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
)
26.39
-0.52 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
7.890
7.910
7.780
7.890
0
-0.04(-0.50%)
Apr 29, 2013
7.550
7.930
7.540
7.930
756,615
+0.44(+5.87%)
Apr 26, 2013
7.410
7.500
7.430
7.490
459,555
+0.03(+0.40%)
Apr 25, 2013
7.260
7.490
7.220
7.460
627,689
+0.24(+3.32%)
Apr 24, 2013
7.210
7.260
7.160
7.220
332,354
+0.03(+0.42%)
Apr 23, 2013
7.170
7.230
7.080
7.190
565,338
+0.09(+1.27%)
Apr 22, 2013
7.100
7.160
6.920
7.100
466,292
-0.01(-0.14%)
Apr 19, 2013
7.090
7.160
6.990
7.110
447,351
+0.01(+0.14%)
Apr 18, 2013
7.230
7.235
7.060
7.100
1,191,481
-0.09(-1.25%)
Apr 17, 2013
7.260
7.360
7.115
7.190
745,032
-0.12(-1.64%)
Apr 16, 2013
7.070
7.340
7.000
7.310
919,260
+0.21(+2.96%)
Apr 15, 2013
7.220
7.260
6.940
7.100
1,164,366
-0.20(-2.74%)
Apr 12, 2013
7.150
7.320
7.100
7.300
792,010
+0.07(+0.97%)
Apr 11, 2013
7.310
7.350
7.010
7.230
1,187,535
-0.06(-0.82%)
Apr 10, 2013
6.910
7.300
6.860
7.290
1,090,557
+0.39(+5.65%)
Apr 09, 2013
6.870
6.940
6.800
6.900
471,515
+0.04(+0.58%)
Apr 08, 2013
6.840
6.930
6.770
6.860
518,565
+0.05(+0.73%)
Apr 05, 2013
6.710
6.830
6.650
6.810
337,280
+0.01(+0.15%)
Apr 04, 2013
6.650
6.840
6.620
6.800
671,824
+0.18(+2.72%)
Apr 03, 2013
6.600
6.640
6.550
6.620
791,942
+0.06(+0.91%)
Apr 02, 2013
6.630
6.670
6.500
6.560
538,845
-0.06(-0.83%)
Apr 01, 2013
6.650
6.680
6.560
6.615
332,747
-0.06(-0.97%)
Mar 28, 2013
6.700
6.720
6.650
6.680
325,567
-0.02(-0.30%)
Mar 27, 2013
6.400
6.700
6.390
6.700
482,507
+0.25(+3.88%)
Mar 26, 2013
6.410
6.470
6.360
6.450
196,293
+0.10(+1.57%)
Mar 25, 2013
6.390
6.480
6.325
6.350
230,056
-0.03(-0.47%)
Mar 22, 2013
6.270
6.390
6.230
6.380
185,809
+0.12(+1.92%)
Mar 21, 2013
6.240
6.378
6.220
6.260
264,354
-0.06(-0.95%)
Mar 20, 2013
6.300
6.350
6.230
6.320
283,202
+0.06(+0.96%)
Mar 19, 2013
6.430
6.430
6.150
6.260
235,324
-0.13(-2.03%)
Mar 18, 2013
6.420
6.470
6.380
6.390
183,934
-0.08(-1.24%)
Mar 15, 2013
6.610
6.620
6.410
6.470
308,022
-0.13(-1.97%)
Mar 14, 2013
6.310
6.620
6.290
6.600
393,529
+0.32(+5.10%)
Mar 13, 2013
6.320
6.320
6.250
6.280
134,747
-0.01(-0.24%)
Mar 12, 2013
6.330
6.330
6.250
6.295
122,819
-0.07(-1.02%)
Mar 11, 2013
6.390
6.390
6.280
6.360
216,432
-0.04(-0.63%)
Mar 08, 2013
6.560
6.560
6.380
6.400
290,718
-0.10(-1.54%)
Mar 07, 2013
6.490
6.540
6.450
6.500
136,829
+0.03(+0.46%)
Mar 06, 2013
6.500
6.540
6.420
6.470
250,860
-0.02(-0.31%)
Mar 05, 2013
6.460
6.560
6.455
6.490
185,015
+0.09(+1.41%)
Mar 04, 2013
6.500
6.500
6.320
6.400
312,688
-0.10(-1.54%)
Mar 01, 2013
6.560
6.590
6.400
6.500
436,104
-0.14(-2.11%)
Feb 28, 2013
6.660
6.690
6.570
6.640
308,459
+0.03(+0.45%)
Feb 27, 2013
6.550
6.640
6.500
6.610
474,926
+0.07(+1.07%)
Feb 26, 2013
6.490
6.590
6.460
6.540
258,627
+0.11(+1.71%)
Feb 25, 2013
6.720
6.720
6.370
6.430
1,117,292
-0.23(-3.45%)
Feb 22, 2013
6.680
6.750
6.545
6.660
641,866
+0.04(+0.60%)
Feb 21, 2013
6.600
6.680
6.500
6.620
933,561
+0.02(+0.30%)
Feb 20, 2013
6.620
6.680
6.600
6.600
841,437
+0.00(+0.00%)
Feb 19, 2013
6.530
6.660
6.530
6.600
379,890
+0.07(+1.07%)
Feb 15, 2013
6.500
6.570
6.410
6.530
619,935
+0.07(+1.08%)
Feb 14, 2013
6.420
6.580
6.385
6.460
619,666
+0.06(+0.94%)
Feb 13, 2013
6.390
6.450
6.360
6.400
358,739
+0.04(+0.63%)
Feb 12, 2013
6.120
6.380
6.110
6.360
334,332
+0.24(+3.92%)
Feb 11, 2013
6.130
6.140
5.970
6.120
460,373
-0.03(-0.49%)
Feb 08, 2013
6.180
6.210
6.140
6.150
145,229
-0.03(-0.49%)
Feb 07, 2013
6.210
6.300
6.140
6.180
348,863
+0.04(+0.65%)
Feb 06, 2013
5.980
6.160
5.920
6.140
335,429
+0.24(+4.07%)
Feb 04, 2013
6.070
6.080
5.870
5.900
235,297
-0.22(-3.59%)
Feb 01, 2013
6.040
6.140
5.940
6.120
326,793
+0.13(+2.17%)
Jan 31, 2013
5.850
6.000
5.850
5.990
216,069
+0.17(+2.92%)
Jan 30, 2013
5.970
6.010
5.810
5.820
264,202
-0.14(-2.35%)
Jan 29, 2013
6.040
6.090
5.900
5.960
332,663
-0.10(-1.65%)
Jan 28, 2013
6.050
6.080
5.925
6.060
302,474
+0.02(+0.33%)
Jan 25, 2013
6.000
6.130
5.980
6.040
383,086
+0.07(+1.17%)
Jan 24, 2013
6.050
6.130
5.960
5.970
234,693
-0.07(-1.16%)
Jan 23, 2013
6.140
6.140
6.000
6.040
310,402
-0.09(-1.47%)
Jan 22, 2013
6.120
6.140
6.060
6.130
260,740
+0.00(+0.00%)
Jan 18, 2013
6.020
6.210
5.995
6.130
821,735
+0.08(+1.41%)
Jan 17, 2013
5.920
6.070
5.900
6.045
349,960
+0.13(+2.28%)
Jan 16, 2013
5.880
5.940
5.750
5.910
181,844
+0.00(+0.00%)
Jan 15, 2013
5.840
5.920
5.790
5.910
281,515
+0.01(+0.17%)
Jan 14, 2013
5.810
5.930
5.770
5.900
188,767
+0.05(+0.85%)
Jan 11, 2013
5.870
5.940
5.790
5.850
88,728
-0.07(-1.18%)
Jan 10, 2013
5.900
5.960
5.810
5.920
147,040
+0.07(+1.20%)
Jan 09, 2013
5.780
5.880
5.740
5.850
371,502
+0.10(+1.74%)
Jan 08, 2013
5.770
5.860
5.740
5.750
478,531
-0.03(-0.51%)
Jan 07, 2013
5.810
5.860
5.710
5.779
583,964
-0.09(-1.54%)
Jan 04, 2013
6.010
6.010
5.850
5.870
233,059
-0.10(-1.68%)
Jan 03, 2013
6.060
6.079
5.920
5.970
396,588
-0.07(-1.16%)
Jan 02, 2013
6.020
6.100
5.980
6.040
452,196
+0.09(+1.51%)
Dec 31, 2012
5.760
5.970
5.740
5.950
399,785
+0.18(+3.12%)
Dec 28, 2012
5.780
5.840
5.691
5.770
278,872
-0.03(-0.52%)
Dec 27, 2012
5.690
5.810
5.609
5.800
427,832
+0.11(+1.93%)
Dec 26, 2012
5.630
5.740
5.600
5.690
221,530
+0.06(+1.07%)
Dec 24, 2012
5.650
5.650
5.490
5.630
115,009
-0.03(-0.53%)
Dec 21, 2012
5.400
5.660
5.250
5.660
870,291
+0.22(+4.04%)
Dec 20, 2012
5.420
5.470
5.310
5.440
622,522
+0.00(+0.00%)
Dec 19, 2012
5.350
5.440
5.340
5.440
306,553
+0.10(+1.87%)
Dec 18, 2012
5.430
5.500
5.280
5.340
285,309
-0.09(-1.66%)
Dec 17, 2012
5.510
5.570
5.380
5.430
226,649
-0.05(-0.91%)
Dec 14, 2012
5.280
5.490
5.240
5.480
272,102
+0.16(+3.01%)
Dec 13, 2012
5.410
5.420
5.260
5.320
174,935
-0.09(-1.66%)
Dec 12, 2012
5.600
5.660
5.410
5.410
352,300
-0.18(-3.22%)
Dec 11, 2012
5.500
5.590
5.460
5.590
376,182
+0.15(+2.76%)
Dec 10, 2012
5.440
5.500
5.410
5.440
202,634
-0.02(-0.37%)
Dec 07, 2012
5.490
5.490
5.370
5.460
212,887
+0.02(+0.37%)
Dec 06, 2012
5.480
5.510
5.300
5.440
398,912
-0.01(-0.18%)
Dec 05, 2012
5.010
5.570
4.980
5.450
1,883,223
+0.55(+11.22%)
Dec 04, 2012
5.050
5.060
4.840
4.900
591,796
-0.25(-4.85%)
Nov 30, 2012
5.160
5.180
5.130
5.150
386,575
+0.02(+0.39%)
Nov 29, 2012
5.080
5.170
5.070
5.130
272,844
+0.10(+1.99%)
Nov 28, 2012
4.960
5.055
4.940
5.030
305,230
+0.02(+0.40%)
Nov 27, 2012
4.970
5.060
4.960
5.010
239,367
+0.02(+0.40%)
Nov 26, 2012
5.040
5.050
4.930
4.990
228,018
-0.04(-0.80%)
Nov 23, 2012
4.960
5.030
4.910
5.030
113,254
+0.07(+1.41%)
Nov 21, 2012
4.840
4.960
4.810
4.960
125,337
+0.12(+2.48%)
Nov 20, 2012
4.830
4.870
4.710
4.840
250,839
-0.02(-0.41%)
Nov 19, 2012
4.790
4.880
4.750
4.860
172,740
+0.14(+2.97%)
Nov 16, 2012
4.750
4.760
4.600
4.720
427,167
+0.00(+0.00%)
Nov 15, 2012
4.600
4.730
4.560
4.720
486,956
+0.11(+2.39%)
Nov 14, 2012
4.700
4.790
4.560
4.610
1,170,986
-0.05(-1.09%)
Nov 13, 2012
4.770
4.920
4.660
4.661
537,153
-0.14(-2.90%)
Nov 12, 2012
4.900
4.900
4.790
4.800
363,618
-0.06(-1.23%)
Nov 09, 2012
4.840
4.970
4.830
4.860
191,015
-0.01(-0.17%)
Nov 08, 2012
5.060
5.080
4.840
4.869
458,550
-0.18(-3.59%)
Nov 07, 2012
5.220
5.250
5.030
5.050
404,438
-0.23(-4.36%)
Nov 06, 2012
5.260
5.320
5.230
5.280
383,830
+0.06(+1.15%)
Nov 05, 2012
5.110
5.220
5.100
5.220
392,181
+0.11(+2.15%)
Nov 02, 2012
5.030
5.155
4.940
5.110
549,736
+0.09(+1.79%)
Nov 01, 2012
4.800
5.050
4.580
5.020
1,131,130
+0.13(+2.66%)
Oct 31, 2012
4.830
4.960
4.830
4.890
180,842
+0.06(+1.24%)
Oct 26, 2012
4.940
4.830
4.830
4.830
150,200
-0.12(-2.42%)
Oct 25, 2012
4.940
4.970
4.880
4.950
132,911
+0.08(+1.64%)
Oct 24, 2012
4.890
4.900
4.840
4.870
254,517
+0.03(+0.62%)
Oct 23, 2012
4.840
4.900
4.795
4.840
519,538
-0.02(-0.41%)
Oct 19, 2012
4.990
5.020
4.810
4.860
304,545
-0.19(-3.76%)
Oct 18, 2012
5.110
5.190
5.040
5.050
167,444
-0.06(-1.17%)
Oct 17, 2012
5.000
5.130
5.000
5.110
454,155
+0.11(+2.20%)
Oct 16, 2012
4.990
5.049
4.942
5.000
586,773
+0.07(+1.42%)
Oct 15, 2012
4.850
5.050
4.850
4.930
490,781
+0.09(+1.86%)
Oct 12, 2012
4.980
5.000
4.840
4.840
337,824
-0.12(-2.42%)
Oct 11, 2012
5.150
5.150
4.950
4.960
421,229
-0.15(-2.94%)
Oct 10, 2012
5.140
5.200
5.099
5.110
199,494
-0.02(-0.39%)
Oct 09, 2012
5.140
5.180
5.060
5.130
408,473
-0.01(-0.19%)
Oct 08, 2012
5.220
5.220
5.120
5.140
247,428
-0.13(-2.47%)
Oct 05, 2012
5.300
5.370
5.240
5.270
270,062
-0.01(-0.19%)
Oct 04, 2012
5.300
5.350
5.260
5.280
302,610
+0.00(+0.00%)
Oct 03, 2012
5.290
5.350
5.230
5.280
239,641
-0.01(-0.19%)
Oct 02, 2012
5.250
5.400
5.240
5.290
463,605
-0.04(-0.75%)
Oct 01, 2012
5.380
5.470
5.310
5.330
235,694
-0.04(-0.74%)
Sep 28, 2012
5.500
5.520
5.370
5.370
247,329
-0.17(-3.07%)
Sep 27, 2012
5.480
5.570
5.440
5.540
331,874
+0.10(+1.84%)
Sep 26, 2012
5.460
5.510
5.340
5.440
319,253
-0.02(-0.37%)
Sep 25, 2012
5.750
5.770
5.450
5.460
363,039
-0.24(-4.21%)
Sep 24, 2012
5.740
5.870
5.650
5.700
229,912
-0.09(-1.55%)
Sep 21, 2012
5.790
5.890
5.750
5.790
361,080
+0.09(+1.58%)
Sep 20, 2012
5.710
5.720
5.580
5.700
358,739
-0.05(-0.87%)
Sep 19, 2012
5.970
6.040
5.730
5.750
516,026
-0.28(-4.64%)
Sep 18, 2012
6.020
6.040
5.980
6.030
181,716
+0.02(+0.33%)
Sep 17, 2012
6.090
6.090
5.960
6.010
207,302
-0.11(-1.80%)
Sep 14, 2012
6.040
6.180
6.030
6.120
318,185
+0.11(+1.83%)
Sep 13, 2012
5.940
6.060
5.840
6.010
445,570
+0.03(+0.50%)
Sep 12, 2012
5.930
6.000
5.880
5.980
300,144
+0.07(+1.18%)
Sep 11, 2012
5.800
5.920
5.750
5.910
304,551
+0.13(+2.25%)
Sep 10, 2012
5.820
5.840
5.720
5.780
226,165
-0.01(-0.17%)
Sep 07, 2012
5.810
5.820
5.700
5.790
203,815
+0.03(+0.52%)
Sep 06, 2012
5.800
5.840
5.760
5.760
392,729
+0.03(+0.52%)
Sep 05, 2012
5.760
5.780
5.670
5.730
428,939
+0.00(+0.00%)
Sep 04, 2012
5.840
5.840
5.650
5.730
405,730
-0.14(-2.39%)
Aug 31, 2012
5.960
5.990
5.780
5.870
165,148
-0.04(-0.68%)
Aug 30, 2012
5.950
5.970
5.900
5.910
107,944
-0.10(-1.66%)
Aug 29, 2012
5.820
6.050
5.820
6.010
308,583
+0.18(+3.09%)
Aug 27, 2012
5.850
5.890
5.720
5.830
430,747
-0.08(-1.35%)
Aug 24, 2012
5.890
5.950
5.790
5.910
218,982
-0.01(-0.17%)
Aug 23, 2012
6.040
6.040
5.860
5.920
327,646
-0.13(-2.15%)
Aug 22, 2012
6.200
6.220
6.020
6.050
208,221
-0.19(-3.04%)
Aug 21, 2012
6.330
6.450
6.220
6.240
343,144
-0.08(-1.27%)
Aug 20, 2012
6.380
6.400
6.280
6.320
194,186
-0.10(-1.56%)
Aug 17, 2012
6.310
6.440
6.200
6.420
387,566
+0.10(+1.58%)
Aug 16, 2012
6.290
6.380
6.160
6.320
339,029
-0.01(-0.16%)
Aug 15, 2012
5.910
6.400
5.780
6.330
1,333,638
+0.61(+10.66%)
Aug 14, 2012
5.990
6.030
5.680
5.720
410,470
-0.20(-3.38%)
Aug 13, 2012
6.090
6.110
5.880
5.920
625,579
-0.19(-3.11%)
Aug 10, 2012
5.760
6.130
5.660
6.110
517,494
+0.33(+5.71%)
Aug 09, 2012
5.790
5.895
5.740
5.780
285,635
+0.00(+0.00%)
Aug 08, 2012
6.000
6.010
5.730
5.780
371,430
-0.36(-5.86%)
Aug 07, 2012
6.040
6.160
6.000
6.140
340,574
+0.14(+2.33%)
Aug 06, 2012
5.870
6.100
5.770
6.000
204,103
+0.15(+2.56%)
Aug 03, 2012
5.840
5.940
5.780
5.850
198,973
+0.14(+2.45%)
Aug 02, 2012
5.660
5.800
5.650
5.710
183,461
-0.01(-0.17%)
Aug 01, 2012
5.890
5.900
5.710
5.720
310,641
-0.13(-2.22%)
Jul 31, 2012
5.980
6.030
5.840
5.850
338,351
-0.13(-2.17%)
Jul 30, 2012
6.130
6.240
5.970
5.980
190,320
-0.15(-2.45%)
Jul 27, 2012
5.770
6.160
5.620
6.130
343,903
+0.42(+7.36%)
Jul 26, 2012
5.850
5.920
5.650
5.710
300,156
+0.01(+0.18%)
Jul 25, 2012
5.730
5.850
5.700
5.700
295,339
+0.01(+0.18%)
Jul 24, 2012
5.860
5.910
5.680
5.690
223,825
-0.17(-2.90%)
Jul 23, 2012
5.840
5.880
5.710
5.860
190,968
-0.09(-1.51%)
Jul 20, 2012
6.160
6.160
5.920
5.950
246,283
-0.23(-3.72%)
Jul 19, 2012
6.200
6.330
6.160
6.180
413,359
+0.02(+0.32%)
Jul 18, 2012
6.090
6.240
6.010
6.160
184,918
+0.05(+0.82%)
Jul 17, 2012
6.280
6.310
6.110
6.110
178,371
-0.12(-1.93%)
Jul 16, 2012
6.190
6.290
6.090
6.230
198,462
+0.00(+0.00%)
Jul 13, 2012
6.170
6.280
6.040
6.230
174,046
+0.07(+1.14%)
Jul 12, 2012
6.180
6.200
6.010
6.160
189,433
-0.11(-1.75%)
Jul 11, 2012
6.220
6.300
6.120
6.270
368,629
+0.07(+1.13%)
Jul 10, 2012
6.340
6.430
6.125
6.200
531,580
-0.12(-1.90%)
Jul 09, 2012
6.420
6.430
6.200
6.320
141,250
-0.14(-2.24%)
Jul 06, 2012
6.530
6.590
6.270
6.465
319,199
-0.17(-2.49%)
Jul 05, 2012
6.550
6.720
6.470
6.630
240,231
+0.03(+0.45%)
Jul 03, 2012
6.330
6.600
6.280
6.600
345,546
+0.30(+4.76%)
Jul 02, 2012
6.150
6.300
6.120
6.300
317,091
+0.20(+3.28%)
Jun 29, 2012
6.030
6.150
6.000
6.100
393,615
+0.24(+4.10%)
Jun 28, 2012
5.870
5.920
5.720
5.860
194,112
-0.09(-1.51%)
Jun 27, 2012
5.800
5.990
5.800
5.950
129,383
+0.14(+2.41%)
Jun 26, 2012
5.670
5.850
5.670
5.810
225,380
+0.14(+2.47%)
Jun 25, 2012
5.910
5.919
5.670
5.670
226,367
-0.32(-5.34%)
Jun 22, 2012
5.690
5.993
5.680
5.990
699,388
+0.33(+5.83%)
Jun 21, 2012
6.180
6.180
5.650
5.660
421,513
-0.53(-8.56%)
Jun 20, 2012
6.090
6.250
6.060
6.190
164,006
+0.07(+1.14%)
Jun 19, 2012
5.980
6.140
5.920
6.120
248,928
+0.15(+2.51%)
Jun 18, 2012
5.950
6.080
5.890
5.970
154,741
-0.03(-0.50%)
Jun 15, 2012
5.770
6.010
5.770
6.000
327,053
+0.22(+3.81%)
Jun 14, 2012
5.600
5.790
5.580
5.780
189,184
+0.17(+3.03%)
Jun 13, 2012
5.660
5.770
5.560
5.610
323,516
-0.06(-1.06%)
Jun 12, 2012
5.670
5.730
5.560
5.670
461,355
+0.00(+0.00%)
Jun 11, 2012
5.950
5.980
5.660
5.670
201,261
-0.23(-3.90%)
Jun 08, 2012
5.800
5.950
5.770
5.900
218,629
+0.06(+1.03%)
Jun 07, 2012
5.850
5.950
5.800
5.840
369,409
+0.09(+1.57%)
Jun 06, 2012
5.680
5.790
5.640
5.750
300,365
+0.12(+2.13%)
Jun 05, 2012
5.580
5.780
5.500
5.630
367,452
+0.04(+0.72%)
Jun 04, 2012
5.710
5.830
5.510
5.590
365,454
-0.10(-1.76%)
Jun 01, 2012
5.820
5.990
5.680
5.690
232,698
-0.31(-5.17%)
May 31, 2012
6.090
6.090
5.870
6.000
371,585
-0.11(-1.80%)
May 30, 2012
6.010
6.135
5.970
6.110
376,868
-0.02(-0.33%)
May 29, 2012
5.880
6.130
5.880
6.130
329,015
+0.33(+5.69%)
May 25, 2012
5.670
5.880
5.600
5.800
171,606
+0.11(+1.93%)
May 24, 2012
5.740
5.760
5.580
5.690
325,757
-0.06(-1.04%)
May 23, 2012
5.630
5.770
5.580
5.750
447,358
+0.03(+0.52%)
May 22, 2012
5.840
5.930
5.660
5.720
281,281
-0.14(-2.39%)
May 21, 2012
5.690
5.940
5.600
5.860
299,995
+0.18(+3.17%)
May 18, 2012
5.580
5.800
5.580
5.680
516,291
+0.10(+1.79%)
May 17, 2012
5.640
5.710
5.520
5.580
714,836
-0.02(-0.36%)
May 16, 2012
5.620
5.715
5.510
5.600
631,520
+0.00(+0.00%)
May 15, 2012
5.920
6.140
5.590
5.600
667,806
-0.22(-3.78%)
May 14, 2012
5.640
5.830
5.611
5.820
398,375
+0.10(+1.75%)
May 11, 2012
5.540
5.820
5.540
5.720
378,262
+0.16(+2.88%)
May 10, 2012
5.470
5.560
5.390
5.560
521,893
+0.19(+3.54%)
May 09, 2012
5.400
5.480
5.330
5.370
459,835
-0.14(-2.54%)
May 08, 2012
5.670
5.670
5.490
5.510
680,570
-0.23(-4.01%)
May 07, 2012
5.630
5.800
5.550
5.740
410,317
-0.08(-1.37%)
May 04, 2012
5.940
5.990
5.810
5.820
297,829
-0.18(-3.00%)
May 03, 2012
6.060
6.080
5.960
6.000
427,486
-0.08(-1.32%)
May 02, 2012
6.080
6.120
5.990
6.080
297,700
-0.07(-1.14%)
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.