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
Micron Technology
(NQ:
MU
)
130.94
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.242
9.291
9.026
9.252
28,297,260
+0.07(+0.75%)
Apr 29, 2013
9.311
9.330
9.173
9.183
17,499,272
-0.08(-0.85%)
Apr 26, 2013
9.330
9.360
9.242
9.261
20,936,116
-0.10(-1.05%)
Apr 25, 2013
9.193
9.468
9.153
9.360
0
+0.11(+1.22%)
Apr 24, 2013
9.232
9.330
9.144
9.247
21,651,372
-0.00(-0.05%)
Apr 23, 2013
9.232
9.320
9.104
9.252
24,738,612
+0.11(+1.18%)
Apr 22, 2013
9.193
9.261
8.977
9.144
25,475,656
-0.04(-0.43%)
Apr 19, 2013
9.095
9.301
8.937
9.183
33,368,016
+0.12(+1.30%)
Apr 18, 2013
9.360
9.409
8.947
9.065
35,352,244
-0.16(-1.70%)
Apr 17, 2013
9.566
9.586
9.183
9.222
38,189,580
-0.47(-4.86%)
Apr 16, 2013
9.605
9.713
9.527
9.694
28,527,546
+0.30(+3.24%)
Apr 15, 2013
9.753
9.782
9.389
9.389
28,860,070
-0.44(-4.50%)
Apr 12, 2013
9.743
9.905
9.654
9.831
19,842,370
+0.03(+0.30%)
Apr 11, 2013
9.733
9.969
9.595
9.802
29,267,314
-0.10(-1.04%)
Apr 10, 2013
9.468
10.04
9.458
9.905
50,702,992
+0.51(+5.38%)
Apr 09, 2013
9.281
9.497
9.222
9.399
21,694,556
+0.18(+1.92%)
Apr 08, 2013
9.124
9.242
8.898
9.222
27,556,244
+0.08(+0.86%)
Apr 05, 2013
8.986
9.419
8.957
9.144
42,442,640
+0.00(+0.00%)
Apr 04, 2013
8.928
9.163
8.878
9.144
31,039,866
+0.21(+2.31%)
Apr 03, 2013
9.183
9.281
8.888
8.937
31,552,182
-0.20(-2.15%)
Apr 02, 2013
9.340
9.536
9.080
9.134
36,669,344
-0.08(-0.85%)
Apr 01, 2013
9.792
9.802
9.173
9.212
45,538,888
-0.58(-5.96%)
Mar 28, 2013
9.831
9.851
9.694
9.797
22,188,100
+0.01(+0.15%)
Mar 27, 2013
9.586
9.861
9.507
9.782
28,075,402
+0.04(+0.40%)
Mar 26, 2013
9.743
9.919
9.625
9.743
30,450,896
+0.04(+0.40%)
Mar 25, 2013
9.831
9.949
9.605
9.703
40,084,348
-0.16(-1.59%)
Mar 22, 2013
9.576
10.09
9.556
9.861
101,623,800
+0.95(+10.69%)
Mar 21, 2013
9.183
9.203
8.908
8.908
40,079,532
-0.24(-2.58%)
Mar 20, 2013
9.163
9.311
9.026
9.144
32,107,286
+0.07(+0.76%)
Mar 19, 2013
9.104
9.237
8.928
9.075
27,148,276
+0.06(+0.65%)
Mar 18, 2013
8.888
9.153
8.820
9.016
29,584,284
-0.19(-2.03%)
Mar 15, 2013
9.566
9.576
9.104
9.203
44,187,644
-0.31(-3.25%)
Mar 14, 2013
9.448
9.566
9.409
9.512
25,651,164
+0.17(+1.84%)
Mar 13, 2013
9.183
9.487
9.183
9.340
42,245,948
+0.19(+2.04%)
Mar 12, 2013
9.193
9.281
9.036
9.153
35,886,312
-0.02(-0.27%)
Mar 11, 2013
8.986
9.232
8.839
9.178
44,295,572
+0.14(+1.58%)
Mar 08, 2013
8.869
9.075
8.761
9.036
35,456,432
+0.26(+2.91%)
Mar 07, 2013
8.613
8.785
8.554
8.780
26,623,066
+0.28(+3.35%)
Mar 06, 2013
8.662
8.721
8.486
8.495
20,291,706
-0.08(-0.92%)
Mar 05, 2013
8.397
8.633
8.368
8.574
37,368,808
+0.32(+3.93%)
Mar 04, 2013
8.083
8.387
8.053
8.250
41,726,436
+0.15(+1.82%)
Mar 01, 2013
8.171
8.211
8.053
8.103
19,564,798
-0.12(-1.49%)
Feb 28, 2013
8.130
8.343
8.083
8.225
44,841,104
+0.19(+2.38%)
Feb 27, 2013
7.828
8.083
7.808
8.034
21,981,252
+0.22(+2.83%)
Feb 26, 2013
7.837
7.936
7.710
7.813
26,445,374
+0.02(+0.32%)
Feb 25, 2013
7.975
8.073
7.739
7.788
36,957,920
-0.09(-1.12%)
Feb 22, 2013
7.621
7.886
7.582
7.877
29,244,696
+0.33(+4.43%)
Feb 21, 2013
7.680
7.739
7.503
7.543
38,554,756
-0.19(-2.48%)
Feb 20, 2013
8.053
8.103
7.720
7.734
33,038,058
-0.24(-3.02%)
Feb 19, 2013
7.759
7.975
7.739
7.975
25,156,482
+0.21(+2.65%)
Feb 15, 2013
7.965
8.073
7.749
7.769
40,877,540
-0.17(-2.10%)
Feb 14, 2013
7.759
7.945
7.720
7.936
24,982,018
+0.13(+1.64%)
Feb 13, 2013
7.808
7.837
7.710
7.808
15,650,829
+0.03(+0.38%)
Feb 12, 2013
7.769
7.837
7.710
7.778
20,230,092
+0.01(+0.13%)
Feb 11, 2013
7.621
7.803
7.582
7.769
20,588,692
+0.16(+2.06%)
Feb 08, 2013
7.641
7.670
7.523
7.611
25,183,718
+0.02(+0.26%)
Feb 07, 2013
7.837
7.896
7.494
7.592
60,047,916
-0.22(-2.77%)
Feb 06, 2013
7.562
7.916
7.562
7.808
47,392,264
+0.19(+2.45%)
Feb 04, 2013
7.661
7.867
7.592
7.621
27,519,972
-0.07(-0.89%)
Feb 01, 2013
7.513
7.700
7.513
7.690
19,053,566
+0.27(+3.57%)
Jan 31, 2013
7.503
7.562
7.405
7.425
26,148,078
-0.09(-1.18%)
Jan 30, 2013
7.445
7.592
7.415
7.513
21,560,268
+0.07(+0.92%)
Jan 29, 2013
7.670
7.680
7.405
7.445
35,779,404
-0.24(-3.07%)
Jan 28, 2013
7.749
7.847
7.641
7.680
21,013,550
-0.05(-0.64%)
Jan 25, 2013
7.749
7.936
7.690
7.729
30,630,660
+0.04(+0.51%)
Jan 24, 2013
7.582
7.749
7.562
7.690
19,158,336
+0.05(+0.64%)
Jan 23, 2013
7.739
7.759
7.543
7.641
24,262,240
-0.06(-0.77%)
Jan 22, 2013
7.700
7.788
7.562
7.700
23,710,924
-0.04(-0.57%)
Jan 18, 2013
7.670
7.847
7.651
7.744
33,760,372
+0.07(+0.96%)
Jan 17, 2013
7.562
7.724
7.562
7.670
29,163,924
+0.14(+1.83%)
Jan 16, 2013
7.494
7.607
7.454
7.533
19,323,316
+0.07(+0.92%)
Jan 15, 2013
7.405
7.484
7.299
7.464
21,172,142
+0.00(+0.00%)
Jan 14, 2013
7.366
7.553
7.327
7.464
32,061,150
+0.06(+0.80%)
Jan 11, 2013
7.258
7.425
7.170
7.405
26,307,306
+0.12(+1.62%)
Jan 10, 2013
7.238
7.307
7.150
7.287
19,025,166
+0.11(+1.50%)
Jan 09, 2013
7.120
7.248
7.106
7.179
21,022,634
+0.08(+1.11%)
Jan 08, 2013
7.012
7.160
6.934
7.101
31,352,030
+0.05(+0.70%)
Jan 07, 2013
6.934
7.150
6.904
7.052
31,698,962
+0.22(+3.16%)
Jan 04, 2013
6.826
6.836
6.728
6.836
19,144,772
+0.06(+0.87%)
Jan 03, 2013
6.521
6.845
6.492
6.776
39,802,796
+0.26(+4.07%)
Jan 02, 2013
6.389
6.531
6.335
6.512
30,093,354
+0.28(+4.57%)
Dec 31, 2012
6.030
6.246
6.001
6.227
18,829,260
+0.21(+3.43%)
Dec 28, 2012
6.050
6.168
6.001
6.020
15,402,888
-0.09(-1.45%)
Dec 27, 2012
6.070
6.148
5.962
6.109
18,776,942
+0.04(+0.73%)
Dec 26, 2012
6.119
6.227
6.060
6.065
10,530,490
-0.05(-0.88%)
Dec 24, 2012
6.266
6.266
6.070
6.119
6,974,192
-0.09(-1.42%)
Dec 21, 2012
6.364
6.374
6.070
6.207
59,209,192
-0.46(-6.92%)
Dec 20, 2012
6.718
6.747
6.610
6.669
20,344,860
-0.03(-0.44%)
Dec 19, 2012
6.590
6.747
6.580
6.698
26,041,392
+0.12(+1.79%)
Dec 18, 2012
6.502
6.590
6.433
6.580
29,316,858
+0.09(+1.44%)
Dec 17, 2012
6.728
6.777
6.423
6.487
35,404,136
-0.24(-3.58%)
Dec 14, 2012
6.620
6.762
6.570
6.728
23,795,574
+0.19(+2.85%)
Dec 13, 2012
6.620
6.678
6.497
6.541
24,484,982
-0.05(-0.74%)
Dec 12, 2012
6.737
6.737
6.521
6.590
28,869,588
-0.06(-0.89%)
Dec 11, 2012
6.580
6.718
6.512
6.649
24,887,104
+0.10(+1.50%)
Dec 10, 2012
6.335
6.610
6.315
6.551
33,048,662
+0.23(+3.65%)
Dec 07, 2012
6.305
6.394
6.237
6.320
22,448,894
+0.02(+0.39%)
Dec 06, 2012
6.040
6.305
5.991
6.295
30,928,870
+0.23(+3.72%)
Dec 05, 2012
5.942
6.089
5.907
6.070
18,983,370
+0.14(+2.40%)
Dec 04, 2012
5.893
5.942
5.814
5.927
21,021,150
+0.07(+1.17%)
Nov 30, 2012
5.775
5.873
5.745
5.858
20,639,228
+0.05(+0.93%)
Nov 29, 2012
5.696
5.814
5.637
5.804
25,466,896
+0.14(+2.43%)
Nov 28, 2012
5.520
5.687
5.480
5.667
24,606,352
+0.09(+1.58%)
Nov 27, 2012
5.608
5.677
5.549
5.578
34,863,856
-0.01(-0.26%)
Nov 26, 2012
5.578
5.687
5.520
5.593
29,966,772
+0.01(+0.26%)
Nov 23, 2012
5.470
5.608
5.443
5.578
13,923,518
+0.16(+2.90%)
Nov 21, 2012
5.431
5.461
5.362
5.421
17,743,194
-0.03(-0.63%)
Nov 20, 2012
5.382
5.490
5.353
5.456
17,664,370
+0.02(+0.36%)
Nov 19, 2012
5.461
5.569
5.412
5.436
28,617,078
+0.06(+1.19%)
Nov 16, 2012
5.382
5.416
5.235
5.372
26,366,506
+0.00(+0.00%)
Nov 15, 2012
5.539
5.539
5.313
5.372
19,976,966
-0.08(-1.53%)
Nov 14, 2012
5.687
5.716
5.421
5.456
21,650,298
-0.18(-3.22%)
Nov 13, 2012
5.372
5.706
5.362
5.637
29,657,314
+0.17(+3.14%)
Nov 12, 2012
5.529
5.584
5.402
5.466
19,615,758
-0.05(-0.98%)
Nov 09, 2012
5.588
5.696
5.490
5.520
22,505,994
-0.07(-1.23%)
Nov 08, 2012
5.765
5.824
5.559
5.588
31,175,584
-0.22(-3.72%)
Nov 07, 2012
5.834
5.912
5.657
5.804
40,440,832
-0.18(-2.96%)
Nov 06, 2012
5.755
5.981
5.755
5.981
47,335,716
+0.25(+4.28%)
Nov 05, 2012
5.598
5.775
5.524
5.736
20,416,548
+0.13(+2.28%)
Nov 02, 2012
5.716
5.765
5.549
5.608
24,890,440
-0.07(-1.30%)
Nov 01, 2012
5.421
5.696
5.412
5.682
21,134,828
+0.35(+6.64%)
Oct 31, 2012
5.441
5.549
5.279
5.328
18,883,654
-0.04(-0.82%)
Oct 26, 2012
5.500
5.372
5.372
5.372
28,657,460
-0.22(-3.87%)
Oct 25, 2012
5.107
5.608
5.087
5.588
47,020,916
+0.51(+10.06%)
Oct 24, 2012
5.372
5.402
5.068
5.078
36,119,724
-0.24(-4.44%)
Oct 23, 2012
5.254
5.392
5.195
5.313
36,899,760
-0.04(-0.73%)
Oct 19, 2012
5.657
5.667
5.343
5.353
23,773,574
-0.20(-3.54%)
Oct 18, 2012
5.677
5.716
5.549
5.549
17,153,250
-0.13(-2.25%)
Oct 17, 2012
5.647
5.745
5.569
5.677
16,845,392
+0.00(+0.00%)
Oct 16, 2012
5.618
5.696
5.569
5.677
16,759,775
+0.06(+1.05%)
Oct 15, 2012
5.657
5.657
5.539
5.618
15,284,759
+0.05(+0.88%)
Oct 12, 2012
5.657
5.694
5.524
5.569
20,391,436
-0.08(-1.39%)
Oct 11, 2012
5.667
5.687
5.569
5.647
24,079,408
-0.01(-0.17%)
Oct 10, 2012
5.687
5.696
5.539
5.657
17,099,886
+0.00(+0.09%)
Oct 09, 2012
5.726
5.755
5.598
5.652
16,686,905
-0.09(-1.57%)
Oct 08, 2012
5.726
5.795
5.696
5.742
11,345,138
-0.04(-0.73%)
Oct 05, 2012
5.804
5.922
5.745
5.785
17,577,724
+0.01(+0.26%)
Oct 04, 2012
5.736
5.785
5.667
5.770
15,047,797
+0.03(+0.60%)
Oct 03, 2012
5.775
5.795
5.667
5.736
15,052,489
+0.00(+0.00%)
Oct 02, 2012
5.706
5.745
5.637
5.736
20,508,890
+0.07(+1.21%)
Oct 01, 2012
5.962
5.991
5.618
5.667
41,397,196
-0.21(-3.51%)
Sep 28, 2012
5.942
6.128
5.863
5.873
41,774,260
-0.03(-0.58%)
Sep 27, 2012
5.903
5.962
5.795
5.907
39,342,264
+0.07(+1.26%)
Sep 26, 2012
5.991
5.991
5.765
5.834
34,263,892
-0.16(-2.70%)
Sep 25, 2012
6.237
6.246
5.981
5.996
36,930,200
-0.15(-2.40%)
Sep 24, 2012
6.138
6.148
6.001
6.143
38,800,344
-0.10(-1.65%)
Sep 21, 2012
6.384
6.403
6.187
6.246
27,383,822
-0.09(-1.40%)
Sep 20, 2012
6.462
6.482
6.276
6.335
38,174,944
-0.20(-3.01%)
Sep 19, 2012
6.433
6.600
6.433
6.531
25,234,660
+0.17(+2.62%)
Sep 18, 2012
6.423
6.453
6.286
6.364
18,627,906
-0.09(-1.37%)
Sep 17, 2012
6.570
6.620
6.394
6.453
20,808,924
-0.13(-1.94%)
Sep 14, 2012
6.521
6.678
6.502
6.580
20,898,896
+0.10(+1.52%)
Sep 13, 2012
6.354
6.541
6.305
6.482
31,067,548
+0.13(+2.01%)
Sep 12, 2012
6.266
6.364
6.256
6.354
17,027,292
+0.11(+1.73%)
Sep 11, 2012
6.325
6.359
6.178
6.246
29,610,330
-0.05(-0.78%)
Sep 10, 2012
6.305
6.374
6.237
6.295
21,551,580
-0.01(-0.16%)
Sep 07, 2012
6.433
6.453
6.138
6.305
64,986,236
-0.25(-3.82%)
Sep 06, 2012
6.286
6.580
6.276
6.556
46,719,740
+0.48(+7.84%)
Sep 05, 2012
6.001
6.099
5.912
6.079
29,679,370
+0.10(+1.64%)
Sep 04, 2012
6.099
6.109
5.962
5.981
19,047,250
-0.12(-1.93%)
Aug 31, 2012
6.109
6.187
6.060
6.099
21,025,836
+0.03(+0.49%)
Aug 30, 2012
6.099
6.148
6.011
6.070
18,824,662
-0.02(-0.32%)
Aug 29, 2012
6.109
6.178
6.060
6.089
16,390,877
-0.03(-0.48%)
Aug 27, 2012
6.187
6.197
6.040
6.119
13,461,872
-0.07(-1.11%)
Aug 24, 2012
6.119
6.197
5.962
6.187
19,424,316
+0.04(+0.72%)
Aug 23, 2012
6.178
6.187
6.052
6.143
18,512,050
-0.06(-1.03%)
Aug 22, 2012
6.325
6.364
6.148
6.207
26,515,002
-0.14(-2.17%)
Aug 21, 2012
6.354
6.512
6.295
6.345
24,926,742
-0.03(-0.46%)
Aug 20, 2012
6.423
6.482
6.286
6.374
16,313,347
-0.08(-1.22%)
Aug 17, 2012
6.492
6.570
6.394
6.453
15,231,037
-0.04(-0.61%)
Aug 16, 2012
6.433
6.551
6.394
6.492
16,126,098
+0.12(+1.85%)
Aug 15, 2012
6.443
6.472
6.305
6.374
35,183,344
-0.06(-0.92%)
Aug 14, 2012
6.649
6.659
6.349
6.433
28,022,620
-0.16(-2.46%)
Aug 13, 2012
6.639
6.659
6.482
6.595
16,289,713
-0.04(-0.67%)
Aug 10, 2012
6.629
6.728
6.531
6.639
22,403,552
-0.05(-0.73%)
Aug 09, 2012
6.698
6.796
6.580
6.688
20,903,978
-0.08(-1.16%)
Aug 08, 2012
6.629
6.816
6.521
6.767
32,428,174
+0.07(+1.03%)
Aug 07, 2012
6.580
6.855
6.551
6.698
43,842,008
+0.25(+3.81%)
Aug 06, 2012
6.276
6.521
6.207
6.453
27,386,320
+0.24(+3.79%)
Aug 03, 2012
6.207
6.335
6.128
6.217
22,882,242
+0.17(+2.76%)
Aug 02, 2012
6.079
6.187
5.962
6.050
17,952,760
-0.11(-1.75%)
Aug 01, 2012
6.197
6.305
6.060
6.158
23,822,124
+0.06(+0.97%)
Jul 31, 2012
6.109
6.384
6.070
6.099
52,511,880
+0.10(+1.64%)
Jul 30, 2012
6.089
6.128
5.903
6.001
28,034,804
-0.16(-2.63%)
Jul 27, 2012
5.932
6.187
5.883
6.163
24,387,326
+0.31(+5.37%)
Jul 26, 2012
5.814
5.971
5.785
5.849
22,985,010
+0.11(+1.97%)
Jul 25, 2012
5.608
5.824
5.608
5.736
28,142,648
+0.11(+2.01%)
Jul 24, 2012
5.578
5.657
5.461
5.623
32,871,480
+0.10(+1.87%)
Jul 23, 2012
5.608
5.696
5.470
5.520
42,985,860
-0.20(-3.52%)
Jul 20, 2012
5.873
6.020
5.696
5.721
45,293,580
+0.05(+0.87%)
Jul 19, 2012
5.795
5.903
5.657
5.672
24,097,306
-0.06(-1.11%)
Jul 18, 2012
5.598
5.853
5.578
5.736
25,367,924
+0.07(+1.21%)
Jul 17, 2012
5.912
5.971
5.637
5.667
36,163,844
-0.23(-3.83%)
Jul 16, 2012
5.981
5.991
5.745
5.893
27,987,076
-0.13(-2.12%)
Jul 13, 2012
6.020
6.128
5.932
6.020
26,151,732
+0.00(+0.00%)
Jul 12, 2012
6.030
6.070
5.834
6.020
39,244,004
-0.08(-1.29%)
Jul 11, 2012
6.089
6.138
5.907
6.099
33,965,580
+0.05(+0.81%)
Jul 10, 2012
6.315
6.364
5.952
6.050
37,034,112
-0.32(-5.08%)
Jul 09, 2012
6.590
6.698
6.300
6.374
20,203,036
-0.22(-3.35%)
Jul 06, 2012
6.580
6.629
6.433
6.595
23,118,232
-0.09(-1.39%)
Jul 05, 2012
6.718
6.787
6.541
6.688
22,313,250
-0.08(-1.16%)
Jul 03, 2012
6.462
6.806
6.453
6.767
47,244,860
+0.33(+5.19%)
Jul 02, 2012
6.610
6.698
6.335
6.433
52,070,108
+0.24(+3.80%)
Jun 29, 2012
5.991
6.207
5.962
6.197
32,839,750
+0.33(+5.70%)
Jun 28, 2012
5.529
5.873
5.500
5.863
35,169,292
+0.25(+4.37%)
Jun 27, 2012
5.529
5.637
5.461
5.618
14,087,787
+0.09(+1.60%)
Jun 26, 2012
5.510
5.588
5.421
5.529
17,990,696
+0.04(+0.72%)
Jun 25, 2012
5.559
5.628
5.451
5.490
20,156,114
-0.15(-2.61%)
Jun 22, 2012
5.578
5.647
5.431
5.637
34,095,784
+0.09(+1.68%)
Jun 21, 2012
5.814
5.863
5.510
5.544
52,166,848
-0.47(-7.76%)
Jun 20, 2012
6.011
6.089
5.893
6.011
30,767,430
+0.02(+0.33%)
Jun 19, 2012
5.912
6.040
5.873
5.991
23,053,022
+0.16(+2.69%)
Jun 18, 2012
5.706
5.893
5.706
5.834
19,730,968
+0.05(+0.85%)
Jun 15, 2012
5.667
5.795
5.588
5.785
28,055,584
+0.13(+2.35%)
Jun 14, 2012
5.745
5.785
5.549
5.652
33,191,052
-0.10(-1.71%)
Jun 13, 2012
5.804
5.883
5.706
5.750
31,771,780
-0.06(-1.10%)
Jun 12, 2012
5.618
5.834
5.618
5.814
21,669,720
+0.21(+3.77%)
Jun 11, 2012
5.863
5.932
5.598
5.603
21,852,546
-0.17(-2.98%)
Jun 08, 2012
5.549
5.795
5.539
5.775
19,368,412
+0.21(+3.70%)
Jun 07, 2012
5.765
5.785
5.539
5.569
33,780,844
-0.08(-1.39%)
Jun 06, 2012
5.569
5.706
5.539
5.647
35,719,772
+0.15(+2.77%)
Jun 05, 2012
5.313
5.549
5.294
5.495
31,825,156
+0.20(+3.80%)
Jun 04, 2012
5.372
5.461
5.205
5.294
19,044,310
-0.06(-1.10%)
Jun 01, 2012
5.598
5.647
5.303
5.353
30,883,834
-0.38(-6.68%)
May 31, 2012
5.883
5.883
5.637
5.736
31,266,598
-0.15(-2.50%)
May 30, 2012
5.932
5.942
5.785
5.883
25,679,434
-0.13(-2.12%)
May 29, 2012
5.932
6.040
5.912
6.011
21,372,228
+0.16(+2.68%)
May 25, 2012
5.657
5.903
5.647
5.853
21,563,418
+0.22(+3.83%)
May 24, 2012
5.647
5.726
5.569
5.637
22,593,690
-0.01(-0.17%)
May 23, 2012
5.529
5.696
5.490
5.647
26,080,784
+0.04(+0.70%)
May 22, 2012
5.706
5.736
5.529
5.608
25,857,502
-0.07(-1.21%)
May 21, 2012
5.549
5.706
5.529
5.677
27,698,496
+0.15(+2.76%)
May 18, 2012
5.893
5.903
5.490
5.524
34,235,068
-0.32(-5.46%)
May 17, 2012
6.050
6.138
5.804
5.844
33,285,182
-0.20(-3.25%)
May 16, 2012
6.001
6.413
5.912
6.040
55,034,920
+0.13(+2.16%)
May 15, 2012
6.060
6.070
5.853
5.912
44,949,732
-0.19(-3.06%)
May 14, 2012
6.099
6.158
5.991
6.099
31,007,226
-0.15(-2.36%)
May 11, 2012
6.128
6.295
6.109
6.246
18,778,754
+0.07(+1.11%)
May 10, 2012
6.335
6.354
6.099
6.178
25,839,918
-0.07(-1.10%)
May 09, 2012
6.020
6.325
5.932
6.246
37,365,956
+0.12(+1.92%)
May 08, 2012
6.315
6.315
5.981
6.128
36,501,816
-0.26(-4.00%)
May 07, 2012
6.482
6.629
6.286
6.384
37,256,732
-0.05(-0.76%)
May 04, 2012
6.531
6.767
6.433
6.433
35,151,184
+0.08(+1.24%)
May 03, 2012
6.787
6.845
6.305
6.354
35,152,636
-0.34(-5.13%)
May 02, 2012
6.531
6.747
6.531
6.698
28,684,216
+0.14(+2.10%)
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.