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
Hawaiian Hlds Inc
(NQ:
HA
)
13.48
-0.01 (-0.07%)
Streaming Delayed Price
Updated: 11:34 AM EDT, May 23, 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
4.943
5.010
4.683
4.808
949,444
-0.09(-1.77%)
Apr 29, 2009
5.126
5.299
4.818
4.895
1,644,351
+0.36(+7.86%)
Apr 28, 2009
4.567
4.721
4.423
4.538
720,086
-0.08(-1.67%)
Apr 27, 2009
5.001
5.001
4.519
4.615
838,839
-0.54(-10.47%)
Apr 24, 2009
5.068
5.222
4.991
5.155
384,743
+0.07(+1.33%)
Apr 23, 2009
5.039
5.155
4.885
5.087
514,564
+0.05(+0.96%)
Apr 22, 2009
4.933
5.203
4.827
5.039
644,042
+0.05(+0.97%)
Apr 21, 2009
4.683
5.039
4.615
4.991
832,866
+0.31(+6.58%)
Apr 20, 2009
4.875
4.875
4.548
4.683
634,733
-0.30(-6.00%)
Apr 17, 2009
5.078
5.107
4.875
4.981
1,020,223
-0.09(-1.71%)
Apr 16, 2009
4.606
5.078
4.490
5.068
1,634,119
+0.46(+10.04%)
Apr 15, 2009
4.230
4.606
4.027
4.606
755,660
+0.33(+7.66%)
Apr 14, 2009
4.615
4.615
4.143
4.278
1,285,191
-0.06(-1.33%)
Apr 13, 2009
4.297
4.471
4.268
4.336
752,827
+0.06(+1.35%)
Apr 09, 2009
4.326
4.355
4.124
4.278
1,438,047
+0.51(+13.55%)
Apr 08, 2009
3.565
3.835
3.420
3.767
801,878
+0.23(+6.54%)
Apr 07, 2009
3.767
3.835
3.536
3.536
803,851
-0.30(-7.79%)
Apr 06, 2009
4.133
4.143
3.806
3.835
531,183
-0.36(-8.51%)
Apr 03, 2009
4.114
4.211
3.873
4.191
550,584
+0.08(+1.87%)
Apr 02, 2009
3.690
4.153
3.526
4.114
1,441,789
+0.46(+12.66%)
Apr 01, 2009
3.546
3.671
3.392
3.652
418,449
+0.06(+1.61%)
Mar 31, 2009
3.411
3.661
3.411
3.594
564,831
+0.11(+3.04%)
Mar 30, 2009
3.517
3.565
3.180
3.488
596,685
+0.21(+6.47%)
Mar 26, 2009
3.189
3.276
3.141
3.276
990,042
+0.12(+3.66%)
Mar 25, 2009
2.977
3.170
2.958
3.160
508,230
+0.21(+7.19%)
Mar 24, 2009
3.025
3.131
2.900
2.948
178,346
-0.08(-2.55%)
Mar 23, 2009
2.842
3.054
2.794
3.025
747,454
+0.15(+5.37%)
Mar 20, 2009
3.343
3.343
2.871
2.871
497,833
-0.41(-12.61%)
Mar 19, 2009
3.498
3.575
3.257
3.286
403,720
-0.16(-4.75%)
Mar 18, 2009
3.064
3.565
2.987
3.449
1,009,002
+0.37(+11.87%)
Mar 17, 2009
2.891
3.160
2.707
3.083
431,338
+0.20(+7.11%)
Mar 16, 2009
3.054
3.189
2.862
2.878
463,772
-0.08(-2.69%)
Mar 13, 2009
3.170
3.208
2.939
2.958
709,474
-0.18(-5.83%)
Mar 12, 2009
2.833
3.170
2.814
3.141
1,381,410
+0.31(+10.88%)
Mar 11, 2009
3.083
3.208
2.794
2.833
602,926
-0.24(-7.84%)
Mar 10, 2009
2.659
3.093
2.659
3.074
873,508
+0.40(+15.16%)
Mar 09, 2009
2.515
2.842
2.505
2.669
924,676
+0.25(+10.36%)
Mar 06, 2009
2.216
2.475
2.158
2.418
1,021,994
+0.25(+11.56%)
Mar 05, 2009
2.399
2.438
2.091
2.168
773,791
-0.33(-13.13%)
Mar 04, 2009
2.467
2.621
2.168
2.495
925,063
-0.09(-3.36%)
Mar 02, 2009
2.997
3.054
2.582
2.582
636,322
-0.47(-15.46%)
Feb 27, 2009
3.218
3.218
2.968
3.054
407,369
-0.08(-2.46%)
Feb 26, 2009
3.363
3.363
3.131
3.131
464,064
-0.25(-7.41%)
Feb 25, 2009
3.478
3.478
3.286
3.382
438,320
-0.11(-3.04%)
Feb 24, 2009
3.469
3.555
3.392
3.488
504,832
+0.06(+1.69%)
Feb 23, 2009
3.738
3.854
3.392
3.430
649,160
-0.21(-5.82%)
Feb 20, 2009
3.816
3.970
3.478
3.642
494,142
-0.23(-5.97%)
Feb 19, 2009
3.613
3.979
3.613
3.873
685,076
+0.40(+11.36%)
Feb 18, 2009
3.796
3.873
3.478
3.478
651,522
-0.21(-5.74%)
Feb 17, 2009
3.864
3.989
3.690
3.690
435,140
-0.28(-7.04%)
Feb 13, 2009
4.191
4.201
3.873
3.970
432,923
-0.10(-2.37%)
Feb 12, 2009
3.864
4.095
3.767
4.066
330,263
+0.28(+7.38%)
Feb 11, 2009
3.835
4.278
3.767
3.787
650,842
-0.02(-0.51%)
Feb 10, 2009
4.336
4.336
3.796
3.806
516,079
-0.54(-12.42%)
Feb 09, 2009
4.577
4.673
4.230
4.345
273,769
-0.15(-3.43%)
Feb 06, 2009
4.133
4.557
4.066
4.500
721,169
+0.38(+9.11%)
Feb 05, 2009
3.854
4.172
3.767
4.124
413,782
+0.27(+7.00%)
Feb 04, 2009
4.172
4.201
3.854
3.854
437,137
-0.31(-7.41%)
Feb 03, 2009
3.921
4.182
3.854
4.162
672,545
+0.28(+7.20%)
Feb 02, 2009
3.893
4.095
3.825
3.883
718,488
-0.04(-0.98%)
Jan 30, 2009
4.220
4.374
3.912
3.921
417,325
-0.25(-6.00%)
Jan 29, 2009
4.615
4.673
4.143
4.172
612,061
-0.47(-10.17%)
Jan 28, 2009
4.451
4.750
4.384
4.644
461,505
+0.24(+5.47%)
Jan 27, 2009
4.471
4.490
4.239
4.403
367,267
-0.07(-1.51%)
Jan 26, 2009
4.548
4.750
4.432
4.471
243,244
-0.09(-1.90%)
Jan 23, 2009
4.673
4.673
4.432
4.557
476,287
-0.01(-0.21%)
Jan 22, 2009
4.866
4.904
4.538
4.567
472,341
-0.40(-8.14%)
Jan 21, 2009
4.538
4.981
4.423
4.972
507,737
+0.50(+11.21%)
Jan 20, 2009
4.991
4.991
4.461
4.471
682,862
-0.40(-8.30%)
Jan 16, 2009
5.001
5.136
4.818
4.875
658,062
-0.18(-3.62%)
Jan 15, 2009
4.933
5.164
4.750
5.058
574,508
+0.13(+2.74%)
Jan 14, 2009
5.242
5.299
4.760
4.924
867,962
-0.34(-6.41%)
Jan 13, 2009
5.367
5.492
5.213
5.261
372,779
-0.13(-2.50%)
Jan 12, 2009
5.540
5.781
5.261
5.396
399,413
-0.15(-2.78%)
Jan 09, 2009
5.820
6.021
5.550
5.550
323,889
-0.26(-4.48%)
Jan 08, 2009
5.781
5.829
5.588
5.810
525,729
+0.11(+1.86%)
Jan 07, 2009
5.868
5.877
5.675
5.704
566,389
-0.24(-4.05%)
Jan 06, 2009
5.771
6.089
5.771
5.945
802,732
+0.16(+2.83%)
Jan 05, 2009
6.263
6.263
5.685
5.781
940,524
-0.40(-6.54%)
Jan 02, 2009
6.195
6.456
6.046
6.186
597,572
+0.04(+0.63%)
Dec 31, 2008
6.118
6.186
5.906
6.147
1,132,259
+0.09(+1.43%)
Dec 30, 2008
5.473
6.128
5.338
6.060
1,230,521
+0.61(+11.13%)
Dec 29, 2008
5.579
5.704
5.328
5.453
824,774
-0.18(-3.25%)
Dec 26, 2008
5.425
5.637
5.400
5.637
442,390
+0.22(+4.09%)
Dec 24, 2008
5.290
5.569
5.155
5.415
375,044
+0.13(+2.37%)
Dec 23, 2008
5.068
5.299
5.001
5.290
808,369
+0.26(+5.17%)
Dec 22, 2008
4.943
5.107
4.721
5.030
787,356
+0.09(+1.75%)
Dec 19, 2008
4.750
5.010
4.336
4.943
1,344,148
+0.13(+2.60%)
Dec 18, 2008
4.721
5.037
4.480
4.818
1,548,315
+0.33(+7.30%)
Dec 17, 2008
3.902
4.702
3.902
4.490
893,240
+0.60(+15.35%)
Dec 16, 2008
3.787
3.902
3.748
3.893
962,080
+0.16(+4.39%)
Dec 15, 2008
3.864
3.902
3.681
3.729
347,251
-0.13(-3.25%)
Dec 12, 2008
3.661
3.854
3.661
3.854
583,038
+0.12(+3.09%)
Dec 11, 2008
3.960
3.989
3.690
3.738
961,670
-0.26(-6.51%)
Dec 10, 2008
4.056
4.124
3.941
3.999
930,981
-0.04(-0.95%)
Dec 09, 2008
4.105
4.305
3.854
4.037
734,910
-0.19(-4.56%)
Dec 08, 2008
4.423
4.471
4.153
4.230
707,158
-0.11(-2.44%)
Dec 05, 2008
4.105
4.355
4.027
4.336
902,430
+0.13(+2.97%)
Dec 04, 2008
4.432
4.596
4.172
4.211
826,683
-0.25(-5.62%)
Dec 03, 2008
4.336
4.461
4.191
4.461
1,261,887
+0.14(+3.35%)
Dec 02, 2008
4.211
4.413
4.211
4.317
1,316,394
+0.15(+3.70%)
Dec 01, 2008
4.220
4.249
4.047
4.162
1,067,657
-0.15(-3.57%)
Nov 28, 2008
4.201
4.423
4.119
4.317
405,833
+0.12(+2.75%)
Nov 26, 2008
3.893
4.220
3.864
4.201
662,476
+0.23(+5.83%)
Nov 25, 2008
4.095
4.480
3.970
3.970
1,829,231
-0.08(-1.90%)
Nov 24, 2008
3.517
4.191
3.517
4.047
1,981,217
+0.57(+16.34%)
Nov 21, 2008
4.143
4.326
3.372
3.478
1,273,315
-0.53(-13.22%)
Nov 20, 2008
4.644
4.692
3.950
4.008
1,488,529
-0.66(-14.05%)
Nov 19, 2008
5.386
5.521
4.586
4.663
1,280,811
-0.71(-13.26%)
Nov 18, 2008
5.877
6.012
5.242
5.376
1,053,034
-0.57(-9.56%)
Nov 17, 2008
5.955
6.089
5.781
5.945
553,247
-0.04(-0.64%)
Nov 14, 2008
6.099
6.301
5.868
5.983
633,050
-0.33(-5.19%)
Nov 13, 2008
6.176
6.590
5.781
6.311
642,269
+0.17(+2.83%)
Nov 12, 2008
6.446
6.533
5.791
6.138
598,212
-0.28(-4.35%)
Nov 11, 2008
6.253
6.523
6.166
6.417
380,640
+0.12(+1.83%)
Nov 10, 2008
6.802
6.802
6.166
6.301
631,972
-0.40(-6.03%)
Nov 07, 2008
6.523
6.725
6.378
6.706
485,148
+0.25(+3.88%)
Nov 06, 2008
6.571
6.908
6.378
6.456
823,825
-0.23(-3.46%)
Nov 05, 2008
6.966
7.130
6.581
6.687
434,763
-0.31(-4.41%)
Nov 04, 2008
6.976
7.043
6.745
6.995
949,347
+0.01(+0.14%)
Nov 03, 2008
6.966
7.005
6.706
6.985
920,514
+0.24(+3.57%)
Oct 31, 2008
6.205
6.957
6.099
6.745
1,146,939
+0.54(+8.70%)
Oct 30, 2008
6.205
6.263
5.916
6.205
572,828
+0.19(+3.21%)
Oct 29, 2008
6.041
6.321
5.926
6.012
735,964
-0.14(-2.35%)
Oct 28, 2008
5.559
6.186
5.261
6.157
528,701
+0.70(+12.90%)
Oct 27, 2008
5.704
5.752
5.396
5.453
862,636
-0.13(-2.41%)
Oct 24, 2008
5.540
6.456
5.482
5.588
1,224,465
-0.52(-8.52%)
Oct 23, 2008
5.665
6.398
5.569
6.109
1,448,385
+0.55(+9.88%)
Oct 22, 2008
5.463
5.974
5.020
5.559
1,131,049
+0.30(+5.68%)
Oct 21, 2008
5.251
5.646
5.251
5.261
865,086
-0.01(-0.18%)
Oct 20, 2008
5.444
5.733
5.155
5.270
616,795
-0.03(-0.55%)
Oct 17, 2008
5.453
5.820
5.280
5.299
540,453
-0.40(-6.94%)
Oct 16, 2008
5.328
5.752
5.058
5.694
1,294,517
+0.40(+7.65%)
Oct 15, 2008
5.685
5.810
5.280
5.290
358,016
-0.54(-9.26%)
Oct 14, 2008
5.906
6.263
5.694
5.829
660,035
+0.13(+2.37%)
Oct 13, 2008
5.434
5.887
5.270
5.694
979,121
+0.63(+12.36%)
Oct 10, 2008
5.213
5.367
4.731
5.068
1,241,813
-0.29(-5.40%)
Oct 09, 2008
6.041
6.417
5.299
5.357
1,031,095
-0.55(-9.30%)
Oct 08, 2008
7.014
7.014
5.685
5.906
1,176,066
-0.71(-10.77%)
Oct 07, 2008
7.197
7.197
6.504
6.619
535,031
-0.34(-4.85%)
Oct 06, 2008
7.506
7.506
6.600
6.957
1,003,729
-0.55(-7.32%)
Oct 03, 2008
8.411
8.498
7.400
7.506
616,905
-0.84(-10.05%)
Oct 02, 2008
8.835
8.835
8.113
8.344
614,020
-0.31(-3.56%)
Oct 01, 2008
8.932
9.018
8.556
8.652
564,861
-0.29(-3.23%)
Sep 30, 2008
8.672
9.124
8.286
8.941
774,102
+0.37(+4.27%)
Sep 29, 2008
9.134
9.182
8.575
8.575
603,051
-0.61(-6.61%)
Sep 26, 2008
9.067
9.375
8.922
9.182
374,623
-0.02(-0.21%)
Sep 25, 2008
9.067
9.433
8.874
9.202
475,860
+0.05(+0.53%)
Sep 24, 2008
9.365
9.645
9.124
9.153
572,279
-0.23(-2.46%)
Sep 23, 2008
9.298
9.683
9.086
9.385
765,772
+0.06(+0.62%)
Sep 22, 2008
9.635
9.722
9.202
9.327
791,425
-0.31(-3.20%)
Sep 19, 2008
9.963
9.963
8.431
9.635
1,423,874
+0.21(+2.25%)
Sep 18, 2008
9.770
9.972
9.153
9.423
1,302,796
-0.08(-0.81%)
Sep 17, 2008
10.35
10.35
9.356
9.500
1,029,822
-0.90(-8.62%)
Sep 16, 2008
9.539
10.43
9.211
10.40
1,408,059
+0.68(+7.04%)
Sep 15, 2008
10.50
10.70
9.548
9.712
939,582
-0.78(-7.44%)
Sep 12, 2008
10.07
10.60
9.934
10.49
805,083
+0.42(+4.21%)
Sep 11, 2008
9.625
10.12
9.491
10.07
1,041,597
+0.40(+4.19%)
Sep 10, 2008
9.423
9.770
9.394
9.664
1,585,975
+0.24(+2.56%)
Sep 09, 2008
9.115
9.635
8.932
9.423
1,873,929
+0.35(+3.82%)
Sep 08, 2008
8.835
9.086
8.546
9.076
1,117,738
+0.40(+4.55%)
Sep 05, 2008
8.517
8.787
8.517
8.681
536,378
+0.07(+0.78%)
Sep 04, 2008
8.980
8.990
8.595
8.614
804,729
-0.37(-4.08%)
Sep 03, 2008
8.537
9.086
8.527
8.980
1,624,820
+0.40(+4.72%)
Sep 02, 2008
8.864
9.086
8.566
8.575
874,035
-0.13(-1.44%)
Aug 29, 2008
8.421
8.720
8.171
8.701
673,690
+0.27(+3.20%)
Aug 28, 2008
7.997
8.431
7.939
8.431
718,149
+0.55(+6.97%)
Aug 27, 2008
7.670
7.978
7.506
7.882
513,575
+0.19(+2.51%)
Aug 26, 2008
7.747
7.901
7.660
7.689
374,526
-0.08(-0.99%)
Aug 25, 2008
7.371
8.040
7.371
7.766
830,696
+0.20(+2.68%)
Aug 22, 2008
7.409
7.670
6.928
7.564
645,531
+0.14(+1.95%)
Aug 21, 2008
7.689
7.689
7.323
7.419
631,527
-0.27(-3.51%)
Aug 20, 2008
8.142
8.228
7.486
7.689
1,065,947
-0.65(-7.75%)
Aug 19, 2008
8.595
8.864
8.325
8.334
929,632
-0.34(-3.89%)
Aug 18, 2008
8.768
8.941
8.575
8.672
888,986
-0.10(-1.10%)
Aug 15, 2008
9.028
9.038
8.672
8.768
570,468
+0.11(+1.22%)
Aug 14, 2008
8.681
8.816
8.604
8.662
755,196
-0.01(-0.11%)
Aug 13, 2008
9.192
9.346
8.643
8.672
809,563
-0.32(-3.54%)
Aug 12, 2008
9.009
9.375
8.912
8.990
1,049,582
+0.23(+2.64%)
Aug 11, 2008
8.768
8.941
8.518
8.758
1,105,593
+0.11(+1.22%)
Aug 08, 2008
8.199
8.710
7.785
8.652
735,762
+0.42(+5.15%)
Aug 07, 2008
8.228
8.315
7.997
8.228
641,299
-0.07(-0.81%)
Aug 06, 2008
8.296
8.383
8.161
8.296
656,599
+0.00(+0.00%)
Aug 05, 2008
8.036
8.373
7.891
8.296
530,684
+0.18(+2.26%)
Aug 04, 2008
7.804
8.334
7.766
8.113
520,524
-0.06(-0.71%)
Aug 01, 2008
8.479
8.951
7.843
8.171
697,892
-0.33(-3.85%)
Jul 31, 2008
7.766
8.864
7.766
8.498
1,373,592
+0.68(+8.75%)
Jul 30, 2008
9.057
9.471
7.294
7.814
2,645,397
-1.23(-13.63%)
Jul 29, 2008
9.047
9.346
8.729
9.047
1,422,176
+0.13(+1.40%)
Jul 28, 2008
8.575
9.105
8.431
8.922
2,384,000
+0.45(+5.35%)
Jul 25, 2008
8.691
8.893
8.411
8.469
1,603,135
-0.15(-1.79%)
Jul 24, 2008
9.346
9.404
8.093
8.623
1,170,779
-0.52(-5.69%)
Jul 23, 2008
9.009
9.500
8.922
9.144
1,175,704
+0.15(+1.71%)
Jul 22, 2008
8.421
8.990
8.413
8.990
1,675,870
+0.58(+6.87%)
Jul 21, 2008
8.431
8.537
8.190
8.411
650,365
+0.08(+0.92%)
Jul 18, 2008
8.267
8.460
8.108
8.334
979,409
+0.11(+1.29%)
Jul 17, 2008
7.515
8.286
7.477
8.228
1,705,815
+0.75(+10.05%)
Jul 16, 2008
7.034
7.486
6.841
7.477
1,265,821
+0.53(+7.63%)
Jul 15, 2008
6.957
7.226
6.918
6.947
476,421
-0.15(-2.17%)
Jul 14, 2008
7.284
7.400
7.024
7.101
353,085
-0.03(-0.41%)
Jul 11, 2008
7.140
7.409
6.937
7.130
367,466
-0.11(-1.46%)
Jul 10, 2008
7.091
7.535
7.091
7.236
828,885
-0.03(-0.40%)
Jul 09, 2008
7.130
7.544
6.754
7.265
1,236,268
-0.13(-1.69%)
Jul 08, 2008
6.754
7.458
6.754
7.390
922,992
+0.64(+9.42%)
Jul 07, 2008
6.802
6.841
6.359
6.754
367,979
-0.04(-0.57%)
Jul 04, 2008
6.745
6.793
6.417
6.793
347,591
+0.00(+0.00%)
Jul 03, 2008
6.745
6.793
6.417
6.793
347,591
+0.08(+1.15%)
Jul 02, 2008
6.677
6.908
6.542
6.716
469,337
-0.03(-0.43%)
Jul 01, 2008
6.725
6.745
6.427
6.745
560,396
+0.05(+0.72%)
Jun 30, 2008
6.533
6.764
6.321
6.696
573,598
+0.28(+4.35%)
Jun 27, 2008
6.504
6.639
6.282
6.417
5,403,158
-0.15(-2.35%)
Jun 26, 2008
6.735
6.735
6.330
6.571
257,023
-0.07(-1.02%)
Jun 25, 2008
6.475
6.745
6.436
6.639
243,062
+0.11(+1.62%)
Jun 24, 2008
6.716
6.947
6.436
6.533
244,519
-0.30(-4.37%)
Jun 23, 2008
6.879
6.889
6.600
6.831
274,840
+0.03(+0.42%)
Jun 20, 2008
6.860
6.947
6.658
6.802
287,513
-0.17(-2.49%)
Jun 19, 2008
6.851
7.034
6.851
6.976
289,575
+0.13(+1.97%)
Jun 18, 2008
6.860
6.947
6.822
6.841
320,079
-0.13(-1.80%)
Jun 17, 2008
7.034
7.063
6.880
6.966
707,292
-0.05(-0.69%)
Jun 16, 2008
6.783
7.053
6.610
7.014
502,331
+0.23(+3.41%)
Jun 13, 2008
6.571
6.841
6.398
6.783
300,219
+0.27(+4.14%)
Jun 12, 2008
6.359
6.735
6.282
6.513
335,235
+0.22(+3.52%)
Jun 11, 2008
7.034
7.034
6.263
6.292
767,624
-0.79(-11.16%)
Jun 10, 2008
7.029
7.149
6.841
7.082
552,194
-0.05(-0.68%)
Jun 09, 2008
6.957
7.130
6.770
7.130
570,807
+0.24(+3.50%)
Jun 06, 2008
7.072
7.072
6.812
6.889
419,420
-0.17(-2.46%)
Jun 05, 2008
6.937
7.130
6.860
7.063
368,091
+0.01(+0.14%)
Jun 04, 2008
7.053
7.053
7.053
7.053
0
+0.00(+0.00%)
Jun 03, 2008
7.053
7.053
7.053
7.053
0
+0.00(+0.00%)
Jun 02, 2008
7.053
7.053
7.053
7.053
0
+0.00(+0.00%)
May 30, 2008
6.879
7.053
6.764
7.053
328,303
+0.15(+2.23%)
May 29, 2008
6.802
6.899
6.600
6.899
640,672
+0.15(+2.29%)
May 28, 2008
6.629
6.793
6.475
6.745
705,544
+0.09(+1.30%)
May 27, 2008
6.542
6.658
6.359
6.658
246,032
+0.12(+1.77%)
May 26, 2008
6.658
6.658
6.215
6.542
0
+0.00(+0.00%)
May 23, 2008
6.658
6.658
6.215
6.542
1,059,011
-0.07(-1.02%)
May 22, 2008
6.176
6.928
5.955
6.610
1,689,445
+0.35(+5.54%)
May 21, 2008
6.764
6.937
6.234
6.263
1,013,393
-0.53(-7.80%)
May 20, 2008
7.130
7.130
6.682
6.793
511,785
-0.33(-4.60%)
May 19, 2008
7.043
7.159
6.985
7.120
326,506
+0.00(+0.00%)
May 16, 2008
7.159
7.169
6.985
7.120
386,820
-0.13(-1.73%)
May 15, 2008
6.716
7.332
6.523
7.246
860,121
+0.45(+6.67%)
May 14, 2008
6.822
6.957
6.456
6.793
995,357
-0.03(-0.42%)
May 13, 2008
6.745
6.985
6.706
6.822
1,076,642
+0.09(+1.29%)
May 12, 2008
6.783
6.841
6.590
6.735
587,693
-0.06(-0.85%)
May 09, 2008
6.793
6.957
6.600
6.793
527,595
+0.00(+0.00%)
May 08, 2008
6.870
7.120
6.735
6.793
1,089,596
-0.05(-0.70%)
May 07, 2008
7.217
7.284
6.629
6.841
1,597,931
-0.32(-4.44%)
May 06, 2008
8.228
8.238
7.159
7.159
1,438,569
-0.99(-12.17%)
May 05, 2008
8.277
8.421
8.122
8.151
1,665,136
+0.00(+0.00%)
May 02, 2008
8.190
8.575
8.065
8.151
983,311
+0.01(+0.12%)
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.