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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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, 2010
2.870
2.950
2.635
2.860
40,067
+0.06(+2.14%)
Apr 29, 2010
2.570
2.890
2.570
2.800
71,511
+0.24(+9.33%)
Apr 28, 2010
2.500
2.561
2.430
2.561
19,925
+0.09(+3.68%)
Apr 27, 2010
2.390
2.480
2.390
2.470
8,308
+0.06(+2.49%)
Apr 26, 2010
2.370
2.450
2.320
2.410
23,180
+0.08(+3.43%)
Apr 23, 2010
2.350
2.360
2.320
2.330
9,593
+0.02(+0.87%)
Apr 22, 2010
2.300
2.310
2.300
2.310
18,867
+0.00(+0.00%)
Apr 21, 2010
2.350
2.360
2.310
2.310
11,947
-0.03(-1.28%)
Apr 20, 2010
2.310
2.340
2.300
2.340
2,662
+0.03(+1.30%)
Apr 19, 2010
2.330
2.340
2.310
2.310
1,632
+0.01(+0.43%)
Apr 16, 2010
2.320
2.360
2.290
2.300
47,035
+0.01(+0.44%)
Apr 15, 2010
2.300
2.310
2.260
2.290
9,857
-0.01(-0.43%)
Apr 14, 2010
2.300
2.370
2.300
2.300
9,634
-0.01(-0.43%)
Apr 13, 2010
2.250
2.360
2.250
2.310
13,167
-0.07(-2.94%)
Apr 12, 2010
2.210
2.490
2.210
2.380
14,028
+0.13(+5.78%)
Apr 09, 2010
2.300
2.300
2.250
2.250
3,988
-0.06(-2.59%)
Apr 08, 2010
2.240
2.310
2.240
2.310
3,000
+0.08(+3.58%)
Apr 07, 2010
2.200
2.230
2.200
2.230
400
-0.02(-0.89%)
Apr 06, 2010
2.230
2.250
2.220
2.250
3,300
-0.01(-0.44%)
Apr 05, 2010
2.270
2.276
2.230
2.260
5,945
-0.03(-1.31%)
Apr 01, 2010
2.300
2.290
2.290
2.290
10,100
+0.00(+0.00%)
Mar 31, 2010
2.260
2.290
2.250
2.290
300
+0.02(+0.88%)
Mar 30, 2010
2.320
2.330
2.270
2.270
2,500
-0.05(-2.16%)
Mar 29, 2010
2.230
2.370
2.230
2.320
4,770
+0.09(+4.03%)
Mar 26, 2010
2.200
2.230
2.200
2.230
7,050
+0.04(+1.83%)
Mar 25, 2010
2.190
2.190
2.170
2.190
4,602
+0.00(+0.00%)
Mar 24, 2010
2.240
2.250
2.180
2.190
1,237
+0.01(+0.46%)
Mar 23, 2010
2.180
2.200
2.180
2.180
4,438
-0.06(-2.67%)
Mar 22, 2010
2.157
2.240
2.150
2.240
2,552
+0.09(+4.18%)
Mar 19, 2010
2.160
2.230
2.150
2.150
9,800
-0.03(-1.38%)
Mar 18, 2010
2.193
2.193
2.180
2.180
1,200
-0.03(-1.36%)
Mar 17, 2010
2.200
2.230
2.200
2.210
12,783
+0.01(+0.45%)
Mar 16, 2010
2.220
2.250
2.200
2.200
10,800
-0.00(-0.00%)
Mar 15, 2010
2.200
2.230
2.170
2.200
32,250
+0.00(+0.00%)
Mar 12, 2010
2.190
2.200
2.160
2.200
3,700
+0.01(+0.46%)
Mar 11, 2010
2.200
2.220
2.190
2.190
10,837
-0.02(-0.90%)
Mar 10, 2010
2.210
2.220
2.170
2.210
17,472
-0.01(-0.45%)
Mar 09, 2010
2.230
2.250
2.210
2.220
10,100
-0.02(-0.89%)
Mar 08, 2010
2.220
2.240
2.220
2.240
2,731
+0.01(+0.45%)
Mar 05, 2010
2.240
2.250
2.220
2.230
9,800
-0.00(-0.00%)
Mar 04, 2010
2.210
2.230
2.210
2.230
800
+0.02(+0.90%)
Mar 03, 2010
2.250
2.250
2.200
2.210
10,790
+0.00(+0.00%)
Mar 02, 2010
2.225
2.260
2.210
2.210
1,800
+0.00(+0.00%)
Mar 01, 2010
2.250
2.250
2.200
2.210
4,450
+0.00(+0.00%)
Feb 26, 2010
2.240
2.250
2.210
2.210
2,200
-0.04(-1.78%)
Feb 25, 2010
2.260
2.260
2.210
2.250
28,290
+0.02(+0.90%)
Feb 24, 2010
2.250
2.250
2.230
2.230
4,200
-0.05(-2.19%)
Feb 23, 2010
2.250
2.290
2.250
2.280
5,900
+0.06(+2.70%)
Feb 22, 2010
2.270
2.390
2.220
2.220
3,646
-0.09(-3.90%)
Feb 19, 2010
2.210
2.500
2.210
2.310
26,171
+0.09(+4.05%)
Feb 18, 2010
2.270
2.270
2.210
2.220
9,900
-0.03(-1.33%)
Feb 17, 2010
2.250
2.270
2.250
2.250
7,100
+0.00(+0.00%)
Feb 16, 2010
2.290
2.290
2.220
2.250
17,464
+0.03(+1.35%)
Feb 12, 2010
2.170
2.220
2.220
2.220
78,200
+0.17(+8.29%)
Feb 11, 2010
2.050
2.100
2.050
2.050
9,176
-0.03(-1.44%)
Feb 10, 2010
2.110
2.140
2.080
2.080
1,800
-0.12(-5.45%)
Feb 09, 2010
2.180
2.200
2.070
2.200
10,800
+0.02(+0.92%)
Feb 08, 2010
2.060
2.180
2.050
2.180
5,220
+0.10(+4.80%)
Feb 05, 2010
2.080
2.100
2.020
2.080
5,808
-0.03(-1.59%)
Feb 04, 2010
2.150
2.220
2.040
2.114
37,654
-0.04(-1.70%)
Feb 03, 2010
2.150
2.170
2.150
2.150
9,800
-0.01(-0.46%)
Feb 02, 2010
2.190
2.200
2.160
2.160
10,941
+0.01(+0.47%)
Feb 01, 2010
2.200
2.200
2.110
2.150
8,318
-0.02(-0.92%)
Jan 29, 2010
2.150
2.180
2.150
2.170
9,400
+0.02(+0.93%)
Jan 28, 2010
2.190
2.190
2.130
2.150
5,993
-0.01(-0.46%)
Jan 27, 2010
2.100
2.180
2.100
2.160
5,423
+0.01(+0.47%)
Jan 26, 2010
2.124
2.170
2.110
2.150
10,280
+0.02(+0.94%)
Jan 25, 2010
2.150
2.210
2.120
2.130
11,445
+0.02(+0.95%)
Jan 22, 2010
2.270
2.270
2.100
2.110
6,474
-0.14(-6.22%)
Jan 21, 2010
2.160
2.280
2.130
2.250
12,939
+0.10(+4.65%)
Jan 20, 2010
2.100
2.170
2.100
2.150
14,513
+0.07(+3.37%)
Jan 19, 2010
2.010
2.080
2.000
2.080
94,626
+0.07(+3.48%)
Jan 15, 2010
2.000
2.010
2.010
2.010
6,600
-0.01(-0.50%)
Jan 14, 2010
2.050
2.060
2.010
2.020
2,146
-0.01(-0.49%)
Jan 13, 2010
2.030
2.060
2.000
2.030
18,182
+0.02(+1.00%)
Jan 12, 2010
2.050
2.050
2.010
2.010
3,796
-0.03(-1.47%)
Jan 11, 2010
2.090
2.140
2.010
2.040
6,137
+0.03(+1.49%)
Jan 08, 2010
2.000
2.031
2.000
2.010
5,346
+0.01(+0.50%)
Jan 07, 2010
2.000
2.000
1.970
2.000
4,700
+0.00(+0.00%)
Jan 06, 2010
2.050
2.093
2.000
2.000
36,210
-0.05(-2.44%)
Jan 05, 2010
2.010
2.050
2.010
2.050
11,649
+0.04(+1.99%)
Jan 04, 2010
2.010
2.049
2.000
2.010
6,020
+0.04(+1.95%)
Dec 31, 2009
2.000
1.972
1.972
1.972
21,900
-0.02(-0.93%)
Dec 30, 2009
1.980
1.990
1.910
1.990
21,590
+0.01(+0.38%)
Dec 29, 2009
1.960
2.000
1.960
1.982
16,123
-0.01(-0.38%)
Dec 28, 2009
2.010
2.010
1.980
1.990
20,000
-0.01(-0.50%)
Dec 24, 2009
1.998
2.000
1.960
2.000
14,400
+0.00(+0.00%)
Dec 23, 2009
1.960
2.000
1.960
2.000
22,871
+0.01(+0.50%)
Dec 22, 2009
2.020
2.020
1.980
1.990
11,800
+0.00(+0.00%)
Dec 21, 2009
2.082
2.082
1.972
1.990
38,015
-0.04(-1.97%)
Dec 18, 2009
2.080
2.090
2.030
2.030
8,974
-0.07(-3.33%)
Dec 17, 2009
2.130
2.130
2.100
2.100
19,645
+0.00(+0.00%)
Dec 16, 2009
2.100
2.100
2.080
2.100
37,831
+0.02(+0.96%)
Dec 15, 2009
2.100
2.150
2.030
2.080
87,464
+0.02(+0.97%)
Dec 14, 2009
2.080
2.120
2.050
2.060
5,500
+0.00(+0.00%)
Dec 11, 2009
2.060
2.060
2.060
2.060
200
+0.05(+2.49%)
Dec 10, 2009
2.060
2.065
2.010
2.010
2,480
-0.07(-3.37%)
Dec 09, 2009
2.100
2.100
2.060
2.080
1,900
-0.01(-0.48%)
Dec 08, 2009
2.060
2.100
2.020
2.090
14,778
+0.03(+1.46%)
Dec 07, 2009
2.190
2.200
2.050
2.060
4,926
-0.14(-6.36%)
Dec 04, 2009
2.160
2.200
2.150
2.200
21,000
+0.00(+0.00%)
Dec 03, 2009
2.070
2.200
2.070
2.200
11,412
+0.08(+4.02%)
Dec 02, 2009
2.010
2.140
2.010
2.115
3,845
+0.11(+5.22%)
Dec 01, 2009
2.110
2.110
1.970
2.010
5,959
-0.11(-5.19%)
Nov 30, 2009
2.100
2.120
2.090
2.120
2,820
-0.03(-1.51%)
Nov 27, 2009
2.100
2.170
2.100
2.152
1,900
-0.05(-2.16%)
Nov 25, 2009
2.190
2.200
2.160
2.200
2,900
+0.08(+3.77%)
Nov 24, 2009
2.250
2.250
2.120
2.120
6,602
-0.08(-3.79%)
Nov 23, 2009
2.060
2.210
1.980
2.204
8,925
+0.11(+5.44%)
Nov 20, 2009
2.200
2.200
2.030
2.090
10,050
-0.09(-4.13%)
Nov 19, 2009
2.250
2.260
2.170
2.180
14,200
-0.07(-3.11%)
Nov 18, 2009
2.250
2.260
2.250
2.250
7,180
+0.04(+1.81%)
Nov 17, 2009
2.231
2.240
2.210
2.210
2,000
-0.18(-7.53%)
Nov 16, 2009
2.440
2.440
2.150
2.390
14,775
-0.07(-2.65%)
Nov 13, 2009
2.260
2.520
2.260
2.455
4,556
+0.20(+8.63%)
Nov 12, 2009
2.290
2.350
2.260
2.260
4,084
-0.01(-0.39%)
Nov 11, 2009
2.280
2.290
2.260
2.269
1,000
+0.02(+0.84%)
Nov 10, 2009
2.350
2.350
2.250
2.250
5,165
-0.05(-2.17%)
Nov 09, 2009
2.280
2.300
2.250
2.300
2,902
+0.03(+1.55%)
Nov 06, 2009
2.294
2.294
2.260
2.265
400
+0.02(+0.67%)
Nov 05, 2009
2.250
2.410
2.250
2.250
7,695
+0.08(+3.69%)
Nov 04, 2009
2.200
2.200
2.170
2.170
5,967
+0.01(+0.46%)
Nov 03, 2009
2.255
2.255
2.130
2.160
5,387
-0.17(-7.30%)
Nov 02, 2009
2.270
2.330
2.260
2.330
300
+0.07(+3.10%)
Oct 30, 2009
2.380
2.380
2.260
2.260
23,094
-0.02(-0.88%)
Oct 29, 2009
2.530
2.530
2.280
2.280
4,997
+0.00(+0.00%)
Oct 28, 2009
2.310
2.310
2.280
2.280
4,878
-0.12(-5.00%)
Oct 27, 2009
2.480
2.480
2.400
2.400
4,627
+0.00(+0.00%)
Oct 26, 2009
2.470
2.580
2.280
2.400
6,914
-0.02(-0.76%)
Oct 23, 2009
2.418
2.420
2.418
2.418
812
+0.10(+4.24%)
Oct 22, 2009
2.320
2.450
2.280
2.320
8,035
-0.11(-4.52%)
Oct 21, 2009
2.280
2.440
2.280
2.430
9,901
+0.17(+7.52%)
Oct 20, 2009
2.260
2.280
2.250
2.260
3,746
-0.02(-0.88%)
Oct 19, 2009
2.260
2.280
2.250
2.280
6,850
+0.02(+0.88%)
Oct 16, 2009
2.290
2.290
2.260
2.260
550
-0.01(-0.44%)
Oct 15, 2009
2.250
2.290
2.250
2.270
6,325
+0.05(+2.25%)
Oct 14, 2009
2.280
2.280
2.200
2.220
4,600
-0.04(-1.77%)
Oct 13, 2009
2.210
2.260
2.210
2.260
2,324
+0.00(+0.00%)
Oct 12, 2009
2.200
2.260
2.200
2.260
2,937
+0.04(+1.81%)
Oct 09, 2009
2.220
2.220
2.220
2.220
100
+0.03(+1.42%)
Oct 08, 2009
2.180
2.190
2.150
2.189
7,014
+0.02(+0.87%)
Oct 07, 2009
2.170
2.170
2.160
2.170
505
+0.00(+0.00%)
Oct 06, 2009
2.170
2.170
2.170
2.170
100
-0.00(-0.00%)
Oct 05, 2009
2.150
2.171
2.150
2.170
2,125
-0.04(-1.81%)
Oct 02, 2009
2.200
2.271
2.160
2.210
3,100
-0.02(-0.76%)
Oct 01, 2009
2.300
2.300
2.200
2.227
3,346
-0.07(-3.17%)
Sep 30, 2009
2.250
2.300
2.202
2.300
5,528
+0.10(+4.55%)
Sep 29, 2009
2.150
2.269
2.150
2.200
3,526
+0.04(+1.70%)
Sep 28, 2009
2.233
2.233
2.160
2.163
2,184
-0.16(-6.76%)
Sep 25, 2009
2.160
2.320
2.150
2.320
1,226
+0.09(+4.04%)
Sep 24, 2009
2.140
2.270
2.060
2.230
1,400
+0.08(+3.72%)
Sep 23, 2009
2.130
2.150
2.060
2.150
4,300
+0.09(+4.37%)
Sep 22, 2009
2.100
2.260
2.050
2.060
3,025
+0.03(+1.48%)
Sep 21, 2009
2.200
2.229
2.010
2.030
16,300
-0.15(-6.88%)
Sep 18, 2009
2.290
2.290
2.180
2.180
16,064
-0.07(-3.11%)
Sep 17, 2009
2.298
2.298
2.210
2.250
3,200
+0.00(+0.00%)
Sep 16, 2009
2.220
2.289
2.200
2.250
3,750
+0.05(+2.27%)
Sep 15, 2009
2.180
2.201
2.180
2.200
8,464
-0.03(-1.35%)
Sep 14, 2009
2.150
2.250
2.150
2.230
16,693
+0.03(+1.47%)
Sep 11, 2009
2.150
2.198
2.150
2.198
4,800
-0.00(-0.10%)
Sep 10, 2009
2.170
2.200
2.170
2.200
5,959
+0.09(+4.27%)
Sep 09, 2009
2.150
2.150
2.110
2.110
600
+0.01(+0.72%)
Sep 08, 2009
2.140
2.140
2.095
2.095
600
+0.01(+0.24%)
Sep 04, 2009
2.050
2.130
2.000
2.090
2,150
-0.02(-1.12%)
Sep 03, 2009
2.208
2.208
2.080
2.114
4,900
-0.11(-4.79%)
Sep 02, 2009
2.200
2.250
2.100
2.220
14,886
+0.18(+8.82%)
Sep 01, 2009
1.930
2.250
1.930
2.040
36,986
+0.12(+6.25%)
Aug 31, 2009
1.930
1.960
1.900
1.920
8,420
-0.04(-2.04%)
Aug 28, 2009
1.930
1.960
1.900
1.960
7,019
+0.09(+4.81%)
Aug 26, 2009
1.950
1.960
1.870
1.870
14,637
-0.05(-2.60%)
Aug 25, 2009
1.880
1.966
1.880
1.920
7,423
-0.06(-3.03%)
Aug 24, 2009
1.830
1.980
1.830
1.980
6,812
+0.13(+7.03%)
Aug 21, 2009
1.850
1.870
1.810
1.850
2,700
+0.01(+0.54%)
Aug 20, 2009
1.810
1.850
1.800
1.840
28,402
+0.03(+1.66%)
Aug 19, 2009
1.810
1.810
1.790
1.810
22,453
+0.01(+0.55%)
Aug 18, 2009
1.810
1.810
1.770
1.800
128,275
-0.01(-0.55%)
Aug 17, 2009
1.830
1.830
1.760
1.810
3,330
+0.00(+0.00%)
Aug 14, 2009
1.830
1.850
1.760
1.810
9,650
-0.04(-2.16%)
Aug 13, 2009
1.810
1.885
1.810
1.850
6,630
-0.07(-3.65%)
Aug 12, 2009
1.930
1.950
1.760
1.920
42,076
-0.02(-1.03%)
Aug 11, 2009
1.950
1.950
1.770
1.940
9,746
+0.00(+0.00%)
Aug 10, 2009
1.920
1.950
1.900
1.940
36,653
-0.02(-0.90%)
Aug 07, 2009
1.920
1.960
1.920
1.958
2,329
+0.04(+1.96%)
Aug 06, 2009
1.920
1.920
1.920
1.920
2,510
-0.03(-1.54%)
Aug 05, 2009
1.930
1.990
1.930
1.950
20,375
-0.04(-2.01%)
Aug 04, 2009
1.910
1.990
1.910
1.990
5,843
+0.04(+2.31%)
Aug 03, 2009
1.940
1.950
1.900
1.945
11,181
+0.02(+0.78%)
Jul 31, 2009
1.850
1.950
1.850
1.930
35,046
+0.10(+5.46%)
Jul 29, 2009
1.850
1.830
1.830
1.830
20,200
-0.02(-1.08%)
Jul 28, 2009
1.800
1.900
1.800
1.850
8,019
+0.01(+0.61%)
Jul 27, 2009
1.900
1.911
1.800
1.839
2,600
-0.00(-0.10%)
Jul 24, 2009
1.900
1.900
1.841
1.841
6,000
-0.14(-7.05%)
Jul 23, 2009
1.860
1.980
1.720
1.980
5,600
+0.06(+3.13%)
Jul 22, 2009
1.830
1.920
1.830
1.920
3,961
+0.03(+1.59%)
Jul 21, 2009
1.840
1.890
1.805
1.890
1,700
+0.05(+2.72%)
Jul 20, 2009
1.880
1.900
1.840
1.840
8,850
+0.19(+11.52%)
Jul 17, 2009
1.640
1.660
1.610
1.650
2,075
-0.04(-2.37%)
Jul 16, 2009
1.750
1.750
1.690
1.690
1,970
-0.06(-3.42%)
Jul 15, 2009
1.860
1.860
1.750
1.750
480
+0.00(+0.00%)
Jul 14, 2009
1.640
1.750
1.640
1.750
12,000
+0.09(+5.17%)
Jul 13, 2009
1.664
1.664
1.664
1.664
100
-0.24(-12.42%)
Jul 10, 2009
1.900
1.900
1.900
1.900
8,700
+0.05(+2.70%)
Jul 09, 2009
1.844
1.870
1.680
1.850
3,288
+0.00(+0.00%)
Jul 08, 2009
1.800
1.851
1.800
1.850
11,817
+0.04(+2.21%)
Jul 07, 2009
1.610
1.810
1.610
1.810
1,350
+0.01(+0.56%)
Jul 06, 2009
1.740
1.800
1.740
1.800
1,900
+0.00(+0.00%)
Jul 02, 2009
1.750
1.800
1.750
1.800
7,632
+0.08(+4.65%)
Jul 01, 2009
1.690
1.740
1.690
1.720
2,003
+0.07(+4.24%)
Jun 30, 2009
1.620
1.740
1.620
1.650
5,076
+0.00(+0.00%)
Jun 29, 2009
1.650
1.680
1.650
1.650
4,450
-0.04(-2.37%)
Jun 26, 2009
1.690
1.690
1.650
1.690
2,995
+0.00(+0.00%)
Jun 25, 2009
1.730
1.750
1.619
1.690
7,500
-0.04(-2.31%)
Jun 24, 2009
1.850
1.850
1.720
1.730
3,028
+0.00(+0.00%)
Jun 23, 2009
1.750
1.754
1.730
1.730
2,791
-0.07(-3.89%)
Jun 22, 2009
1.770
1.800
1.750
1.800
2,600
-0.13(-6.74%)
Jun 18, 2009
1.750
1.930
1.930
1.930
3,229
+0.06(+3.21%)
Jun 17, 2009
1.870
1.870
1.870
1.870
233
-0.07(-3.61%)
Jun 16, 2009
1.970
1.990
1.750
1.940
4,000
+0.09(+4.86%)
Jun 15, 2009
1.910
1.950
1.850
1.850
5,600
+0.00(+0.00%)
Jun 12, 2009
1.920
1.920
1.850
1.850
1,827
-0.07(-3.65%)
Jun 11, 2009
1.950
1.950
1.810
1.920
18,474
+0.01(+0.52%)
Jun 10, 2009
1.750
1.920
1.750
1.910
7,000
-0.00(-0.01%)
Jun 09, 2009
1.750
1.920
1.750
1.910
4,189
+0.10(+5.53%)
Jun 08, 2009
1.791
1.810
1.791
1.810
450
-0.02(-1.09%)
Jun 05, 2009
1.876
1.970
1.830
1.830
5,630
+0.05(+2.81%)
Jun 04, 2009
1.790
1.860
1.750
1.780
1,800
+0.00(+0.00%)
Jun 03, 2009
1.760
1.885
1.760
1.780
860
-0.13(-6.81%)
Jun 02, 2009
1.910
1.911
1.760
1.910
1,573
-0.01(-0.52%)
Jun 01, 2009
1.800
1.940
1.720
1.920
35,650
-0.03(-1.54%)
May 29, 2009
1.800
1.950
1.800
1.950
638
+0.05(+2.64%)
May 28, 2009
1.940
1.940
1.810
1.900
501
+0.05(+2.70%)
May 27, 2009
1.950
1.950
1.850
1.850
26,136
+0.00(+0.00%)
May 26, 2009
1.730
1.850
1.730
1.850
5,300
+0.11(+6.20%)
May 22, 2009
1.850
1.850
1.730
1.742
532
-0.11(-5.84%)
May 21, 2009
1.830
1.850
1.790
1.850
3,750
+0.13(+7.56%)
May 20, 2009
1.680
1.720
1.650
1.720
2,500
+0.02(+1.18%)
May 19, 2009
1.650
1.700
1.650
1.700
3,000
+0.05(+3.03%)
May 15, 2009
1.660
1.650
1.650
1.650
700
-0.10(-5.71%)
May 14, 2009
1.840
1.840
1.580
1.750
19,202
+0.17(+10.76%)
May 13, 2009
1.650
1.650
1.580
1.580
450
-0.17(-9.71%)
May 12, 2009
1.900
1.900
1.490
1.750
24,634
-0.15(-7.89%)
May 11, 2009
1.900
1.950
1.900
1.900
89,470
+0.05(+2.70%)
May 08, 2009
1.710
1.850
1.660
1.850
28,960
+0.02(+1.09%)
May 07, 2009
1.810
1.830
1.810
1.830
800
+0.00(+0.00%)
May 06, 2009
1.830
1.830
1.830
1.830
3,650
+0.00(+0.00%)
May 05, 2009
1.810
1.850
1.810
1.830
6,408
-0.02(-1.08%)
May 04, 2009
1.850
1.850
1.790
1.850
9,875
+0.04(+2.20%)
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.