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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
5.880
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2017
4.187
4.204
4.123
4.130
58,881,544
-0.02(-0.37%)
May 30, 2017
4.149
4.168
4.126
4.145
24,184,952
+0.01(+0.18%)
May 26, 2017
4.100
4.179
4.083
4.138
37,341,964
+0.12(+2.92%)
May 25, 2017
4.130
4.157
3.998
4.020
58,833,080
-0.11(-2.57%)
May 24, 2017
4.157
4.202
4.108
4.126
84,414,272
+0.05(+1.11%)
May 23, 2017
4.062
4.145
4.049
4.081
77,379,056
+0.09(+2.18%)
May 22, 2017
4.017
4.041
3.918
3.994
58,323,704
-0.12(-3.03%)
May 19, 2017
4.111
4.187
4.055
4.119
102,489,720
+0.25(+6.46%)
May 18, 2017
3.937
4.168
3.793
3.869
191,328,720
-0.87(-18.44%)
May 17, 2017
4.834
4.876
4.721
4.744
35,178,944
-0.16(-3.32%)
May 16, 2017
4.921
4.935
4.853
4.906
22,570,998
+0.03(+0.54%)
May 15, 2017
4.872
4.921
4.846
4.880
24,227,492
+0.03(+0.55%)
May 12, 2017
4.808
4.861
4.785
4.853
41,866,428
+0.09(+1.99%)
May 11, 2017
4.691
4.780
4.657
4.759
26,566,868
+0.11(+2.28%)
May 10, 2017
4.668
4.698
4.636
4.653
22,746,742
+0.06(+1.32%)
May 09, 2017
4.592
4.634
4.579
4.592
22,006,760
+0.02(+0.33%)
May 08, 2017
4.581
4.619
4.558
4.577
18,905,654
-0.01(-0.25%)
May 05, 2017
4.539
4.605
4.501
4.588
27,429,522
+0.08(+1.85%)
May 04, 2017
4.664
4.672
4.482
4.505
26,276,948
-0.20(-4.19%)
May 03, 2017
4.732
4.755
4.672
4.702
34,391,328
-0.09(-1.82%)
May 02, 2017
4.713
4.800
4.698
4.789
50,662,188
+0.09(+1.97%)
May 01, 2017
4.685
4.768
4.640
4.696
21,312,670
+0.04(+0.89%)
Apr 28, 2017
4.587
4.670
4.560
4.655
27,280,936
+0.02(+0.49%)
Apr 27, 2017
4.681
4.693
4.613
4.632
46,359,984
+0.04(+0.82%)
Apr 26, 2017
4.594
4.655
4.564
4.594
22,106,606
-0.03(-0.57%)
Apr 25, 2017
4.556
4.647
4.539
4.621
23,676,660
+0.00(+0.00%)
Apr 24, 2017
4.617
4.674
4.592
4.621
29,746,136
+0.13(+2.95%)
Apr 21, 2017
4.515
4.556
4.472
4.488
30,012,716
-0.01(-0.25%)
Apr 20, 2017
4.662
4.662
4.488
4.500
39,506,556
-0.10(-2.14%)
Apr 19, 2017
4.689
4.691
4.587
4.598
43,369,432
-0.07(-1.54%)
Apr 18, 2017
4.666
4.749
4.651
4.670
20,415,428
-0.06(-1.20%)
Apr 17, 2017
4.530
4.727
4.530
4.727
27,243,884
+0.27(+6.03%)
Apr 13, 2017
4.545
4.562
4.456
4.458
19,960,248
-0.09(-2.08%)
Apr 12, 2017
4.556
4.568
4.503
4.553
22,754,248
+0.00(+0.00%)
Apr 11, 2017
4.575
4.606
4.458
4.553
33,397,806
-0.01(-0.17%)
Apr 10, 2017
4.579
4.590
4.496
4.560
33,907,712
+0.00(+0.08%)
Apr 07, 2017
4.564
4.647
4.526
4.556
27,389,250
+0.05(+1.09%)
Apr 06, 2017
4.553
4.632
4.492
4.507
35,040,052
-0.08(-1.73%)
Apr 05, 2017
4.730
4.730
4.579
4.587
24,428,678
-0.14(-2.88%)
Apr 04, 2017
4.640
4.730
4.609
4.723
33,379,446
+0.06(+1.22%)
Apr 03, 2017
4.594
4.670
4.587
4.666
22,396,558
+0.10(+2.19%)
Mar 31, 2017
4.592
4.630
4.539
4.566
23,916,088
-0.03(-0.74%)
Mar 30, 2017
4.668
4.710
4.600
4.600
23,008,012
-0.12(-2.64%)
Mar 29, 2017
4.626
4.740
4.623
4.725
43,444,764
+0.11(+2.29%)
Mar 28, 2017
4.626
4.661
4.581
4.619
33,548,568
-0.03(-0.57%)
Mar 27, 2017
4.555
4.649
4.538
4.645
19,673,722
+0.01(+0.24%)
Mar 24, 2017
4.585
4.653
4.547
4.634
16,087,662
+0.06(+1.41%)
Mar 23, 2017
4.543
4.600
4.524
4.570
24,584,710
-0.05(-0.98%)
Mar 22, 2017
4.604
4.702
4.568
4.615
20,385,682
+0.00(+0.08%)
Mar 21, 2017
4.736
4.755
4.536
4.611
51,227,448
-0.11(-2.40%)
Mar 20, 2017
4.611
4.753
4.589
4.725
80,915,312
+0.09(+2.04%)
Mar 17, 2017
4.793
4.800
4.626
4.630
32,387,728
-0.11(-2.39%)
Mar 16, 2017
4.812
4.825
4.712
4.744
29,946,024
-0.07(-1.49%)
Mar 15, 2017
4.713
4.840
4.661
4.816
51,274,604
+0.12(+2.66%)
Mar 14, 2017
4.736
4.787
4.687
4.691
27,190,554
-0.07(-1.51%)
Mar 13, 2017
4.702
4.778
4.695
4.763
21,083,200
+0.07(+1.53%)
Mar 10, 2017
4.740
4.740
4.653
4.691
21,581,420
+0.07(+1.56%)
Mar 09, 2017
4.630
4.664
4.575
4.619
25,192,472
-0.03(-0.65%)
Mar 08, 2017
4.672
4.721
4.596
4.649
21,618,618
-0.11(-2.23%)
Mar 07, 2017
4.838
4.842
4.740
4.755
17,341,244
-0.06(-1.26%)
Mar 06, 2017
4.861
4.872
4.793
4.816
15,523,788
-0.05(-0.93%)
Mar 03, 2017
4.789
4.876
4.751
4.861
31,225,374
+0.12(+2.55%)
Mar 02, 2017
4.827
4.835
4.713
4.740
23,150,906
-0.13(-2.72%)
Mar 01, 2017
4.959
4.967
4.823
4.872
61,780,028
+0.04(+0.74%)
Feb 28, 2017
4.878
4.912
4.821
4.836
22,826,812
-0.05(-1.01%)
Feb 27, 2017
4.867
4.927
4.842
4.886
16,990,508
+0.04(+0.86%)
Feb 24, 2017
4.878
4.893
4.838
4.844
20,798,918
-0.12(-2.36%)
Feb 23, 2017
5.109
5.109
4.931
4.961
28,574,382
-0.07(-1.35%)
Feb 22, 2017
4.961
5.029
4.946
5.029
17,808,646
+0.04(+0.83%)
Feb 21, 2017
4.969
4.992
4.908
4.988
31,130,674
+0.12(+2.54%)
Feb 17, 2017
4.864
4.864
4.864
0
-0.04(-0.76%)
Feb 16, 2017
5.057
5.065
4.872
4.901
40,908,372
-0.12(-2.29%)
Feb 15, 2017
4.872
5.042
4.816
5.016
46,790,728
+0.22(+4.64%)
Feb 14, 2017
4.742
4.801
4.699
4.794
32,415,494
+0.05(+1.10%)
Feb 13, 2017
4.746
4.760
4.688
4.742
28,876,340
-0.04(-0.85%)
Feb 10, 2017
4.723
4.790
4.716
4.783
20,424,988
+0.07(+1.50%)
Feb 09, 2017
4.749
4.801
4.701
4.712
30,902,822
-0.02(-0.39%)
Feb 08, 2017
4.568
4.749
4.556
4.731
49,351,996
+0.17(+3.74%)
Feb 07, 2017
4.608
4.627
4.560
4.560
38,151,240
+0.07(+1.49%)
Feb 06, 2017
4.516
4.571
4.493
4.493
21,673,248
-0.03(-0.66%)
Feb 03, 2017
4.508
4.586
4.497
4.523
38,815,408
+0.06(+1.33%)
Feb 02, 2017
4.453
4.486
4.419
4.464
27,484,126
+0.03(+0.59%)
Feb 01, 2017
4.393
4.471
4.389
4.438
32,350,808
+0.06(+1.31%)
Jan 31, 2017
4.410
4.425
4.347
4.380
25,742,602
-0.04(-0.92%)
Jan 30, 2017
4.425
4.443
4.384
4.421
24,793,832
-0.06(-1.24%)
Jan 27, 2017
4.484
4.532
4.462
4.477
30,253,032
-0.03(-0.58%)
Jan 26, 2017
4.447
4.503
4.399
4.503
49,101,156
-0.00(-0.08%)
Jan 25, 2017
4.462
4.517
4.443
4.506
44,226,952
+0.09(+2.10%)
Jan 24, 2017
4.362
4.428
4.351
4.414
40,569,692
-0.04(-0.83%)
Jan 23, 2017
4.302
4.451
4.287
4.451
34,722,816
+0.18(+4.17%)
Jan 20, 2017
4.273
4.282
4.208
4.273
27,675,044
+0.05(+1.23%)
Jan 19, 2017
4.273
4.276
4.180
4.221
27,061,696
+0.02(+0.44%)
Jan 18, 2017
4.224
4.254
4.187
4.202
23,745,644
-0.05(-1.13%)
Jan 17, 2017
4.165
4.276
4.147
4.250
31,286,860
+0.09(+2.14%)
Jan 13, 2017
4.161
4.161
4.161
0
-0.11(-2.52%)
Jan 12, 2017
4.262
4.291
4.221
4.269
36,918,504
+0.03(+0.61%)
Jan 11, 2017
4.095
4.243
4.069
4.243
35,111,012
+0.10(+2.51%)
Jan 10, 2017
4.187
4.210
4.113
4.139
24,642,292
-0.00(-0.09%)
Jan 09, 2017
4.135
4.171
4.109
4.143
23,646,430
+0.03(+0.63%)
Jan 06, 2017
4.102
4.154
4.080
4.117
45,880,292
-0.01(-0.36%)
Jan 05, 2017
4.043
4.169
4.039
4.132
61,088,736
+0.11(+2.77%)
Jan 04, 2017
4.006
4.045
3.991
4.020
28,488,760
+0.05(+1.31%)
Jan 03, 2017
3.902
3.976
3.902
3.969
37,812,092
+0.16(+4.09%)
Dec 30, 2016
3.813
3.813
3.813
0
-0.02(-0.63%)
Dec 29, 2016
3.785
3.856
3.781
3.837
24,572,760
+0.06(+1.57%)
Dec 28, 2016
3.696
3.791
3.689
3.778
37,246,920
+0.10(+2.83%)
Dec 27, 2016
3.681
3.694
3.644
3.674
35,116,320
+0.01(+0.41%)
Dec 23, 2016
3.659
3.659
3.659
0
+0.13(+3.56%)
Dec 22, 2016
3.475
3.551
3.458
3.533
40,349,448
+0.08(+2.43%)
Dec 21, 2016
3.493
3.497
3.442
3.449
21,020,618
+0.02(+0.53%)
Dec 20, 2016
3.449
3.462
3.369
3.431
44,093,936
+0.10(+3.07%)
Dec 19, 2016
3.471
3.471
3.321
3.329
63,721,820
-0.07(-2.04%)
Dec 16, 2016
3.482
3.504
3.394
3.398
39,513,116
-0.11(-3.22%)
Dec 15, 2016
3.511
3.551
3.425
3.511
77,856,792
-0.00(-0.10%)
Dec 14, 2016
3.621
3.643
3.502
3.515
62,415,920
-0.08(-2.33%)
Dec 13, 2016
3.591
3.635
3.544
3.599
57,842,588
+0.07(+2.07%)
Dec 12, 2016
3.621
3.639
3.522
3.526
41,636,904
-0.15(-4.07%)
Dec 09, 2016
3.664
3.716
3.654
3.675
47,261,944
+0.03(+0.70%)
Dec 08, 2016
3.657
3.686
3.635
3.650
38,128,292
-0.00(-0.10%)
Dec 07, 2016
3.690
3.701
3.610
3.654
37,411,844
-0.02(-0.50%)
Dec 06, 2016
3.591
3.705
3.577
3.672
21,867,452
+0.05(+1.31%)
Dec 05, 2016
3.570
3.628
3.560
3.624
21,356,816
+0.06(+1.64%)
Dec 02, 2016
3.588
3.632
3.551
3.566
28,600,724
+0.03(+0.83%)
Dec 01, 2016
3.672
3.679
3.531
3.537
51,882,520
-0.24(-6.24%)
Nov 30, 2016
3.831
3.878
3.772
3.772
42,814,444
+0.03(+0.78%)
Nov 29, 2016
3.772
3.801
3.721
3.743
23,031,614
-0.05(-1.44%)
Nov 28, 2016
3.732
3.845
3.707
3.798
38,477,232
+0.07(+1.96%)
Nov 25, 2016
3.714
3.739
3.699
3.725
14,769,101
-0.09(-2.39%)
Nov 23, 2016
3.816
3.816
3.816
0
-0.07(-1.78%)
Nov 22, 2016
3.955
3.958
3.827
3.885
29,365,672
+0.00(+0.00%)
Nov 21, 2016
3.874
3.900
3.845
3.885
22,307,428
+0.11(+2.80%)
Nov 18, 2016
3.838
3.864
3.761
3.780
29,025,106
+0.05(+1.27%)
Nov 17, 2016
3.820
3.847
3.718
3.732
33,528,874
-0.11(-2.76%)
Nov 16, 2016
3.765
3.864
3.732
3.838
54,423,724
-0.03(-0.66%)
Nov 15, 2016
3.710
3.878
3.707
3.864
43,259,396
+0.19(+5.06%)
Nov 14, 2016
3.685
3.714
3.592
3.677
66,369,184
-0.08(-2.23%)
Nov 11, 2016
3.688
3.791
3.581
3.761
55,265,700
-0.03(-0.87%)
Nov 10, 2016
3.926
3.980
3.732
3.794
69,680,888
-0.38(-9.01%)
Nov 09, 2016
4.192
4.305
4.163
4.170
57,338,420
-0.20(-4.59%)
Nov 08, 2016
4.323
4.445
4.272
4.371
31,131,070
+0.02(+0.50%)
Nov 07, 2016
4.312
4.365
4.279
4.349
39,839,068
+0.22(+5.39%)
Nov 04, 2016
4.108
4.221
4.073
4.126
38,939,004
+0.01(+0.35%)
Nov 03, 2016
4.195
4.264
4.101
4.112
38,395,632
-0.03(-0.62%)
Nov 02, 2016
4.177
4.205
4.070
4.137
30,444,040
-0.06(-1.39%)
Nov 01, 2016
4.356
4.363
4.137
4.195
65,053,496
-0.16(-3.57%)
Oct 31, 2016
4.398
4.413
4.340
4.351
66,328,964
+0.14(+3.29%)
Oct 28, 2016
4.234
4.274
4.161
4.212
34,381,264
-0.01(-0.26%)
Oct 27, 2016
4.227
4.292
4.186
4.223
45,674,384
+0.05(+1.22%)
Oct 26, 2016
4.139
4.214
4.125
4.172
28,228,096
-0.02(-0.52%)
Oct 25, 2016
4.165
4.214
4.106
4.194
26,847,008
+0.02(+0.44%)
Oct 24, 2016
4.234
4.234
4.176
4.176
19,790,500
-0.02(-0.43%)
Oct 21, 2016
4.157
4.207
4.157
4.194
21,947,462
-0.02(-0.43%)
Oct 20, 2016
4.136
4.249
4.128
4.212
26,403,590
+0.05(+1.32%)
Oct 19, 2016
4.198
4.216
4.143
4.157
36,207,324
-0.05(-1.30%)
Oct 18, 2016
4.168
4.227
4.088
4.212
35,755,176
+0.11(+2.63%)
Oct 17, 2016
4.032
4.108
4.028
4.104
52,038,088
+0.06(+1.48%)
Oct 14, 2016
4.048
4.066
4.018
4.045
35,681,904
+0.04(+0.99%)
Oct 13, 2016
3.906
4.018
3.866
4.005
38,268,416
+0.09(+2.37%)
Oct 12, 2016
3.906
3.970
3.876
3.912
26,303,578
-0.03(-0.67%)
Oct 11, 2016
3.902
3.942
3.884
3.939
41,888,260
+0.01(+0.17%)
Oct 10, 2016
3.959
3.978
3.910
3.932
34,237,144
+0.01(+0.25%)
Oct 07, 2016
3.922
3.949
3.849
3.922
37,775,076
+0.04(+1.11%)
Oct 06, 2016
3.836
3.892
3.813
3.879
33,051,252
+0.03(+0.69%)
Oct 05, 2016
3.783
3.862
3.770
3.852
38,136,476
+0.13(+3.47%)
Oct 04, 2016
3.763
3.780
3.703
3.723
65,829,460
-0.04(-1.14%)
Oct 03, 2016
3.647
3.771
3.634
3.766
38,724,944
+0.14(+3.88%)
Sep 30, 2016
3.665
3.674
3.596
3.626
36,350,976
+0.00(+0.09%)
Sep 29, 2016
3.755
3.775
3.609
3.622
30,383,616
-0.14(-3.62%)
Sep 28, 2016
3.722
3.771
3.665
3.758
24,109,340
+0.04(+1.07%)
Sep 27, 2016
3.649
3.725
3.619
3.718
41,621,964
+0.07(+2.00%)
Sep 26, 2016
3.639
3.679
3.614
3.645
36,385,612
-0.03(-0.81%)
Sep 23, 2016
3.698
3.727
3.655
3.675
20,415,316
-0.04(-1.16%)
Sep 22, 2016
3.738
3.795
3.675
3.718
30,259,234
+0.04(+1.17%)
Sep 21, 2016
3.626
3.685
3.544
3.675
35,947,720
+0.10(+2.88%)
Sep 20, 2016
3.612
3.635
3.566
3.572
17,489,756
+0.03(+0.75%)
Sep 19, 2016
3.582
3.622
3.539
3.546
20,570,690
+0.03(+0.75%)
Sep 16, 2016
3.553
3.559
3.471
3.519
41,428,392
-0.06(-1.67%)
Sep 15, 2016
3.503
3.601
3.460
3.579
30,416,580
+0.10(+2.86%)
Sep 14, 2016
3.480
3.533
3.463
3.480
26,104,180
-0.01(-0.19%)
Sep 13, 2016
3.569
3.589
3.458
3.486
40,920,892
-0.16(-4.36%)
Sep 12, 2016
3.510
3.652
3.483
3.645
35,530,576
+0.10(+2.90%)
Sep 09, 2016
3.662
3.665
3.543
3.543
45,461,356
-0.24(-6.31%)
Sep 08, 2016
3.831
3.838
3.765
3.781
61,227,308
-0.01(-0.35%)
Sep 07, 2016
3.804
3.811
3.718
3.795
60,151,648
-0.04(-0.95%)
Sep 06, 2016
3.738
3.831
3.715
3.831
36,867,692
+0.08(+2.21%)
Sep 02, 2016
3.745
3.748
3.748
3.748
64,010,528
+0.06(+1.53%)
Sep 01, 2016
3.645
3.738
3.612
3.692
51,476,452
+0.02(+0.58%)
Aug 31, 2016
3.763
3.763
3.614
3.670
74,686,800
-0.07(-1.77%)
Aug 30, 2016
3.707
3.740
3.672
3.737
23,513,222
+0.01(+0.36%)
Aug 29, 2016
3.624
3.743
3.617
3.723
28,038,558
+0.09(+2.46%)
Aug 26, 2016
3.660
3.758
3.574
3.634
55,957,372
+0.02(+0.64%)
Aug 25, 2016
3.644
3.664
3.597
3.611
36,300,680
-0.03(-0.73%)
Aug 24, 2016
3.611
3.669
3.581
3.637
31,278,508
-0.00(-0.09%)
Aug 23, 2016
3.730
3.760
3.636
3.641
36,544,548
-0.04(-0.99%)
Aug 22, 2016
3.727
3.727
3.654
3.677
24,705,224
-0.07(-1.77%)
Aug 19, 2016
3.730
3.756
3.680
3.743
28,074,310
-0.01(-0.35%)
Aug 18, 2016
3.773
3.778
3.703
3.756
33,780,252
-0.02(-0.61%)
Aug 17, 2016
3.720
3.790
3.680
3.780
41,302,760
+0.03(+0.88%)
Aug 16, 2016
3.783
3.806
3.743
3.747
34,586,456
-0.03(-0.79%)
Aug 15, 2016
3.750
3.790
3.733
3.776
34,752,592
+0.08(+2.18%)
Aug 12, 2016
3.689
3.755
3.678
3.696
39,332,864
-0.03(-0.70%)
Aug 11, 2016
3.653
3.725
3.653
3.722
39,457,092
+0.09(+2.43%)
Aug 10, 2016
3.683
3.709
3.581
3.634
35,861,456
-0.03(-0.72%)
Aug 09, 2016
3.640
3.706
3.640
3.660
39,213,336
+0.05(+1.36%)
Aug 08, 2016
3.611
3.670
3.598
3.611
46,005,192
-0.03(-0.81%)
Aug 05, 2016
3.663
3.673
3.568
3.640
68,478,992
+0.01(+0.27%)
Aug 04, 2016
3.604
3.683
3.588
3.630
64,906,528
+0.08(+2.31%)
Aug 03, 2016
3.398
3.552
3.363
3.548
65,215,092
+0.15(+4.54%)
Aug 02, 2016
3.453
3.473
3.368
3.394
71,381,008
+0.04(+1.07%)
Aug 01, 2016
3.411
3.414
3.339
3.358
29,432,832
-0.06(-1.87%)
Jul 29, 2016
3.331
3.439
3.327
3.422
40,763,796
+0.13(+4.08%)
Jul 28, 2016
3.321
3.340
3.285
3.288
35,569,588
-0.07(-2.05%)
Jul 27, 2016
3.363
3.406
3.340
3.357
40,998,200
+0.00(+0.00%)
Jul 26, 2016
3.380
3.406
3.347
3.357
32,057,958
-0.02(-0.49%)
Jul 25, 2016
3.419
3.432
3.347
3.373
28,761,966
-0.07(-1.90%)
Jul 22, 2016
3.383
3.449
3.367
3.439
31,152,868
+0.05(+1.35%)
Jul 21, 2016
3.449
3.478
3.324
3.393
45,691,128
-0.08(-2.26%)
Jul 20, 2016
3.416
3.488
3.386
3.471
41,063,092
+0.07(+2.12%)
Jul 19, 2016
3.390
3.421
3.368
3.399
24,519,296
-0.03(-0.76%)
Jul 18, 2016
3.370
3.442
3.360
3.426
25,533,692
+0.05(+1.55%)
Jul 15, 2016
3.354
3.390
3.314
3.373
37,977,248
+0.01(+0.39%)
Jul 14, 2016
3.383
3.419
3.342
3.360
43,575,500
+0.10(+3.01%)
Jul 13, 2016
3.203
3.265
3.173
3.262
32,060,258
+0.07(+2.05%)
Jul 12, 2016
3.245
3.282
3.170
3.196
48,767,856
+0.01(+0.21%)
Jul 11, 2016
3.180
3.219
3.177
3.190
28,462,424
+0.01(+0.31%)
Jul 08, 2016
3.128
3.190
3.020
3.180
34,320,248
+0.16(+5.31%)
Jul 07, 2016
3.026
3.092
3.016
3.020
41,354,664
-0.01(-0.32%)
Jul 06, 2016
2.987
3.042
2.951
3.029
35,643,220
-0.01(-0.27%)
Jul 05, 2016
3.051
3.074
3.011
3.038
40,616,904
-0.09(-3.03%)
Jul 01, 2016
3.067
3.133
3.133
3.133
51,385,852
+0.04(+1.38%)
Jun 30, 2016
2.998
3.119
2.985
3.090
60,799,264
+0.10(+3.51%)
Jun 29, 2016
2.930
2.998
2.923
2.985
34,962,240
+0.12(+4.23%)
Jun 28, 2016
2.779
2.867
2.763
2.864
42,602,232
+0.19(+7.23%)
Jun 27, 2016
2.792
2.795
2.671
2.671
57,495,888
-0.12(-4.34%)
Jun 24, 2016
2.792
2.869
2.761
2.792
55,980,200
-0.15(-5.01%)
Jun 23, 2016
2.848
2.939
2.815
2.939
37,702,940
+0.15(+5.40%)
Jun 22, 2016
2.822
2.871
2.786
2.789
40,864,804
-0.02(-0.81%)
Jun 21, 2016
2.822
2.828
2.750
2.812
40,505,352
-0.02(-0.58%)
Jun 20, 2016
2.818
2.871
2.818
2.828
37,592,588
+0.08(+2.73%)
Jun 17, 2016
2.779
2.805
2.737
2.753
39,455,744
+0.01(+0.48%)
Jun 16, 2016
2.651
2.750
2.615
2.740
31,480,776
+0.06(+2.07%)
Jun 15, 2016
2.697
2.743
2.632
2.684
46,168,520
+0.01(+0.24%)
Jun 14, 2016
2.756
2.782
2.655
2.678
40,839,808
-0.05(-1.92%)
Jun 13, 2016
2.687
2.759
2.681
2.730
41,958,796
-0.02(-0.60%)
Jun 10, 2016
2.831
2.848
2.743
2.746
54,620,756
-0.18(-6.05%)
Jun 09, 2016
2.930
2.943
2.889
2.923
35,585,772
-0.04(-1.22%)
Jun 08, 2016
2.939
2.982
2.917
2.959
40,014,028
+0.11(+4.03%)
Jun 07, 2016
2.746
2.858
2.745
2.845
48,690,592
+0.08(+2.96%)
Jun 06, 2016
2.756
2.789
2.730
2.763
27,510,036
-0.00(-0.12%)
Jun 03, 2016
2.763
2.786
2.728
2.766
24,744,228
+0.05(+1.81%)
Jun 02, 2016
2.642
2.728
2.628
2.717
34,343,912
+0.04(+1.59%)
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.