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
)
27.35
+0.24 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2015
8.940
9.000
8.740
8.770
218,506
-0.23(-2.56%)
Apr 29, 2015
9.070
9.090
8.970
9.000
107,757
-0.10(-1.10%)
Apr 28, 2015
8.990
9.130
8.950
9.100
175,294
+0.11(+1.22%)
Apr 27, 2015
8.920
9.130
8.772
8.990
472,964
+0.08(+0.90%)
Apr 24, 2015
8.900
8.920
8.556
8.910
186,611
+0.05(+0.56%)
Apr 23, 2015
8.700
8.900
8.550
8.860
261,416
+0.10(+1.14%)
Apr 22, 2015
8.690
8.780
8.532
8.760
103,803
+0.06(+0.69%)
Apr 21, 2015
8.680
8.720
8.462
8.700
102,808
+0.08(+0.93%)
Apr 20, 2015
8.580
8.700
8.522
8.620
128,222
+0.11(+1.29%)
Apr 17, 2015
8.650
8.740
8.450
8.510
297,577
-0.20(-2.30%)
Apr 16, 2015
8.840
8.900
8.700
8.710
187,583
-0.15(-1.69%)
Apr 15, 2015
8.680
8.870
8.644
8.860
178,327
+0.16(+1.84%)
Apr 14, 2015
8.730
8.760
8.660
8.700
170,747
-0.07(-0.80%)
Apr 13, 2015
8.730
8.770
8.670
8.770
122,327
+0.07(+0.80%)
Apr 10, 2015
8.780
8.790
8.700
8.700
176,693
+0.00(+0.00%)
Apr 09, 2015
8.520
8.710
8.390
8.700
196,884
+0.21(+2.47%)
Apr 08, 2015
8.330
8.500
8.330
8.490
197,018
+0.12(+1.43%)
Apr 07, 2015
8.430
8.440
8.350
8.370
108,149
-0.05(-0.59%)
Apr 06, 2015
8.320
8.445
8.302
8.420
118,143
-0.01(-0.12%)
Apr 02, 2015
8.520
8.430
8.430
8.430
93,800
-0.08(-0.94%)
Apr 01, 2015
8.450
8.550
8.350
8.510
187,860
+0.01(+0.12%)
Mar 31, 2015
8.520
8.620
8.370
8.500
152,182
-0.18(-2.07%)
Mar 30, 2015
8.730
8.790
8.660
8.680
513,623
+0.02(+0.23%)
Mar 27, 2015
8.570
8.670
8.422
8.660
229,609
+0.06(+0.70%)
Mar 26, 2015
8.580
8.640
8.415
8.600
216,397
+0.00(+0.00%)
Mar 25, 2015
8.740
8.840
8.546
8.600
422,526
-0.11(-1.26%)
Mar 24, 2015
8.700
8.850
8.640
8.710
84,497
-0.03(-0.34%)
Mar 23, 2015
8.580
8.900
8.580
8.740
332,925
+0.11(+1.27%)
Mar 20, 2015
8.560
8.720
8.560
8.630
477,176
+0.13(+1.53%)
Mar 19, 2015
8.400
8.500
8.380
8.500
115,237
+0.06(+0.71%)
Mar 18, 2015
8.440
8.500
8.280
8.440
184,921
-0.01(-0.12%)
Mar 17, 2015
8.470
8.500
8.390
8.450
114,815
-0.05(-0.59%)
Mar 16, 2015
8.470
8.600
8.410
8.500
189,256
+0.04(+0.47%)
Mar 13, 2015
8.250
8.460
8.170
8.460
733,217
+0.23(+2.79%)
Mar 12, 2015
8.260
8.370
8.170
8.230
212,917
+0.01(+0.12%)
Mar 11, 2015
8.290
8.360
8.150
8.220
472,039
-0.06(-0.72%)
Mar 10, 2015
8.430
8.510
8.280
8.280
123,744
-0.24(-2.82%)
Mar 09, 2015
8.320
8.560
8.320
8.520
177,972
+0.18(+2.16%)
Mar 06, 2015
8.460
8.520
8.330
8.340
173,179
-0.14(-1.65%)
Mar 05, 2015
8.420
8.510
8.370
8.480
177,434
+0.04(+0.47%)
Mar 04, 2015
8.260
8.480
8.330
8.440
202,100
+0.11(+1.32%)
Mar 03, 2015
8.590
8.650
8.320
8.330
210,882
-0.33(-3.81%)
Mar 02, 2015
8.320
8.660
8.320
8.660
177,425
+0.35(+4.21%)
Feb 27, 2015
8.470
8.470
8.310
8.310
249,119
-0.14(-1.66%)
Feb 26, 2015
8.430
8.540
8.340
8.450
194,298
-0.01(-0.12%)
Feb 25, 2015
8.510
8.580
8.440
8.460
185,677
-0.07(-0.82%)
Feb 24, 2015
8.400
8.590
8.310
8.530
109,389
+0.13(+1.55%)
Feb 23, 2015
8.550
8.750
8.350
8.400
307,987
-0.14(-1.64%)
Feb 20, 2015
8.690
8.690
8.500
8.540
141,250
-0.12(-1.39%)
Feb 19, 2015
8.690
8.800
8.610
8.660
150,556
-0.07(-0.80%)
Feb 18, 2015
8.850
8.990
8.590
8.730
285,804
+0.08(+0.92%)
Feb 17, 2015
8.690
8.790
8.580
8.650
373,856
-0.01(-0.12%)
Feb 13, 2015
8.540
8.660
8.660
8.660
215,500
+0.13(+1.52%)
Feb 12, 2015
8.470
8.570
8.410
8.530
137,627
+0.09(+1.07%)
Feb 11, 2015
8.430
8.520
8.280
8.440
209,832
-0.03(-0.35%)
Feb 10, 2015
8.510
8.540
8.390
8.470
248,044
+0.05(+0.59%)
Feb 09, 2015
8.530
8.610
8.320
8.420
187,742
-0.17(-1.98%)
Feb 06, 2015
8.600
8.730
8.531
8.590
130,310
-0.03(-0.35%)
Feb 05, 2015
8.490
8.630
8.430
8.620
316,785
+0.18(+2.13%)
Feb 04, 2015
8.360
8.590
8.360
8.440
180,448
+0.01(+0.12%)
Feb 03, 2015
8.430
8.550
8.300
8.430
198,312
+0.04(+0.48%)
Feb 02, 2015
8.440
8.440
8.140
8.390
190,794
-0.01(-0.12%)
Jan 30, 2015
8.420
8.580
8.350
8.400
905,297
-0.12(-1.41%)
Jan 29, 2015
8.380
8.560
8.370
8.520
280,643
+0.16(+1.91%)
Jan 28, 2015
8.420
8.500
8.220
8.360
396,810
+0.01(+0.12%)
Jan 27, 2015
8.310
8.440
8.300
8.350
161,064
-0.09(-1.07%)
Jan 26, 2015
8.300
8.440
8.230
8.440
110,315
+0.12(+1.44%)
Jan 23, 2015
8.420
8.430
8.270
8.320
336,865
-0.08(-0.95%)
Jan 22, 2015
8.260
8.430
8.250
8.400
254,051
+0.20(+2.44%)
Jan 21, 2015
8.190
8.270
8.150
8.200
228,847
-0.04(-0.49%)
Jan 20, 2015
8.400
8.430
8.140
8.240
355,826
-0.16(-1.90%)
Jan 16, 2015
8.140
8.420
8.060
8.400
263,781
+0.22(+2.69%)
Jan 15, 2015
8.230
8.260
8.130
8.180
195,794
-0.06(-0.73%)
Jan 14, 2015
8.240
8.300
8.200
8.240
108,761
-0.07(-0.84%)
Jan 13, 2015
8.150
8.330
8.150
8.310
386,122
+0.21(+2.59%)
Jan 12, 2015
8.150
8.170
8.000
8.100
148,355
-0.08(-0.98%)
Jan 09, 2015
8.200
8.350
8.150
8.180
161,077
+0.00(+0.00%)
Jan 08, 2015
8.110
8.310
8.060
8.180
165,500
+0.14(+1.74%)
Jan 07, 2015
8.000
8.100
7.990
8.040
227,464
+0.05(+0.63%)
Jan 06, 2015
8.070
8.150
7.950
7.990
284,198
-0.08(-0.99%)
Jan 05, 2015
7.880
8.250
7.880
8.070
108,687
-0.10(-1.22%)
Jan 02, 2015
8.390
8.430
8.060
8.170
117,712
-0.14(-1.68%)
Dec 31, 2014
8.440
8.310
8.310
8.310
153,000
-0.08(-0.95%)
Dec 30, 2014
8.350
8.420
8.330
8.390
96,305
-0.01(-0.12%)
Dec 29, 2014
8.370
8.420
8.300
8.400
231,177
+0.06(+0.72%)
Dec 26, 2014
8.380
8.380
8.300
8.340
84,007
+0.01(+0.12%)
Dec 24, 2014
8.380
8.330
8.330
8.330
97,500
-0.06(-0.72%)
Dec 23, 2014
8.450
8.450
8.300
8.390
152,629
-0.04(-0.47%)
Dec 22, 2014
8.250
8.460
8.240
8.430
247,497
+0.20(+2.43%)
Dec 19, 2014
8.200
8.250
8.070
8.230
372,881
+0.01(+0.12%)
Dec 18, 2014
8.220
8.250
8.120
8.220
297,375
+0.15(+1.86%)
Dec 17, 2014
8.040
8.205
8.010
8.070
399,342
+0.01(+0.12%)
Dec 16, 2014
8.120
8.240
8.010
8.060
335,154
-0.08(-0.98%)
Dec 15, 2014
8.240
8.250
8.010
8.140
361,140
-0.04(-0.49%)
Dec 12, 2014
8.120
8.320
8.031
8.180
396,764
-0.06(-0.73%)
Dec 11, 2014
8.510
8.510
8.210
8.240
864,692
-0.23(-2.72%)
Dec 10, 2014
8.880
8.910
8.280
8.470
750,988
-0.50(-5.57%)
Dec 09, 2014
8.420
9.150
8.050
8.970
611,556
+0.17(+1.93%)
Dec 08, 2014
9.020
9.065
8.740
8.800
249,820
-0.20(-2.22%)
Dec 05, 2014
8.860
9.080
8.840
9.000
175,055
+0.12(+1.35%)
Dec 04, 2014
8.940
9.030
8.850
8.880
116,423
-0.08(-0.89%)
Dec 03, 2014
8.950
9.000
8.910
8.960
250,177
-0.02(-0.22%)
Dec 02, 2014
8.900
9.040
8.860
8.980
111,330
+0.10(+1.13%)
Dec 01, 2014
8.980
9.030
8.880
8.880
174,389
-0.14(-1.55%)
Nov 28, 2014
9.030
9.110
8.944
9.020
138,149
-0.04(-0.44%)
Nov 26, 2014
8.850
9.060
9.060
9.060
214,700
+0.23(+2.60%)
Nov 25, 2014
8.920
8.960
8.790
8.830
76,184
-0.08(-0.90%)
Nov 24, 2014
8.720
8.920
8.514
8.910
89,134
+0.18(+2.06%)
Nov 21, 2014
9.000
9.010
8.720
8.730
114,140
-0.13(-1.47%)
Nov 20, 2014
8.680
8.890
8.670
8.860
154,493
+0.13(+1.49%)
Nov 19, 2014
8.860
8.860
8.600
8.730
156,861
-0.11(-1.24%)
Nov 18, 2014
8.770
8.900
8.700
8.840
87,567
+0.07(+0.80%)
Nov 17, 2014
8.960
8.980
8.760
8.770
187,063
-0.21(-2.34%)
Nov 14, 2014
8.910
9.030
8.850
8.980
74,309
+0.09(+1.01%)
Nov 13, 2014
9.000
9.020
8.640
8.890
170,800
-0.07(-0.78%)
Nov 12, 2014
9.000
9.130
8.920
8.960
257,117
-0.17(-1.86%)
Nov 11, 2014
9.150
9.180
9.100
9.130
225,453
+0.00(+0.00%)
Nov 10, 2014
9.000
9.140
8.980
9.130
278,982
+0.13(+1.44%)
Nov 07, 2014
8.980
9.000
8.820
9.000
141,728
+0.00(+0.00%)
Nov 06, 2014
8.970
9.040
8.930
9.000
153,776
+0.02(+0.17%)
Nov 05, 2014
8.980
9.040
8.800
8.985
165,660
+0.01(+0.17%)
Nov 04, 2014
8.870
9.060
8.870
8.970
88,682
+0.03(+0.34%)
Nov 03, 2014
9.000
9.050
8.870
8.940
197,035
-0.05(-0.56%)
Oct 31, 2014
9.000
9.180
8.920
8.990
421,950
+0.09(+1.01%)
Oct 30, 2014
8.810
8.900
8.650
8.900
206,944
+0.05(+0.56%)
Oct 29, 2014
8.800
8.840
8.720
8.850
221,138
+0.05(+0.57%)
Oct 28, 2014
8.630
8.800
8.570
8.800
271,420
+0.22(+2.56%)
Oct 27, 2014
8.530
8.650
8.560
8.580
163,524
+0.02(+0.23%)
Oct 24, 2014
8.610
8.670
8.520
8.560
179,394
-0.02(-0.23%)
Oct 23, 2014
8.420
8.650
8.420
8.580
165,210
+0.19(+2.26%)
Oct 22, 2014
8.420
8.480
8.330
8.390
289,958
-0.05(-0.59%)
Oct 21, 2014
8.390
8.480
8.370
8.440
212,403
+0.07(+0.84%)
Oct 20, 2014
8.150
8.400
8.150
8.370
259,027
+0.22(+2.70%)
Oct 17, 2014
8.590
8.650
8.100
8.150
401,866
-0.30(-3.55%)
Oct 16, 2014
8.230
8.510
8.200
8.450
271,460
+0.14(+1.68%)
Oct 15, 2014
7.910
8.430
7.900
8.310
371,042
+0.32(+4.01%)
Oct 14, 2014
7.820
8.198
7.720
7.990
444,994
+0.24(+3.10%)
Oct 13, 2014
7.660
7.820
7.340
7.750
419,452
+0.08(+1.04%)
Oct 10, 2014
7.870
7.950
7.110
7.670
455,882
-0.26(-3.28%)
Oct 09, 2014
8.200
8.200
7.930
7.930
242,624
-0.28(-3.41%)
Oct 08, 2014
7.950
8.210
7.950
8.210
354,572
+0.22(+2.75%)
Oct 07, 2014
7.990
8.130
7.930
7.990
157,216
-0.07(-0.87%)
Oct 06, 2014
8.190
8.216
8.060
8.060
154,515
-0.08(-0.98%)
Oct 03, 2014
8.230
8.255
8.062
8.140
188,985
-0.05(-0.61%)
Oct 02, 2014
8.050
8.210
8.010
8.190
214,033
+0.15(+1.87%)
Oct 01, 2014
8.040
8.140
8.000
8.040
287,317
-0.01(-0.12%)
Sep 30, 2014
7.970
8.120
7.900
8.050
400,625
+0.02(+0.25%)
Sep 29, 2014
8.070
8.320
7.980
8.030
162,078
-0.10(-1.23%)
Sep 26, 2014
8.100
8.219
8.060
8.130
150,834
+0.03(+0.37%)
Sep 25, 2014
8.280
8.310
8.050
8.100
186,147
-0.18(-2.17%)
Sep 24, 2014
8.210
8.350
8.170
8.280
644,648
+0.08(+0.98%)
Sep 23, 2014
8.210
8.340
8.180
8.200
270,327
-0.02(-0.24%)
Sep 22, 2014
8.260
8.270
8.180
8.220
212,959
-0.11(-1.32%)
Sep 19, 2014
8.520
8.630
8.261
8.330
246,226
-0.12(-1.42%)
Sep 18, 2014
8.390
8.505
8.380
8.450
133,262
+0.07(+0.84%)
Sep 17, 2014
8.400
8.520
8.370
8.380
152,743
-0.06(-0.71%)
Sep 16, 2014
8.420
8.520
8.420
8.440
243,553
-0.03(-0.35%)
Sep 15, 2014
8.490
8.600
8.350
8.470
244,952
-0.05(-0.59%)
Sep 12, 2014
8.670
8.740
8.481
8.520
148,498
-0.14(-1.62%)
Sep 11, 2014
8.390
8.670
8.390
8.660
235,475
+0.20(+2.36%)
Sep 10, 2014
8.420
8.530
8.397
8.460
240,560
+0.01(+0.12%)
Sep 09, 2014
8.470
8.760
8.440
8.450
190,421
-0.07(-0.82%)
Sep 08, 2014
8.710
8.830
8.470
8.520
382,622
-0.23(-2.63%)
Sep 05, 2014
8.720
8.820
8.690
8.750
118,081
-0.02(-0.23%)
Sep 04, 2014
8.770
8.900
8.722
8.770
199,050
+0.03(+0.34%)
Sep 03, 2014
8.790
8.940
8.720
8.740
201,451
-0.04(-0.46%)
Sep 02, 2014
8.890
8.910
8.750
8.780
332,425
-0.05(-0.57%)
Aug 29, 2014
8.900
8.830
8.830
8.830
211,000
-0.01(-0.11%)
Aug 28, 2014
8.900
9.000
8.830
8.840
250,215
-0.13(-1.45%)
Aug 27, 2014
9.140
9.160
8.930
8.970
312,994
-0.12(-1.32%)
Aug 26, 2014
9.080
9.180
9.080
9.090
232,539
-0.01(-0.11%)
Aug 25, 2014
9.180
9.190
8.950
9.100
196,254
+0.01(+0.11%)
Aug 22, 2014
9.060
9.200
9.060
9.090
308,182
+0.07(+0.78%)
Aug 21, 2014
8.800
9.090
8.770
9.020
663,443
+0.47(+5.50%)
Aug 20, 2014
8.840
8.880
8.480
8.550
339,098
+0.04(+0.47%)
Aug 19, 2014
8.420
8.520
8.410
8.510
268,611
+0.07(+0.83%)
Aug 18, 2014
8.420
8.440
8.360
8.440
242,873
+0.12(+1.44%)
Aug 15, 2014
8.320
8.370
8.110
8.320
165,620
+0.09(+1.09%)
Aug 14, 2014
8.200
8.300
8.200
8.230
92,754
+0.02(+0.24%)
Aug 13, 2014
8.180
8.270
8.140
8.210
87,413
+0.07(+0.86%)
Aug 12, 2014
8.170
8.300
8.040
8.140
123,741
-0.08(-0.97%)
Aug 11, 2014
8.130
8.300
8.130
8.220
69,427
+0.15(+1.86%)
Aug 08, 2014
8.040
8.160
8.000
8.070
119,988
+0.01(+0.12%)
Aug 07, 2014
8.230
8.250
8.040
8.060
89,585
-0.12(-1.47%)
Aug 06, 2014
8.040
8.290
8.040
8.180
156,195
+0.12(+1.49%)
Aug 05, 2014
8.030
8.130
8.000
8.060
94,216
+0.00(+0.00%)
Aug 04, 2014
8.110
8.140
7.980
8.060
158,584
+0.01(+0.12%)
Aug 01, 2014
8.010
8.085
7.950
8.050
188,419
+0.08(+1.00%)
Jul 31, 2014
7.930
8.060
7.930
7.970
254,217
-0.07(-0.87%)
Jul 30, 2014
8.090
8.110
7.990
8.040
63,483
+0.02(+0.25%)
Jul 29, 2014
8.050
8.100
7.990
8.020
177,813
+0.02(+0.25%)
Jul 28, 2014
8.000
8.090
7.920
8.000
159,385
-0.01(-0.12%)
Jul 25, 2014
8.100
8.112
8.000
8.010
168,594
-0.18(-2.20%)
Jul 24, 2014
8.320
8.340
8.170
8.190
207,064
-0.14(-1.68%)
Jul 23, 2014
8.600
8.600
8.320
8.330
126,516
-0.28(-3.25%)
Jul 22, 2014
8.560
8.620
8.490
8.610
226,679
+0.12(+1.41%)
Jul 21, 2014
8.510
8.580
8.460
8.490
126,694
-0.08(-0.93%)
Jul 18, 2014
8.460
8.630
8.440
8.570
112,535
+0.08(+0.94%)
Jul 17, 2014
8.660
8.750
8.440
8.490
161,168
-0.21(-2.41%)
Jul 16, 2014
8.720
8.760
8.650
8.700
152,556
+0.03(+0.35%)
Jul 15, 2014
8.670
8.740
8.600
8.670
127,379
+0.03(+0.35%)
Jul 14, 2014
8.820
8.830
8.635
8.640
396,644
-0.12(-1.37%)
Jul 11, 2014
8.750
8.840
8.710
8.760
144,897
+0.03(+0.34%)
Jul 10, 2014
8.630
8.840
8.630
8.730
206,589
-0.08(-0.91%)
Jul 09, 2014
8.830
8.870
8.740
8.810
96,185
+0.02(+0.23%)
Jul 08, 2014
8.730
8.850
8.720
8.790
167,573
+0.01(+0.11%)
Jul 07, 2014
8.830
8.930
8.750
8.780
144,330
-0.04(-0.45%)
Jul 03, 2014
8.780
8.820
8.820
8.820
66,800
+0.05(+0.57%)
Jul 02, 2014
8.710
8.820
8.680
8.770
160,586
+0.03(+0.34%)
Jul 01, 2014
8.630
8.810
8.602
8.740
218,330
+0.14(+1.63%)
Jun 30, 2014
8.460
8.610
8.420
8.600
174,968
+0.10(+1.18%)
Jun 27, 2014
8.570
8.724
8.465
8.500
576,784
-0.14(-1.62%)
Jun 26, 2014
8.740
8.800
8.550
8.640
212,309
-0.13(-1.48%)
Jun 25, 2014
8.580
8.790
8.520
8.770
208,445
+0.11(+1.27%)
Jun 24, 2014
8.700
8.800
8.650
8.660
183,059
-0.08(-0.92%)
Jun 23, 2014
8.560
8.770
8.500
8.740
262,120
+0.18(+2.10%)
Jun 20, 2014
8.560
8.570
8.450
8.560
743,119
+0.05(+0.59%)
Jun 19, 2014
8.640
8.680
8.500
8.510
218,604
-0.13(-1.50%)
Jun 18, 2014
8.750
8.989
8.560
8.640
206,025
-0.09(-1.03%)
Jun 17, 2014
8.700
8.830
8.660
8.730
327,905
+0.00(+0.00%)
Jun 16, 2014
8.840
8.880
8.650
8.730
202,350
-0.07(-0.80%)
Jun 13, 2014
8.950
8.980
8.760
8.800
389,820
-0.09(-1.01%)
Jun 12, 2014
8.930
8.960
8.830
8.890
487,660
-0.09(-1.00%)
Jun 11, 2014
9.070
9.080
8.940
8.980
234,361
-0.12(-1.32%)
Jun 10, 2014
9.180
9.310
9.070
9.100
308,540
+0.00(+0.00%)
Jun 06, 2014
9.000
9.150
8.850
9.100
377,092
+0.17(+1.90%)
Jun 05, 2014
8.820
9.000
8.750
8.930
239,692
+0.10(+1.13%)
Jun 04, 2014
8.740
8.840
8.690
8.830
162,298
+0.07(+0.80%)
Jun 03, 2014
8.790
8.920
8.690
8.760
187,922
-0.04(-0.45%)
Jun 02, 2014
8.840
8.850
8.720
8.800
189,805
+0.01(+0.11%)
May 30, 2014
8.860
8.900
8.740
8.790
224,871
-0.04(-0.45%)
May 29, 2014
8.860
8.930
8.780
8.830
182,326
-0.03(-0.34%)
May 28, 2014
8.910
8.940
8.760
8.860
141,202
-0.04(-0.45%)
May 27, 2014
8.880
9.020
8.820
8.900
323,860
+0.13(+1.48%)
May 23, 2014
8.750
8.770
8.770
8.770
180,000
+0.08(+0.92%)
May 22, 2014
8.670
8.780
8.670
8.690
105,266
+0.02(+0.23%)
May 21, 2014
8.720
8.790
8.610
8.670
422,245
-0.04(-0.46%)
May 20, 2014
8.350
9.069
8.325
8.710
787,042
-0.21(-2.35%)
May 19, 2014
8.730
9.035
8.730
8.920
244,773
+0.12(+1.36%)
May 16, 2014
8.660
8.820
8.620
8.800
187,327
+0.12(+1.38%)
May 15, 2014
8.730
8.810
8.660
8.680
307,516
-0.08(-0.91%)
May 14, 2014
9.030
9.070
8.730
8.760
365,929
-0.26(-2.88%)
May 13, 2014
9.100
9.140
8.940
9.020
216,942
-0.08(-0.88%)
May 12, 2014
8.900
9.130
8.880
9.100
318,888
+0.21(+2.36%)
May 09, 2014
8.680
8.890
8.610
8.890
180,493
+0.13(+1.48%)
May 08, 2014
8.760
8.850
8.650
8.760
195,426
+0.01(+0.11%)
May 07, 2014
8.680
8.770
8.570
8.750
187,332
+0.06(+0.69%)
May 06, 2014
8.700
8.820
8.660
8.690
224,781
-0.06(-0.69%)
May 05, 2014
8.670
8.830
8.650
8.750
251,921
-0.02(-0.23%)
May 02, 2014
8.670
8.850
8.650
8.770
204,170
+0.09(+1.04%)
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.