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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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, 2006
1.030
1.050
1.030
1.040
160,100
+0.01(+0.97%)
Apr 27, 2006
1.050
1.050
1.020
1.030
203,686
-0.01(-0.96%)
Apr 26, 2006
1.050
1.070
1.030
1.040
161,063
-0.02(-1.89%)
Apr 25, 2006
1.050
1.068
1.020
1.060
435,407
+0.00(+0.00%)
Apr 24, 2006
1.050
1.080
1.050
1.060
97,068
+0.01(+0.95%)
Apr 21, 2006
1.100
1.110
1.050
1.050
91,407
-0.03(-2.78%)
Apr 20, 2006
1.030
1.100
1.030
1.080
189,938
+0.04(+3.85%)
Apr 19, 2006
1.070
1.080
1.040
1.040
90,851
-0.03(-2.80%)
Apr 18, 2006
1.100
1.100
1.040
1.070
196,439
-0.01(-0.93%)
Apr 17, 2006
1.160
1.160
1.070
1.080
151,661
-0.03(-2.70%)
Apr 13, 2006
1.160
1.160
1.110
1.110
137,594
-0.01(-0.89%)
Apr 12, 2006
1.180
1.190
1.120
1.120
299,577
-0.06(-5.08%)
Apr 11, 2006
1.130
1.180
1.110
1.180
704,090
+0.09(+8.26%)
Apr 10, 2006
1.040
1.100
1.040
1.090
580,489
+0.06(+5.83%)
Apr 07, 2006
1.060
1.060
1.020
1.030
234,720
-0.04(-3.74%)
Apr 06, 2006
1.090
1.100
1.050
1.070
415,976
-0.02(-1.83%)
Apr 05, 2006
1.120
1.120
1.050
1.090
455,248
+0.02(+1.87%)
Apr 04, 2006
1.050
1.100
1.000
1.070
803,506
+0.07(+7.00%)
Apr 03, 2006
1.190
1.190
0.9600
1.000
1,890,061
-0.16(-13.79%)
Mar 31, 2006
1.160
1.200
1.160
1.160
104,304
+0.00(+0.00%)
Mar 30, 2006
1.170
1.230
1.150
1.160
267,525
-0.03(-2.52%)
Mar 29, 2006
1.180
1.250
1.150
1.190
474,092
+0.01(+0.85%)
Mar 28, 2006
1.270
1.270
1.170
1.180
258,831
-0.06(-4.84%)
Mar 27, 2006
1.240
1.260
1.200
1.240
308,285
+0.03(+2.48%)
Mar 24, 2006
1.220
1.230
1.180
1.210
130,848
-0.01(-0.82%)
Mar 23, 2006
1.170
1.240
1.170
1.220
288,000
+0.06(+5.17%)
Mar 22, 2006
1.210
1.230
1.130
1.160
1,195,800
-0.06(-4.92%)
Mar 21, 2006
1.310
1.310
1.210
1.220
537,601
-0.08(-6.15%)
Mar 20, 2006
1.330
1.340
1.290
1.300
285,677
+0.03(+2.36%)
Mar 17, 2006
1.380
1.380
1.270
1.270
527,059
-0.07(-5.22%)
Mar 16, 2006
1.390
1.400
1.290
1.340
1,219,425
-0.02(-1.47%)
Mar 15, 2006
1.270
1.380
1.260
1.360
1,041,034
+0.09(+7.09%)
Mar 14, 2006
1.350
1.350
1.260
1.270
528,617
-0.05(-3.79%)
Mar 13, 2006
1.250
1.330
1.200
1.320
683,965
+0.09(+7.32%)
Mar 10, 2006
1.270
1.340
1.200
1.230
964,710
-0.02(-1.60%)
Mar 09, 2006
1.300
1.430
1.220
1.250
3,843,244
+0.04(+3.30%)
Mar 08, 2006
1.100
1.290
1.100
1.210
1,853,433
+0.11(+10.01%)
Mar 07, 2006
1.150
1.150
1.100
1.100
175,255
-0.02(-1.79%)
Mar 06, 2006
1.160
1.170
1.100
1.120
370,574
-0.04(-3.45%)
Mar 03, 2006
1.200
1.200
1.100
1.160
640,964
-0.01(-0.85%)
Mar 02, 2006
1.200
1.250
1.140
1.170
950,509
-0.04(-3.31%)
Mar 01, 2006
1.150
1.240
1.140
1.210
1,786,104
+0.09(+8.04%)
Feb 28, 2006
1.050
1.140
1.040
1.120
1,618,205
+0.07(+6.67%)
Feb 27, 2006
1.000
1.100
0.9900
1.050
1,611,002
+0.06(+6.06%)
Feb 24, 2006
0.9200
1.000
0.9200
0.9900
591,171
+0.05(+5.33%)
Feb 23, 2006
0.9900
0.9900
0.9000
0.9399
120,397
-0.01(-1.06%)
Feb 22, 2006
0.9800
1.000
0.9500
0.9500
250,443
-0.02(-2.06%)
Feb 21, 2006
0.9500
0.9800
0.8501
0.9700
808,541
+0.04(+4.30%)
Feb 17, 2006
0.9400
0.9700
0.9200
0.9300
264,519
-0.01(-1.06%)
Feb 16, 2006
0.9700
1.000
0.9200
0.9400
275,500
-0.05(-5.05%)
Feb 15, 2006
1.010
1.010
0.9700
0.9900
131,271
+0.01(+1.02%)
Feb 14, 2006
1.010
1.030
0.9700
0.9800
198,013
-0.02(-2.00%)
Feb 13, 2006
1.020
1.020
0.9800
1.000
267,559
+0.01(+1.01%)
Feb 10, 2006
1.010
1.020
0.9890
0.9900
119,447
-0.03(-2.94%)
Feb 09, 2006
1.010
1.020
1.000
1.020
94,235
+0.01(+0.99%)
Feb 08, 2006
0.9800
1.030
0.9800
1.010
303,062
+0.02(+2.02%)
Feb 07, 2006
1.040
1.050
0.9800
0.9900
241,345
-0.03(-2.94%)
Feb 06, 2006
1.030
1.050
1.000
1.020
183,576
-0.02(-1.92%)
Feb 03, 2006
1.020
1.060
1.000
1.040
272,192
+0.02(+1.96%)
Feb 02, 2006
1.020
1.030
0.9796
1.020
845,020
-0.02(-1.92%)
Feb 01, 2006
0.9900
1.050
0.9900
1.040
447,037
+0.00(+0.00%)
Jan 31, 2006
1.010
1.050
0.9700
1.040
1,227,162
-0.01(-0.95%)
Jan 30, 2006
1.020
1.070
1.020
1.050
215,875
+0.01(+0.96%)
Jan 27, 2006
1.050
1.100
1.010
1.040
503,255
-0.01(-0.95%)
Jan 26, 2006
1.080
1.100
0.9600
1.050
2,330,063
-0.05(-4.55%)
Jan 25, 2006
1.060
1.110
1.040
1.100
725,564
+0.05(+4.76%)
Jan 24, 2006
1.030
1.080
1.030
1.050
664,169
+0.01(+0.96%)
Jan 23, 2006
1.040
1.060
1.020
1.040
452,111
-0.01(-0.95%)
Jan 20, 2006
1.050
1.080
1.020
1.050
551,986
-0.02(-1.87%)
Jan 19, 2006
1.090
1.090
1.000
1.070
375,033
+0.01(+0.94%)
Jan 18, 2006
1.130
1.130
1.050
1.060
764,299
-0.07(-6.19%)
Jan 17, 2006
1.160
1.170
1.120
1.130
561,906
+0.01(+0.89%)
Jan 13, 2006
1.140
1.180
1.110
1.120
236,387
-0.03(-2.61%)
Jan 12, 2006
1.190
1.190
1.130
1.150
424,000
-0.02(-1.71%)
Jan 11, 2006
1.180
1.190
1.120
1.170
872,115
+0.03(+2.63%)
Jan 10, 2006
1.190
1.240
1.140
1.140
1,183,547
+0.01(+0.88%)
Jan 09, 2006
1.150
1.150
1.070
1.130
471,837
+0.04(+3.67%)
Jan 06, 2006
1.060
1.150
1.050
1.090
774,806
+0.03(+2.83%)
Jan 05, 2006
1.210
1.210
1.000
1.060
2,091,066
-0.12(-10.17%)
Jan 04, 2006
1.240
1.240
1.140
1.180
687,869
+0.01(+0.85%)
Jan 03, 2006
1.100
1.300
1.020
1.170
1,568,239
+0.11(+10.38%)
Dec 30, 2005
1.100
1.128
0.9500
1.060
2,178,620
-0.06(-5.36%)
Dec 29, 2005
1.200
1.240
1.100
1.120
1,085,323
-0.08(-6.67%)
Dec 28, 2005
1.300
1.330
1.130
1.200
2,346,200
-0.10(-7.69%)
Dec 27, 2005
1.100
1.460
1.070
1.300
5,532,900
+0.26(+25.00%)
Dec 23, 2005
0.9000
1.100
0.9000
1.040
4,110,501
+0.15(+16.85%)
Dec 22, 2005
0.8900
0.8900
0.8500
0.8900
78,473
+0.02(+2.30%)
Dec 21, 2005
0.9000
0.9000
0.8490
0.8700
985,942
-0.02(-2.25%)
Dec 20, 2005
0.8600
0.9000
0.8500
0.8900
583,444
+0.03(+3.49%)
Dec 19, 2005
0.8500
0.9100
0.8500
0.8600
193,507
+0.01(+1.18%)
Dec 16, 2005
0.8900
0.9000
0.8500
0.8500
235,240
-0.02(-2.30%)
Dec 15, 2005
0.9000
0.9200
0.8600
0.8700
1,075,819
+0.02(+2.35%)
Dec 14, 2005
0.8900
0.9000
0.8500
0.8500
1,032,668
+0.00(+0.00%)
Dec 13, 2005
0.8700
0.9100
0.8200
0.8500
694,722
+0.01(+1.19%)
Dec 12, 2005
0.8500
0.8590
0.7900
0.8400
510,683
+0.02(+2.44%)
Dec 09, 2005
0.8700
0.8700
0.8200
0.8200
354,877
-0.03(-3.53%)
Dec 08, 2005
0.9000
0.9300
0.8500
0.8500
898,203
-0.05(-5.56%)
Dec 07, 2005
0.8800
0.9700
0.8520
0.9000
4,378,467
+0.10(+12.50%)
Dec 06, 2005
0.8100
0.8200
0.7800
0.8000
439,885
+0.00(+0.00%)
Dec 05, 2005
0.7900
0.8200
0.7800
0.8000
534,808
+0.02(+2.56%)
Dec 02, 2005
0.8200
0.8200
0.7800
0.7800
129,556
+0.00(+0.00%)
Dec 01, 2005
0.8000
0.8500
0.7800
0.7800
691,362
-0.01(-1.27%)
Nov 30, 2005
0.8000
0.8100
0.7900
0.7900
727,868
-0.01(-1.25%)
Nov 29, 2005
0.8200
0.8500
0.7700
0.8000
1,036,968
-0.02(-2.44%)
Nov 28, 2005
0.8000
0.8500
0.7500
0.8200
1,283,234
-0.01(-1.20%)
Nov 25, 2005
0.8200
0.8300
0.7700
0.8300
571,156
+0.03(+3.75%)
Nov 23, 2005
0.7800
0.8000
0.7500
0.8000
515,948
+0.04(+5.26%)
Nov 22, 2005
0.7000
0.8100
0.7000
0.7600
1,401,805
+0.05(+7.04%)
Nov 21, 2005
0.6400
0.7200
0.6300
0.7100
708,786
+0.08(+12.70%)
Nov 18, 2005
0.6000
0.6300
0.5600
0.6300
482,536
+0.04(+6.78%)
Nov 17, 2005
0.5700
0.6100
0.5700
0.5900
100,928
+0.00(+0.00%)
Nov 16, 2005
0.5700
0.6000
0.5700
0.5900
68,492
+0.00(+0.00%)
Nov 15, 2005
0.6000
0.6000
0.5800
0.5900
204,548
-0.01(-1.67%)
Nov 14, 2005
0.5500
0.6000
0.5500
0.6000
166,689
+0.04(+7.14%)
Nov 11, 2005
0.5600
0.5700
0.5300
0.5600
51,376
+0.00(+0.00%)
Nov 10, 2005
0.5600
0.5600
0.5500
0.5600
51,104
+0.01(+1.82%)
Nov 09, 2005
0.5400
0.5700
0.5400
0.5500
53,056
-0.00(-0.18%)
Nov 08, 2005
0.5596
0.5600
0.5500
0.5510
9,307
-0.01(-1.61%)
Nov 07, 2005
0.5500
0.5700
0.5500
0.5600
62,970
-0.01(-1.75%)
Nov 04, 2005
0.5600
0.5800
0.5600
0.5700
27,160
-0.01(-1.72%)
Nov 03, 2005
0.5900
0.5900
0.5600
0.5800
44,020
+0.03(+5.45%)
Nov 02, 2005
0.5600
0.5800
0.5400
0.5500
134,970
-0.03(-5.17%)
Nov 01, 2005
0.5300
0.5800
0.5300
0.5800
16,489
+0.02(+3.57%)
Oct 31, 2005
0.5500
0.5700
0.5300
0.5600
92,977
+0.01(+1.82%)
Oct 28, 2005
0.5300
0.5600
0.5300
0.5500
53,804
+0.02(+3.77%)
Oct 27, 2005
0.5600
0.5600
0.5300
0.5300
76,780
-0.01(-1.85%)
Oct 26, 2005
0.5200
0.5500
0.5200
0.5400
67,742
+0.00(+0.00%)
Oct 25, 2005
0.5400
0.5600
0.5300
0.5400
63,450
+0.00(+0.00%)
Oct 24, 2005
0.5400
0.5500
0.5200
0.5400
76,258
+0.02(+3.85%)
Oct 21, 2005
0.5300
0.5500
0.5200
0.5200
279,808
+0.01(+1.96%)
Oct 20, 2005
0.5600
0.5600
0.5100
0.5100
686,776
-0.04(-7.27%)
Oct 19, 2005
0.5600
0.5700
0.5300
0.5500
88,841
-0.01(-1.79%)
Oct 18, 2005
0.5800
0.5900
0.5600
0.5600
55,700
-0.01(-1.75%)
Oct 17, 2005
0.6100
0.6100
0.5600
0.5700
15,250
+0.00(+0.00%)
Oct 14, 2005
0.6000
0.6100
0.5600
0.5700
43,270
-0.03(-5.00%)
Oct 13, 2005
0.5800
0.6000
0.5200
0.6000
155,506
+0.01(+1.69%)
Oct 12, 2005
0.6100
0.6100
0.5800
0.5900
44,235
-0.01(-1.67%)
Oct 11, 2005
0.5800
0.6100
0.5500
0.6000
732,523
+0.07(+13.19%)
Oct 10, 2005
0.5100
0.5400
0.5100
0.5301
39,418
+0.01(+1.94%)
Oct 07, 2005
0.5500
0.5500
0.5200
0.5200
60,936
+0.00(+0.00%)
Oct 06, 2005
0.5400
0.5500
0.5200
0.5200
186,809
+0.00(+0.00%)
Oct 05, 2005
0.5100
0.5300
0.5100
0.5200
90,390
+0.01(+1.96%)
Oct 04, 2005
0.5100
0.5300
0.5000
0.5100
22,200
+0.00(+0.00%)
Oct 03, 2005
0.5300
0.5400
0.5000
0.5100
125,749
+0.00(+0.00%)
Sep 30, 2005
0.5100
0.5100
0.5100
0.5100
28,775
+0.00(+0.00%)
Sep 29, 2005
0.5200
0.5202
0.5100
0.5100
40,400
-0.01(-1.92%)
Sep 28, 2005
0.5200
0.5300
0.4900
0.5200
26,277
+0.01(+1.96%)
Sep 27, 2005
0.5100
0.5355
0.5000
0.5100
61,359
-0.02(-3.77%)
Sep 26, 2005
0.5100
0.5300
0.5100
0.5300
13,619
+0.01(+1.92%)
Sep 23, 2005
0.5200
0.5207
0.5100
0.5200
61,526
-0.01(-1.89%)
Sep 22, 2005
0.5600
0.5630
0.5100
0.5300
81,338
-0.04(-7.02%)
Sep 21, 2005
0.5600
0.5800
0.5600
0.5700
93,622
+0.04(+7.55%)
Sep 20, 2005
0.5200
0.5500
0.5100
0.5300
31,230
+0.00(+0.00%)
Sep 19, 2005
0.5400
0.5400
0.5200
0.5300
47,800
-0.02(-3.64%)
Sep 16, 2005
0.5600
0.5600
0.5400
0.5500
10,130
-0.01(-1.79%)
Sep 15, 2005
0.5400
0.5600
0.5400
0.5600
94,570
+0.03(+5.66%)
Sep 14, 2005
0.5400
0.5700
0.5200
0.5300
142,900
-0.02(-3.64%)
Sep 13, 2005
0.5200
0.5700
0.5000
0.5500
107,983
-0.01(-1.79%)
Sep 12, 2005
0.5500
0.6000
0.5400
0.5600
99,924
-0.04(-6.67%)
Sep 09, 2005
0.5800
0.6100
0.5700
0.6000
131,193
+0.03(+5.26%)
Sep 08, 2005
0.5800
0.5800
0.5500
0.5700
17,206
-0.01(-1.38%)
Sep 07, 2005
0.5600
0.6000
0.5500
0.5780
67,918
+0.02(+3.21%)
Sep 06, 2005
0.5700
0.5900
0.5500
0.5600
45,650
-0.01(-1.75%)
Sep 02, 2005
0.6000
0.6000
0.5100
0.5700
38,225
-0.03(-5.00%)
Sep 01, 2005
0.6000
0.6008
0.5900
0.6000
27,100
+0.00(+0.00%)
Aug 31, 2005
0.6500
0.6500
0.5900
0.6000
65,269
+0.00(+0.00%)
Aug 30, 2005
0.6500
0.6500
0.6000
0.6000
79,010
-0.03(-4.58%)
Aug 29, 2005
0.6200
0.6500
0.6200
0.6288
59,060
+0.01(+1.42%)
Aug 26, 2005
0.5900
0.6200
0.5840
0.6200
209,830
+0.03(+5.08%)
Aug 25, 2005
0.5500
0.6000
0.5500
0.5900
50,760
+0.03(+5.36%)
Aug 24, 2005
0.5500
0.5701
0.5500
0.5600
9,100
+0.00(+0.00%)
Aug 23, 2005
0.5900
0.5900
0.5600
0.5600
25,977
-0.01(-1.75%)
Aug 22, 2005
0.5500
0.5900
0.5500
0.5700
55,450
+0.00(+0.00%)
Aug 19, 2005
0.5500
0.5800
0.5500
0.5700
39,730
+0.00(+0.00%)
Aug 18, 2005
0.5900
0.5900
0.5700
0.5700
62,116
-0.04(-6.56%)
Aug 17, 2005
0.6000
0.6100
0.5900
0.6100
75,675
+0.00(+0.00%)
Aug 16, 2005
0.6100
0.6200
0.6100
0.6100
44,150
-0.02(-3.17%)
Aug 15, 2005
0.6100
0.6400
0.6100
0.6300
57,440
+0.00(+0.00%)
Aug 12, 2005
0.6600
0.6600
0.6100
0.6300
43,178
-0.02(-3.08%)
Aug 11, 2005
0.6100
0.6500
0.6100
0.6500
73,048
+0.04(+6.56%)
Aug 10, 2005
0.6100
0.6500
0.6100
0.6100
32,338
-0.03(-4.69%)
Aug 09, 2005
0.6200
0.6700
0.6100
0.6400
120,740
-0.01(-1.54%)
Aug 08, 2005
0.6500
0.6640
0.6000
0.6500
117,862
+0.00(+0.00%)
Aug 05, 2005
0.6500
0.6500
0.6000
0.6500
180,900
+0.02(+3.17%)
Aug 04, 2005
0.6300
0.6400
0.5990
0.6300
142,114
+0.02(+3.28%)
Aug 03, 2005
0.6000
0.6400
0.6000
0.6100
335,530
+0.01(+1.67%)
Aug 02, 2005
0.5600
0.6000
0.5600
0.6000
114,844
+0.03(+5.26%)
Aug 01, 2005
0.5600
0.5804
0.5600
0.5700
25,655
+0.01(+1.79%)
Jul 29, 2005
0.5900
0.5900
0.5500
0.5600
56,200
-0.03(-5.08%)
Jul 28, 2005
0.5500
0.6000
0.5500
0.5900
3,400
+0.01(+1.72%)
Jul 27, 2005
0.5600
0.6000
0.5600
0.5800
79,458
+0.00(+0.00%)
Jul 26, 2005
0.5800
0.6000
0.5600
0.5800
182,333
-0.00(-0.02%)
Jul 25, 2005
0.5800
0.5900
0.5600
0.5801
203,338
+0.02(+3.59%)
Jul 22, 2005
0.5500
0.5800
0.5400
0.5600
148,387
+0.03(+5.66%)
Jul 21, 2005
0.5300
0.5600
0.5300
0.5300
48,079
+0.00(+0.00%)
Jul 20, 2005
0.5700
0.5700
0.5300
0.5300
59,275
+0.00(+0.00%)
Jul 19, 2005
0.5600
0.5600
0.5300
0.5300
9,210
-0.03(-5.36%)
Jul 18, 2005
0.5300
0.5699
0.5300
0.5600
53,880
+0.01(+1.82%)
Jul 15, 2005
0.5700
0.5700
0.5300
0.5500
17,700
+0.00(+0.00%)
Jul 14, 2005
0.5400
0.5800
0.5400
0.5500
44,240
+0.00(+0.00%)
Jul 13, 2005
0.5100
0.5900
0.5000
0.5500
142,900
+0.01(+1.85%)
Jul 12, 2005
0.5200
0.5400
0.5100
0.5400
34,336
+0.01(+1.89%)
Jul 11, 2005
0.5100
0.5400
0.5100
0.5300
105,591
+0.02(+3.92%)
Jul 08, 2005
0.5200
0.5200
0.5000
0.5100
22,650
+0.01(+2.00%)
Jul 07, 2005
0.5300
0.5400
0.5000
0.5000
104,503
-0.05(-9.09%)
Jul 06, 2005
0.5400
0.5900
0.5100
0.5500
132,121
-0.01(-1.79%)
Jul 05, 2005
0.5400
0.5600
0.5400
0.5600
8,700
+0.00(+0.00%)
Jul 01, 2005
0.5500
0.5600
0.5500
0.5600
5,600
-0.03(-5.08%)
Jun 30, 2005
0.5699
0.6000
0.5600
0.5900
84,091
+0.05(+9.26%)
Jun 29, 2005
0.5900
0.5900
0.5400
0.5400
38,172
-0.03(-5.26%)
Jun 28, 2005
0.5500
0.6000
0.5500
0.5700
108,939
-0.03(-5.00%)
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.