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
Rave Restaurant Group
(NQ:
RAVE
)
2.910
+0.080 (+2.83%)
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 29, 2016
5.290
5.290
4.930
4.990
52,941
-0.27(-5.13%)
Apr 28, 2016
5.390
5.390
5.225
5.260
21,148
-0.12(-2.23%)
Apr 27, 2016
5.430
5.440
5.330
5.380
10,052
-0.04(-0.74%)
Apr 26, 2016
5.350
5.440
5.150
5.420
41,570
+0.07(+1.31%)
Apr 25, 2016
5.360
5.480
5.290
5.350
19,801
+0.01(+0.19%)
Apr 22, 2016
5.350
5.480
5.300
5.340
43,083
-0.06(-1.11%)
Apr 21, 2016
5.200
5.480
5.160
5.400
45,894
+0.24(+4.65%)
Apr 20, 2016
5.230
5.260
5.140
5.160
48,238
-0.09(-1.71%)
Apr 19, 2016
5.250
5.330
5.120
5.250
49,947
+0.01(+0.19%)
Apr 18, 2016
5.320
5.330
5.320
5.240
36,665
-0.06(-1.13%)
Apr 15, 2016
5.550
5.550
5.220
5.300
71,355
-0.22(-3.99%)
Apr 14, 2016
5.290
5.572
5.200
5.520
45,508
+0.27(+5.14%)
Apr 13, 2016
5.040
5.250
5.040
5.250
53,224
+0.22(+4.37%)
Apr 12, 2016
5.000
5.085
4.950
5.030
33,313
+0.02(+0.40%)
Apr 11, 2016
5.000
5.120
4.940
5.010
42,847
-0.01(-0.20%)
Apr 08, 2016
5.070
5.100
4.880
5.020
16,395
-0.02(-0.40%)
Apr 07, 2016
5.020
5.140
4.880
5.040
28,330
-0.01(-0.20%)
Apr 06, 2016
5.060
5.190
5.000
5.050
16,358
-0.01(-0.20%)
Apr 05, 2016
5.120
5.210
4.920
5.060
29,454
-0.05(-0.98%)
Apr 04, 2016
5.290
5.480
5.010
5.110
91,512
-0.23(-4.31%)
Apr 01, 2016
5.260
5.440
5.250
5.340
26,033
+0.02(+0.38%)
Mar 31, 2016
5.320
5.450
5.260
5.320
27,431
-0.02(-0.37%)
Mar 30, 2016
5.280
5.450
5.230
5.340
59,717
+0.17(+3.29%)
Mar 29, 2016
4.940
5.220
4.750
5.170
41,203
+0.26(+5.30%)
Mar 28, 2016
5.010
5.080
4.790
4.910
87,262
-0.05(-1.01%)
Mar 24, 2016
5.090
4.960
4.960
4.960
47,200
-0.19(-3.69%)
Mar 23, 2016
5.290
5.290
4.980
5.150
42,707
-0.15(-2.83%)
Mar 22, 2016
5.390
5.510
5.190
5.300
53,602
-0.13(-2.39%)
Mar 21, 2016
5.630
5.730
5.360
5.430
37,768
-0.16(-2.86%)
Mar 18, 2016
5.550
5.600
5.520
5.590
22,512
+0.04(+0.72%)
Mar 17, 2016
5.600
5.700
5.510
5.550
36,472
-0.05(-0.89%)
Mar 16, 2016
5.580
5.680
5.480
5.600
58,613
+0.05(+0.90%)
Mar 15, 2016
5.720
5.850
5.520
5.550
52,117
-0.15(-2.63%)
Mar 14, 2016
5.400
5.860
5.390
5.700
112,828
+0.31(+5.75%)
Mar 11, 2016
5.240
5.465
5.240
5.390
35,277
+0.19(+3.65%)
Mar 10, 2016
5.260
5.420
5.200
5.200
44,605
-0.00(-0.10%)
Mar 09, 2016
5.220
5.290
5.030
5.205
38,195
+0.00(+0.10%)
Mar 08, 2016
5.190
5.420
5.170
5.200
57,564
-0.08(-1.52%)
Mar 07, 2016
5.400
5.460
5.230
5.280
72,617
-0.11(-2.04%)
Mar 04, 2016
5.400
5.460
5.350
5.390
26,848
+0.04(+0.75%)
Mar 03, 2016
5.420
5.500
5.280
5.350
71,473
+0.15(+2.88%)
Mar 02, 2016
5.120
5.480
5.120
5.200
70,683
+0.05(+0.97%)
Mar 01, 2016
5.280
5.490
5.080
5.150
63,249
-0.05(-0.96%)
Feb 29, 2016
4.960
5.490
4.870
5.200
70,269
+0.24(+4.84%)
Feb 26, 2016
4.960
5.035
4.900
4.960
49,583
+0.03(+0.61%)
Feb 25, 2016
5.070
5.140
4.900
4.930
40,852
-0.08(-1.60%)
Feb 24, 2016
4.980
5.020
4.860
5.010
53,831
+0.03(+0.60%)
Feb 23, 2016
4.970
5.000
4.870
4.980
23,440
+0.04(+0.81%)
Feb 22, 2016
4.950
4.950
4.830
4.940
55,295
+0.10(+2.07%)
Feb 19, 2016
4.960
4.960
4.760
4.840
46,904
-0.11(-2.22%)
Feb 18, 2016
5.000
5.000
4.780
4.950
38,960
-0.04(-0.80%)
Feb 17, 2016
4.930
5.000
4.880
4.990
70,289
+0.01(+0.20%)
Feb 16, 2016
5.000
5.053
4.580
4.980
102,408
-0.08(-1.58%)
Feb 12, 2016
4.800
5.060
5.060
5.060
113,700
+0.29(+6.08%)
Feb 11, 2016
5.200
5.200
4.500
4.770
290,118
-0.62(-11.50%)
Feb 10, 2016
5.380
5.500
5.120
5.390
70,825
+0.11(+2.08%)
Feb 09, 2016
5.380
5.450
5.070
5.280
111,419
-0.20(-3.65%)
Feb 08, 2016
5.780
5.780
5.370
5.480
38,254
-0.31(-5.35%)
Feb 05, 2016
5.790
5.870
5.670
5.790
27,421
+0.03(+0.52%)
Feb 04, 2016
5.890
5.890
5.760
5.760
19,814
-0.09(-1.54%)
Feb 03, 2016
5.980
5.980
5.550
5.850
46,763
-0.02(-0.34%)
Feb 02, 2016
6.100
6.100
5.820
5.870
49,035
-0.13(-2.17%)
Feb 01, 2016
5.940
6.150
5.760
6.000
95,765
-0.04(-0.66%)
Jan 29, 2016
6.060
6.240
5.800
6.040
73,250
+0.05(+0.83%)
Jan 28, 2016
6.160
6.270
5.900
5.990
73,597
-0.03(-0.50%)
Jan 27, 2016
6.050
6.219
5.761
6.020
68,512
+0.00(+0.00%)
Jan 26, 2016
5.730
6.040
5.510
6.020
61,739
+0.29(+5.06%)
Jan 25, 2016
5.860
5.990
5.640
5.730
25,806
-0.11(-1.88%)
Jan 22, 2016
5.710
5.990
5.630
5.840
96,262
+0.27(+4.85%)
Jan 21, 2016
5.500
5.740
5.370
5.570
59,034
+0.15(+2.77%)
Jan 20, 2016
5.140
5.510
4.800
5.420
104,958
+0.16(+3.04%)
Jan 19, 2016
5.590
5.590
5.160
5.260
98,485
-0.05(-0.94%)
Jan 15, 2016
5.740
5.310
5.310
5.310
184,000
-0.25(-4.50%)
Jan 14, 2016
5.290
5.670
4.860
5.560
149,759
+0.24(+4.51%)
Jan 13, 2016
5.810
6.030
5.030
5.320
199,492
-0.47(-8.12%)
Jan 12, 2016
5.950
6.400
5.650
5.790
160,257
-0.46(-7.36%)
Jan 11, 2016
7.160
7.160
6.000
6.250
172,713
-0.57(-8.36%)
Jan 08, 2016
7.250
7.740
6.770
6.820
315,884
-0.11(-1.59%)
Jan 07, 2016
6.270
7.300
6.260
6.930
208,801
+0.47(+7.28%)
Jan 06, 2016
6.970
7.030
6.410
6.460
66,102
-0.30(-4.44%)
Jan 05, 2016
7.260
7.260
6.720
6.760
126,968
-0.32(-4.52%)
Jan 04, 2016
7.660
7.660
6.710
7.080
260,272
+0.69(+10.80%)
Dec 31, 2015
5.800
6.390
6.390
6.390
139,600
+0.62(+10.75%)
Dec 30, 2015
5.850
5.990
5.750
5.770
70,391
-0.03(-0.52%)
Dec 29, 2015
5.870
6.050
5.760
5.800
56,887
-0.06(-1.02%)
Dec 28, 2015
5.960
6.130
5.670
5.860
90,752
-0.16(-2.66%)
Dec 24, 2015
6.060
6.020
6.020
6.020
20,500
-0.03(-0.50%)
Dec 23, 2015
5.850
6.090
5.840
6.050
59,660
+0.25(+4.40%)
Dec 22, 2015
5.930
6.110
5.680
5.795
136,052
-0.09(-1.61%)
Dec 21, 2015
5.500
5.990
5.500
5.890
105,965
+0.34(+6.13%)
Dec 18, 2015
5.660
5.750
5.500
5.550
42,609
-0.08(-1.42%)
Dec 17, 2015
5.660
5.750
5.500
5.630
35,169
-0.03(-0.53%)
Dec 16, 2015
5.780
5.800
5.590
5.660
30,561
-0.07(-1.22%)
Dec 15, 2015
5.770
5.820
5.565
5.730
47,046
+0.02(+0.35%)
Dec 14, 2015
5.750
5.990
5.650
5.710
79,299
+0.00(+0.00%)
Dec 11, 2015
5.940
6.010
5.680
5.710
33,636
-0.24(-4.03%)
Dec 10, 2015
5.990
5.990
5.790
5.950
32,709
-0.04(-0.67%)
Dec 09, 2015
6.030
6.120
5.860
5.990
38,941
-0.03(-0.50%)
Dec 08, 2015
5.880
6.070
5.780
6.020
25,925
+0.14(+2.38%)
Dec 07, 2015
5.970
5.970
5.750
5.880
32,338
-0.12(-2.00%)
Dec 04, 2015
6.060
6.260
5.960
6.000
55,392
-0.03(-0.50%)
Dec 03, 2015
6.070
6.119
5.820
6.030
53,976
+0.00(+0.00%)
Dec 02, 2015
6.230
6.300
5.900
6.030
58,784
-0.15(-2.43%)
Dec 01, 2015
6.120
6.290
5.886
6.180
50,133
+0.13(+2.15%)
Nov 30, 2015
6.070
6.260
5.970
6.050
88,400
-0.02(-0.33%)
Nov 27, 2015
6.300
6.325
6.060
6.070
27,138
-0.20(-3.19%)
Nov 25, 2015
6.160
6.270
6.270
6.270
66,900
+0.03(+0.48%)
Nov 24, 2015
6.030
6.320
5.910
6.240
55,503
+0.10(+1.63%)
Nov 23, 2015
6.570
6.950
6.040
6.140
162,124
-0.41(-6.26%)
Nov 20, 2015
6.060
6.720
6.060
6.550
203,039
+0.50(+8.26%)
Nov 19, 2015
5.900
6.200
5.850
6.050
75,539
+0.14(+2.37%)
Nov 18, 2015
5.590
6.100
5.470
5.910
204,009
+0.32(+5.72%)
Nov 17, 2015
6.020
6.140
5.400
5.590
275,459
-0.41(-6.83%)
Nov 16, 2015
5.960
6.080
5.950
6.000
108,009
+0.00(+0.00%)
Nov 13, 2015
6.510
6.580
5.910
6.000
329,405
-0.60(-9.09%)
Nov 12, 2015
7.750
7.840
6.500
6.600
235,636
-1.24(-15.82%)
Nov 11, 2015
7.160
8.380
7.160
7.840
82,969
+0.73(+10.27%)
Nov 10, 2015
7.080
7.245
6.980
7.110
25,517
+0.04(+0.57%)
Nov 09, 2015
6.930
7.150
6.850
7.070
44,965
+0.02(+0.28%)
Nov 06, 2015
7.210
7.210
6.970
7.050
80,621
-0.15(-2.08%)
Nov 05, 2015
7.730
7.830
7.100
7.200
125,791
-0.52(-6.74%)
Nov 04, 2015
7.770
7.890
7.670
7.720
54,735
-0.05(-0.64%)
Nov 03, 2015
7.980
8.076
7.750
7.770
102,632
-0.24(-3.00%)
Nov 02, 2015
8.030
8.080
7.930
8.010
46,224
+0.04(+0.50%)
Oct 30, 2015
8.200
8.200
7.940
7.970
92,124
-0.20(-2.45%)
Oct 29, 2015
8.660
8.660
8.150
8.170
37,746
-0.49(-5.66%)
Oct 28, 2015
8.300
8.790
8.300
8.660
55,566
+0.35(+4.21%)
Oct 27, 2015
8.780
8.790
8.150
8.310
75,015
-0.49(-5.57%)
Oct 26, 2015
9.020
9.166
8.730
8.800
27,512
-0.28(-3.08%)
Oct 23, 2015
9.140
9.230
9.020
9.080
15,307
-0.06(-0.66%)
Oct 22, 2015
9.260
9.310
9.140
9.140
31,250
-0.15(-1.61%)
Oct 21, 2015
9.310
9.380
9.200
9.290
35,043
+0.00(+0.00%)
Oct 20, 2015
9.300
9.450
9.170
9.290
23,533
+0.01(+0.11%)
Oct 19, 2015
9.280
9.449
9.070
9.280
33,752
-0.08(-0.85%)
Oct 16, 2015
9.150
9.700
9.150
9.360
59,452
+0.20(+2.18%)
Oct 15, 2015
8.970
9.290
8.935
9.160
41,068
+0.29(+3.27%)
Oct 14, 2015
9.080
9.550
8.830
8.870
76,833
-0.10(-1.11%)
Oct 13, 2015
8.540
9.400
8.540
8.970
86,440
+0.46(+5.41%)
Oct 12, 2015
8.420
8.676
8.300
8.510
32,470
+0.05(+0.59%)
Oct 09, 2015
8.790
9.000
8.370
8.460
74,588
-0.34(-3.86%)
Oct 08, 2015
8.480
8.960
8.440
8.800
64,703
+0.29(+3.41%)
Oct 07, 2015
8.620
8.780
8.370
8.510
33,077
-0.01(-0.12%)
Oct 06, 2015
8.430
8.660
8.430
8.520
41,424
+0.14(+1.67%)
Oct 05, 2015
8.400
8.660
8.340
8.380
57,457
+0.01(+0.12%)
Oct 02, 2015
8.380
8.479
7.970
8.370
66,567
-0.05(-0.59%)
Oct 01, 2015
8.560
8.628
8.160
8.420
67,758
-0.08(-0.94%)
Sep 30, 2015
8.450
8.680
8.350
8.500
67,712
+0.17(+2.04%)
Sep 29, 2015
8.170
8.630
8.100
8.330
97,585
+0.10(+1.22%)
Sep 28, 2015
8.950
9.040
8.100
8.230
169,646
-0.73(-8.15%)
Sep 25, 2015
9.460
9.650
8.880
8.960
91,660
-0.54(-5.68%)
Sep 24, 2015
9.490
9.650
9.240
9.500
94,489
+0.19(+2.05%)
Sep 23, 2015
9.500
9.500
9.270
9.309
24,714
-0.18(-1.91%)
Sep 22, 2015
9.630
9.770
9.290
9.490
40,707
-0.19(-1.96%)
Sep 21, 2015
9.980
9.988
9.620
9.680
30,982
-0.21(-2.12%)
Sep 18, 2015
9.950
10.08
9.870
9.890
39,442
-0.05(-0.50%)
Sep 17, 2015
10.04
10.30
9.760
9.940
53,542
-0.09(-0.90%)
Sep 16, 2015
10.19
10.22
9.770
10.03
52,221
-0.13(-1.28%)
Sep 15, 2015
10.11
10.28
10.10
10.16
9,608
+0.03(+0.30%)
Sep 14, 2015
10.19
10.29
10.10
10.13
36,878
-0.06(-0.59%)
Sep 11, 2015
10.32
10.74
10.03
10.19
26,070
-0.17(-1.64%)
Sep 10, 2015
10.80
10.80
10.36
10.36
15,854
-0.41(-3.81%)
Sep 09, 2015
11.08
11.15
10.70
10.77
27,473
-0.14(-1.28%)
Sep 08, 2015
10.62
11.12
10.60
10.91
45,876
+0.47(+4.50%)
Sep 04, 2015
10.36
10.44
10.44
10.44
33,100
+0.04(+0.38%)
Sep 03, 2015
10.37
10.67
10.17
10.40
42,791
+0.14(+1.36%)
Sep 02, 2015
10.25
10.46
9.800
10.26
43,068
+0.03(+0.29%)
Sep 01, 2015
9.410
10.30
9.370
10.23
55,556
+0.76(+8.03%)
Aug 31, 2015
9.730
9.730
9.320
9.470
55,270
-0.23(-2.37%)
Aug 28, 2015
9.920
10.06
9.510
9.700
87,827
-0.19(-1.92%)
Aug 27, 2015
10.22
10.29
9.750
9.890
48,675
-0.18(-1.79%)
Aug 26, 2015
10.10
10.26
9.600
10.07
59,530
+0.01(+0.10%)
Aug 25, 2015
9.950
10.50
9.887
10.06
70,809
+0.60(+6.34%)
Aug 24, 2015
10.00
10.14
9.000
9.460
138,719
-0.80(-7.80%)
Aug 21, 2015
10.41
10.85
10.15
10.26
71,999
-0.14(-1.35%)
Aug 20, 2015
11.04
11.16
10.33
10.40
103,965
-0.75(-6.73%)
Aug 19, 2015
10.99
11.23
10.80
11.15
43,360
+0.08(+0.72%)
Aug 18, 2015
11.30
11.53
10.99
11.07
45,704
-0.25(-2.21%)
Aug 17, 2015
11.50
11.84
11.24
11.32
19,420
-0.25(-2.16%)
Aug 14, 2015
11.69
11.85
11.47
11.57
40,332
-0.14(-1.20%)
Aug 13, 2015
11.78
12.24
10.89
11.71
43,244
-0.09(-0.76%)
Aug 12, 2015
10.97
11.81
10.86
11.80
74,471
+0.75(+6.79%)
Aug 11, 2015
11.07
11.22
10.89
11.05
90,942
-0.16(-1.43%)
Aug 10, 2015
11.53
11.70
11.20
11.21
52,794
-0.32(-2.78%)
Aug 07, 2015
11.84
11.95
11.41
11.53
46,618
-0.21(-1.79%)
Aug 06, 2015
12.12
12.47
11.61
11.74
85,208
-0.50(-4.08%)
Aug 05, 2015
11.81
12.49
11.76
12.24
114,554
+0.34(+2.86%)
Aug 04, 2015
12.09
12.38
11.80
11.90
92,478
-0.27(-2.22%)
Aug 03, 2015
12.47
12.83
12.12
12.17
83,692
-0.31(-2.48%)
Jul 31, 2015
12.45
12.97
12.37
12.48
59,874
+0.06(+0.48%)
Jul 30, 2015
12.49
12.60
12.22
12.42
46,490
-0.06(-0.48%)
Jul 29, 2015
11.60
12.60
11.60
12.48
166,671
+0.80(+6.85%)
Jul 28, 2015
11.76
12.00
11.51
11.68
66,891
-0.12(-1.02%)
Jul 27, 2015
12.90
12.90
11.67
11.80
137,590
-0.89(-7.01%)
Jul 24, 2015
12.89
13.23
12.57
12.69
45,113
-0.08(-0.63%)
Jul 23, 2015
12.92
13.11
12.55
12.77
32,915
-0.03(-0.23%)
Jul 22, 2015
12.41
13.38
12.40
12.80
83,532
-0.08(-0.62%)
Jul 21, 2015
13.00
13.00
12.75
12.88
77,524
-0.30(-2.28%)
Jul 20, 2015
12.87
13.52
12.87
13.18
51,431
+0.28(+2.17%)
Jul 17, 2015
13.62
13.67
12.73
12.90
86,629
-0.84(-6.11%)
Jul 16, 2015
13.97
14.00
13.47
13.74
58,883
-0.24(-1.72%)
Jul 15, 2015
14.11
14.20
13.85
13.98
70,447
-0.15(-1.06%)
Jul 14, 2015
13.99
14.15
13.94
14.13
35,778
+0.10(+0.71%)
Jul 13, 2015
13.92
14.04
13.75
14.03
43,201
+0.15(+1.08%)
Jul 10, 2015
14.17
14.45
13.79
13.88
68,158
-0.19(-1.35%)
Jul 09, 2015
13.93
14.47
13.77
14.07
79,030
+0.32(+2.33%)
Jul 08, 2015
13.45
13.77
13.26
13.75
65,173
+0.20(+1.48%)
Jul 07, 2015
13.44
13.55
13.11
13.55
47,937
+0.30(+2.26%)
Jul 06, 2015
13.02
13.62
12.43
13.25
107,609
+0.14(+1.07%)
Jul 02, 2015
12.99
13.11
13.11
13.11
65,800
+0.11(+0.85%)
Jul 01, 2015
13.10
13.50
12.71
13.00
118,951
-0.05(-0.38%)
Jun 30, 2015
13.34
13.46
12.76
13.05
49,586
-0.25(-1.88%)
Jun 29, 2015
13.47
13.50
13.01
13.30
64,409
-0.10(-0.75%)
Jun 26, 2015
13.44
13.50
13.16
13.40
67,698
-0.10(-0.74%)
Jun 25, 2015
13.50
13.55
13.32
13.50
80,588
-0.02(-0.15%)
Jun 24, 2015
13.42
13.54
13.36
13.52
86,468
+0.10(+0.75%)
Jun 23, 2015
13.40
13.50
12.90
13.42
69,704
+0.10(+0.75%)
Jun 22, 2015
13.01
13.39
12.41
13.32
86,009
+0.54(+4.23%)
Jun 19, 2015
13.55
13.73
12.25
12.78
313,514
-0.69(-5.12%)
Jun 18, 2015
11.25
14.09
11.25
13.47
625,531
+2.36(+21.24%)
Jun 17, 2015
11.21
11.44
11.01
11.11
31,093
-0.17(-1.51%)
Jun 16, 2015
11.05
11.30
10.78
11.28
39,282
+0.20(+1.81%)
Jun 15, 2015
11.01
11.47
10.79
11.08
27,004
-0.09(-0.81%)
Jun 12, 2015
11.31
11.57
10.89
11.17
84,529
-0.11(-0.98%)
Jun 11, 2015
11.04
11.32
10.93
11.28
66,121
+0.18(+1.62%)
Jun 10, 2015
10.98
11.24
10.95
11.10
29,267
+0.22(+2.02%)
Jun 09, 2015
11.06
11.17
10.72
10.88
54,337
-0.18(-1.63%)
Jun 08, 2015
11.35
11.41
11.00
11.06
46,646
-0.12(-1.07%)
Jun 05, 2015
10.85
11.51
10.85
11.18
65,922
+0.33(+3.04%)
Jun 04, 2015
11.05
11.54
10.76
10.85
110,695
-0.20(-1.81%)
Jun 03, 2015
11.80
12.07
10.95
11.05
249,374
-0.93(-7.76%)
Jun 02, 2015
12.85
12.97
11.94
11.98
105,576
-0.97(-7.49%)
Jun 01, 2015
13.06
13.10
12.74
12.95
53,295
-0.08(-0.61%)
May 29, 2015
13.01
13.30
12.97
13.03
46,179
+0.02(+0.15%)
May 28, 2015
13.28
13.40
13.01
13.01
19,580
-0.28(-2.11%)
May 27, 2015
13.36
13.59
13.28
13.29
35,089
-0.12(-0.89%)
May 26, 2015
13.63
13.86
13.30
13.41
51,213
-0.29(-2.12%)
May 22, 2015
14.05
13.70
13.70
13.70
51,200
-0.25(-1.79%)
May 21, 2015
14.10
14.31
13.81
13.95
40,049
-0.07(-0.50%)
May 20, 2015
14.04
14.15
13.56
14.02
43,737
+0.12(+0.86%)
May 19, 2015
14.26
14.26
13.81
13.90
23,659
-0.17(-1.21%)
May 18, 2015
14.39
14.43
13.97
14.07
59,910
-0.07(-0.50%)
May 15, 2015
14.10
14.59
13.76
14.14
73,048
+0.02(+0.14%)
May 14, 2015
14.06
14.28
13.90
14.12
35,074
+0.10(+0.71%)
May 13, 2015
14.49
14.74
13.42
14.02
66,394
-0.21(-1.48%)
May 12, 2015
14.42
14.49
14.03
14.23
18,201
-0.12(-0.84%)
May 11, 2015
14.41
14.61
14.04
14.35
30,519
+0.08(+0.56%)
May 08, 2015
13.61
14.35
13.43
14.27
87,695
+0.87(+6.49%)
May 07, 2015
13.87
13.88
13.38
13.40
47,685
-0.47(-3.39%)
May 06, 2015
14.00
14.17
13.50
13.87
71,371
-0.16(-1.14%)
May 05, 2015
14.16
14.30
13.86
14.03
29,342
-0.02(-0.14%)
May 04, 2015
14.30
14.30
13.90
14.05
33,000
+0.07(+0.50%)
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.