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
Photronics Inc
(NQ:
PLAB
)
22.80
-0.94 (-3.96%)
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, 2009
1.610
1.700
1.570
1.670
207,620
+0.07(+4.37%)
Apr 29, 2009
1.520
1.600
1.450
1.600
142,384
+0.11(+7.38%)
Apr 28, 2009
1.490
1.520
1.480
1.490
93,928
-0.02(-1.32%)
Apr 27, 2009
1.550
1.550
1.410
1.510
138,293
-0.02(-1.31%)
Apr 24, 2009
1.490
1.590
1.480
1.530
167,417
+0.05(+3.38%)
Apr 23, 2009
1.530
1.530
1.450
1.480
142,204
-0.04(-2.63%)
Apr 22, 2009
1.470
1.610
1.440
1.520
172,599
+0.01(+0.66%)
Apr 21, 2009
1.400
1.510
1.370
1.510
113,430
+0.10(+7.09%)
Apr 20, 2009
1.520
1.520
1.390
1.410
247,244
-0.15(-9.62%)
Apr 17, 2009
1.600
1.637
1.400
1.560
319,915
-0.02(-1.27%)
Apr 16, 2009
1.400
1.630
1.400
1.580
413,903
+0.19(+13.67%)
Apr 15, 2009
1.340
1.400
1.300
1.390
72,613
+0.03(+2.21%)
Apr 14, 2009
1.260
1.500
1.260
1.360
274,834
+0.00(+0.00%)
Apr 13, 2009
1.440
1.460
1.280
1.360
258,770
-0.11(-7.48%)
Apr 09, 2009
1.320
1.490
1.300
1.470
456,928
+0.18(+13.95%)
Apr 08, 2009
1.180
1.290
1.170
1.290
200,911
+0.11(+9.32%)
Apr 07, 2009
1.260
1.280
1.170
1.180
78,604
-0.11(-8.53%)
Apr 06, 2009
1.320
1.350
1.100
1.290
157,762
-0.02(-1.53%)
Apr 03, 2009
1.110
1.310
0.9100
1.310
394,569
+0.20(+18.02%)
Apr 02, 2009
1.070
1.120
0.9500
1.110
248,306
+0.08(+7.77%)
Apr 01, 2009
0.9300
1.060
0.8500
1.030
135,707
+0.07(+7.29%)
Mar 31, 2009
1.030
1.070
0.9600
0.9600
202,156
-0.05(-4.95%)
Mar 30, 2009
1.100
1.150
0.9700
1.010
135,956
-0.19(-15.83%)
Mar 26, 2009
1.050
1.200
0.9700
1.200
249,643
+0.21(+21.21%)
Mar 25, 2009
0.9500
1.049
0.8900
0.9900
127,958
+0.02(+2.06%)
Mar 24, 2009
1.030
1.090
0.9500
0.9700
169,550
-0.07(-6.73%)
Mar 23, 2009
1.000
1.040
0.9700
1.040
234,792
+0.05(+5.05%)
Mar 20, 2009
1.010
1.070
0.9315
0.9900
310,182
+0.00(+0.00%)
Mar 19, 2009
1.050
1.500
0.9000
0.9900
198,536
-0.04(-3.88%)
Mar 18, 2009
0.9300
1.030
0.9200
1.030
120,583
+0.10(+10.75%)
Mar 17, 2009
0.8400
0.9300
0.8200
0.9300
73,413
+0.09(+10.71%)
Mar 16, 2009
0.8500
0.9700
0.8000
0.8400
126,739
+0.00(+0.00%)
Mar 13, 2009
0.9100
0.9100
0.8200
0.8400
49,397
-0.06(-6.67%)
Mar 12, 2009
0.8000
0.9300
0.8000
0.9000
108,639
+0.09(+11.11%)
Mar 11, 2009
0.8300
0.8500
0.7601
0.8100
50,829
-0.05(-5.81%)
Mar 10, 2009
0.7300
0.9300
0.7300
0.8600
189,159
+0.15(+21.13%)
Mar 09, 2009
0.7400
0.8000
0.6800
0.7100
67,245
-0.03(-4.05%)
Mar 06, 2009
0.7500
0.7800
0.6500
0.7400
73,838
+0.01(+1.37%)
Mar 05, 2009
0.8200
0.8900
0.7300
0.7300
229,730
-0.13(-15.12%)
Mar 04, 2009
0.7700
0.9071
0.7700
0.8600
96,443
+0.07(+8.86%)
Mar 02, 2009
0.8900
0.9300
0.7800
0.7900
118,978
-0.13(-14.13%)
Feb 27, 2009
0.9800
1.170
0.9100
0.9200
154,849
-0.08(-8.00%)
Feb 26, 2009
0.9400
1.290
0.9400
1.000
154,485
+0.06(+6.38%)
Feb 25, 2009
0.8500
1.100
0.8300
0.9400
346,431
+0.09(+10.59%)
Feb 24, 2009
0.9200
0.9200
0.8200
0.8500
170,963
-0.06(-6.59%)
Feb 23, 2009
1.010
1.010
0.8900
0.9100
158,993
-0.05(-5.21%)
Feb 20, 2009
1.110
1.140
0.9000
0.9600
312,333
-0.19(-16.52%)
Feb 19, 2009
1.270
1.290
1.070
1.150
359,341
-0.11(-8.73%)
Feb 18, 2009
1.450
1.450
1.250
1.260
286,907
-0.09(-6.67%)
Feb 17, 2009
1.320
1.460
1.320
1.350
335,423
-0.08(-5.59%)
Feb 13, 2009
1.410
1.430
1.380
1.430
80,764
+0.02(+1.42%)
Feb 12, 2009
1.360
1.450
1.360
1.410
79,725
+0.00(+0.00%)
Feb 11, 2009
1.320
1.450
1.320
1.410
389,548
+0.03(+2.17%)
Feb 10, 2009
1.450
1.520
1.300
1.380
212,465
-0.09(-6.12%)
Feb 09, 2009
1.510
1.600
1.470
1.470
103,234
-0.05(-3.29%)
Feb 06, 2009
1.500
1.580
1.490
1.520
169,326
-0.01(-0.65%)
Feb 05, 2009
1.570
1.570
1.190
1.530
433,095
-0.06(-3.77%)
Feb 04, 2009
1.730
1.760
1.560
1.590
430,407
-0.13(-7.56%)
Feb 03, 2009
1.720
1.770
1.670
1.720
138,286
+0.01(+0.58%)
Feb 02, 2009
1.560
1.770
1.560
1.710
277,349
+0.12(+7.55%)
Jan 30, 2009
1.720
1.810
1.550
1.590
300,735
-0.11(-6.47%)
Jan 29, 2009
1.870
1.870
1.680
1.700
220,648
-0.21(-10.99%)
Jan 28, 2009
1.940
2.000
1.870
1.910
193,712
-0.03(-1.55%)
Jan 27, 2009
1.980
2.010
1.930
1.940
198,825
-0.05(-2.51%)
Jan 26, 2009
1.860
2.000
1.860
1.990
142,656
+0.12(+6.42%)
Jan 23, 2009
1.750
1.900
1.750
1.870
107,371
+0.03(+1.63%)
Jan 22, 2009
1.810
1.880
1.775
1.840
119,692
-0.06(-3.16%)
Jan 21, 2009
1.730
1.900
1.660
1.900
118,599
+0.20(+11.76%)
Jan 20, 2009
1.870
1.880
1.700
1.700
225,726
-0.21(-10.99%)
Jan 16, 2009
1.790
1.970
1.790
1.910
272,889
+0.06(+3.24%)
Jan 15, 2009
1.730
1.850
1.660
1.850
447,704
+0.12(+6.94%)
Jan 14, 2009
1.600
1.800
1.580
1.730
314,033
+0.03(+1.76%)
Jan 13, 2009
1.770
1.900
1.670
1.700
402,485
-0.08(-4.49%)
Jan 12, 2009
1.700
1.790
1.670
1.780
345,926
+0.15(+9.20%)
Jan 09, 2009
1.540
1.680
1.520
1.630
342,028
+0.13(+8.67%)
Jan 08, 2009
1.600
1.600
1.360
1.500
419,321
-0.10(-6.25%)
Jan 07, 2009
1.800
1.840
1.550
1.600
418,127
-0.22(-12.09%)
Jan 06, 2009
1.830
1.890
1.690
1.820
854,652
+0.01(+0.55%)
Jan 05, 2009
2.020
2.050
1.730
1.810
602,429
-0.24(-11.71%)
Jan 02, 2009
2.000
2.150
1.900
2.050
419,201
+0.10(+5.13%)
Dec 31, 2008
1.700
1.970
1.700
1.950
0
+0.31(+18.90%)
Dec 30, 2008
1.340
1.700
1.300
1.640
390,481
+0.30(+22.39%)
Dec 29, 2008
1.330
1.360
1.250
1.340
296,268
+0.01(+0.75%)
Dec 26, 2008
1.310
1.350
1.260
1.330
232,250
+0.02(+1.53%)
Dec 24, 2008
1.300
1.370
1.290
1.310
142,759
+0.02(+1.55%)
Dec 23, 2008
1.290
1.300
1.240
1.290
172,962
+0.01(+0.78%)
Dec 22, 2008
1.100
1.320
1.100
1.280
447,447
+0.17(+15.32%)
Dec 19, 2008
1.010
1.110
0.9700
1.110
1,877,881
+0.20(+21.98%)
Dec 18, 2008
1.050
1.050
0.9000
0.9100
541,659
-0.13(-12.50%)
Dec 17, 2008
1.010
1.050
0.9100
1.040
764,746
+0.09(+9.47%)
Dec 16, 2008
0.9200
0.9500
0.8201
0.9500
591,497
+0.07(+7.95%)
Dec 15, 2008
0.8008
1.090
0.7508
0.8800
1,134,746
+0.08(+10.00%)
Dec 12, 2008
0.6800
0.8000
0.6600
0.8000
423,520
+0.02(+2.56%)
Dec 11, 2008
0.7800
0.7900
0.7000
0.7800
286,737
+0.02(+2.63%)
Dec 10, 2008
0.7900
0.7900
0.7200
0.7600
450,640
-0.02(-2.56%)
Dec 09, 2008
0.7500
0.8000
0.6503
0.7800
709,904
+0.10(+14.71%)
Dec 08, 2008
0.5800
0.7200
0.5300
0.6800
930,673
+0.11(+19.30%)
Dec 05, 2008
0.4900
0.5900
0.4700
0.5700
850,935
+0.08(+16.33%)
Dec 04, 2008
0.4300
0.6235
0.4101
0.4900
1,190,951
+0.08(+19.51%)
Dec 03, 2008
0.4170
0.5000
0.4001
0.4100
333,779
-0.02(-4.65%)
Dec 02, 2008
0.4300
0.5000
0.4000
0.4300
254,503
-0.03(-6.52%)
Dec 01, 2008
0.4600
0.5200
0.4600
0.4600
345,160
+0.01(+2.22%)
Nov 28, 2008
0.4500
0.4700
0.4300
0.4500
205,944
+0.00(+0.00%)
Nov 26, 2008
0.3500
0.5000
0.3300
0.4500
642,864
+0.10(+28.57%)
Nov 25, 2008
0.4000
0.4200
0.3400
0.3500
636,168
-0.02(-5.41%)
Nov 24, 2008
0.4000
0.4401
0.3501
0.3700
477,694
+0.00(+0.00%)
Nov 21, 2008
0.4200
0.4700
0.3700
0.3700
2,437,405
-0.05(-11.90%)
Nov 20, 2008
0.4800
0.4900
0.4200
0.4200
428,694
-0.05(-10.64%)
Nov 19, 2008
0.5300
0.5600
0.4700
0.4700
191,961
-0.07(-12.96%)
Nov 18, 2008
0.5200
0.5699
0.5200
0.5400
195,831
+0.03(+5.88%)
Nov 17, 2008
0.6708
0.6708
0.5004
0.5100
554,368
-0.16(-23.88%)
Nov 14, 2008
0.7900
0.7900
0.6700
0.6700
177,900
-0.13(-16.25%)
Nov 13, 2008
0.8700
0.8800
0.6800
0.8000
358,181
-0.05(-5.88%)
Nov 12, 2008
0.8450
0.8900
0.8400
0.8500
322,866
+0.01(+1.19%)
Nov 11, 2008
0.8200
0.8698
0.7550
0.8400
380,389
+0.08(+10.53%)
Nov 10, 2008
0.8800
1.190
0.7500
0.7600
339,363
-0.11(-12.64%)
Nov 07, 2008
0.8900
1.000
0.8051
0.8700
278,076
+0.05(+6.10%)
Nov 06, 2008
0.9200
0.9200
0.8200
0.8200
857,982
-0.10(-10.87%)
Nov 05, 2008
1.390
1.450
0.9100
0.9200
848,388
-0.44(-32.35%)
Nov 04, 2008
0.8800
1.380
0.8600
1.360
1,606,500
+0.53(+63.86%)
Nov 03, 2008
0.7900
0.9000
0.7500
0.8300
640,600
+0.14(+20.29%)
Oct 31, 2008
0.6100
0.8200
0.6100
0.6900
1,267,038
+0.08(+13.11%)
Oct 30, 2008
0.4500
0.6300
0.4400
0.6100
1,355,083
+0.18(+41.86%)
Oct 29, 2008
0.4600
0.4600
0.4200
0.4300
707,240
-0.01(-2.27%)
Oct 28, 2008
0.4000
0.4700
0.3900
0.4400
2,473,399
+0.05(+12.82%)
Oct 27, 2008
0.4100
0.4600
0.3900
0.3900
911,338
-0.04(-9.30%)
Oct 24, 2008
0.5400
0.5600
0.3900
0.4300
971,000
-0.11(-20.37%)
Oct 23, 2008
0.7400
0.8500
0.5400
0.5400
861,068
-0.19(-26.03%)
Oct 22, 2008
0.7800
0.8300
0.7200
0.7300
730,000
-0.05(-6.41%)
Oct 21, 2008
0.8000
0.8800
0.7800
0.7800
643,442
-0.01(-1.27%)
Oct 20, 2008
0.7757
0.9099
0.7701
0.7900
701,667
+0.02(+2.60%)
Oct 17, 2008
0.8600
0.9500
0.7700
0.7700
812,206
-0.18(-18.95%)
Oct 16, 2008
1.120
1.270
0.9500
0.9500
523,006
-0.13(-12.04%)
Oct 15, 2008
1.390
1.390
1.000
1.080
648,747
-0.30(-21.74%)
Oct 14, 2008
1.750
1.850
1.330
1.380
386,014
-0.27(-16.36%)
Oct 13, 2008
1.330
1.650
1.170
1.650
601,795
+0.45(+37.50%)
Oct 10, 2008
0.9600
1.280
0.8800
1.200
589,860
+0.23(+23.71%)
Oct 09, 2008
1.450
1.520
0.9700
0.9700
335,617
-0.45(-31.69%)
Oct 08, 2008
1.570
1.650
1.420
1.420
268,900
-0.20(-12.35%)
Oct 07, 2008
1.770
1.940
1.580
1.620
350,251
-0.26(-14.06%)
Oct 06, 2008
1.900
1.990
1.850
1.885
310,834
-0.03(-1.82%)
Oct 03, 2008
1.880
2.070
1.790
1.920
393,686
+0.06(+3.23%)
Oct 02, 2008
1.920
2.090
1.840
1.860
395,661
-0.11(-5.58%)
Oct 01, 2008
1.860
1.990
1.760
1.970
379,914
+0.09(+4.79%)
Sep 30, 2008
2.050
2.050
1.790
1.880
1,128,048
-0.21(-10.05%)
Sep 29, 2008
2.050
2.360
1.720
2.090
944,314
+0.00(+0.00%)
Sep 26, 2008
2.540
2.540
2.000
2.090
867,113
-0.51(-19.62%)
Sep 25, 2008
2.800
2.810
2.560
2.600
591,470
-0.18(-6.47%)
Sep 24, 2008
2.870
2.980
2.664
2.780
378,014
-0.01(-0.36%)
Sep 23, 2008
3.000
3.000
2.790
2.790
429,225
-0.21(-7.00%)
Sep 22, 2008
2.880
3.170
2.790
3.000
491,758
+0.11(+3.81%)
Sep 19, 2008
3.350
3.370
2.865
2.890
1,229,298
-0.13(-4.30%)
Sep 18, 2008
3.260
3.260
2.900
3.020
939,073
-0.16(-5.03%)
Sep 17, 2008
3.200
3.350
3.120
3.180
588,031
-0.10(-3.05%)
Sep 16, 2008
3.250
3.410
3.170
3.280
595,927
-0.04(-1.20%)
Sep 15, 2008
3.190
3.440
3.120
3.320
519,424
-0.08(-2.35%)
Sep 12, 2008
3.320
3.410
3.300
3.400
777,902
+0.04(+1.19%)
Sep 11, 2008
3.150
3.390
3.120
3.360
734,706
+0.19(+5.99%)
Sep 10, 2008
3.040
3.210
2.880
3.170
581,543
+0.15(+5.14%)
Sep 09, 2008
3.050
3.100
2.980
3.015
525,656
-0.03(-1.15%)
Sep 08, 2008
3.130
3.460
2.890
3.050
818,568
+0.03(+0.99%)
Sep 05, 2008
2.900
3.170
2.877
3.020
1,084,017
+0.12(+4.14%)
Sep 04, 2008
2.790
2.940
2.740
2.900
888,904
+0.05(+1.75%)
Sep 03, 2008
3.050
3.080
2.620
2.850
985,409
-0.17(-5.63%)
Sep 02, 2008
3.370
3.370
2.990
3.020
377,532
-0.25(-7.65%)
Aug 29, 2008
3.350
3.350
3.214
3.270
168,965
-0.11(-3.25%)
Aug 28, 2008
3.350
3.380
3.250
3.380
159,025
+0.04(+1.20%)
Aug 27, 2008
3.240
3.430
3.240
3.340
358,431
+0.11(+3.41%)
Aug 26, 2008
3.130
3.240
3.130
3.230
321,607
+0.10(+3.19%)
Aug 25, 2008
3.100
3.180
3.100
3.130
254,094
+0.04(+1.29%)
Aug 22, 2008
3.140
3.190
3.060
3.090
420,294
-0.02(-0.64%)
Aug 21, 2008
3.150
3.230
3.010
3.110
432,614
-0.05(-1.58%)
Aug 20, 2008
3.150
3.200
3.110
3.160
291,271
+0.03(+0.96%)
Aug 19, 2008
3.100
3.150
3.040
3.130
445,059
-0.02(-0.63%)
Aug 18, 2008
3.290
3.400
3.100
3.150
284,075
-0.15(-4.55%)
Aug 15, 2008
3.250
3.430
3.100
3.300
442,483
+0.12(+3.77%)
Aug 14, 2008
3.250
3.750
3.130
3.180
464,156
-0.45(-12.40%)
Aug 13, 2008
3.550
3.700
3.540
3.630
315,234
+0.06(+1.68%)
Aug 12, 2008
3.610
3.840
3.470
3.570
383,763
-0.13(-3.51%)
Aug 11, 2008
3.400
4.100
3.400
3.700
978,341
+0.26(+7.56%)
Aug 08, 2008
2.880
3.450
2.880
3.440
1,132,848
+0.60(+21.13%)
Aug 07, 2008
3.260
3.590
2.800
2.840
2,159,034
-0.95(-25.07%)
Aug 06, 2008
3.950
4.020
3.760
3.790
458,900
-0.18(-4.53%)
Aug 05, 2008
3.880
4.060
3.800
3.970
613,886
+0.16(+4.20%)
Aug 04, 2008
4.040
4.140
3.760
3.810
650,381
-0.23(-5.69%)
Aug 01, 2008
4.270
4.440
4.000
4.040
394,220
-0.21(-4.94%)
Jul 31, 2008
4.430
4.450
4.230
4.250
416,281
-0.21(-4.71%)
Jul 30, 2008
4.660
4.710
4.420
4.460
343,223
-0.16(-3.46%)
Jul 29, 2008
4.620
4.740
4.540
4.620
419,482
+0.09(+1.99%)
Jul 28, 2008
4.600
4.660
4.490
4.530
278,795
-0.06(-1.31%)
Jul 25, 2008
4.490
4.740
4.401
4.590
434,251
+0.15(+3.38%)
Jul 24, 2008
4.770
4.780
4.410
4.440
515,415
-0.31(-6.53%)
Jul 23, 2008
4.830
5.050
4.720
4.750
1,352,484
-0.29(-5.75%)
Jul 22, 2008
5.610
5.660
4.910
5.040
1,344,038
-1.17(-18.84%)
Jul 21, 2008
6.270
6.450
6.190
6.210
219,244
-0.04(-0.64%)
Jul 18, 2008
6.360
6.470
6.130
6.250
227,254
-0.09(-1.42%)
Jul 17, 2008
6.350
6.400
6.140
6.340
530,472
-0.01(-0.16%)
Jul 16, 2008
6.170
6.400
6.000
6.350
356,965
+0.19(+3.08%)
Jul 15, 2008
6.010
6.300
5.910
6.160
498,972
+0.08(+1.32%)
Jul 14, 2008
6.300
6.330
6.040
6.080
623,427
-0.18(-2.88%)
Jul 11, 2008
5.950
6.270
5.830
6.260
428,584
+0.23(+3.81%)
Jul 10, 2008
5.930
6.190
5.870
6.030
386,963
+0.08(+1.34%)
Jul 09, 2008
6.490
6.600
5.940
5.950
562,806
-0.55(-8.46%)
Jul 08, 2008
6.700
6.700
6.220
6.500
881,597
-0.20(-2.99%)
Jul 07, 2008
6.880
6.900
6.600
6.700
350,234
-0.15(-2.19%)
Jul 04, 2008
6.940
6.970
6.720
6.850
183,017
+0.00(+0.00%)
Jul 03, 2008
6.940
6.970
6.720
6.850
183,017
-0.08(-1.15%)
Jul 02, 2008
6.980
7.000
6.750
6.930
320,111
-0.06(-0.86%)
Jul 01, 2008
6.970
7.220
6.910
6.990
737,220
-0.05(-0.71%)
Jun 30, 2008
7.390
7.430
7.030
7.040
307,500
-0.36(-4.86%)
Jun 27, 2008
7.400
7.610
7.350
7.400
478,179
+0.00(+0.00%)
Jun 26, 2008
7.810
7.930
7.340
7.400
284,596
-0.52(-6.57%)
Jun 25, 2008
7.520
8.000
7.520
7.920
280,205
+0.40(+5.32%)
Jun 24, 2008
7.620
7.770
7.520
7.520
199,079
-0.14(-1.83%)
Jun 23, 2008
7.860
7.860
7.350
7.660
330,416
-0.14(-1.79%)
Jun 20, 2008
8.040
8.040
7.740
7.800
520,811
-0.27(-3.35%)
Jun 19, 2008
8.190
8.360
7.950
8.070
268,348
-0.12(-1.47%)
Jun 18, 2008
8.410
8.410
8.130
8.190
161,699
-0.24(-2.85%)
Jun 17, 2008
8.580
8.600
8.370
8.430
168,009
-0.14(-1.63%)
Jun 16, 2008
8.170
8.590
8.170
8.570
205,790
+0.35(+4.26%)
Jun 13, 2008
8.190
8.400
8.130
8.220
180,199
+0.15(+1.86%)
Jun 12, 2008
7.960
8.250
7.950
8.070
231,902
+0.19(+2.41%)
Jun 11, 2008
8.390
8.410
7.870
7.880
227,403
-0.52(-6.19%)
Jun 10, 2008
8.480
8.590
8.330
8.400
262,522
-0.16(-1.87%)
Jun 09, 2008
8.730
8.800
8.390
8.560
259,906
-0.17(-1.95%)
Jun 06, 2008
9.050
9.230
8.730
8.730
236,600
-0.40(-4.38%)
Jun 05, 2008
9.010
9.250
8.970
9.130
215,411
+0.13(+1.44%)
Jun 04, 2008
8.940
9.150
8.900
9.000
286,880
-0.01(-0.11%)
Jun 03, 2008
9.180
9.180
8.890
9.010
555,859
-0.15(-1.64%)
Jun 02, 2008
8.950
9.200
8.950
9.160
382,405
+0.18(+2.00%)
May 30, 2008
9.130
9.130
8.870
8.980
304,956
-0.15(-1.64%)
May 29, 2008
8.900
9.160
8.880
9.130
346,578
+0.19(+2.13%)
May 28, 2008
9.270
9.270
8.880
8.940
282,828
-0.30(-3.25%)
May 27, 2008
9.160
9.420
9.090
9.240
375,666
+0.06(+0.65%)
May 26, 2008
9.250
9.340
9.050
9.180
142,154
+0.00(+0.00%)
May 23, 2008
9.250
9.340
9.050
9.180
142,154
-0.13(-1.40%)
May 22, 2008
9.370
9.600
9.190
9.310
304,638
-0.03(-0.32%)
May 21, 2008
9.250
9.650
9.120
9.340
422,116
+0.12(+1.30%)
May 20, 2008
9.260
9.300
9.020
9.220
305,665
-0.06(-0.65%)
May 19, 2008
9.120
9.590
9.050
9.280
462,368
+0.13(+1.42%)
May 16, 2008
9.560
9.560
9.070
9.150
462,941
-0.36(-3.79%)
May 15, 2008
9.600
9.670
9.350
9.510
653,938
-0.12(-1.25%)
May 14, 2008
10.10
10.29
9.420
9.630
817,228
-0.92(-8.72%)
May 13, 2008
10.44
10.57
10.35
10.55
403,066
+0.16(+1.54%)
May 12, 2008
10.39
10.56
10.28
10.39
330,252
+0.09(+0.87%)
May 09, 2008
10.21
10.37
10.15
10.30
149,696
-0.07(-0.68%)
May 08, 2008
10.27
10.44
10.25
10.37
158,843
+0.10(+0.97%)
May 07, 2008
10.69
10.80
10.25
10.27
146,048
-0.40(-3.75%)
May 06, 2008
10.29
10.71
10.23
10.67
299,366
+0.33(+3.19%)
May 05, 2008
10.44
10.63
10.28
10.34
321,109
-0.16(-1.52%)
May 02, 2008
10.95
11.03
10.48
10.50
415,662
-0.34(-3.14%)
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.