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
Seoul Composite
(IX:
KS11
)
N/A
UNCHANGED
Last Price
Updated:
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
1947
1967
1947
1964
403,000
+23.25(+1.20%)
Apr 29, 2013
1949
1949
1935
1941
266,000
-3.86(-0.20%)
Apr 28, 2013
1950
1952
1942
1945
0
+0.00(+0.00%)
Apr 27, 2013
1950
1952
1942
1945
0
+0.00(+0.00%)
Apr 26, 2013
1950
1952
1942
1945
280,200
-7.04(-0.36%)
Apr 25, 2013
1938
1952
1936
1952
335,000
+16.29(+0.84%)
Apr 24, 2013
1931
1939
1921
1935
341,200
+16.68(+0.87%)
Apr 23, 2013
1924
1925
1909
1919
260,400
-7.68(-0.40%)
Apr 22, 2013
1904
1926
1902
1926
258,800
+19.56(+1.03%)
Apr 19, 2013
1899
1910
1888
1907
331,200
+6.69(+0.35%)
Apr 18, 2013
1917
1920
1900
1900
343,400
-23.78(-1.24%)
Apr 17, 2013
1935
1935
1911
1924
415,200
+1.63(+0.08%)
Apr 16, 2013
1900
1927
1897
1922
393,000
+1.76(+0.09%)
Apr 15, 2013
1916
1928
1907
1920
333,000
-3.78(-0.20%)
Apr 14, 2013
1954
1956
1920
1924
0
+0.00(+0.00%)
Apr 12, 2013
1954
1956
1920
1924
407,400
-25.57(-1.31%)
Apr 11, 2013
1945
1950
1927
1950
386,600
+14.22(+0.73%)
Apr 10, 2013
1934
1939
1923
1936
320,200
+14.84(+0.77%)
Apr 09, 2013
1918
1935
1902
1921
356,600
+2.05(+0.11%)
Apr 08, 2013
1927
1934
1919
1919
313,400
-8.54(-0.44%)
Apr 06, 2013
1948
1952
1917
1927
0
+0.00(+0.00%)
Apr 05, 2013
1948
1952
1917
1927
372,600
-32.22(-1.64%)
Apr 04, 2013
1963
1965
1939
1959
415,400
-23.77(-1.20%)
Apr 03, 2013
1991
1992
1972
1983
396,400
-2.93(-0.15%)
Apr 02, 2013
1997
2002
1973
1986
496,200
-9.84(-0.49%)
Apr 01, 2013
2010
2010
1995
1996
269,200
-8.90(-0.44%)
Mar 29, 2013
2007
2013
2004
2005
341,600
+11.37(+0.57%)
Mar 28, 2013
1990
1995
1985
1994
367,600
+0.08(+0.00%)
Mar 27, 2013
1992
1997
1974
1993
362,600
+9.74(+0.49%)
Mar 26, 2013
1977
1990
1976
1984
298,800
+6.03(+0.30%)
Mar 25, 2013
1969
1982
1968
1978
276,200
+28.96(+1.49%)
Mar 24, 2013
1949
1956
1946
1949
0
+0.00(+0.00%)
Mar 22, 2013
1949
1956
1946
1949
259,600
-2.11(-0.11%)
Mar 21, 2013
1969
1973
1951
1951
262,800
-8.59(-0.44%)
Mar 20, 2013
1969
1978
1959
1959
332,800
-19.15(-0.97%)
Mar 19, 2013
1978
1989
1973
1979
326,800
+10.38(+0.53%)
Mar 18, 2013
1975
1983
1968
1968
304,200
-18.32(-0.92%)
Mar 15, 2013
2010
2010
1986
1986
307,400
-15.63(-0.78%)
Mar 14, 2013
2000
2002
1979
2002
331,000
+2.40(+0.12%)
Mar 13, 2013
1995
2000
1988
2000
353,000
+6.39(+0.32%)
Mar 12, 2013
2007
2007
1990
1993
390,200
-10.01(-0.50%)
Mar 11, 2013
2001
2006
1982
2003
398,200
-2.66(-0.13%)
Mar 10, 2013
2002
2007
1994
2006
0
+0.00(+0.00%)
Mar 09, 2013
2002
2007
1994
2006
312,000
+1.61(+0.08%)
Mar 08, 2013
2019
2019
1998
2004
386,400
-16.34(-0.81%)
Mar 07, 2013
2033
2034
2017
2021
395,400
+4.13(+0.20%)
Mar 06, 2013
2022
2032
2017
2017
492,000
+3.46(+0.17%)
Mar 05, 2013
2029
2029
2011
2013
357,400
+0.00(+0.00%)
Mar 04, 2013
2029
2029
2011
2013
0
-13.34(-0.66%)
Mar 03, 2013
2019
2031
2016
2026
0
+0.00(+0.00%)
Mar 02, 2013
2019
2031
2016
2026
0
+0.00(+0.00%)
Mar 01, 2013
2019
2031
2016
2026
422,000
+22.45(+1.12%)
Feb 28, 2013
2009
2015
2000
2004
417,000
+4.03(+0.20%)
Feb 27, 2013
1993
2006
1992
2000
433,400
-9.51(-0.47%)
Feb 26, 2013
2023
2023
2009
2010
338,200
-9.37(-0.46%)
Feb 24, 2013
2007
2029
2007
2019
0
+0.00(+0.00%)
Feb 23, 2013
2007
2029
2007
2019
409,200
+3.67(+0.18%)
Feb 22, 2013
2014
2021
2011
2015
391,200
-9.42(-0.47%)
Feb 21, 2013
1997
2025
1995
2025
407,800
+38.81(+1.95%)
Feb 20, 2013
1982
1990
1980
1986
344,200
+3.92(+0.20%)
Feb 19, 2013
1979
1985
1974
1982
420,600
+0.73(+0.04%)
Feb 18, 2013
1981
1983
1976
1981
0
+0.00(+0.00%)
Feb 17, 2013
1981
1983
1976
1981
0
+0.00(+0.00%)
Feb 16, 2013
1981
1983
1976
1981
598,800
+1.57(+0.08%)
Feb 15, 2013
1977
1986
1973
1980
336,000
+3.54(+0.18%)
Feb 14, 2013
1953
1976
1951
1976
331,000
+30.28(+1.56%)
Feb 13, 2013
1958
1959
1944
1946
307,400
+0.00(+0.00%)
Feb 12, 2013
1958
1959
1944
1946
0
-5.11(-0.26%)
Feb 11, 2013
1930
1956
1930
1951
0
+0.00(+0.00%)
Feb 09, 2013
1930
1956
1930
1951
291,200
+19.13(+0.99%)
Feb 08, 2013
1939
1947
1931
1932
412,200
-4.42(-0.23%)
Feb 07, 2013
1943
1944
1935
1936
349,200
-1.99(-0.10%)
Feb 06, 2013
1937
1944
1929
1938
366,600
-15.03(-0.77%)
Feb 05, 2013
1969
1969
1953
1953
345,400
-4.58(-0.23%)
Feb 04, 2013
1965
1967
1942
1958
0
+0.00(+0.00%)
Feb 03, 2013
1965
1967
1942
1958
0
+0.00(+0.00%)
Feb 02, 2013
1965
1967
1942
1958
385,800
-4.15(-0.21%)
Feb 01, 2013
1961
1966
1955
1962
399,600
-2.49(-0.13%)
Jan 31, 2013
1962
1967
1951
1964
523,200
+8.47(+0.43%)
Jan 30, 2013
1946
1959
1945
1956
465,000
+16.25(+0.84%)
Jan 29, 2013
1940
1943
1930
1940
349,400
-6.98(-0.36%)
Jan 28, 2013
1966
1967
1935
1947
0
+0.00(+0.00%)
Jan 27, 2013
1966
1967
1935
1947
0
+0.00(+0.00%)
Jan 26, 2013
1966
1967
1935
1947
401,800
-17.79(-0.91%)
Jan 25, 2013
1971
1980
1961
1964
558,400
-15.93(-0.80%)
Jan 24, 2013
2003
2008
1980
1980
491,400
-16.11(-0.81%)
Jan 23, 2013
1987
1999
1982
1997
553,400
+9.66(+0.49%)
Jan 22, 2013
1988
1992
1973
1987
446,600
-0.99(-0.05%)
Jan 21, 2013
1988
1988
1977
1988
0
+0.00(+0.00%)
Jan 20, 2013
1988
1988
1977
1988
0
+0.00(+0.00%)
Jan 19, 2013
1988
1988
1977
1988
583,400
+13.58(+0.69%)
Jan 18, 2013
1984
1986
1965
1974
828,800
-3.18(-0.16%)
Jan 17, 2013
1988
1996
1970
1977
457,600
-6.29(-0.32%)
Jan 16, 2013
2007
2016
1984
1984
546,200
-23.30(-1.16%)
Jan 15, 2013
1994
2007
1989
2007
454,800
+10.37(+0.52%)
Jan 14, 2013
2017
2018
1984
1997
0
+0.00(+0.00%)
Jan 13, 2013
2017
2018
1984
1997
0
+0.00(+0.00%)
Jan 12, 2013
2017
2018
1984
1997
472,600
-10.13(-0.50%)
Jan 11, 2013
1994
2008
1988
2007
500,800
+14.99(+0.75%)
Jan 10, 2013
2002
2008
1989
1992
607,600
-6.13(-0.31%)
Jan 09, 2013
2003
2010
1998
1998
493,800
-13.31(-0.66%)
Jan 08, 2013
2012
2014
1996
2011
536,200
-0.69(-0.03%)
Jan 07, 2013
2018
2019
2002
2012
0
+0.00(+0.00%)
Jan 06, 2013
2018
2019
2002
2012
0
+0.00(+0.00%)
Jan 05, 2013
2018
2019
2002
2012
378,800
-7.47(-0.37%)
Jan 04, 2013
2041
2042
2018
2019
491,000
-11.69(-0.58%)
Jan 03, 2013
2014
2034
2012
2031
364,000
+0.00(+0.00%)
Jan 02, 2013
2014
2034
2012
2031
0
+34.05(+1.71%)
Jan 01, 2013
1985
2003
1985
1997
0
+0.00(+0.00%)
Dec 31, 2012
1985
2003
1985
1997
0
+0.00(+0.00%)
Dec 30, 2012
1985
2003
1985
1997
0
+0.00(+0.00%)
Dec 29, 2012
1985
2003
1985
1997
303,000
+9.70(+0.49%)
Dec 28, 2012
1979
1988
1972
1987
376,000
+5.10(+0.26%)
Dec 27, 2012
1992
2001
1982
1982
458,000
+0.43(+0.02%)
Dec 26, 2012
1984
1986
1977
1982
0
+0.00(+0.00%)
Dec 25, 2012
1984
1986
1977
1982
348,200
+1.40(+0.07%)
Dec 24, 2012
2005
2005
1976
1980
0
+0.00(+0.00%)
Dec 23, 2012
2005
2005
1976
1980
0
+0.00(+0.00%)
Dec 22, 2012
2005
2005
1976
1980
553,600
-19.08(-0.95%)
Dec 21, 2012
2002
2006
1992
2000
422,000
+6.41(+0.32%)
Dec 20, 2012
1991
1993
1979
1993
0
+0.00(+0.00%)
Dec 19, 2012
1991
1993
1979
1993
454,200
+10.02(+0.51%)
Dec 18, 2012
1993
1999
1981
1983
366,600
-11.97(-0.60%)
Dec 17, 2012
1989
2000
1985
1995
0
+0.00(+0.00%)
Dec 16, 2012
1989
2000
1985
1995
0
+0.00(+0.00%)
Dec 15, 2012
1989
2000
1985
1995
350,400
-7.73(-0.39%)
Dec 14, 2012
1976
2003
1976
2003
421,400
+27.33(+1.38%)
Dec 13, 2012
1972
1975
1967
1975
459,800
+10.82(+0.55%)
Dec 12, 2012
1963
1966
1957
1965
404,800
+7.20(+0.37%)
Dec 11, 2012
1966
1970
1955
1957
367,600
-0.03(-0.00%)
Dec 10, 2012
1953
1963
1953
1957
0
+0.00(+0.00%)
Dec 09, 2012
1953
1963
1953
1957
0
+0.00(+0.00%)
Dec 08, 2012
1953
1963
1953
1957
413,400
+7.83(+0.40%)
Dec 07, 2012
1949
1955
1946
1950
345,400
+2.58(+0.13%)
Dec 06, 2012
1933
1950
1930
1947
492,600
+11.86(+0.61%)
Dec 05, 2012
1933
1938
1928
1935
294,800
-4.84(-0.25%)
Dec 04, 2012
1937
1945
1934
1940
314,800
+7.12(+0.37%)
Dec 01, 2012
1933
1942
1928
1933
337,200
-1.95(-0.10%)
Nov 30, 2012
1923
1935
1923
1935
388,800
+22.07(+1.15%)
Nov 29, 2012
1916
1917
1906
1913
409,000
-12.42(-0.65%)
Nov 28, 2012
1917
1930
1914
1925
588,200
+16.69(+0.87%)
Nov 27, 2012
1918
1918
1906
1909
276,800
-2.82(-0.15%)
Nov 26, 2012
1902
1911
1895
1911
0
+0.00(+0.00%)
Nov 25, 2012
1902
1911
1895
1911
0
+0.00(+0.00%)
Nov 24, 2012
1902
1911
1895
1911
330,000
+11.83(+0.62%)
Nov 23, 2012
1895
1903
1893
1900
412,800
+15.46(+0.82%)
Nov 22, 2012
1896
1900
1878
1884
380,800
-6.14(-0.32%)
Nov 21, 2012
1897
1898
1886
1890
372,400
+12.08(+0.64%)
Nov 20, 2012
1870
1884
1869
1878
349,400
+17.27(+0.93%)
Nov 19, 2012
1866
1873
1857
1861
0
+0.00(+0.00%)
Nov 18, 2012
1866
1873
1857
1861
0
+0.00(+0.00%)
Nov 17, 2012
1866
1873
1857
1861
465,000
-9.89(-0.53%)
Nov 16, 2012
1870
1875
1860
1871
450,800
-23.32(-1.23%)
Nov 15, 2012
1891
1895
1881
1894
534,000
+4.34(+0.23%)
Nov 14, 2012
1904
1905
1882
1890
494,800
-11.17(-0.59%)
Nov 13, 2012
1899
1904
1893
1901
473,200
-3.54(-0.19%)
Nov 12, 2012
1893
1908
1879
1904
0
+0.00(+0.00%)
Nov 11, 2012
1893
1908
1879
1904
0
+0.00(+0.00%)
Nov 10, 2012
1893
1908
1879
1904
636,200
-10.00(-0.52%)
Nov 09, 2012
1913
1919
1906
1914
659,600
-23.14(-1.19%)
Nov 08, 2012
1934
1938
1917
1938
556,800
+9.38(+0.49%)
Nov 07, 2012
1912
1928
1908
1928
545,800
+19.95(+1.05%)
Nov 06, 2012
1905
1914
1903
1908
343,400
-10.50(-0.55%)
Nov 05, 2012
1921
1922
1915
1919
0
+0.00(+0.00%)
Nov 03, 2012
1921
1922
1915
1919
0
+0.00(+0.00%)
Nov 02, 2012
1921
1922
1915
1919
441,200
+20.28(+1.07%)
Nov 01, 2012
1904
1905
1888
1898
402,400
-13.62(-0.71%)
Oct 31, 2012
1913
1918
1909
1912
397,200
+12.48(+0.66%)
Oct 30, 2012
1894
1914
1894
1900
334,200
+8.06(+0.43%)
Oct 29, 2012
1902
1905
1885
1892
371,800
+0.09(+0.00%)
Oct 27, 2012
1918
1921
1890
1891
0
+0.00(+0.00%)
Oct 26, 2012
1918
1921
1890
1891
437,600
-33.07(-1.72%)
Oct 25, 2012
1907
1925
1905
1924
438,000
+10.54(+0.55%)
Oct 24, 2012
1907
1922
1902
1914
564,600
-12.85(-0.67%)
Oct 23, 2012
1944
1944
1927
1927
539,000
-14.78(-0.76%)
Oct 22, 2012
1911
1943
1910
1942
458,200
-2.25(-0.12%)
Oct 20, 2012
1954
1959
1939
1944
0
+0.00(+0.00%)
Oct 19, 2012
1954
1959
1939
1944
383,200
-15.28(-0.78%)
Oct 18, 2012
1960
1964
1954
1959
495,000
+3.97(+0.20%)
Oct 17, 2012
1956
1966
1950
1955
499,800
+13.61(+0.70%)
Oct 16, 2012
1943
1944
1931
1942
538,400
+15.95(+0.83%)
Oct 15, 2012
1928
1937
1921
1926
568,000
-7.67(-0.40%)
Oct 14, 2012
1938
1940
1927
1933
0
+0.00(+0.00%)
Oct 13, 2012
1938
1940
1927
1933
0
+0.00(+0.00%)
Oct 12, 2012
1938
1940
1927
1933
398,800
+0.17(+0.01%)
Oct 11, 2012
1934
1950
1920
1933
464,200
-15.13(-0.78%)
Oct 10, 2012
1962
1963
1948
1948
449,400
-30.82(-1.56%)
Oct 09, 2012
1982
1992
1979
1979
516,800
-2.85(-0.14%)
Oct 08, 2012
1994
1994
1979
1982
508,400
-13.28(-0.67%)
Oct 06, 2012
2005
2008
1991
1995
0
+0.00(+0.00%)
Oct 05, 2012
2005
2008
1991
1995
681,200
+2.49(+0.12%)
Oct 04, 2012
1999
1999
1983
1993
597,000
-3.35(-0.17%)
Oct 03, 2012
1999
2004
1995
1996
0
+0.00(+0.00%)
Oct 02, 2012
1999
2004
1995
1996
496,200
-0.18(-0.01%)
Oct 01, 2012
2000
2000
1988
1996
0
+0.00(+0.00%)
Sep 30, 2012
2000
2000
1988
1996
0
+0.00(+0.00%)
Sep 29, 2012
2000
2000
1988
1996
0
+0.00(+0.00%)
Sep 28, 2012
2000
2000
1988
1996
678,200
+7.51(+0.38%)
Sep 27, 2012
1970
1991
1970
1989
693,800
+8.26(+0.42%)
Sep 26, 2012
1973
1986
1969
1980
1,209,800
-10.97(-0.55%)
Sep 25, 2012
1994
2004
1989
1991
529,000
-12.03(-0.60%)
Sep 24, 2012
1996
2005
1978
2003
483,000
+1.07(+0.05%)
Sep 23, 2012
2000
2005
1992
2002
0
+0.00(+0.00%)
Sep 22, 2012
2000
2005
1992
2002
0
+0.00(+0.00%)
Sep 21, 2012
2000
2005
1992
2002
649,200
+12.04(+0.60%)
Sep 20, 2012
1998
2005
1988
1990
618,400
-17.55(-0.87%)
Sep 19, 2012
2000
2013
1994
2008
960,000
+2.92(+0.15%)
Sep 18, 2012
1998
2006
1996
2005
855,200
+2.61(+0.13%)
Sep 17, 2012
2006
2012
1998
2002
881,600
-5.23(-0.26%)
Sep 16, 2012
1994
2009
1991
2008
0
+0.00(+0.00%)
Sep 15, 2012
1994
2009
1991
2008
0
+0.00(+0.00%)
Sep 14, 2012
1994
2009
1991
2008
1,023,800
+56.89(+2.92%)
Sep 13, 2012
1948
1955
1939
1951
983,000
+0.66(+0.03%)
Sep 12, 2012
1931
1953
1928
1950
708,400
+30.03(+1.56%)
Sep 11, 2012
1920
1923
1912
1920
718,800
-4.70(-0.24%)
Sep 10, 2012
1935
1938
1925
1925
620,800
-4.88(-0.25%)
Sep 08, 2012
1918
1930
1916
1930
0
+0.00(+0.00%)
Sep 07, 2012
1918
1930
1916
1930
597,600
+48.34(+2.57%)
Sep 06, 2012
1882
1888
1873
1881
752,800
+7.21(+0.38%)
Sep 05, 2012
1895
1895
1874
1874
624,200
-33.10(-1.74%)
Sep 04, 2012
1911
1916
1906
1907
881,600
-5.58(-0.29%)
Sep 03, 2012
1909
1922
1885
1913
597,200
+7.59(+0.40%)
Sep 02, 2012
1897
1912
1897
1905
0
+0.00(+0.00%)
Sep 01, 2012
1897
1912
1897
1905
0
+0.00(+0.00%)
Aug 31, 2012
1897
1912
1897
1905
659,200
-1.26(-0.07%)
Aug 30, 2012
1923
1923
1897
1906
747,800
-22.16(-1.15%)
Aug 29, 2012
1920
1931
1915
1929
592,400
+12.21(+0.64%)
Aug 28, 2012
1922
1926
1911
1916
612,000
-1.54(-0.08%)
Aug 27, 2012
1909
1925
1908
1918
573,000
-1.94(-0.10%)
Aug 26, 2012
1921
1927
1914
1920
0
+0.00(+0.00%)
Aug 25, 2012
1921
1927
1914
1920
0
+0.00(+0.00%)
Aug 24, 2012
1921
1927
1914
1920
631,400
-22.73(-1.17%)
Aug 23, 2012
1935
1943
1924
1943
604,400
+7.35(+0.38%)
Aug 22, 2012
1940
1947
1917
1935
422,800
-8.03(-0.41%)
Aug 21, 2012
1955
1961
1943
1943
407,600
-3.09(-0.16%)
Aug 20, 2012
1945
1950
1938
1946
358,000
-0.23(-0.01%)
Aug 19, 2012
1964
1964
1942
1947
0
+0.00(+0.00%)
Aug 18, 2012
1964
1964
1942
1947
0
+0.00(+0.00%)
Aug 17, 2012
1964
1964
1942
1947
372,400
-11.37(-0.58%)
Aug 16, 2012
1956
1960
1947
1958
430,600
+0.95(+0.05%)
Aug 15, 2012
1943
1957
1939
1957
0
+0.00(+0.00%)
Aug 14, 2012
1943
1957
1939
1957
341,200
+24.52(+1.27%)
Aug 13, 2012
1945
1946
1932
1932
352,600
-13.96(-0.72%)
Aug 12, 2012
1938
1948
1934
1946
0
+0.00(+0.00%)
Aug 11, 2012
1938
1948
1934
1946
0
+0.00(+0.00%)
Aug 10, 2012
1938
1948
1934
1946
326,600
+5.81(+0.30%)
Aug 09, 2012
1907
1947
1907
1941
495,200
+37.36(+1.96%)
Aug 08, 2012
1897
1920
1897
1903
485,600
+16.43(+0.87%)
Aug 07, 2012
1884
1892
1882
1887
325,200
+0.92(+0.05%)
Aug 06, 2012
1884
1895
1882
1886
245,600
+34.38(+1.86%)
Aug 05, 2012
1869
1869
1844
1852
0
+0.00(+0.00%)
Aug 04, 2012
1869
1869
1844
1852
0
+2.82(+0.15%)
Aug 03, 2012
1847
1864
1844
1849
258,000
-20.72(-1.11%)
Aug 02, 2012
1884
1886
1865
1869
270,400
-10.53(-0.56%)
Aug 01, 2012
1871
1886
1867
1880
291,200
-2.06(-0.11%)
Jul 31, 2012
1845
1897
1843
1882
359,200
+38.20(+2.07%)
Jul 30, 2012
1847
1850
1841
1844
337,200
+61.32(+3.44%)
Jul 29, 2012
1782
1782
1782
1782
0
+0.00(+0.00%)
Jul 28, 2012
1782
1782
1782
1782
0
-46.69(-2.55%)
Jul 27, 2012
1813
1829
1806
1829
397,600
+46.69(+2.62%)
Jul 26, 2012
1778
1787
1767
1782
409,600
+13.16(+0.74%)
Jul 25, 2012
1760
1786
1759
1769
468,000
-24.62(-1.37%)
Jul 24, 2012
1784
1796
1782
1794
490,600
+4.49(+0.25%)
Jul 23, 2012
1799
1799
1780
1789
502,200
-33.52(-1.84%)
Jul 22, 2012
1823
1823
1823
1823
0
+0.00(+0.00%)
Jul 21, 2012
1823
1823
1823
1823
0
+0.03(+0.00%)
Jul 20, 2012
1824
1830
1819
1823
412,200
-0.03(-0.00%)
Jul 19, 2012
1821
1830
1816
1823
488,600
+28.05(+1.56%)
Jul 18, 2012
1821
1828
1790
1795
454,600
-27.05(-1.48%)
Jul 17, 2012
1809
1836
1802
1822
412,600
+4.17(+0.23%)
Jul 16, 2012
1820
1822
1807
1818
268,400
+4.90(+0.27%)
Jul 15, 2012
1791
1821
1774
1813
0
+0.00(+0.00%)
Jul 14, 2012
1791
1821
1774
1813
0
+0.00(+0.00%)
Jul 13, 2012
1791
1821
1774
1813
348,600
+27.50(+1.54%)
Jul 12, 2012
1828
1831
1785
1785
320,800
-41.00(-2.24%)
Jul 11, 2012
1826
1828
1814
1826
336,600
-3.06(-0.17%)
Jul 10, 2012
1844
1846
1824
1829
368,800
-6.68(-0.36%)
Jul 09, 2012
1840
1844
1833
1836
282,000
-22.07(-1.19%)
Jul 08, 2012
1878
1880
1850
1858
0
+0.00(+0.00%)
Jul 07, 2012
1878
1880
1850
1858
0
+0.00(+0.00%)
Jul 06, 2012
1878
1880
1850
1858
340,600
-17.29(-0.92%)
Jul 05, 2012
1871
1878
1867
1875
324,200
+1.04(+0.06%)
Jul 04, 2012
1876
1882
1872
1874
336,200
+6.63(+0.35%)
Jul 03, 2012
1859
1871
1858
1868
348,200
+16.17(+0.87%)
Jul 02, 2012
1865
1866
1851
1852
273,600
-2.36(-0.13%)
Jun 30, 2012
1809
1854
1802
1854
0
+0.00(+0.00%)
Jun 29, 2012
1809
1854
1802
1854
320,600
+34.83(+1.91%)
Jun 28, 2012
1826
1827
1806
1819
309,600
+1.53(+0.08%)
Jun 27, 2012
1816
1821
1795
1818
319,400
-0.16(-0.01%)
Jun 26, 2012
1819
1827
1814
1818
313,200
-7.57(-0.41%)
Jun 25, 2012
1843
1843
1813
1825
291,200
-22.01(-1.19%)
Jun 24, 2012
1861
1864
1844
1847
0
+0.00(+0.00%)
Jun 23, 2012
1861
1864
1844
1847
0
+0.00(+0.00%)
Jun 22, 2012
1861
1864
1844
1847
300,800
-41.76(-2.21%)
Jun 21, 2012
1896
1900
1880
1889
390,200
-14.97(-0.79%)
Jun 20, 2012
1908
1908
1895
1904
367,800
+12.35(+0.65%)
Jun 19, 2012
1886
1895
1884
1892
381,000
+0.06(+0.00%)
Jun 18, 2012
1893
1901
1887
1892
376,200
+33.55(+1.81%)
Jun 16, 2012
1871
1871
1847
1858
0
+0.00(+0.00%)
Jun 15, 2012
1871
1871
1847
1858
452,600
-13.32(-0.71%)
Jun 14, 2012
1857
1871
1855
1871
426,600
+12.16(+0.65%)
Jun 13, 2012
1867
1867
1850
1859
558,200
+4.58(+0.25%)
Jun 12, 2012
1841
1858
1840
1855
421,400
-12.30(-0.66%)
Jun 11, 2012
1861
1869
1860
1867
382,200
+31.40(+1.71%)
Jun 10, 2012
1854
1855
1833
1836
0
+0.00(+0.00%)
Jun 09, 2012
1854
1855
1833
1836
0
+0.00(+0.00%)
Jun 08, 2012
1854
1855
1833
1836
379,800
-12.31(-0.67%)
Jun 07, 2012
1839
1853
1839
1848
403,400
+46.10(+2.56%)
Jun 06, 2012
1800
1806
1792
1802
0
+0.00(+0.00%)
Jun 05, 2012
1800
1806
1792
1802
338,800
+18.72(+1.05%)
Jun 04, 2012
1783
1794
1777
1783
395,000
-51.38(-2.80%)
Jun 03, 2012
1832
1842
1822
1835
0
+0.00(+0.00%)
Jun 01, 2012
1832
1842
1822
1835
334,400
-8.96(-0.49%)
May 31, 2012
1820
1843
1813
1843
448,000
-1.39(-0.08%)
May 30, 2012
1846
1847
1829
1845
417,000
-5.05(-0.27%)
May 29, 2012
1822
1852
1818
1850
328,000
+25.74(+1.41%)
May 28, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 27, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 26, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 25, 2012
1819
1832
1816
1824
386,400
+9.70(+0.53%)
May 24, 2012
1807
1817
1801
1814
408,000
+5.85(+0.32%)
May 23, 2012
1815
1815
1796
1809
447,600
-20.07(-1.10%)
May 22, 2012
1826
1831
1814
1829
428,400
+29.56(+1.64%)
May 21, 2012
1801
1804
1788
1799
414,200
+16.67(+0.94%)
May 20, 2012
1814
1814
1779
1782
0
+0.00(+0.00%)
May 19, 2012
1814
1814
1779
1782
0
+0.00(+0.00%)
May 18, 2012
1814
1814
1779
1782
547,800
-62.78(-3.40%)
May 17, 2012
1843
1856
1833
1845
444,200
+4.71(+0.26%)
May 16, 2012
1887
1889
1840
1841
426,200
-58.43(-3.08%)
May 15, 2012
1898
1905
1882
1899
524,600
-14.77(-0.77%)
May 14, 2012
1917
1922
1900
1914
399,000
-3.40(-0.18%)
May 13, 2012
1939
1939
1916
1917
0
+0.00(+0.00%)
May 12, 2012
1939
1939
1916
1917
0
+0.00(+0.00%)
May 11, 2012
1939
1939
1916
1917
536,000
-27.80(-1.43%)
May 10, 2012
1945
1952
1937
1945
425,000
-5.36(-0.27%)
May 09, 2012
1958
1962
1945
1950
468,000
-16.72(-0.85%)
May 08, 2012
1967
1970
1961
1967
492,600
+10.57(+0.54%)
May 07, 2012
1956
1961
1952
1956
533,600
-32.71(-1.64%)
May 06, 2012
1987
1992
1982
1989
0
+0.00(+0.00%)
May 05, 2012
1987
1992
1982
1989
0
+0.00(+0.00%)
May 04, 2012
1987
1992
1982
1989
608,800
-5.96(-0.30%)
May 03, 2012
1996
1999
1990
1995
685,800
-3.96(-0.20%)
May 02, 2012
1994
2001
1990
1999
653,000
+17.08(+0.86%)
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.