22, 2012
5.210
5.250
5.060
5.120
263,444
-0.11(-2.10%)
Mar 21, 2012
5.110
5.245
5.070
5.230
399,628
+0.14(+2.75%)
Mar 20, 2012
5.200
5.220
5.050
5.090
355,580
-0.15(-2.86%)
Mar 19, 2012
5.130
5.250
5.090
5.240
427,258
+0.10(+1.95%)
Mar 16, 2012
5.060
5.190
5.000
5.140
499,126
+0.10(+1.98%)
Mar 15, 2012
5.050
5.080
4.980
5.040
344,151
-0.02(-0.40%)
Mar 14, 2012
5.120
5.170
5.000
5.060
394,908
-0.09(-1.75%)
Mar 13, 2012
5.080
5.150
4.960
5.150
507,122
+0.12(+2.39%)
Mar 12, 2012
4.920
5.080
4.850
5.030
417,040
+0.11(+2.24%)
Mar 09, 2012
4.880
4.990
4.820
4.920
763,659
+0.03(+0.61%)
Mar 08, 2012
4.810
4.890
4.765
4.890
233,919
+0.12(+2.52%)
Mar 07, 2012
4.680
4.840
4.650
4.770
503,266
+0.09(+1.92%)
Mar 06, 2012
4.650
4.760
4.650
4.680
535,257
+0.02(+0.43%)
Mar 05, 2012
4.650
4.690
4.650
4.660
265,844
+0.01(+0.22%)
Mar 02, 2012
4.630
4.710
4.620
4.650
640,942
+0.04(+0.87%)
Mar 01, 2012
4.910
4.980
4.590
4.610
912,622
-0.30(-6.11%)
Feb 29, 2012
4.940
4.980
4.860
4.910
327,300
-0.01(-0.20%)
Feb 28, 2012
5.020
5.060
4.900
4.920
208,439
-0.08(-1.60%)
Feb 27, 2012
4.930
5.030
4.900
5.000
252,218
+0.04(+0.81%)
Feb 24, 2012
5.010
5.070
4.960
4.960
225,539
-0.06(-1.20%)
Feb 23, 2012
4.900
5.030
4.870
5.020
294,737
+0.12(+2.45%)
Feb 22, 2012
5.000
5.030
4.850
4.900
290,120
-0.11(-2.20%)
Feb 21, 2012
5.150
5.190
4.940
5.010
482,191
-0.11(-2.15%)
Feb 17, 2012
5.210
5.220
5.030
5.120
389,508
-0.07(-1.35%)
Feb 16, 2012
5.070
5.200
5.060
5.190
464,460
+0.13(+2.57%)
Feb 15, 2012
5.200
5.210
5.000
5.060
689,658
-0.11(-2.13%)
Feb 14, 2012
5.310
5.370
5.060
5.170
843,131
-0.18(-3.36%)
Feb 13, 2012
5.500
5.559
5.120
5.350
1,020,771
+0.07(+1.33%)
Feb 10, 2012
5.270
5.440
5.250
5.280
641,024
-0.04(-0.75%)
Feb 09, 2012
5.450
5.540
5.300
5.320
452,930
-0.13(-2.39%)
Feb 08, 2012
5.650
5.697
5.410
5.450
690,841
-0.20(-3.54%)
Feb 07, 2012
5.700
5.750
5.540
5.650
704,558
-0.04(-0.70%)
Feb 06, 2012
5.690
5.770
5.550
5.690
671,081
+0.00(+0.00%)
Feb 03, 2012
5.720
5.730
5.540
5.690
835,312
+0.10(+1.79%)
Feb 02, 2012
5.600
5.710
5.540
5.590
669,860
+0.01(+0.18%)
Feb 01, 2012
5.360
5.620
5.350
5.580
803,586
+0.27(+5.08%)
Jan 31, 2012
5.500
5.600
5.280
5.310
1,323,332
-0.12(-2.21%)
Jan 30, 2012
5.700
5.750
5.420
5.430
949,160
-0.17(-3.04%)
Jan 27, 2012
5.270
5.710
5.220
5.600
1,688,338
+0.38(+7.28%)
Jan 26, 2012
5.100
5.320
5.080
5.220
1,205,010
+0.12(+2.35%)
Jan 25, 2012
5.100
5.150
5.020
5.100
654,637
-0.01(-0.20%)
Jan 24, 2012
5.040
5.170
5.040
5.110
844,039
+0.06(+1.19%)
Jan 23, 2012
5.100
5.150
4.995
5.050
594,032
-0.06(-1.17%)
Jan 20, 2012
5.150
5.190
5.000
5.110
3,726,238
-0.21(-3.95%)
Jan 19, 2012
5.170
5.320
5.170
5.320
547,305
+0.15(+2.90%)
Jan 18, 2012
5.160
5.250
5.100
5.170
448,014
+0.01(+0.19%)
Jan 17, 2012
5.140
5.270
5.040
5.160
591,331
+0.06(+1.18%)
Jan 13, 2012
4.940
5.120
4.750
5.100
804,243
+0.08(+1.59%)
Jan 12, 2012
5.120
5.160
4.820
5.020
670,229
-0.13(-2.52%)
Jan 11, 2012
4.540
5.180
4.470
5.150
1,054,719
+0.60(+13.19%)
Jan 10, 2012
4.410
4.570
4.370
4.550
419,480
+0.20(+4.60%)
Jan 09, 2012
4.180
4.360
4.150
4.350
464,275
+0.20(+4.82%)
Jan 06, 2012
4.290
4.310
4.150
4.150
388,285
-0.15(-3.49%)
Jan 05, 2012
4.180
4.320
4.170
4.300
203,084
+0.09(+2.14%)
Jan 04, 2012
4.250
4.320
4.200
4.210
202,351
-0.20(-4.54%)
Dec 30, 2011
4.350
4.470
4.200
4.410
369,616
+0.06(+1.38%)
Dec 29, 2011
4.230
4.370
4.150
4.350
315,356
+0.14(+3.33%)
Dec 28, 2011
4.310
4.380
4.190
4.210
343,749
-0.10(-2.32%)
Dec 27, 2011
4.100
4.400
4.100
4.310
333,410
+0.16(+3.86%)
Dec 23, 2011
4.210
4.270
4.150
4.150
578,192
-0.26(-5.90%)
Dec 21, 2011
4.500
4.550
4.230
4.410
298,086
-0.08(-1.78%)
Dec 20, 2011
4.520
4.540
4.293
4.490
465,967
+0.09(+2.05%)
Dec 19, 2011
4.550
4.590
4.370
4.400
308,566
-0.11(-2.44%)
Dec 16, 2011
4.390
4.530
4.330
4.510
442,178
+0.16(+3.68%)
Dec 15, 2011
4.350
4.430
4.260
4.350
414,117
+0.12(+2.84%)
Dec 14, 2011
4.210
4.370
4.180
4.230
629,909
-0.09(-2.08%)
Dec 13, 2011
4.550
4.560
4.290
4.320
335,964
-0.18(-4.00%)
Dec 12, 2011
4.630
4.710
4.480
4.500
235,541
-0.20(-4.26%)
Dec 09, 2011
4.660
4.750
4.610
4.700
358,487
+0.04(+0.86%)
Dec 08, 2011
4.810
4.850
4.660
4.660
219,018
-0.19(-3.92%)
Dec 07, 2011
4.870
4.940
4.810
4.850
298,586
-0.04(-0.82%)
Dec 06, 2011
4.940
4.940
4.830
4.890
303,131
-0.05(-1.01%)
Dec 05, 2011
4.980
4.990
4.850
4.940
326,918
+0.05(+1.02%)
Dec 02, 2011
5.090
5.130
4.850
4.890
291,656
-0.14(-2.78%)
Dec 01, 2011
5.170
5.170
4.950
5.030
344,255
-0.17(-3.27%)
Nov 30, 2011
4.900
5.210
4.810
5.200
646,190
+0.45(+9.47%)
Nov 29, 2011
4.800
4.800
4.700
4.750
193,787
-0.05(-1.04%)
Nov 28, 2011
4.740
4.920
4.680
4.800
539,754
+0.22(+4.80%)
Nov 25, 2011
4.650
4.830
4.570
4.580
186,674
-0.07(-1.51%)
Nov 23, 2011
4.720
4.790
4.560
4.650
486,667
-0.15(-3.12%)
Nov 22, 2011
4.370
4.820
4.360
4.800
551,731
+0.49(+11.37%)
Nov 21, 2011
4.390
4.470
4.290
4.310
195,270
-0.18(-4.01%)
Nov 18, 2011
4.580
4.730
4.430
4.490
313,270
-0.08(-1.75%)
Nov 17, 2011
4.740
4.750
4.490
4.570
406,979
-0.19(-3.99%)
Nov 16, 2011
4.800
4.890
4.750
4.760
334,259
-0.10(-2.06%)
Nov 15, 2011
4.760
4.910
4.700
4.860
319,570
+0.08(+1.67%)
Nov 14, 2011
4.870
4.950
4.700
4.780
561,934
-0.11(-2.25%)
Nov 11, 2011
4.410
4.890
4.410
4.890
515,387
+0.51(+11.64%)
Nov 10, 2011
4.370
4.443
4.300
4.380
261,745
+0.08(+1.86%)
Nov 09, 2011
4.400
4.520
4.300
4.300
460,857
-0.21(-4.66%)
Nov 08, 2011
4.510
4.560
4.430
4.510
508,849
-0.01(-0.22%)
Nov 07, 2011
4.650
4.790
4.370
4.520
731,694
-0.16(-3.42%)
Nov 04, 2011
4.820
4.890
4.660
4.680
528,617
-0.18(-3.70%)
Nov 03, 2011
4.950
4.970
4.740
4.860
286,134
-0.03(-0.61%)
Nov 02, 2011
4.760
4.900
4.705
4.890
329,990
+0.22(+4.71%)
Nov 01, 2011
4.730
4.890
4.640
4.670
479,809
-0.24(-4.89%)
Oct 31, 2011
5.060
5.070
4.900
4.910
400,935
-0.24(-4.66%)
Oct 28, 2011
4.760
5.230
4.610
5.150
1,000,968
+0.35(+7.29%)
Oct 27, 2011
4.600
4.810
4.580
4.800
701,722
+0.35(+7.87%)
Oct 26, 2011
4.410
4.523
4.290
4.450
371,740
+0.10(+2.30%)
Oct 25, 2011
4.320
4.520
4.250
4.350
440,959
+0.00(+0.00%)
Oct 24, 2011
4.200
4.410
4.200
4.350
593,662
+0.16(+3.82%)
Oct 21, 2011
4.150
4.210
4.120
4.190
577,133
+0.10(+2.44%)
Oct 20, 2011
4.150
4.160
4.010
4.090
337,021
-0.06(-1.45%)
Oct 19, 2011
4.410
4.420
4.150
4.150
318,489
-0.25(-5.68%)
Oct 18, 2011
4.370
4.460
4.280
4.400
359,797
+0.03(+0.69%)
Oct 17, 2011
4.610
4.630
4.350
4.370
341,785
-0.28(-6.02%)
Oct 14, 2011
4.620
4.720
4.520
4.650
347,508
+0.07(+1.53%)
Oct 13, 2011
4.390
4.580
4.320
4.580
379,622
+0.16(+3.62%)
Oct 12, 2011
4.400
4.460
4.360
4.420
472,929
+0.02(+0.45%)
Oct 11, 2011
4.380
4.470
4.200
4.400
332,007
-0.04(-0.90%)
Oct 10, 2011
4.300
4.480
4.170
4.440
500,665
+0.23(+5.46%)
Oct 07, 2011
4.260
4.300
4.150
4.210
572,030
-0.03(-0.71%)
Oct 06, 2011
4.250
4.280
4.030
4.240
542,944
+0.09(+2.17%)
Oct 05, 2011
3.950
4.190
3.840
4.150
623,223
+0.22(+5.46%)
Oct 04, 2011
3.750
3.950
3.550
3.935
1,796,307
+0.08(+2.21%)
Oct 03, 2011
4.380
4.390
3.850
3.850
1,495,059
-0.56(-12.70%)
Sep 30, 2011
4.350
4.541
4.350
4.410
428,456
-0.03(-0.68%)
Sep 29, 2011
4.560
4.640
4.234
4.440
1,062,429
+0.01(+0.23%)
Sep 28, 2011
4.800
4.900
4.430
4.430
388,068
-0.35(-7.32%)
Sep 27, 2011
4.740
4.930
4.630
4.780
644,773
+0.17(+3.69%)
Sep 26, 2011
4.750
4.770
4.400
4.610
458,137
-0.08(-1.71%)
Sep 23, 2011
4.420
4.740
4.390
4.690
413,842
+0.26(+5.87%)
Sep 22, 2011
4.450
4.620
4.190
4.430
1,144,110
-0.14(-3.06%)
Sep 21, 2011
4.740
4.880
4.560
4.570
400,904
-0.16(-3.38%)
Sep 20, 2011
4.820
4.910
4.730
4.730
268,427
-0.10(-2.07%)
Sep 19, 2011
4.850
4.910
4.780
4.830
417,406
-0.12(-2.42%)
Sep 16, 2011
5.040
5.050
4.710
4.950
710,724
-0.05(-1.00%)
Sep 15, 2011
5.020
5.056
4.860
5.000
241,421
+0.02(+0.40%)
Sep 14, 2011
5.000
5.080
4.920
4.980
356,201
+0.02(+0.40%)
Sep 13, 2011
5.010
5.130
4.920
4.960
278,618
-0.04(-0.80%)
Sep 12, 2011
4.860
5.150
4.860
5.000
335,008
+0.06(+1.21%)
Sep 09, 2011
5.090
5.110
4.880
4.940
580,975
-0.22(-4.26%)
Sep 08, 2011
5.460
5.463
5.150
5.160
283,427
-0.33(-6.01%)
Sep 07, 2011
5.250
5.510
5.110
5.490
361,965
+0.35(+6.81%)
Sep 06, 2011
5.070
5.150
5.000
5.140
406,126
-0.03(-0.58%)
Sep 02, 2011
5.290
5.370
5.120
5.170
382,765
-0.23(-4.26%)
Sep 01, 2011
5.760
5.768
5.390
5.400
334,356
-0.33(-5.76%)
Aug 31, 2011
5.550
5.900
5.470
5.730
596,924
+0.22(+3.99%)
Aug 30, 2011
5.490
5.588
5.390
5.510
317,775
-0.01(-0.18%)
Aug 29, 2011
5.290
5.540
5.250
5.520
302,671
+0.28(+5.34%)
Aug 26, 2011
5.020
5.250
4.940
5.240
302,035
+0.20(+3.97%)
Aug 25, 2011
5.270
5.270
5.000
5.040
359,428
-0.19(-3.63%)
Aug 24, 2011
5.040
5.245
4.980
5.230
470,190
+0.19(+3.77%)
Aug 23, 2011
5.000
5.090
4.910
5.040
671,379
+0.13(+2.65%)
Aug 22, 2011
5.030
5.030
4.830
4.910
481,321
+0.00(+0.00%)
Aug 19, 2011
4.810
4.960
4.780
4.910
757,210
-0.01(-0.20%)
Aug 18, 2011
4.890
5.010
4.730
4.920
897,150
-0.10(-1.99%)
Aug 17, 2011
5.110
5.190
4.945
5.020
433,979
-0.08(-1.57%)
Aug 16, 2011
5.140
5.260
5.010
5.100
420,049
-0.12(-2.30%)
Aug 15, 2011
5.130
5.230
5.050
5.220
379,551
+0.19(+3.78%)
Aug 12, 2011
5.130
5.230
4.990
5.030
343,286
-0.03(-0.59%)
Aug 11, 2011
5.010
5.150
4.910
5.060
602,362
+0.06(+1.20%)
Aug 10, 2011
5.380
5.650
4.990
5.000
995,518
-0.46(-8.42%)
Aug 09, 2011
5.240
5.460
4.800
5.460
1,405,834
+0.37(+7.27%)
Aug 08, 2011
4.500
5.240
4.353
5.090
2,637,899
+0.39(+8.30%)
Aug 05, 2011
4.780
5.210
4.500
4.700
909,702
+0.00(+0.00%)
Aug 04, 2011
5.080
5.081
4.700
4.700
878,119
-0.48(-9.27%)
Aug 03, 2011
5.250
5.250
5.000
5.180
606,135
-0.08(-1.52%)
Aug 02, 2011
5.290
5.380
5.100
5.260
534,937
-0.04(-0.75%)
Aug 01, 2011
5.560
5.740
5.200
5.300
597,289
-0.14(-2.57%)
Jul 29, 2011
5.380
5.500
5.340
5.440
473,213
-0.03(-0.55%)
Jul 28, 2011
5.530
5.680
5.360
5.470
493,411
-0.09(-1.62%)
Jul 27, 2011
5.700
5.720
5.550
5.560
512,317
-0.17(-2.97%)
Jul 26, 2011
5.780
5.813
5.729
5.730
196,125
-0.06(-1.04%)
Jul 25, 2011
5.790
5.870
5.780
5.790
227,954
-0.05(-0.86%)
Jul 22, 2011
5.929
5.940
5.820
5.840
213,173
-0.07(-1.18%)
Jul 21, 2011
5.870
5.970
5.860
5.910
256,595
+0.05(+0.85%)
Jul 20, 2011
5.920
5.940
5.750
5.860
391,778
-0.09(-1.51%)
Jul 19, 2011
5.890
5.950
5.840
5.950
261,377
+0.10(+1.71%)
Jul 18, 2011
5.900
5.972
5.800
5.850
281,092
-0.10(-1.68%)
Jul 15, 2011
5.900
5.980
5.855
5.950
341,556
+0.06(+1.02%)
Jul 14, 2011
5.980
5.990
5.810
5.890
284,502
-0.07(-1.17%)
Jul 13, 2011
5.950
6.000
5.910
5.960
312,223
+0.05(+0.85%)
Jul 12, 2011
5.890
6.000
5.820
5.910
202,166
+0.01(+0.17%)
Jul 11, 2011
5.890
5.950
5.820
5.900
229,601
-0.05(-0.84%)
Jul 08, 2011
5.920
6.030
5.920
5.950
389,587
-0.04(-0.67%)
Jul 07, 2011
5.930
6.040
5.860
5.990
490,459
+0.13(+2.22%)
Jul 06, 2011
5.930
6.010
5.840
5.860
546,210
-0.07(-1.18%)
Jul 05, 2011
6.100
6.250
5.900
5.930
369,204
-0.14(-2.31%)
Jul 01, 2011
6.120
6.210
6.050
6.070
287,041
-0.05(-0.82%)
Jun 30, 2011
6.080
6.140
5.960
6.120
409,216
+0.08(+1.32%)
Jun 29, 2011
5.940
6.050
5.910
6.040
892,242
+0.11(+1.85%)
Jun 28, 2011
6.030
6.060
5.910
5.930
421,895
-0.07(-1.17%)
Jun 27, 2011
6.000
6.060
5.780
6.000
972,543
-0.02(-0.33%)
Jun 24, 2011
6.150
6.150
5.905
6.020
855,524
-0.11(-1.79%)
Jun 23, 2011
5.860
6.150
5.840
6.130
321,600
+0.15(+2.51%)
Jun 22, 2011
6.070
6.220
5.970
5.980
244,978
-0.16(-2.61%)
Jun 21, 2011
6.050
6.170
5.950
6.140
356,568
+0.16(+2.68%)
Jun 20, 2011
6.000
6.060
5.750
5.980
390,611
+0.09(+1.53%)
Jun 17, 2011
6.050
6.110
5.840
5.890
741,132
-0.11(-1.83%)
Jun 16, 2011
5.910
6.110
5.870
6.000
493,940
+0.12(+2.04%)
Jun 15, 2011
5.960
6.010
5.835
5.880
480,779
-0.15(-2.49%)
Jun 14, 2011
6.110
6.245
5.980
6.030
434,766
+0.02(+0.33%)
Jun 13, 2011
6.110
6.240
5.910
6.010
591,206
-0.04(-0.66%)
Jun 10, 2011
6.280
6.300
5.970
6.050
779,097
-0.26(-4.12%)
Jun 09, 2011
6.410
6.465
6.210
6.310
597,956
-0.05(-0.79%)
Jun 08, 2011
6.400
6.530
6.280
6.360
527,471
-0.06(-0.93%)
Jun 07, 2011
6.670
6.670
6.420
6.420
601,021
-0.06(-0.93%)
Jun 06, 2011
6.980
7.050
6.480
6.480
954,330
-0.46(-6.63%)
Jun 03, 2011
6.930
7.160
6.790
6.940
988,120
+0.60(+9.46%)
May 24, 2011
6.480
6.515
6.250
6.340
455,871
-0.12(-1.86%)
May 23, 2011
6.570
6.570
6.370
6.460
491,886
-0.13(-1.97%)
May 20, 2011
6.750
6.750
6.470
6.590
665,558
-0.17(-2.51%)
May 19, 2011
6.980
7.100
6.700
6.760
588,113
-0.09(-1.31%)
May 18, 2011
6.630
6.930
6.510
6.850
581,120
+0.09(+1.33%)
May 17, 2011
6.300
6.845
6.165
6.760
884,052
+0.43(+6.79%)
May 16, 2011
6.560
6.590
6.320
6.330
458,837
-0.26(-4.02%)
May 13, 2011
6.800
6.890
6.570
6.595
465,184
-0.12(-1.71%)
May 12, 2011
6.580
6.750
6.420
6.710
546,387
+0.11(+1.67%)
May 11, 2011
6.820
6.830
6.530
6.600
590,810
-0.25(-3.65%)
May 10, 2011
6.680
6.920
6.550
6.850
805,756
+0.31(+4.74%)
May 09, 2011
6.730
6.780
6.530
6.540
1,104,125
-0.21(-3.11%)
May 06, 2011
6.960
7.000
6.710
6.750
910,015
-0.14(-2.03%)
May 05, 2011
7.020
7.170
6.820
6.890
715,680
-0.05(-0.72%)
May 04, 2011
7.090
7.310
6.673
6.940
1,371,579
-0.17(-2.39%)
May 03, 2011
7.700
7.810
7.090
7.110
1,582,601
-0.59(-7.66%)
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.