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
Fastenal Co
(NQ:
FAST
)
66.66
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 30, 2009
6.509
6.937
6.509
6.600
11,480,686
+0.02(+0.31%)
Apr 29, 2009
6.318
6.686
6.306
6.579
9,711,196
+0.30(+4.77%)
Apr 28, 2009
6.321
6.383
6.214
6.280
5,758,866
-0.05(-0.79%)
Apr 27, 2009
6.337
6.469
6.257
6.330
9,229,342
-0.10(-1.50%)
Apr 24, 2009
6.089
6.454
6.027
6.426
15,169,396
+0.34(+5.63%)
Apr 23, 2009
6.078
6.115
5.915
6.084
13,064,837
-0.05(-0.76%)
Apr 22, 2009
6.004
6.271
5.979
6.130
14,182,613
+0.07(+1.16%)
Apr 21, 2009
5.891
6.089
5.869
6.060
9,054,919
+0.14(+2.32%)
Apr 20, 2009
6.022
6.023
5.903
5.922
9,476,139
-0.21(-3.45%)
Apr 17, 2009
6.152
6.199
6.066
6.134
11,885,608
-0.02(-0.31%)
Apr 16, 2009
6.146
6.175
5.965
6.152
10,410,350
+0.09(+1.42%)
Apr 15, 2009
5.936
6.089
5.917
6.066
10,758,050
+0.05(+0.86%)
Apr 14, 2009
6.376
6.426
5.965
6.015
27,923,180
-0.55(-8.43%)
Apr 13, 2009
6.548
6.658
6.350
6.569
12,076,741
-0.04(-0.65%)
Apr 09, 2009
6.340
6.632
6.304
6.612
17,593,430
+0.36(+5.84%)
Apr 08, 2009
6.197
6.292
6.056
6.247
11,529,724
+0.08(+1.28%)
Apr 07, 2009
6.366
6.416
6.106
6.168
12,893,263
-0.25(-3.86%)
Apr 06, 2009
6.280
6.423
6.226
6.416
11,841,783
+0.05(+0.78%)
Apr 03, 2009
6.077
6.366
6.066
6.366
14,437,624
+0.24(+3.87%)
Apr 02, 2009
5.779
6.192
5.762
6.128
15,458,397
+0.46(+8.17%)
Apr 01, 2009
5.486
5.683
5.333
5.666
18,441,834
+0.13(+2.41%)
Mar 31, 2009
5.523
5.636
5.349
5.532
12,850,322
+0.05(+0.89%)
Mar 30, 2009
5.635
5.669
5.342
5.483
11,040,186
-0.27(-4.64%)
Mar 26, 2009
5.592
5.796
5.535
5.750
12,528,028
+0.20(+3.56%)
Mar 25, 2009
5.554
5.868
5.392
5.552
16,421,984
-0.02(-0.37%)
Mar 24, 2009
5.426
5.727
5.420
5.573
17,172,914
+0.09(+1.73%)
Mar 23, 2009
5.236
5.485
5.046
5.478
13,577,747
+0.46(+9.08%)
Mar 20, 2009
5.034
5.213
5.017
5.022
15,119,910
-0.04(-0.78%)
Mar 19, 2009
5.051
5.103
4.965
5.062
10,817,144
+0.01(+0.20%)
Mar 18, 2009
4.922
5.124
4.810
5.051
9,621,948
+0.12(+2.41%)
Mar 17, 2009
4.824
4.957
4.714
4.933
14,325,033
+0.15(+3.13%)
Mar 16, 2009
5.048
5.115
4.736
4.783
21,869,286
-0.28(-5.57%)
Mar 13, 2009
5.182
5.218
4.967
5.065
14,336,047
-0.09(-1.67%)
Mar 12, 2009
4.922
5.155
4.819
5.151
11,591,207
+0.23(+4.58%)
Mar 11, 2009
4.907
4.986
4.824
4.926
11,410,298
+0.08(+1.71%)
Mar 10, 2009
4.546
4.843
4.497
4.843
13,167,169
+0.34(+7.61%)
Mar 09, 2009
4.502
4.697
4.477
4.501
10,762,996
-0.04(-0.83%)
Mar 06, 2009
4.613
4.697
4.451
4.539
14,602,740
-0.10(-2.15%)
Mar 05, 2009
4.835
4.859
4.609
4.638
17,027,548
-0.25(-5.10%)
Mar 04, 2009
5.089
5.098
4.707
4.888
19,920,730
-0.02(-0.42%)
Mar 02, 2009
5.101
5.158
4.871
4.909
14,727,055
-0.27(-5.28%)
Feb 27, 2009
5.144
5.244
5.060
5.182
13,224,514
+0.01(+0.10%)
Feb 26, 2009
5.359
5.392
5.170
5.177
9,966,334
-0.07(-1.38%)
Feb 25, 2009
5.354
5.414
5.228
5.249
19,883,414
-0.12(-2.21%)
Feb 24, 2009
5.156
5.377
5.139
5.368
17,978,376
+0.26(+5.12%)
Feb 23, 2009
5.549
5.580
5.089
5.106
17,606,932
-0.43(-7.80%)
Feb 20, 2009
5.616
5.626
5.463
5.538
14,447,010
-0.03(-0.62%)
Feb 19, 2009
5.881
6.010
5.573
5.573
13,018,507
-0.29(-4.96%)
Feb 18, 2009
5.698
5.917
5.671
5.863
13,087,907
+0.21(+3.68%)
Feb 17, 2009
5.829
5.829
5.562
5.655
9,679,588
-0.28(-4.70%)
Feb 13, 2009
6.087
6.168
5.934
5.934
6,227,707
-0.15(-2.46%)
Feb 12, 2009
5.891
6.106
5.822
6.084
7,847,122
+0.14(+2.29%)
Feb 11, 2009
6.245
6.254
5.889
5.948
11,884,864
-0.25(-3.97%)
Feb 10, 2009
6.452
6.514
6.118
6.194
8,543,306
-0.26(-4.08%)
Feb 09, 2009
6.319
6.490
6.228
6.457
6,943,478
+0.07(+1.08%)
Feb 06, 2009
5.980
6.388
5.960
6.388
14,131,546
+0.43(+7.16%)
Feb 05, 2009
5.779
5.994
5.715
5.961
13,826,730
+0.07(+1.23%)
Feb 04, 2009
5.958
5.967
5.770
5.889
24,454,450
-0.22(-3.52%)
Feb 03, 2009
5.882
6.128
5.789
6.104
9,488,369
+0.20(+3.35%)
Feb 02, 2009
5.800
5.968
5.767
5.906
7,677,309
+0.03(+0.44%)
Jan 30, 2009
5.996
6.073
5.777
5.881
13,438,652
-0.10(-1.67%)
Jan 29, 2009
6.101
6.202
5.930
5.980
11,021,808
-0.17(-2.82%)
Jan 28, 2009
5.917
6.220
5.915
6.154
14,272,292
+0.20(+3.44%)
Jan 27, 2009
5.598
5.980
5.592
5.949
18,212,032
+0.34(+6.07%)
Jan 26, 2009
5.564
5.733
5.533
5.609
11,812,611
+0.02(+0.40%)
Jan 23, 2009
5.461
5.684
5.425
5.586
7,880,874
+0.04(+0.71%)
Jan 22, 2009
5.503
5.651
5.404
5.547
12,648,308
-0.01(-0.15%)
Jan 21, 2009
5.607
5.664
5.337
5.555
20,822,328
-0.10(-1.85%)
Jan 20, 2009
5.808
6.013
5.604
5.660
20,646,382
-0.04(-0.75%)
Jan 16, 2009
5.791
5.803
5.614
5.703
19,035,518
-0.01(-0.15%)
Jan 15, 2009
5.624
5.857
5.461
5.712
15,750,287
+0.26(+4.76%)
Jan 14, 2009
5.549
5.574
5.413
5.452
10,649,179
-0.19(-3.41%)
Jan 13, 2009
5.574
5.707
5.523
5.645
9,534,455
+0.03(+0.58%)
Jan 12, 2009
5.719
5.734
5.557
5.612
9,929,554
-0.07(-1.24%)
Jan 09, 2009
5.514
5.807
5.506
5.683
12,693,412
-0.10(-1.67%)
Jan 08, 2009
5.875
5.903
5.695
5.779
16,034,318
-0.27(-4.47%)
Jan 07, 2009
6.123
6.135
5.939
6.049
9,521,946
-0.15(-2.44%)
Jan 06, 2009
6.225
6.250
6.054
6.201
11,493,682
-0.06(-0.99%)
Jan 05, 2009
6.146
6.331
6.084
6.263
9,826,431
-0.02(-0.30%)
Jan 02, 2009
6.035
6.328
5.850
6.281
12,634,870
+0.29(+4.76%)
Dec 31, 2008
5.764
6.029
5.697
5.996
0
+0.22(+3.84%)
Dec 30, 2008
5.626
5.779
5.526
5.774
8,391,970
+0.21(+3.77%)
Dec 29, 2008
5.781
5.798
5.469
5.564
8,041,562
-0.29(-4.94%)
Dec 26, 2008
5.812
5.908
5.765
5.853
3,324,649
+0.04(+0.71%)
Dec 24, 2008
5.710
5.829
5.617
5.812
2,721,009
+0.10(+1.72%)
Dec 23, 2008
5.770
5.863
5.617
5.714
7,328,214
-0.02(-0.42%)
Dec 22, 2008
5.843
5.973
5.583
5.738
9,444,875
-0.10(-1.80%)
Dec 19, 2008
6.054
6.061
5.767
5.843
13,002,157
+0.01(+0.18%)
Dec 18, 2008
5.704
5.946
5.704
5.832
12,939,489
-0.04(-0.64%)
Dec 17, 2008
5.846
5.973
5.786
5.870
15,201,254
-0.06(-1.04%)
Dec 16, 2008
5.545
5.992
5.545
5.932
20,844,822
+0.39(+6.98%)
Dec 15, 2008
5.617
5.633
5.447
5.545
12,747,699
+0.06(+1.03%)
Dec 12, 2008
5.390
5.624
5.304
5.488
17,093,314
-0.02(-0.31%)
Dec 11, 2008
5.903
5.903
5.354
5.506
17,995,766
-0.46(-7.70%)
Dec 10, 2008
6.223
6.318
5.896
5.965
15,244,253
-0.18(-2.94%)
Dec 09, 2008
6.156
6.254
6.006
6.146
13,860,546
-0.11(-1.73%)
Dec 08, 2008
6.120
6.383
6.120
6.254
11,552,689
+0.15(+2.42%)
Dec 05, 2008
5.593
6.154
5.524
6.106
10,657,212
+0.46(+8.17%)
Dec 04, 2008
5.636
5.855
5.549
5.645
14,141,119
-0.10(-1.83%)
Dec 03, 2008
5.505
5.781
5.175
5.750
31,031,496
-0.05(-0.86%)
Dec 02, 2008
5.915
6.080
5.507
5.800
22,197,374
-0.03(-0.47%)
Dec 01, 2008
6.392
6.452
5.826
5.827
13,425,068
-0.80(-12.05%)
Nov 28, 2008
6.543
6.644
6.441
6.626
3,524,094
+0.03(+0.50%)
Nov 26, 2008
6.318
6.694
6.287
6.593
14,459,245
+0.15(+2.41%)
Nov 25, 2008
6.498
6.605
6.242
6.438
13,151,470
+0.01(+0.11%)
Nov 24, 2008
6.280
6.507
6.166
6.431
15,529,017
+0.31(+5.03%)
Nov 21, 2008
5.617
6.125
5.523
6.123
15,725,689
+0.56(+10.05%)
Nov 20, 2008
5.549
5.965
5.511
5.564
18,102,312
-0.02(-0.31%)
Nov 19, 2008
5.872
5.930
5.569
5.581
12,379,912
-0.31(-5.31%)
Nov 18, 2008
5.667
5.913
5.538
5.894
17,366,192
+0.22(+3.94%)
Nov 17, 2008
5.697
5.993
5.616
5.671
10,304,775
-0.06(-1.08%)
Nov 14, 2008
6.168
6.263
5.722
5.733
16,202,917
-0.55(-8.69%)
Nov 13, 2008
5.619
6.292
5.428
6.278
23,681,008
+0.61(+10.68%)
Nov 12, 2008
5.932
6.023
5.650
5.672
25,528,504
-0.52(-8.37%)
Nov 11, 2008
6.194
6.342
5.863
6.190
15,668,281
-0.01(-0.17%)
Nov 10, 2008
6.464
6.505
6.046
6.201
9,959,679
-0.07(-1.15%)
Nov 07, 2008
6.090
6.312
6.042
6.273
10,145,645
+0.28(+4.65%)
Nov 06, 2008
6.338
6.510
5.965
5.994
16,368,917
-0.36(-5.63%)
Nov 05, 2008
6.839
6.877
6.342
6.352
19,929,942
-0.84(-11.74%)
Nov 04, 2008
7.128
7.309
6.992
7.197
9,839,846
+0.10(+1.38%)
Nov 03, 2008
7.111
7.186
6.963
7.099
12,549,789
+0.17(+2.48%)
Oct 31, 2008
6.903
7.037
6.744
6.927
15,598,632
+0.08(+1.10%)
Oct 30, 2008
6.882
7.052
6.629
6.851
14,287,956
+0.12(+1.79%)
Oct 29, 2008
6.292
7.073
6.183
6.731
25,253,216
+0.50(+8.04%)
Oct 28, 2008
5.666
6.244
5.493
6.230
16,586,170
+0.75(+13.62%)
Oct 27, 2008
5.504
5.786
5.423
5.483
16,363,645
-0.01(-0.19%)
Oct 24, 2008
5.497
5.808
5.464
5.493
17,952,394
-0.47(-7.96%)
Oct 23, 2008
6.004
6.029
5.616
5.968
28,247,224
+0.01(+0.17%)
Oct 22, 2008
6.237
6.349
5.746
5.958
21,880,010
-0.45(-7.03%)
Oct 21, 2008
6.732
6.923
6.395
6.409
16,634,802
-0.42(-6.22%)
Oct 20, 2008
6.708
6.837
6.479
6.834
11,778,963
+0.33(+5.02%)
Oct 17, 2008
6.247
6.761
6.204
6.507
19,090,944
+0.15(+2.41%)
Oct 16, 2008
6.091
6.390
5.779
6.354
23,103,314
+0.30(+4.88%)
Oct 15, 2008
6.541
6.710
5.960
6.058
14,251,774
-0.74(-10.88%)
Oct 14, 2008
7.364
7.482
6.553
6.798
22,142,606
-0.17(-2.37%)
Oct 13, 2008
6.804
7.032
6.443
6.963
24,529,406
+0.56(+8.73%)
Oct 10, 2008
6.106
6.614
5.807
6.404
34,762,684
+0.18(+2.82%)
Oct 09, 2008
6.385
6.696
6.207
6.228
20,847,088
-0.11(-1.76%)
Oct 08, 2008
6.256
6.646
5.991
6.340
35,722,200
-0.02(-0.30%)
Oct 07, 2008
6.925
7.104
6.359
6.359
27,441,432
-0.60(-8.56%)
Oct 06, 2008
6.889
7.042
6.390
6.954
33,248,832
-0.26(-3.67%)
Oct 03, 2008
7.592
7.752
7.155
7.219
28,554,256
-0.15(-2.08%)
Oct 02, 2008
7.691
7.704
7.214
7.372
33,775,956
-0.41(-5.30%)
Oct 01, 2008
8.480
8.480
7.752
7.785
25,653,586
-0.71(-8.38%)
Sep 30, 2008
8.300
8.497
8.086
8.497
13,498,449
+0.44(+5.42%)
Sep 29, 2008
8.511
8.654
7.985
8.060
18,503,136
-0.61(-7.01%)
Sep 26, 2008
8.680
8.762
8.527
8.668
17,730,602
-0.24(-2.65%)
Sep 25, 2008
8.903
9.086
8.773
8.903
11,378,772
+0.04(+0.41%)
Sep 24, 2008
9.094
9.117
8.699
8.867
11,973,211
-0.10(-1.07%)
Sep 23, 2008
8.996
9.277
8.950
8.964
11,616,683
-0.05(-0.57%)
Sep 22, 2008
9.196
9.205
8.972
9.015
9,816,597
-0.21(-2.28%)
Sep 19, 2008
9.602
9.717
8.473
9.225
29,609,258
-0.10(-1.03%)
Sep 18, 2008
9.351
9.406
8.898
9.322
25,917,810
+0.03(+0.31%)
Sep 17, 2008
9.471
9.590
9.292
9.292
20,284,390
-0.25(-2.60%)
Sep 16, 2008
8.976
9.609
8.976
9.540
23,809,566
+0.45(+4.98%)
Sep 15, 2008
8.878
9.291
8.847
9.088
18,708,840
-0.13(-1.40%)
Sep 12, 2008
9.189
9.291
9.117
9.217
110,247,104
-0.07(-0.78%)
Sep 11, 2008
8.969
9.299
8.895
9.289
12,643,629
+0.24(+2.68%)
Sep 10, 2008
9.248
9.297
8.960
9.046
26,292,530
+0.07(+0.77%)
Sep 09, 2008
9.046
9.327
8.957
8.977
20,458,854
-0.06(-0.70%)
Sep 08, 2008
8.912
9.108
8.761
9.041
10,010,380
+0.29(+3.34%)
Sep 05, 2008
8.709
8.783
8.535
8.749
7,163,772
+0.02(+0.24%)
Sep 04, 2008
8.967
9.022
8.566
8.728
11,212,836
-0.27(-2.98%)
Sep 03, 2008
8.996
9.115
8.914
8.996
6,877,340
+0.05(+0.52%)
Sep 02, 2008
9.122
9.301
8.897
8.950
11,781,927
+0.02(+0.17%)
Aug 29, 2008
9.125
9.175
8.914
8.934
6,685,765
-0.22(-2.35%)
Aug 28, 2008
8.895
9.203
8.874
9.150
11,103,052
+0.30(+3.42%)
Aug 27, 2008
8.725
8.912
8.652
8.847
6,162,719
+0.12(+1.32%)
Aug 26, 2008
8.577
8.732
8.553
8.731
5,653,657
+0.19(+2.17%)
Aug 25, 2008
8.776
8.817
8.516
8.546
6,070,896
-0.31(-3.52%)
Aug 22, 2008
8.713
8.879
8.668
8.857
4,897,839
+0.20(+2.28%)
Aug 21, 2008
8.594
8.676
8.551
8.659
4,485,407
+0.01(+0.14%)
Aug 20, 2008
8.699
8.835
8.585
8.647
7,692,944
-0.01(-0.08%)
Aug 19, 2008
8.559
8.721
8.534
8.654
9,819,381
-0.12(-1.37%)
Aug 18, 2008
8.781
8.876
8.661
8.774
9,931,146
+0.03(+0.29%)
Aug 15, 2008
8.669
8.862
8.597
8.749
9,783,193
+0.13(+1.46%)
Aug 14, 2008
8.623
8.725
8.583
8.623
7,239,803
-0.05(-0.60%)
Aug 13, 2008
8.683
8.735
8.484
8.675
12,253,000
-0.06(-0.71%)
Aug 12, 2008
8.843
9.006
8.682
8.737
10,258,148
-0.17(-1.93%)
Aug 11, 2008
8.707
9.150
8.616
8.909
16,448,290
+0.20(+2.33%)
Aug 08, 2008
8.441
8.756
8.441
8.706
10,494,489
+0.22(+2.64%)
Aug 07, 2008
8.546
8.592
8.411
8.482
7,673,199
-0.11(-1.28%)
Aug 06, 2008
8.346
8.644
8.298
8.592
12,725,763
+0.26(+3.08%)
Aug 05, 2008
8.229
8.356
8.183
8.336
12,922,435
+0.09(+1.13%)
Aug 04, 2008
8.281
8.313
8.055
8.243
9,710,039
-0.09(-1.05%)
Aug 01, 2008
8.448
8.494
8.112
8.331
13,177,091
-0.08(-0.90%)
Jul 31, 2008
8.534
8.592
8.406
8.406
14,705,630
-0.18(-2.14%)
Jul 30, 2008
8.547
8.606
8.432
8.590
12,725,165
+0.08(+0.89%)
Jul 29, 2008
8.515
8.563
8.072
8.515
10,968,479
+0.48(+5.93%)
Jul 28, 2008
8.332
8.408
8.005
8.038
8,689,940
-0.27(-3.29%)
Jul 25, 2008
8.308
8.422
8.217
8.312
9,524,707
+0.06(+0.75%)
Jul 24, 2008
8.456
8.518
8.222
8.250
9,705,756
-0.26(-3.03%)
Jul 23, 2008
8.554
8.862
8.430
8.508
12,960,983
-0.05(-0.62%)
Jul 22, 2008
8.265
8.626
8.239
8.561
12,463,888
+0.30(+3.58%)
Jul 21, 2008
8.503
8.578
8.231
8.265
7,794,823
-0.22(-2.54%)
Jul 18, 2008
8.434
8.602
8.312
8.480
12,105,575
-0.02(-0.18%)
Jul 17, 2008
8.031
8.578
7.907
8.496
24,177,898
+0.50(+6.23%)
Jul 16, 2008
7.742
8.052
7.654
7.998
12,517,147
+0.27(+3.46%)
Jul 15, 2008
7.639
7.883
7.529
7.730
13,917,809
+0.05(+0.63%)
Jul 14, 2008
8.043
8.054
7.496
7.682
17,974,796
+0.12(+1.55%)
Jul 11, 2008
7.605
7.828
7.303
7.565
26,843,906
-0.25(-3.24%)
Jul 10, 2008
7.691
7.952
7.665
7.818
16,315,426
+0.10(+1.29%)
Jul 09, 2008
7.728
7.859
7.613
7.718
12,256,342
-0.01(-0.11%)
Jul 08, 2008
7.539
7.734
7.426
7.727
13,252,489
+0.19(+2.49%)
Jul 07, 2008
7.632
7.675
7.422
7.539
15,089,797
+0.16(+2.12%)
Jul 04, 2008
7.312
7.484
7.194
7.383
8,252,492
+0.00(+0.00%)
Jul 03, 2008
7.312
7.484
7.194
7.383
8,252,492
+0.12(+1.61%)
Jul 02, 2008
7.553
7.553
7.266
7.266
11,030,491
-0.25(-3.32%)
Jul 01, 2008
7.371
7.551
7.233
7.515
19,464,602
+0.09(+1.20%)
Jun 30, 2008
7.625
7.639
7.417
7.426
12,348,124
-0.28(-3.60%)
Jun 27, 2008
7.630
7.744
7.544
7.703
12,823,230
+0.12(+1.54%)
Jun 26, 2008
8.028
8.045
7.575
7.586
17,288,016
-0.58(-7.06%)
Jun 25, 2008
8.219
8.272
8.069
8.162
9,494,739
+0.01(+0.15%)
Jun 24, 2008
8.294
8.294
8.060
8.150
6,213,687
-0.09(-1.13%)
Jun 23, 2008
8.449
8.492
8.229
8.243
6,144,387
-0.13(-1.60%)
Jun 20, 2008
8.487
8.601
8.289
8.377
11,308,902
-0.21(-2.42%)
Jun 19, 2008
8.212
8.606
8.184
8.585
7,783,814
+0.27(+3.25%)
Jun 18, 2008
8.174
8.391
8.119
8.315
8,684,215
+0.08(+0.94%)
Jun 17, 2008
8.468
8.468
8.220
8.238
5,298,791
-0.20(-2.35%)
Jun 16, 2008
8.267
8.453
8.191
8.436
6,161,981
+0.09(+1.07%)
Jun 13, 2008
8.298
8.413
8.227
8.346
7,566,241
+0.14(+1.70%)
Jun 12, 2008
8.138
8.301
8.107
8.207
6,637,633
+0.16(+1.99%)
Jun 11, 2008
8.313
8.319
8.031
8.047
6,904,036
-0.27(-3.21%)
Jun 10, 2008
8.301
8.422
8.227
8.313
5,154,122
-0.08(-0.98%)
Jun 09, 2008
8.422
8.482
8.217
8.396
7,146,044
+0.01(+0.06%)
Jun 06, 2008
8.664
8.687
8.368
8.391
11,218,666
-0.37(-4.20%)
Jun 05, 2008
8.632
8.766
8.473
8.759
6,806,040
+0.17(+2.02%)
Jun 04, 2008
8.446
8.687
8.377
8.585
10,850,809
+0.12(+1.44%)
Jun 03, 2008
8.281
8.480
8.183
8.463
15,932,783
+0.24(+2.86%)
Jun 02, 2008
8.497
8.525
8.112
8.227
9,987,247
-0.28(-3.28%)
May 30, 2008
8.339
8.534
8.215
8.506
12,269,611
+0.18(+2.13%)
May 29, 2008
8.177
8.444
8.169
8.329
9,308,506
+0.15(+1.85%)
May 28, 2008
8.072
8.189
8.045
8.177
7,303,198
+0.17(+2.08%)
May 27, 2008
7.882
8.076
7.845
8.011
15,744,974
+0.18(+2.33%)
May 26, 2008
7.902
7.931
7.746
7.828
9,233,428
+0.00(+0.00%)
May 23, 2008
7.902
7.931
7.746
7.828
9,233,428
-0.10(-1.30%)
May 22, 2008
8.074
8.146
7.890
7.931
11,189,552
-0.17(-2.10%)
May 21, 2008
8.399
8.496
8.071
8.102
14,224,311
-0.26(-3.15%)
May 20, 2008
8.382
8.479
8.294
8.365
6,074,412
-0.03(-0.39%)
May 19, 2008
8.714
8.730
8.382
8.398
14,228,624
-0.36(-4.11%)
May 16, 2008
8.941
8.941
8.642
8.757
8,300,298
-0.13(-1.47%)
May 15, 2008
8.737
8.916
8.654
8.888
5,737,477
+0.15(+1.77%)
May 14, 2008
8.790
8.859
8.702
8.733
7,126,945
-0.01(-0.06%)
May 13, 2008
8.809
8.809
8.606
8.738
6,432,278
-0.04(-0.49%)
May 12, 2008
8.606
8.805
8.522
8.781
5,239,029
+0.21(+2.47%)
May 09, 2008
8.585
8.616
8.436
8.570
6,841,251
-0.12(-1.33%)
May 08, 2008
8.645
8.795
8.623
8.685
6,847,586
+0.10(+1.12%)
May 07, 2008
8.726
8.816
8.563
8.589
4,638,121
-0.12(-1.42%)
May 06, 2008
8.692
8.773
8.611
8.713
6,280,169
-0.08(-0.92%)
May 05, 2008
8.878
8.917
8.738
8.793
6,483,711
-0.11(-1.26%)
May 02, 2008
8.635
8.989
8.633
8.905
12,789,652
+0.35(+4.10%)
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.