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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.190
+0.060 (+0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2010
8.360
8.360
7.570
7.590
1,358,432
-0.70(-8.44%)
Apr 29, 2010
8.020
8.370
7.780
8.290
1,946,623
+0.30(+3.75%)
Apr 28, 2010
7.540
8.300
7.500
7.990
3,466,746
+0.96(+13.66%)
Apr 27, 2010
7.290
7.430
6.980
7.030
653,409
-0.22(-3.03%)
Apr 26, 2010
7.400
7.500
7.250
7.250
356,019
-0.11(-1.49%)
Apr 23, 2010
7.270
7.500
7.270
7.360
377,072
+0.06(+0.82%)
Apr 22, 2010
7.350
7.473
7.200
7.300
413,684
-0.13(-1.75%)
Apr 21, 2010
7.660
7.750
7.430
7.430
413,302
-0.20(-2.62%)
Apr 20, 2010
7.620
7.760
7.400
7.630
247,622
+0.18(+2.42%)
Apr 19, 2010
7.650
7.860
7.340
7.450
487,593
-0.19(-2.49%)
Apr 16, 2010
8.060
8.060
7.491
7.640
1,217,859
-0.41(-5.09%)
Apr 15, 2010
8.200
8.200
8.030
8.050
505,874
-0.13(-1.59%)
Apr 14, 2010
8.100
8.220
7.910
8.180
1,364,747
+0.11(+1.36%)
Apr 13, 2010
8.230
8.240
8.070
8.070
963,683
-0.17(-2.06%)
Apr 12, 2010
8.250
8.280
8.010
8.240
796,428
+0.05(+0.61%)
Apr 09, 2010
8.080
8.240
7.950
8.190
1,100,495
+0.20(+2.50%)
Apr 08, 2010
7.700
8.080
7.520
7.990
1,434,255
+0.33(+4.31%)
Apr 07, 2010
7.380
7.730
7.340
7.660
1,435,267
+0.30(+4.08%)
Apr 06, 2010
7.220
7.470
7.150
7.360
803,296
+0.12(+1.66%)
Apr 05, 2010
6.910
7.240
6.900
7.240
1,135,709
+0.41(+6.00%)
Apr 01, 2010
6.820
6.830
6.830
6.830
454,400
+0.26(+3.96%)
Mar 31, 2010
6.810
6.830
6.550
6.570
380,995
-0.25(-3.67%)
Mar 30, 2010
7.100
7.100
6.730
6.820
600,633
-0.28(-3.94%)
Mar 29, 2010
6.690
7.280
6.500
7.100
1,883,919
+0.44(+6.61%)
Mar 26, 2010
6.640
6.870
6.510
6.660
550,463
+0.00(+0.00%)
Mar 25, 2010
6.860
7.030
6.660
6.660
544,886
-0.15(-2.20%)
Mar 24, 2010
6.880
7.020
6.780
6.810
343,800
-0.08(-1.16%)
Mar 23, 2010
6.780
6.960
6.690
6.890
313,774
+0.07(+1.03%)
Mar 22, 2010
6.700
6.840
6.400
6.820
512,349
+0.09(+1.34%)
Mar 19, 2010
7.150
7.250
6.700
6.730
918,195
-0.37(-5.21%)
Mar 18, 2010
7.300
7.350
7.080
7.100
209,451
-0.18(-2.47%)
Mar 17, 2010
7.200
7.400
7.150
7.280
410,318
+0.04(+0.55%)
Mar 16, 2010
7.170
7.240
7.050
7.240
256,999
+0.09(+1.26%)
Mar 15, 2010
7.070
7.460
6.970
7.150
449,114
-0.20(-2.72%)
Mar 12, 2010
7.460
7.700
7.350
7.350
632,721
-0.10(-1.34%)
Mar 11, 2010
7.200
7.480
7.120
7.450
669,348
+0.17(+2.34%)
Mar 10, 2010
6.970
7.290
6.930
7.280
512,834
+0.27(+3.85%)
Mar 09, 2010
6.980
7.140
6.890
7.010
431,188
+0.04(+0.57%)
Mar 08, 2010
6.850
7.000
6.850
6.970
331,832
+0.08(+1.16%)
Mar 05, 2010
6.720
7.050
6.720
6.890
468,339
+0.20(+2.99%)
Mar 04, 2010
6.800
6.890
6.630
6.690
302,841
-0.08(-1.18%)
Mar 03, 2010
7.140
7.150
6.750
6.770
532,687
-0.35(-4.92%)
Mar 02, 2010
6.710
7.150
6.700
7.120
781,865
+0.44(+6.59%)
Mar 01, 2010
6.450
6.750
6.420
6.680
596,591
+0.28(+4.37%)
Feb 26, 2010
6.510
6.630
6.400
6.400
499,446
-0.11(-1.69%)
Feb 25, 2010
6.520
6.659
6.449
6.510
404,997
-0.12(-1.81%)
Feb 24, 2010
6.550
6.730
6.550
6.630
324,494
+0.08(+1.22%)
Feb 23, 2010
6.740
6.790
6.490
6.550
555,647
-0.19(-2.82%)
Feb 22, 2010
6.840
6.920
6.680
6.740
599,391
-0.16(-2.32%)
Feb 19, 2010
6.890
6.980
6.850
6.900
385,342
+0.01(+0.15%)
Feb 18, 2010
7.130
7.130
6.810
6.890
483,421
-0.27(-3.77%)
Feb 17, 2010
7.290
7.370
7.140
7.160
407,117
-0.12(-1.65%)
Feb 16, 2010
7.300
7.300
7.150
7.280
446,970
+0.02(+0.28%)
Feb 12, 2010
7.250
7.260
7.260
7.260
297,700
-0.02(-0.27%)
Feb 11, 2010
7.270
7.300
6.950
7.280
800,654
-0.11(-1.49%)
Feb 10, 2010
6.350
7.420
6.260
7.390
1,679,624
+1.14(+18.24%)
Feb 09, 2010
6.640
6.710
6.210
6.250
1,006,382
-0.30(-4.58%)
Feb 08, 2010
6.760
6.810
6.520
6.550
594,716
-0.21(-3.11%)
Feb 05, 2010
7.020
7.120
6.420
6.760
1,303,196
-0.23(-3.29%)
Feb 04, 2010
7.450
7.690
6.880
6.990
1,489,173
-0.24(-3.32%)
Feb 03, 2010
7.270
7.430
7.200
7.230
545,644
-0.06(-0.82%)
Feb 02, 2010
7.120
7.360
7.020
7.290
720,267
+0.16(+2.24%)
Feb 01, 2010
6.920
7.180
6.690
7.130
586,301
+0.29(+4.24%)
Jan 29, 2010
6.600
6.860
6.580
6.840
802,187
+0.39(+6.05%)
Jan 28, 2010
6.800
6.879
6.450
6.450
697,480
-0.34(-5.01%)
Jan 27, 2010
6.930
6.960
6.660
6.790
515,763
-0.10(-1.45%)
Jan 26, 2010
6.800
7.020
6.750
6.890
622,569
+0.14(+2.07%)
Jan 25, 2010
6.880
7.030
6.630
6.750
639,217
-0.07(-1.03%)
Jan 22, 2010
7.020
7.140
6.640
6.820
1,163,691
-0.28(-3.94%)
Jan 21, 2010
7.760
7.828
7.070
7.100
1,442,983
-0.71(-9.09%)
Jan 20, 2010
8.120
8.130
7.700
7.810
1,005,648
-0.35(-4.29%)
Jan 19, 2010
8.040
8.170
7.910
8.160
730,122
+0.04(+0.49%)
Jan 15, 2010
7.880
8.120
8.120
8.120
1,931,700
+0.15(+1.88%)
Jan 14, 2010
8.210
8.270
7.860
7.970
1,481,504
-0.16(-1.97%)
Jan 13, 2010
8.330
8.340
7.570
8.130
2,529,258
+0.15(+1.88%)
Jan 12, 2010
8.130
8.150
7.900
7.980
845,006
-0.19(-2.33%)
Jan 11, 2010
8.050
8.290
7.900
8.170
1,745,581
+0.32(+4.08%)
Jan 08, 2010
7.740
7.850
7.520
7.850
1,669,721
+0.36(+4.81%)
Jan 07, 2010
7.580
7.600
7.400
7.490
1,008,850
+0.02(+0.27%)
Jan 06, 2010
7.370
7.550
7.310
7.470
1,476,163
+0.12(+1.63%)
Jan 05, 2010
6.800
7.500
6.800
7.350
2,280,860
+0.55(+8.09%)
Jan 04, 2010
6.530
6.810
6.500
6.800
1,198,212
+0.34(+5.26%)
Dec 31, 2009
6.440
6.460
6.460
6.460
745,200
+0.02(+0.31%)
Dec 30, 2009
6.330
6.570
6.300
6.440
942,553
-0.03(-0.46%)
Dec 29, 2009
6.750
6.850
6.420
6.470
833,572
-0.22(-3.29%)
Dec 28, 2009
6.920
7.060
6.610
6.690
1,973,821
-0.14(-2.05%)
Dec 24, 2009
6.170
6.930
6.120
6.830
2,889,970
+0.69(+11.24%)
Dec 23, 2009
6.130
6.290
6.000
6.140
1,267,141
+0.12(+1.99%)
Dec 22, 2009
5.870
6.050
5.750
6.020
1,346,226
+0.14(+2.38%)
Dec 21, 2009
6.050
6.080
5.750
5.880
1,137,202
-0.03(-0.51%)
Dec 18, 2009
6.090
6.090
5.550
5.910
1,957,303
-0.25(-4.06%)
Dec 17, 2009
6.520
6.700
6.120
6.160
2,114,671
-0.47(-7.09%)
Dec 16, 2009
6.740
6.870
6.600
6.630
915,699
-0.14(-2.07%)
Dec 15, 2009
6.650
6.880
6.540
6.770
1,764,280
+0.12(+1.80%)
Dec 14, 2009
6.670
6.770
6.520
6.650
972,937
-0.05(-0.75%)
Dec 11, 2009
6.980
6.980
6.600
6.700
1,130,310
-0.13(-1.90%)
Dec 10, 2009
7.140
7.180
6.790
6.830
1,205,355
-0.20(-2.84%)
Dec 09, 2009
6.690
7.040
6.670
7.030
2,297,998
+0.33(+4.93%)
Dec 08, 2009
7.000
7.010
6.660
6.700
2,725,822
-0.35(-4.96%)
Dec 07, 2009
7.450
7.490
7.010
7.050
3,339,147
-0.52(-6.87%)
Dec 04, 2009
7.880
7.980
7.340
7.570
2,581,514
-0.24(-3.07%)
Dec 03, 2009
8.140
8.250
7.770
7.810
1,509,374
-0.34(-4.17%)
Dec 02, 2009
8.340
8.540
8.130
8.150
1,479,360
-0.13(-1.57%)
Dec 01, 2009
8.170
8.490
7.960
8.280
2,716,113
+0.17(+2.10%)
Nov 30, 2009
8.160
8.370
7.900
8.110
1,892,067
-0.05(-0.61%)
Nov 27, 2009
8.410
8.410
8.140
8.160
1,220,067
-0.51(-5.88%)
Nov 25, 2009
9.020
9.100
8.650
8.670
1,398,089
-0.30(-3.34%)
Nov 24, 2009
8.930
9.180
8.710
8.970
1,694,017
+0.07(+0.79%)
Nov 23, 2009
9.630
9.700
8.830
8.900
3,970,781
-0.65(-6.81%)
Nov 20, 2009
9.620
10.00
9.540
9.550
6,747,952
-0.85(-8.17%)
Nov 19, 2009
10.75
10.75
10.25
10.40
2,304,657
-0.44(-4.06%)
Nov 18, 2009
11.08
11.17
10.51
10.84
2,674,410
-0.33(-2.95%)
Nov 17, 2009
11.18
11.79
10.86
11.17
3,559,593
-1.15(-9.33%)
Nov 16, 2009
12.38
12.40
12.11
12.32
1,859,123
+0.02(+0.16%)
Nov 13, 2009
12.15
12.70
11.91
12.30
2,596,545
+0.21(+1.74%)
Nov 12, 2009
12.23
12.28
11.62
12.09
2,053,605
-0.08(-0.66%)
Nov 11, 2009
11.92
12.37
11.85
12.17
3,329,725
+0.38(+3.22%)
Nov 10, 2009
11.07
11.93
10.88
11.79
3,665,224
+0.80(+7.28%)
Nov 09, 2009
11.30
11.34
10.70
10.99
2,151,028
-0.29(-2.57%)
Nov 06, 2009
10.94
11.35
10.68
11.28
2,799,990
-0.11(-0.97%)
Nov 05, 2009
10.75
11.88
10.61
11.39
6,418,408
+1.29(+12.78%)
Nov 04, 2009
9.570
10.45
9.100
10.10
5,214,359
+0.79(+8.49%)
Nov 03, 2009
9.940
9.950
9.270
9.310
1,268,263
-0.13(-1.38%)
Nov 02, 2009
8.910
9.600
8.830
9.440
1,873,680
+0.51(+5.71%)
Oct 30, 2009
9.650
9.650
8.810
8.930
1,650,709
-0.19(-2.08%)
Oct 29, 2009
8.800
9.870
8.700
9.120
4,957,517
-0.06(-0.65%)
Oct 28, 2009
10.56
10.60
8.910
9.180
3,094,316
-1.37(-12.99%)
Oct 27, 2009
10.90
10.94
10.24
10.55
3,194,318
-0.39(-3.56%)
Oct 26, 2009
10.89
11.31
10.51
10.94
12,391,999
+1.28(+13.25%)
Oct 23, 2009
9.800
9.910
9.580
9.660
1,536,124
-0.19(-1.93%)
Oct 22, 2009
9.730
9.950
9.550
9.850
1,546,810
+0.30(+3.14%)
Oct 21, 2009
9.010
10.00
9.000
9.550
2,497,261
+0.35(+3.80%)
Oct 20, 2009
9.360
10.02
9.050
9.200
1,810,163
-0.57(-5.80%)
Oct 19, 2009
9.750
10.11
9.500
9.766
1,997,764
+0.36(+3.78%)
Oct 16, 2009
9.550
9.750
9.180
9.410
1,318,284
-0.06(-0.63%)
Oct 15, 2009
9.160
9.550
8.840
9.470
1,272,229
+0.31(+3.38%)
Oct 14, 2009
9.030
9.180
8.750
9.160
1,011,085
+0.24(+2.69%)
Oct 13, 2009
8.670
9.040
8.560
8.920
1,843,840
+0.61(+7.34%)
Oct 12, 2009
8.520
8.700
8.250
8.310
914,959
-0.45(-5.14%)
Oct 09, 2009
8.030
8.820
8.000
8.760
3,062,476
+0.70(+8.68%)
Oct 08, 2009
8.250
8.280
8.040
8.060
651,890
-0.16(-1.95%)
Oct 07, 2009
8.250
8.390
8.150
8.220
548,413
-0.03(-0.36%)
Oct 06, 2009
8.290
8.460
8.150
8.250
887,559
-0.04(-0.48%)
Oct 05, 2009
8.300
8.440
8.150
8.290
1,399,077
+0.00(+0.00%)
Oct 02, 2009
8.020
8.650
7.680
8.290
4,618,721
+0.57(+7.33%)
Oct 01, 2009
8.650
8.650
7.710
7.723
2,586,018
-0.52(-6.27%)
Sep 30, 2009
8.170
8.390
7.800
8.240
1,866,381
+0.06(+0.73%)
Sep 29, 2009
8.470
8.490
8.010
8.180
1,420,244
-0.14(-1.68%)
Sep 28, 2009
8.300
8.570
8.130
8.320
1,633,131
+0.07(+0.85%)
Sep 25, 2009
8.480
8.550
8.150
8.250
2,002,524
-0.11(-1.32%)
Sep 24, 2009
9.130
9.190
8.080
8.360
3,065,202
-0.78(-8.53%)
Sep 23, 2009
9.300
9.450
9.010
9.140
2,160,901
+0.04(+0.44%)
Sep 22, 2009
9.290
9.290
9.000
9.100
2,898,515
-0.40(-4.21%)
Sep 21, 2009
10.06
10.30
9.330
9.500
6,963,818
-0.52(-5.19%)
Sep 18, 2009
9.850
10.13
9.650
10.02
2,121,138
+0.19(+1.93%)
Sep 17, 2009
10.75
11.00
9.740
9.830
4,161,155
-1.01(-9.32%)
Sep 16, 2009
11.48
11.58
10.75
10.84
3,107,545
-0.83(-7.11%)
Sep 15, 2009
11.95
12.40
11.47
11.67
10,268,294
+0.94(+8.76%)
Sep 14, 2009
10.87
11.02
10.43
10.73
1,600,130
+0.06(+0.56%)
Sep 11, 2009
10.86
11.00
10.45
10.67
1,289,768
-0.20(-1.84%)
Sep 10, 2009
10.85
11.64
10.64
10.87
2,278,004
-0.01(-0.09%)
Sep 09, 2009
10.50
11.14
10.47
10.88
1,557,818
+0.43(+4.11%)
Sep 08, 2009
11.41
11.85
10.31
10.45
3,831,580
-0.95(-8.33%)
Sep 04, 2009
11.25
11.45
11.00
11.40
934,956
+0.08(+0.71%)
Sep 03, 2009
11.29
11.89
11.02
11.32
2,112,430
+0.30(+2.72%)
Sep 02, 2009
11.32
11.34
10.27
11.02
3,513,425
-0.52(-4.51%)
Sep 01, 2009
12.95
13.47
11.34
11.54
6,232,538
-0.93(-7.46%)
Aug 31, 2009
12.50
13.24
11.90
12.47
5,133,458
-0.11(-0.87%)
Aug 28, 2009
12.16
13.12
11.91
12.58
3,812,918
+0.55(+4.57%)
Aug 27, 2009
12.67
12.69
11.90
12.03
2,803,259
-0.77(-6.02%)
Aug 26, 2009
12.37
13.18
12.00
12.80
4,336,940
+0.36(+2.89%)
Aug 25, 2009
12.85
13.00
11.53
12.44
7,028,152
-0.16(-1.27%)
Aug 24, 2009
10.20
12.66
9.950
12.60
8,946,193
+2.55(+25.37%)
Aug 21, 2009
10.20
10.24
9.980
10.05
1,091,720
-0.04(-0.40%)
Aug 20, 2009
10.05
10.34
9.850
10.09
1,097,462
+0.05(+0.50%)
Aug 19, 2009
9.600
10.39
9.600
10.04
1,824,432
+0.23(+2.34%)
Aug 18, 2009
9.530
10.10
9.450
9.810
1,332,229
+0.30(+3.15%)
Aug 17, 2009
9.880
9.940
9.280
9.510
1,704,672
-0.59(-5.84%)
Aug 14, 2009
9.500
10.40
9.270
10.10
3,298,339
+0.44(+4.55%)
Aug 13, 2009
9.780
9.980
9.350
9.660
943,245
-0.12(-1.27%)
Aug 12, 2009
9.210
10.44
9.010
9.784
3,843,374
+0.64(+7.05%)
Aug 11, 2009
9.410
9.440
9.000
9.140
803,481
-0.26(-2.77%)
Aug 10, 2009
9.270
9.610
9.050
9.400
803,244
+0.16(+1.73%)
Aug 07, 2009
8.900
9.440
8.900
9.240
1,128,753
+0.45(+5.12%)
Aug 06, 2009
9.540
9.540
8.710
8.790
1,451,824
-0.81(-8.44%)
Aug 05, 2009
9.630
9.950
9.350
9.600
1,135,055
-0.09(-0.93%)
Aug 04, 2009
9.380
9.990
9.280
9.690
1,600,490
+0.41(+4.42%)
Aug 03, 2009
9.100
9.540
8.700
9.280
2,262,870
+0.08(+0.87%)
Jul 31, 2009
9.500
9.600
9.010
9.200
1,460,394
-0.17(-1.81%)
Jul 30, 2009
10.43
10.44
9.050
9.370
3,348,176
-0.87(-8.50%)
Jul 29, 2009
10.50
10.79
10.01
10.24
2,430,759
-0.53(-4.92%)
Jul 28, 2009
11.12
11.46
10.00
10.77
4,615,433
-0.18(-1.64%)
Jul 27, 2009
10.31
11.20
9.930
10.95
5,216,724
+1.46(+15.38%)
Jul 24, 2009
8.460
9.680
8.460
9.490
4,811,538
+0.91(+10.61%)
Jul 23, 2009
7.910
8.720
7.660
8.580
3,066,365
+0.69(+8.75%)
Jul 22, 2009
7.530
8.170
7.510
7.890
3,602,768
+0.31(+4.09%)
Jul 21, 2009
6.210
7.920
6.100
7.580
5,435,707
+1.37(+22.06%)
Jul 20, 2009
6.000
6.220
5.600
6.210
2,264,981
+0.26(+4.44%)
Jul 17, 2009
5.970
6.430
5.600
5.946
8,318,096
+1.73(+40.90%)
Jul 16, 2009
4.040
4.250
3.960
4.220
424,235
+0.18(+4.46%)
Jul 15, 2009
4.040
4.080
3.940
4.040
296,814
+0.03(+0.75%)
Jul 14, 2009
3.950
4.040
3.890
4.010
153,525
+0.06(+1.52%)
Jul 13, 2009
3.850
3.970
3.830
3.950
305,536
+0.12(+3.13%)
Jul 10, 2009
3.750
3.860
3.650
3.830
357,814
+0.17(+4.64%)
Jul 09, 2009
3.790
3.850
3.650
3.660
377,535
-0.08(-2.14%)
Jul 08, 2009
3.970
4.000
3.730
3.740
373,669
-0.19(-4.83%)
Jul 07, 2009
4.140
4.220
3.930
3.930
357,213
-0.27(-6.43%)
Jul 06, 2009
4.190
4.250
3.870
4.200
653,430
+0.10(+2.44%)
Jul 02, 2009
4.080
4.280
3.860
4.100
675,458
+0.06(+1.49%)
Jul 01, 2009
4.120
4.130
4.020
4.040
264,955
+0.01(+0.25%)
Jun 30, 2009
4.120
4.230
3.930
4.030
462,348
-0.13(-3.12%)
Jun 29, 2009
4.290
4.370
4.070
4.160
694,877
-0.18(-4.15%)
Jun 26, 2009
3.950
4.440
3.860
4.340
4,165,674
+0.41(+10.43%)
Jun 25, 2009
3.850
3.930
3.680
3.930
272,979
+0.08(+2.08%)
Jun 24, 2009
3.650
3.950
3.610
3.850
374,185
+0.24(+6.65%)
Jun 23, 2009
3.870
3.870
3.550
3.610
383,925
-0.19(-5.00%)
Jun 22, 2009
4.100
4.140
3.640
3.800
712,215
-0.23(-5.71%)
Jun 19, 2009
3.950
4.080
3.950
4.030
462,951
+0.13(+3.33%)
Jun 18, 2009
4.090
4.120
3.800
3.900
377,902
-0.20(-4.88%)
Jun 17, 2009
4.260
4.260
4.000
4.100
515,852
-0.20(-4.65%)
Jun 16, 2009
4.480
4.490
4.200
4.300
495,813
-0.10(-2.27%)
Jun 15, 2009
4.590
4.590
4.310
4.400
724,442
-0.07(-1.57%)
Jun 12, 2009
4.700
4.706
4.380
4.470
1,436,243
-0.05(-1.11%)
Jun 11, 2009
4.100
4.620
4.030
4.520
2,562,095
+0.43(+10.51%)
Jun 10, 2009
4.150
4.220
4.010
4.090
510,967
+0.00(+0.00%)
Jun 09, 2009
4.100
4.110
4.010
4.090
371,753
+0.02(+0.49%)
Jun 08, 2009
4.070
4.250
3.960
4.070
438,959
-0.11(-2.63%)
Jun 05, 2009
4.170
4.180
3.990
4.180
501,894
+0.05(+1.21%)
Jun 04, 2009
4.050
4.190
4.010
4.130
538,445
+0.13(+3.25%)
Jun 03, 2009
4.110
4.120
3.850
4.000
550,764
-0.09(-2.20%)
Jun 02, 2009
3.900
4.090
3.810
4.090
642,071
+0.24(+6.23%)
Jun 01, 2009
4.050
4.100
3.760
3.850
925,978
-0.17(-4.23%)
May 29, 2009
4.370
4.440
3.900
4.020
1,162,845
-0.26(-6.07%)
May 28, 2009
4.810
4.860
4.250
4.280
1,750,467
-0.32(-6.96%)
May 27, 2009
4.520
4.990
4.310
4.600
2,154,106
+0.45(+10.84%)
May 26, 2009
3.850
4.360
3.840
4.150
2,573,031
+0.46(+12.47%)
May 22, 2009
3.780
3.940
3.630
3.690
984,148
-0.02(-0.54%)
May 21, 2009
3.650
3.940
3.510
3.710
731,069
+0.08(+2.20%)
May 20, 2009
3.780
4.000
3.580
3.630
846,340
-0.07(-1.89%)
May 19, 2009
3.750
3.790
3.400
3.700
970,230
-0.08(-2.12%)
May 18, 2009
3.490
3.840
3.300
3.780
2,751,740
+0.59(+18.50%)
May 15, 2009
2.650
3.250
2.580
3.190
2,629,786
+0.77(+31.82%)
May 14, 2009
2.460
2.490
2.360
2.420
400,456
-0.04(-1.63%)
May 13, 2009
2.540
2.610
2.410
2.460
371,454
-0.15(-5.75%)
May 12, 2009
2.780
2.780
2.570
2.610
892,784
+0.01(+0.38%)
May 11, 2009
3.000
3.000
2.510
2.600
1,383,981
-0.35(-11.86%)
May 08, 2009
3.000
3.040
2.770
2.950
1,376,403
-0.23(-7.23%)
May 07, 2009
3.160
3.270
3.050
3.180
434,522
+0.02(+0.63%)
May 06, 2009
3.350
3.380
3.070
3.160
573,165
-0.07(-2.17%)
May 05, 2009
3.000
3.300
2.910
3.230
1,022,612
+0.15(+4.87%)
May 04, 2009
3.320
3.490
3.020
3.080
1,929,042
-0.67(-17.87%)
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.