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
Himax Technologies ADR
(NQ:
HIMX
)
5.730
-0.240 (-4.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
3.588
3.677
3.448
3.499
5,103,627
-0.07(-1.96%)
Apr 29, 2013
3.404
3.677
3.359
3.569
10,629,871
+0.18(+5.25%)
Apr 26, 2013
3.531
3.531
3.382
3.391
2,447,256
-0.08(-2.38%)
Apr 25, 2013
3.487
3.607
3.436
3.474
4,218,665
-0.01(-0.38%)
Apr 24, 2013
3.487
3.563
3.423
3.487
4,381,056
+0.06(+1.69%)
Apr 23, 2013
3.601
3.601
3.181
3.429
12,860,092
-0.07(-2.00%)
Apr 22, 2013
3.677
3.684
3.448
3.499
6,749,665
+0.00(+0.00%)
Apr 19, 2013
3.824
3.843
3.429
3.499
8,866,261
-0.23(-6.14%)
Apr 18, 2013
4.040
4.104
3.697
3.728
7,812,458
-0.25(-6.24%)
Apr 17, 2013
3.945
4.148
3.849
3.977
6,364,166
-0.11(-2.80%)
Apr 16, 2013
3.767
4.180
3.754
4.091
11,144,985
+0.36(+9.73%)
Apr 15, 2013
3.658
3.811
3.627
3.728
5,812,844
-0.01(-0.17%)
Apr 12, 2013
3.779
3.887
3.614
3.735
8,942,486
-0.25(-6.23%)
Apr 11, 2013
4.034
4.040
3.894
3.983
4,291,029
+0.04(+0.97%)
Apr 10, 2013
3.837
4.129
3.824
3.945
9,492,307
+0.09(+2.31%)
Apr 09, 2013
3.817
4.218
3.728
3.856
20,921,876
+0.16(+4.30%)
Apr 08, 2013
3.499
3.773
3.487
3.697
8,227,768
+0.27(+7.79%)
Apr 05, 2013
3.340
3.468
3.245
3.429
2,876,077
+0.01(+0.37%)
Apr 04, 2013
3.372
3.544
3.334
3.417
3,852,112
+0.03(+0.94%)
Apr 03, 2013
3.525
3.557
3.308
3.385
4,824,559
-0.14(-3.97%)
Apr 02, 2013
3.321
3.658
3.283
3.525
11,957,872
+0.29(+8.84%)
Apr 01, 2013
3.410
3.493
3.194
3.238
8,135,198
-0.22(-6.26%)
Mar 28, 2013
3.009
3.468
2.978
3.455
15,471,859
+0.53(+18.30%)
Mar 27, 2013
2.984
2.984
2.869
2.920
2,547,396
-0.06(-1.92%)
Mar 26, 2013
2.774
3.035
2.774
2.978
7,617,946
+0.20(+7.34%)
Mar 25, 2013
2.698
2.822
2.685
2.774
3,238,333
+0.09(+3.32%)
Mar 22, 2013
2.666
2.723
2.640
2.685
1,432,627
+0.03(+1.20%)
Mar 21, 2013
2.717
2.723
2.609
2.653
1,718,059
-0.08(-2.80%)
Mar 20, 2013
2.583
2.831
2.551
2.729
6,311,460
+0.16(+6.19%)
Mar 19, 2013
2.577
2.602
2.526
2.570
1,899,994
-0.01(-0.49%)
Mar 18, 2013
2.628
2.666
2.545
2.583
2,488,709
-0.10(-3.56%)
Mar 15, 2013
2.488
2.688
2.443
2.679
5,105,132
+0.18(+7.40%)
Mar 14, 2013
2.539
2.596
2.430
2.494
3,288,527
-0.03(-1.01%)
Mar 13, 2013
2.647
2.691
2.481
2.520
4,374,123
-0.13(-5.04%)
Mar 12, 2013
2.863
2.863
2.609
2.653
6,817,768
-0.25(-8.75%)
Mar 11, 2013
2.863
3.035
2.838
2.908
8,169,736
+0.10(+3.63%)
Mar 08, 2013
2.640
2.889
2.577
2.806
7,725,397
+0.17(+6.26%)
Mar 07, 2013
3.060
3.149
2.558
2.640
18,092,690
+0.22(+9.21%)
Mar 06, 2013
2.577
2.577
2.271
2.418
8,396,447
-0.17(-6.40%)
Mar 05, 2013
2.411
3.048
2.335
2.583
28,717,042
+0.39(+18.02%)
Mar 04, 2013
2.195
2.214
2.100
2.189
1,351,943
-0.03(-1.15%)
Mar 01, 2013
2.023
2.227
2.004
2.214
4,184,769
+0.17(+8.07%)
Feb 28, 2013
1.950
2.055
1.918
2.049
2,428,245
+0.13(+6.62%)
Feb 27, 2013
1.928
1.960
1.915
1.921
486,673
-0.01(-0.33%)
Feb 26, 2013
1.909
1.960
1.909
1.928
669,762
+0.00(+0.00%)
Feb 22, 2013
1.909
1.941
1.909
1.928
483,058
+0.02(+1.00%)
Feb 21, 2013
1.928
1.928
1.906
1.909
621,912
-0.03(-1.64%)
Feb 20, 2013
1.921
1.985
1.909
1.941
1,202,744
+0.04(+2.35%)
Feb 19, 2013
1.839
1.921
1.826
1.896
1,035,250
+0.07(+3.83%)
Feb 15, 2013
1.845
1.858
1.820
1.826
382,823
-0.03(-1.71%)
Feb 14, 2013
1.909
1.909
1.813
1.858
468,130
-0.05(-2.67%)
Feb 13, 2013
1.921
1.928
1.877
1.909
402,399
-0.01(-0.66%)
Feb 12, 2013
1.960
1.960
1.896
1.921
545,274
-0.01(-0.66%)
Feb 11, 2013
1.858
1.963
1.839
1.934
1,083,253
+0.11(+5.92%)
Feb 08, 2013
1.807
1.848
1.742
1.826
380,055
+0.03(+1.41%)
Feb 07, 2013
1.864
1.864
1.750
1.801
769,144
-0.05(-2.75%)
Feb 06, 2013
1.813
1.851
1.807
1.851
462,280
+0.02(+1.04%)
Feb 04, 2013
1.826
1.851
1.813
1.832
409,173
-0.02(-1.03%)
Feb 01, 2013
1.883
1.883
1.804
1.851
792,456
-0.03(-1.36%)
Jan 31, 2013
1.820
1.883
1.782
1.877
861,818
+0.01(+0.34%)
Jan 30, 2013
1.718
1.877
1.712
1.871
1,444,158
+0.19(+11.36%)
Jan 29, 2013
1.845
1.877
1.642
1.680
2,146,456
-0.17(-8.97%)
Jan 28, 2013
1.909
1.909
1.801
1.845
1,155,279
-0.08(-3.97%)
Jan 25, 2013
1.909
1.934
1.902
1.921
345,682
+0.02(+1.00%)
Jan 24, 2013
1.883
1.947
1.877
1.902
690,616
-0.01(-0.33%)
Jan 23, 2013
1.972
1.972
1.896
1.909
835,537
-0.08(-4.00%)
Jan 22, 2013
1.909
2.014
1.851
1.988
1,426,994
+0.07(+3.82%)
Jan 18, 2013
1.991
2.011
1.820
1.915
1,731,074
-0.07(-3.53%)
Jan 17, 2013
2.042
2.049
1.972
1.985
1,390,749
-0.06(-2.80%)
Jan 16, 2013
1.941
2.068
1.915
2.042
2,608,398
+0.09(+4.56%)
Jan 15, 2013
1.839
1.953
1.820
1.953
1,992,298
+0.11(+6.23%)
Jan 14, 2013
1.832
1.851
1.806
1.839
737,617
-0.01(-0.69%)
Jan 11, 2013
1.845
1.883
1.820
1.851
1,827,468
+0.00(+0.00%)
Jan 10, 2013
1.877
1.883
1.813
1.851
1,391,626
-0.01(-0.34%)
Jan 09, 2013
1.750
1.877
1.718
1.858
2,280,174
+0.11(+6.57%)
Jan 08, 2013
1.731
1.750
1.724
1.743
322,609
+0.01(+0.74%)
Jan 07, 2013
1.769
1.769
1.718
1.731
458,140
-0.03(-1.45%)
Jan 04, 2013
1.775
1.775
1.731
1.756
372,016
-0.01(-0.36%)
Jan 03, 2013
1.813
1.813
1.718
1.762
1,354,709
-0.01(-0.72%)
Jan 02, 2013
1.629
1.788
1.533
1.775
3,342,298
+0.24(+15.77%)
Dec 31, 2012
1.502
1.533
1.502
1.533
165,166
+0.03(+1.69%)
Dec 28, 2012
1.527
1.527
1.502
1.508
188,060
-0.01(-0.84%)
Dec 27, 2012
1.514
1.533
1.514
1.521
173,238
+0.01(+0.84%)
Dec 26, 2012
1.552
1.559
1.502
1.508
318,037
-0.04(-2.87%)
Dec 24, 2012
1.527
1.559
1.508
1.552
283,325
+0.03(+2.09%)
Dec 21, 2012
1.514
1.527
1.489
1.521
647,687
-0.03(-1.65%)
Dec 20, 2012
1.527
1.552
1.514
1.546
641,403
+0.03(+1.67%)
Dec 19, 2012
1.476
1.521
1.438
1.521
491,616
+0.04(+3.02%)
Dec 18, 2012
1.463
1.495
1.463
1.476
519,098
+0.00(+0.00%)
Dec 17, 2012
1.476
1.502
1.463
1.476
442,121
-0.01(-0.43%)
Dec 14, 2012
1.470
1.489
1.438
1.482
380,552
+0.01(+0.87%)
Dec 13, 2012
1.495
1.502
1.457
1.470
345,095
-0.02(-1.28%)
Dec 12, 2012
1.495
1.521
1.463
1.489
376,109
+0.02(+1.30%)
Dec 11, 2012
1.495
1.495
1.432
1.470
329,141
+0.00(+0.00%)
Dec 10, 2012
1.527
1.527
1.457
1.470
242,180
-0.06(-3.75%)
Dec 07, 2012
1.508
1.527
1.470
1.527
405,228
+0.02(+1.27%)
Dec 06, 2012
1.502
1.521
1.502
1.508
245,479
-0.01(-0.42%)
Dec 05, 2012
1.432
1.514
1.432
1.514
492,660
+0.04(+2.59%)
Dec 04, 2012
1.540
1.546
1.438
1.476
684,816
-0.08(-4.92%)
Nov 30, 2012
1.552
1.559
1.502
1.552
708,230
+0.01(+0.41%)
Nov 29, 2012
1.476
1.546
1.474
1.546
1,555,579
+0.07(+4.74%)
Nov 28, 2012
1.406
1.476
1.381
1.476
1,023,347
+0.07(+4.98%)
Nov 27, 2012
1.368
1.412
1.368
1.406
902,983
+0.03(+2.31%)
Nov 26, 2012
1.342
1.374
1.336
1.374
830,680
+0.04(+2.86%)
Nov 23, 2012
1.317
1.336
1.317
1.336
516,594
+0.01(+0.96%)
Nov 21, 2012
1.304
1.323
1.298
1.323
221,938
+0.01(+0.48%)
Nov 20, 2012
1.298
1.317
1.292
1.317
215,785
+0.01(+0.98%)
Nov 19, 2012
1.311
1.323
1.304
1.304
270,882
+0.01(+0.49%)
Nov 16, 2012
1.311
1.311
1.279
1.298
203,607
-0.01(-0.49%)
Nov 15, 2012
1.298
1.317
1.272
1.304
471,121
+0.02(+1.49%)
Nov 14, 2012
1.323
1.330
1.279
1.285
507,573
-0.04(-2.89%)
Nov 13, 2012
1.253
1.330
1.241
1.323
1,347,401
+0.07(+5.58%)
Nov 12, 2012
1.241
1.266
1.228
1.253
281,934
+0.01(+0.51%)
Nov 09, 2012
1.247
1.260
1.241
1.247
360,841
-0.01(-1.01%)
Nov 08, 2012
1.272
1.292
1.228
1.260
902,173
+0.01(+0.51%)
Nov 07, 2012
1.260
1.266
1.215
1.253
405,843
-0.01(-0.50%)
Nov 06, 2012
1.247
1.266
1.234
1.260
240,684
+0.03(+2.06%)
Nov 05, 2012
1.177
1.241
1.158
1.234
585,516
+0.06(+4.86%)
Nov 02, 2012
1.202
1.202
1.158
1.177
143,830
-0.01(-0.54%)
Nov 01, 2012
1.159
1.241
1.158
1.183
473,523
+0.03(+2.76%)
Oct 31, 2012
1.183
1.209
1.145
1.152
412,742
-0.02(-1.63%)
Oct 26, 2012
1.126
1.171
1.171
1.171
280,867
+0.03(+2.79%)
Oct 25, 2012
1.253
1.253
1.126
1.139
1,041,307
-0.10(-7.73%)
Oct 24, 2012
1.215
1.253
1.209
1.234
177,903
+0.01(+1.04%)
Oct 23, 2012
1.209
1.234
1.202
1.222
250,070
-0.02(-1.54%)
Oct 19, 2012
1.234
1.247
1.228
1.241
193,330
+0.00(+0.00%)
Oct 18, 2012
1.272
1.272
1.234
1.241
164,350
-0.03(-2.01%)
Oct 17, 2012
1.247
1.272
1.247
1.266
187,032
+0.02(+1.53%)
Oct 16, 2012
1.253
1.253
1.222
1.247
250,372
+0.01(+1.03%)
Oct 15, 2012
1.234
1.279
1.228
1.234
302,737
-0.01(-1.02%)
Oct 12, 2012
1.260
1.260
1.228
1.247
94,201
-0.02(-1.51%)
Oct 11, 2012
1.222
1.272
1.209
1.266
142,773
+0.04(+3.65%)
Oct 10, 2012
1.253
1.253
1.215
1.222
238,869
-0.04(-3.03%)
Oct 09, 2012
1.285
1.285
1.253
1.260
173,964
-0.01(-1.00%)
Oct 08, 2012
1.285
1.285
1.266
1.272
141,416
-0.01(-0.50%)
Oct 05, 2012
1.272
1.298
1.266
1.279
146,258
+0.00(+0.00%)
Oct 04, 2012
1.292
1.292
1.272
1.279
121,824
-0.01(-0.98%)
Oct 03, 2012
1.304
1.311
1.285
1.292
171,523
-0.01(-0.98%)
Oct 02, 2012
1.298
1.317
1.285
1.304
273,921
+0.01(+0.49%)
Oct 01, 2012
1.241
1.304
1.241
1.298
621,714
+0.05(+4.08%)
Sep 28, 2012
1.266
1.266
1.241
1.247
61,724
-0.02(-1.51%)
Sep 27, 2012
1.234
1.266
1.234
1.266
206,092
+0.03(+2.05%)
Sep 26, 2012
1.266
1.266
1.240
1.241
237,028
-0.02(-1.52%)
Sep 25, 2012
1.272
1.285
1.253
1.260
185,111
-0.02(-1.49%)
Sep 24, 2012
1.260
1.292
1.260
1.279
293,730
+0.00(+0.00%)
Sep 21, 2012
1.266
1.285
1.265
1.279
307,548
+0.03(+2.03%)
Sep 20, 2012
1.272
1.285
1.247
1.253
286,149
-0.01(-1.00%)
Sep 19, 2012
1.272
1.304
1.247
1.266
517,424
+0.01(+1.01%)
Sep 18, 2012
1.311
1.323
1.253
1.253
423,293
-0.04(-3.43%)
Sep 17, 2012
1.323
1.336
1.272
1.298
421,587
-0.02(-1.45%)
Sep 14, 2012
1.260
1.338
1.253
1.317
825,622
+0.05(+4.02%)
Sep 13, 2012
1.241
1.266
1.215
1.266
622,109
+0.02(+1.53%)
Sep 12, 2012
1.145
1.247
1.139
1.247
523,030
+0.11(+9.50%)
Sep 11, 2012
1.133
1.145
1.133
1.139
285,268
+0.00(+0.00%)
Sep 10, 2012
1.133
1.145
1.126
1.139
172,397
+0.01(+0.56%)
Sep 07, 2012
1.133
1.145
1.113
1.133
127,861
+0.00(+0.00%)
Sep 06, 2012
1.101
1.133
1.101
1.133
213,798
+0.03(+2.30%)
Sep 05, 2012
1.107
1.126
1.094
1.107
123,668
-0.01(-0.57%)
Sep 04, 2012
1.113
1.120
1.094
1.113
161,494
+0.01(+0.58%)
Aug 31, 2012
1.119
1.126
1.107
1.107
66,638
+0.00(+0.00%)
Aug 30, 2012
1.126
1.133
1.107
1.107
77,718
-0.01(-1.14%)
Aug 29, 2012
1.120
1.139
1.113
1.120
90,111
-0.03(-2.22%)
Aug 27, 2012
1.145
1.152
1.126
1.145
118,803
+0.00(+0.00%)
Aug 24, 2012
1.133
1.145
1.126
1.145
129,948
+0.03(+2.27%)
Aug 23, 2012
1.145
1.145
1.120
1.120
96,434
-0.02(-1.68%)
Aug 22, 2012
1.133
1.145
1.120
1.139
94,102
+0.01(+0.56%)
Aug 21, 2012
1.158
1.158
1.126
1.133
146,366
-0.02(-1.66%)
Aug 20, 2012
1.145
1.164
1.145
1.152
155,665
+0.01(+1.12%)
Aug 17, 2012
1.101
1.145
1.101
1.139
235,147
+0.04(+4.07%)
Aug 16, 2012
1.088
1.113
1.075
1.094
145,857
+0.01(+1.18%)
Aug 15, 2012
1.056
1.088
1.056
1.082
148,884
+0.02(+1.80%)
Aug 14, 2012
1.075
1.094
1.063
1.063
134,310
-0.01(-1.18%)
Aug 13, 2012
1.088
1.088
1.069
1.075
310,437
-0.01(-1.17%)
Aug 10, 2012
1.094
1.094
1.063
1.088
161,378
+0.00(+0.00%)
Aug 09, 2012
1.094
1.139
1.088
1.088
491,508
+0.03(+2.40%)
Aug 08, 2012
1.031
1.094
1.031
1.063
396,884
+0.03(+3.09%)
Aug 07, 2012
1.005
1.069
1.005
1.031
366,510
+0.03(+2.53%)
Aug 06, 2012
0.9607
1.012
0.9607
1.005
178,299
+0.01(+1.28%)
Aug 03, 2012
0.9778
1.018
0.9778
0.9925
238,734
+0.03(+2.63%)
Aug 02, 2012
0.9671
1.031
0.9671
0.9671
156,179
-0.01(-1.30%)
Aug 01, 2012
0.9862
0.9989
0.9798
0.9798
87,466
-0.01(-0.65%)
Jul 31, 2012
1.018
1.024
0.9862
0.9862
115,064
-0.01(-1.27%)
Jul 30, 2012
1.018
1.024
0.9862
0.9989
221,564
-0.02(-1.88%)
Jul 27, 2012
1.024
1.031
0.9798
1.018
127,980
+0.01(+0.63%)
Jul 26, 2012
0.9925
1.018
0.9480
1.012
192,665
+0.04(+4.61%)
Jul 25, 2012
0.9671
0.9989
0.9607
0.9671
237,833
-0.01(-0.65%)
Jul 24, 2012
0.9735
0.9798
0.9544
0.9735
202,282
-0.01(-0.65%)
Jul 23, 2012
0.9862
0.9862
0.9607
0.9798
135,613
-0.02(-1.91%)
Jul 20, 2012
0.9925
1.005
0.9925
0.9989
166,587
-0.01(-0.63%)
Jul 19, 2012
1.018
1.043
0.9989
1.005
96,678
-0.03(-2.47%)
Jul 18, 2012
1.018
1.037
0.9989
1.031
108,552
+0.01(+1.25%)
Jul 17, 2012
1.005
1.037
0.9925
1.018
75,917
+0.02(+1.91%)
Jul 16, 2012
1.031
1.037
0.9925
0.9989
219,122
-0.05(-4.85%)
Jul 13, 2012
0.9798
1.069
0.9544
1.050
221,082
+0.10(+10.00%)
Jul 12, 2012
1.005
1.018
0.9353
0.9544
602,244
-0.08(-7.41%)
Jul 11, 2012
1.069
1.101
1.005
1.031
457,966
-0.03(-2.82%)
Jul 10, 2012
1.153
1.153
1.048
1.061
597,885
-0.09(-7.98%)
Jul 09, 2012
1.146
1.171
1.134
1.153
292,447
+0.01(+0.53%)
Jul 06, 2012
1.165
1.171
1.134
1.146
122,575
-0.02(-2.09%)
Jul 05, 2012
1.110
1.171
1.110
1.171
297,474
+0.06(+4.95%)
Jul 03, 2012
1.122
1.146
1.110
1.116
153,704
-0.00(-0.27%)
Jul 02, 2012
1.146
1.146
1.110
1.119
229,735
-0.03(-2.67%)
Jun 29, 2012
1.128
1.165
1.128
1.150
149,123
+0.04(+3.59%)
Jun 28, 2012
1.097
1.134
1.091
1.110
154,627
+0.00(+0.00%)
Jun 27, 2012
1.110
1.128
1.104
1.110
169,434
+0.00(+0.00%)
Jun 26, 2012
1.085
1.110
1.085
1.110
140,457
+0.01(+0.56%)
Jun 25, 2012
1.085
1.110
1.079
1.104
273,099
-0.01(-0.55%)
Jun 22, 2012
1.146
1.153
1.104
1.110
243,949
-0.02(-2.16%)
Jun 21, 2012
1.153
1.171
1.128
1.134
165,577
-0.02(-1.60%)
Jun 20, 2012
1.140
1.171
1.134
1.153
204,114
+0.01(+0.53%)
Jun 19, 2012
1.128
1.146
1.122
1.146
132,693
+0.02(+1.63%)
Jun 18, 2012
1.165
1.171
1.122
1.128
368,500
-0.04(-3.16%)
Jun 15, 2012
1.122
1.165
1.116
1.165
334,506
+0.04(+3.82%)
Jun 14, 2012
1.171
1.172
1.116
1.122
240,861
-0.04(-3.68%)
Jun 13, 2012
1.153
1.177
1.134
1.165
270,995
+0.01(+1.06%)
Jun 12, 2012
1.116
1.177
1.116
1.153
228,429
+0.02(+2.17%)
Jun 11, 2012
1.165
1.171
1.128
1.128
256,711
-0.02(-1.60%)
Jun 08, 2012
1.110
1.159
1.104
1.146
230,008
+0.04(+3.32%)
Jun 07, 2012
1.189
1.202
1.104
1.110
410,196
-0.07(-5.73%)
Jun 06, 2012
1.195
1.195
1.128
1.177
555,492
+0.06(+5.49%)
Jun 05, 2012
1.134
1.153
1.073
1.116
1,084,696
-0.02(-2.15%)
Jun 04, 2012
1.189
1.192
1.122
1.140
879,978
-0.06(-4.61%)
Jun 01, 2012
1.202
1.220
1.195
1.195
318,597
-0.03(-2.50%)
May 31, 2012
1.226
1.226
1.208
1.226
200,509
+0.01(+0.50%)
May 30, 2012
1.214
1.226
1.202
1.220
287,218
-0.01(-0.99%)
May 29, 2012
1.226
1.257
1.226
1.232
270,805
-0.02(-1.47%)
May 25, 2012
1.229
1.257
1.229
1.251
130,850
+0.01(+0.49%)
May 24, 2012
1.238
1.263
1.220
1.245
220,506
-0.01(-0.49%)
May 23, 2012
1.195
1.263
1.195
1.251
486,747
+0.02(+1.49%)
May 22, 2012
1.263
1.269
1.220
1.232
233,730
-0.04(-2.90%)
May 21, 2012
1.220
1.269
1.220
1.269
633,057
+0.05(+4.02%)
May 18, 2012
1.257
1.269
1.220
1.220
526,288
-0.04(-2.93%)
May 17, 2012
1.300
1.300
1.251
1.257
479,234
-0.04(-2.84%)
May 16, 2012
1.300
1.318
1.275
1.294
437,513
+0.00(+0.00%)
May 15, 2012
1.281
1.324
1.257
1.294
552,406
+0.01(+0.48%)
May 14, 2012
1.275
1.306
1.238
1.287
638,324
+0.01(+0.96%)
May 11, 2012
1.300
1.324
1.251
1.275
373,542
-0.02(-1.89%)
May 10, 2012
1.318
1.349
1.287
1.300
1,012,245
+0.02(+1.44%)
May 09, 2012
1.312
1.318
1.214
1.281
2,741,467
+0.06(+4.50%)
May 08, 2012
1.238
1.251
1.189
1.226
989,326
-0.02(-1.48%)
May 07, 2012
1.214
1.257
1.202
1.245
988,001
+0.04(+3.05%)
May 04, 2012
1.287
1.287
1.208
1.208
1,058,060
-0.09(-7.08%)
May 03, 2012
1.343
1.349
1.281
1.300
400,305
-0.02(-1.40%)
May 02, 2012
1.312
1.324
1.300
1.318
443,739
+0.01(+0.47%)
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.