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
Ellington Financial Llc
(NY:
EFC
)
11.85
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
9.412
9.420
9.220
9.338
116,377
-0.07(-0.78%)
May 30, 2017
9.327
9.440
9.265
9.412
242,883
-0.14(-1.47%)
May 26, 2017
9.485
9.569
9.457
9.552
274,974
+0.03(+0.30%)
May 25, 2017
9.569
9.569
9.490
9.524
158,341
-0.01(-0.12%)
May 24, 2017
9.550
9.569
9.519
9.536
110,579
-0.02(-0.24%)
May 23, 2017
9.569
9.569
9.496
9.558
148,067
-0.01(-0.06%)
May 22, 2017
9.547
9.564
9.519
9.564
119,824
+0.03(+0.35%)
May 19, 2017
9.507
9.552
9.485
9.530
161,064
+0.03(+0.36%)
May 18, 2017
9.457
9.519
9.412
9.496
96,175
+0.05(+0.54%)
May 17, 2017
9.519
9.519
9.410
9.445
147,148
-0.06(-0.65%)
May 16, 2017
9.496
9.519
9.439
9.507
215,278
+0.06(+0.60%)
May 15, 2017
9.485
9.536
9.440
9.451
120,712
+0.02(+0.18%)
May 12, 2017
9.457
9.497
9.429
9.434
104,123
-0.06(-0.59%)
May 11, 2017
9.485
9.507
9.412
9.490
94,183
-0.01(-0.06%)
May 10, 2017
9.372
9.524
9.361
9.496
116,095
+0.05(+0.48%)
May 09, 2017
9.513
9.564
9.395
9.451
194,992
-0.06(-0.65%)
May 08, 2017
9.468
9.552
9.468
9.513
218,580
+0.03(+0.36%)
May 05, 2017
9.344
9.519
9.308
9.479
525,360
+0.27(+2.93%)
May 04, 2017
9.305
9.323
9.175
9.209
199,820
-0.11(-1.21%)
May 03, 2017
9.333
9.333
9.277
9.322
50,389
-0.02(-0.18%)
May 02, 2017
9.316
9.344
9.232
9.338
88,523
+0.03(+0.36%)
May 01, 2017
9.265
9.338
9.236
9.305
35,118
+0.03(+0.30%)
Apr 28, 2017
9.316
9.327
9.215
9.277
56,672
-0.04(-0.42%)
Apr 27, 2017
9.338
9.372
9.226
9.316
62,666
-0.02(-0.24%)
Apr 26, 2017
9.254
9.378
9.203
9.338
126,061
+0.04(+0.42%)
Apr 25, 2017
9.232
9.344
9.232
9.299
160,046
+0.06(+0.61%)
Apr 24, 2017
9.299
9.327
9.198
9.243
72,728
-0.03(-0.36%)
Apr 21, 2017
9.237
9.293
9.217
9.277
121,655
+0.04(+0.43%)
Apr 20, 2017
9.192
9.254
9.161
9.237
152,142
+0.05(+0.55%)
Apr 19, 2017
9.153
9.203
9.123
9.187
155,249
+0.02(+0.25%)
Apr 18, 2017
9.102
9.170
9.063
9.164
95,732
+0.07(+0.74%)
Apr 17, 2017
8.989
9.096
8.989
9.096
87,580
+0.10(+1.06%)
Apr 13, 2017
9.029
9.029
8.968
9.001
88,605
-0.01(-0.12%)
Apr 12, 2017
9.006
9.019
8.950
9.012
41,391
+0.02(+0.25%)
Apr 11, 2017
8.911
9.012
8.905
8.989
112,531
+0.08(+0.95%)
Apr 10, 2017
8.877
8.928
8.825
8.905
95,635
+0.07(+0.76%)
Apr 07, 2017
8.866
8.888
8.798
8.838
64,933
-0.03(-0.38%)
Apr 06, 2017
8.781
8.883
8.781
8.871
44,231
+0.08(+0.96%)
Apr 05, 2017
8.815
8.888
8.787
8.787
113,482
-0.03(-0.32%)
Apr 04, 2017
8.826
8.832
8.787
8.815
117,314
-0.01(-0.13%)
Apr 03, 2017
8.905
8.944
8.815
8.826
124,114
-0.08(-0.95%)
Mar 31, 2017
8.866
8.916
8.798
8.911
126,578
+0.02(+0.19%)
Mar 30, 2017
8.888
8.916
8.860
8.894
40,241
-0.02(-0.25%)
Mar 29, 2017
8.781
8.933
8.781
8.916
64,022
+0.08(+0.96%)
Mar 28, 2017
8.798
8.849
8.781
8.832
129,904
+0.05(+0.51%)
Mar 27, 2017
8.759
8.843
8.759
8.787
51,186
-0.05(-0.51%)
Mar 24, 2017
8.809
8.905
8.798
8.832
115,590
+0.03(+0.38%)
Mar 23, 2017
8.781
8.899
8.781
8.798
86,972
-0.03(-0.38%)
Mar 22, 2017
8.854
8.854
8.776
8.831
77,484
-0.01(-0.13%)
Mar 21, 2017
8.944
8.944
8.838
8.843
64,189
-0.10(-1.13%)
Mar 20, 2017
8.950
8.967
8.890
8.944
96,422
+0.04(+0.44%)
Mar 17, 2017
8.956
8.961
8.888
8.905
108,589
-0.05(-0.57%)
Mar 16, 2017
8.922
8.981
8.905
8.956
101,131
+0.06(+0.63%)
Mar 15, 2017
8.843
8.930
8.781
8.899
161,735
+0.12(+1.41%)
Mar 14, 2017
8.798
8.905
8.742
8.776
116,024
-0.05(-0.57%)
Mar 13, 2017
8.838
8.866
8.781
8.826
104,336
-0.01(-0.13%)
Mar 10, 2017
8.725
8.888
8.725
8.838
121,430
+0.08(+0.96%)
Mar 09, 2017
8.826
8.843
8.753
8.753
84,439
-0.06(-0.64%)
Mar 08, 2017
8.849
8.883
8.809
8.809
120,266
-0.04(-0.45%)
Mar 07, 2017
8.843
8.871
8.826
8.849
85,875
-0.01(-0.13%)
Mar 06, 2017
8.911
8.911
8.832
8.860
130,618
-0.06(-0.63%)
Mar 03, 2017
8.944
8.944
8.854
8.916
105,081
+0.02(+0.25%)
Mar 02, 2017
8.928
8.959
8.871
8.894
161,119
-0.07(-0.82%)
Mar 01, 2017
8.989
9.108
8.944
8.967
198,588
+0.01(+0.06%)
Feb 28, 2017
8.928
9.001
8.911
8.961
145,120
+0.02(+0.19%)
Feb 27, 2017
9.040
9.080
8.894
8.944
390,412
-0.44(-4.74%)
Feb 24, 2017
9.187
9.400
9.147
9.389
494,742
+0.19(+2.02%)
Feb 23, 2017
9.203
9.220
9.158
9.203
162,672
+0.01(+0.06%)
Feb 22, 2017
9.158
9.209
9.125
9.198
191,135
+0.05(+0.49%)
Feb 21, 2017
9.102
9.181
9.051
9.153
192,945
+0.12(+1.31%)
Feb 17, 2017
9.035
9.035
9.035
0
-0.03(-0.31%)
Feb 16, 2017
9.102
9.130
9.051
9.063
88,740
+0.01(+0.12%)
Feb 15, 2017
9.085
9.108
9.011
9.051
127,347
-0.03(-0.37%)
Feb 14, 2017
9.226
9.226
8.838
9.085
297,731
-0.14(-1.53%)
Feb 13, 2017
9.091
9.237
9.091
9.226
169,449
+0.14(+1.49%)
Feb 10, 2017
9.102
9.130
9.080
9.091
153,269
+0.01(+0.12%)
Feb 09, 2017
9.080
9.085
9.029
9.080
148,031
+0.10(+1.07%)
Feb 08, 2017
8.956
9.001
8.905
8.984
146,182
+0.03(+0.31%)
Feb 07, 2017
9.102
9.102
8.899
8.956
65,837
-0.09(-1.00%)
Feb 06, 2017
9.085
9.102
9.023
9.046
96,573
-0.02(-0.19%)
Feb 03, 2017
8.995
9.102
8.995
9.063
111,442
+0.07(+0.81%)
Feb 02, 2017
8.888
8.989
8.861
8.989
128,731
+0.10(+1.14%)
Feb 01, 2017
8.826
8.984
8.826
8.888
90,293
+0.06(+0.70%)
Jan 31, 2017
8.821
8.866
8.781
8.826
118,479
-0.02(-0.19%)
Jan 30, 2017
8.866
8.866
8.809
8.843
81,922
-0.05(-0.57%)
Jan 27, 2017
8.905
8.905
8.850
8.894
93,272
+0.03(+0.32%)
Jan 26, 2017
8.860
8.877
8.830
8.866
112,689
+0.01(+0.06%)
Jan 25, 2017
8.894
8.894
8.804
8.860
71,451
+0.03(+0.32%)
Jan 24, 2017
8.838
8.877
8.753
8.832
131,018
-0.07(-0.76%)
Jan 23, 2017
8.792
8.961
8.792
8.899
86,305
+0.06(+0.64%)
Jan 20, 2017
8.860
8.882
8.809
8.843
34,046
-0.02(-0.25%)
Jan 19, 2017
8.866
8.944
8.863
8.866
52,577
+0.01(+0.13%)
Jan 18, 2017
8.832
8.883
8.792
8.854
66,933
+0.01(+0.13%)
Jan 17, 2017
8.804
8.866
8.792
8.843
73,082
+0.02(+0.26%)
Jan 13, 2017
8.821
8.821
8.821
0
-0.11(-1.20%)
Jan 12, 2017
8.950
8.950
8.894
8.928
49,655
-0.03(-0.38%)
Jan 11, 2017
8.922
8.984
8.916
8.961
48,552
+0.00(+0.00%)
Jan 10, 2017
8.950
8.967
8.905
8.961
53,341
+0.04(+0.44%)
Jan 09, 2017
8.973
8.995
8.899
8.922
70,989
-0.05(-0.56%)
Jan 06, 2017
8.961
8.989
8.946
8.973
110,232
+0.02(+0.19%)
Jan 05, 2017
8.894
8.989
8.894
8.956
106,525
+0.05(+0.51%)
Jan 04, 2017
8.854
8.944
8.838
8.911
113,848
+0.09(+1.02%)
Jan 03, 2017
8.725
8.843
8.714
8.821
96,473
+0.08(+0.97%)
Dec 30, 2016
8.736
8.736
8.736
0
-0.02(-0.19%)
Dec 29, 2016
8.725
8.821
8.725
8.753
130,108
+0.02(+0.19%)
Dec 28, 2016
8.742
8.759
8.725
8.736
172,750
-0.03(-0.32%)
Dec 27, 2016
8.781
8.832
8.742
8.764
208,417
-0.05(-0.57%)
Dec 23, 2016
8.815
8.815
8.815
0
-0.01(-0.13%)
Dec 22, 2016
8.809
8.866
8.759
8.826
166,266
+0.00(+0.00%)
Dec 21, 2016
8.781
9.412
8.781
8.826
223,207
-0.03(-0.32%)
Dec 20, 2016
8.838
8.891
8.838
8.854
247,657
-0.01(-0.06%)
Dec 19, 2016
8.877
8.928
8.838
8.860
159,048
-0.02(-0.25%)
Dec 16, 2016
8.956
9.006
8.883
8.883
394,447
-0.02(-0.19%)
Dec 15, 2016
9.029
9.029
8.871
8.899
191,268
-0.07(-0.82%)
Dec 14, 2016
8.978
9.043
8.956
8.973
164,031
-0.01(-0.13%)
Dec 13, 2016
9.012
9.046
8.905
8.984
242,633
-0.05(-0.50%)
Dec 12, 2016
9.125
9.125
9.018
9.029
133,114
-0.10(-1.05%)
Dec 09, 2016
9.203
9.203
9.117
9.125
131,504
-0.10(-1.04%)
Dec 08, 2016
9.158
9.271
9.153
9.220
113,626
+0.05(+0.49%)
Dec 07, 2016
9.051
9.237
9.046
9.175
199,778
+0.11(+1.24%)
Dec 06, 2016
8.989
9.074
8.960
9.063
221,192
+0.07(+0.81%)
Dec 05, 2016
8.809
9.006
8.799
8.989
187,545
+0.18(+2.04%)
Dec 02, 2016
8.894
8.894
8.787
8.809
164,192
-0.10(-1.14%)
Dec 01, 2016
8.956
9.018
8.911
8.911
96,914
-0.08(-0.88%)
Nov 30, 2016
9.029
9.063
8.961
8.989
247,769
-0.05(-0.56%)
Nov 29, 2016
9.220
9.220
8.962
9.040
201,087
-0.35(-3.72%)
Nov 28, 2016
9.400
9.449
9.288
9.389
304,566
+0.02(+0.18%)
Nov 25, 2016
9.333
9.417
9.306
9.372
98,292
+0.10(+1.09%)
Nov 23, 2016
9.271
9.271
9.271
0
-0.02(-0.18%)
Nov 22, 2016
9.260
9.288
9.220
9.288
142,252
+0.03(+0.30%)
Nov 21, 2016
9.237
9.260
9.125
9.260
248,394
+0.03(+0.30%)
Nov 18, 2016
9.175
9.243
9.136
9.232
138,056
+0.08(+0.86%)
Nov 17, 2016
9.125
9.184
9.118
9.153
61,160
-0.02(-0.18%)
Nov 16, 2016
9.102
9.198
9.096
9.170
129,218
+0.10(+1.05%)
Nov 15, 2016
8.967
9.074
8.967
9.074
138,042
+0.10(+1.13%)
Nov 14, 2016
9.068
9.147
8.967
8.973
141,069
-0.08(-0.87%)
Nov 11, 2016
8.905
9.136
8.905
9.051
165,587
+0.14(+1.58%)
Nov 10, 2016
8.933
8.992
8.883
8.911
137,706
+0.04(+0.44%)
Nov 09, 2016
8.792
9.006
8.787
8.871
169,963
-0.12(-1.38%)
Nov 08, 2016
8.815
8.995
8.815
8.995
106,441
+0.12(+1.33%)
Nov 07, 2016
8.753
8.877
8.753
8.877
132,499
+0.15(+1.68%)
Nov 04, 2016
8.669
8.838
8.610
8.731
246,875
-0.13(-1.46%)
Nov 03, 2016
8.714
8.877
8.673
8.860
138,719
+0.09(+1.03%)
Nov 02, 2016
8.759
8.815
8.697
8.770
92,752
-0.03(-0.38%)
Nov 01, 2016
8.725
8.866
8.640
8.804
230,508
-0.12(-1.39%)
Oct 31, 2016
8.967
8.967
8.866
8.928
93,553
-0.05(-0.50%)
Oct 28, 2016
8.961
9.035
8.956
8.973
61,503
-0.01(-0.06%)
Oct 27, 2016
8.984
9.012
8.956
8.978
36,891
-0.01(-0.06%)
Oct 26, 2016
8.956
9.018
8.956
8.984
103,540
-0.02(-0.19%)
Oct 25, 2016
8.967
9.018
8.957
9.001
137,369
+0.00(+0.00%)
Oct 24, 2016
8.928
9.018
8.899
9.001
114,219
+0.05(+0.50%)
Oct 21, 2016
8.950
9.018
8.933
8.956
104,256
-0.02(-0.19%)
Oct 20, 2016
8.922
8.978
8.922
8.973
59,602
+0.01(+0.06%)
Oct 19, 2016
8.961
9.001
8.933
8.967
71,890
+0.01(+0.06%)
Oct 18, 2016
8.984
9.099
8.866
8.961
112,419
+0.01(+0.13%)
Oct 17, 2016
9.006
9.051
8.894
8.950
81,751
-0.06(-0.69%)
Oct 14, 2016
9.096
9.102
8.967
9.012
98,364
-0.03(-0.37%)
Oct 13, 2016
9.035
9.113
9.018
9.046
161,947
-0.02(-0.19%)
Oct 12, 2016
9.018
9.141
9.018
9.063
59,628
+0.02(+0.19%)
Oct 11, 2016
8.978
9.096
8.978
9.046
81,369
+0.01(+0.06%)
Oct 10, 2016
8.950
9.098
8.939
9.040
251,263
+0.15(+1.65%)
Oct 07, 2016
8.950
9.085
8.883
8.894
330,563
-0.03(-0.32%)
Oct 06, 2016
9.096
9.107
8.883
8.922
368,638
-0.19(-2.04%)
Oct 05, 2016
9.175
9.226
9.102
9.108
132,581
-0.06(-0.68%)
Oct 04, 2016
9.299
9.299
9.057
9.170
376,154
-0.12(-1.33%)
Oct 03, 2016
9.400
9.400
9.293
9.293
72,934
-0.09(-0.96%)
Sep 30, 2016
9.384
9.429
9.372
9.384
119,014
-0.03(-0.30%)
Sep 29, 2016
9.513
9.513
9.372
9.412
158,010
-0.07(-0.77%)
Sep 28, 2016
9.496
9.513
9.462
9.485
95,963
-0.02(-0.18%)
Sep 27, 2016
9.536
9.552
9.479
9.502
123,521
-0.03(-0.35%)
Sep 26, 2016
9.558
9.637
9.519
9.536
132,119
-0.06(-0.59%)
Sep 23, 2016
9.603
9.626
9.561
9.592
75,061
-0.02(-0.23%)
Sep 22, 2016
9.620
9.671
9.581
9.614
109,044
-0.02(-0.23%)
Sep 21, 2016
9.654
9.680
9.592
9.637
53,004
+0.02(+0.23%)
Sep 20, 2016
9.665
9.682
9.614
9.614
51,499
-0.02(-0.18%)
Sep 19, 2016
9.592
9.679
9.592
9.631
59,214
+0.02(+0.23%)
Sep 16, 2016
9.541
9.654
9.541
9.609
116,305
+0.03(+0.29%)
Sep 15, 2016
9.631
9.659
9.547
9.581
92,419
+0.01(+0.06%)
Sep 14, 2016
9.552
9.611
9.519
9.575
102,425
+0.03(+0.29%)
Sep 13, 2016
9.626
9.659
9.524
9.547
62,563
-0.15(-1.57%)
Sep 12, 2016
9.575
9.727
9.519
9.699
122,199
+0.09(+0.94%)
Sep 09, 2016
9.766
9.766
9.603
9.609
100,376
-0.16(-1.61%)
Sep 08, 2016
9.749
9.811
9.733
9.766
67,136
+0.01(+0.12%)
Sep 07, 2016
9.733
9.766
9.727
9.755
155,328
+0.02(+0.23%)
Sep 06, 2016
9.738
9.755
9.659
9.733
141,032
+0.00(+0.00%)
Sep 02, 2016
9.637
9.733
9.733
9.733
112,098
+0.07(+0.76%)
Sep 01, 2016
9.699
9.710
9.575
9.659
94,599
-0.03(-0.35%)
Aug 31, 2016
9.704
9.710
9.609
9.693
180,307
-0.04(-0.40%)
Aug 30, 2016
9.744
9.817
9.654
9.733
200,337
-0.26(-2.59%)
Aug 29, 2016
10.05
10.15
9.963
9.991
514,277
-0.05(-0.45%)
Aug 26, 2016
10.07
10.08
10.00
10.04
226,886
-0.02(-0.17%)
Aug 25, 2016
10.06
10.07
10.03
10.05
105,386
+0.02(+0.17%)
Aug 24, 2016
10.06
10.08
9.851
10.04
73,217
-0.01(-0.11%)
Aug 23, 2016
10.03
10.07
10.03
10.05
88,395
+0.02(+0.17%)
Aug 22, 2016
10.01
10.03
9.963
10.03
79,106
+0.03(+0.28%)
Aug 19, 2016
9.930
10.01
9.930
10.00
94,674
+0.02(+0.17%)
Aug 18, 2016
9.924
9.986
9.907
9.986
116,349
+0.09(+0.91%)
Aug 17, 2016
9.941
9.975
9.868
9.896
141,060
-0.03(-0.28%)
Aug 16, 2016
9.980
9.980
9.913
9.924
72,945
-0.05(-0.45%)
Aug 15, 2016
10.02
10.04
9.958
9.969
137,779
-0.03(-0.28%)
Aug 12, 2016
9.991
10.03
9.969
9.997
102,975
+0.01(+0.11%)
Aug 11, 2016
9.958
9.986
9.941
9.986
97,569
+0.02(+0.23%)
Aug 10, 2016
9.963
9.980
9.918
9.963
115,468
+0.02(+0.23%)
Aug 09, 2016
9.755
9.963
9.755
9.941
154,109
+0.11(+1.15%)
Aug 08, 2016
9.879
9.913
9.817
9.828
89,595
-0.05(-0.51%)
Aug 05, 2016
9.682
9.930
9.682
9.879
201,387
+0.10(+0.98%)
Aug 04, 2016
9.794
9.805
9.744
9.783
172,190
-0.01(-0.06%)
Aug 03, 2016
9.682
9.811
9.665
9.789
167,099
+0.08(+0.87%)
Aug 02, 2016
9.721
9.727
9.665
9.704
156,800
-0.02(-0.17%)
Aug 01, 2016
9.642
9.727
9.642
9.721
105,324
+0.03(+0.29%)
Jul 29, 2016
9.721
9.721
9.642
9.693
157,541
-0.03(-0.29%)
Jul 28, 2016
9.614
9.749
9.614
9.721
232,308
+0.09(+0.94%)
Jul 27, 2016
9.626
9.671
9.626
9.631
79,072
-0.03(-0.29%)
Jul 26, 2016
9.665
9.704
9.637
9.659
92,897
+0.01(+0.06%)
Jul 25, 2016
9.659
9.704
9.642
9.654
84,860
-0.06(-0.64%)
Jul 22, 2016
9.654
9.716
9.626
9.716
67,120
+0.05(+0.52%)
Jul 21, 2016
9.693
9.733
9.631
9.665
64,571
-0.05(-0.46%)
Jul 20, 2016
9.699
9.755
9.682
9.710
105,384
+0.01(+0.06%)
Jul 19, 2016
9.682
9.754
9.680
9.704
70,264
+0.02(+0.23%)
Jul 18, 2016
9.626
9.727
9.626
9.682
73,398
+0.03(+0.35%)
Jul 15, 2016
9.626
9.738
9.626
9.648
82,302
+0.02(+0.18%)
Jul 14, 2016
9.654
9.721
9.597
9.631
106,864
-0.04(-0.41%)
Jul 13, 2016
9.654
9.682
9.597
9.671
91,030
+0.07(+0.70%)
Jul 12, 2016
9.524
9.631
9.490
9.603
130,248
+0.03(+0.35%)
Jul 11, 2016
9.485
9.581
9.473
9.569
139,517
+0.08(+0.89%)
Jul 08, 2016
9.552
9.496
9.457
9.485
81,810
-0.01(-0.12%)
Jul 07, 2016
9.637
9.654
9.474
9.496
156,980
-0.11(-1.11%)
Jul 06, 2016
9.642
9.676
9.552
9.603
90,774
-0.03(-0.35%)
Jul 05, 2016
9.671
9.671
9.609
9.637
39,623
-0.02(-0.23%)
Jul 01, 2016
9.682
9.659
9.659
9.659
96,287
+0.02(+0.18%)
Jun 30, 2016
9.659
9.695
9.563
9.642
149,650
+0.04(+0.41%)
Jun 29, 2016
9.637
9.693
9.521
9.603
169,707
-0.01(-0.12%)
Jun 28, 2016
9.614
9.716
9.530
9.614
154,565
+0.04(+0.41%)
Jun 27, 2016
9.575
9.637
9.569
9.575
159,151
-0.04(-0.41%)
Jun 24, 2016
9.569
9.743
9.305
9.614
177,262
+0.02(+0.18%)
Jun 23, 2016
9.721
9.834
9.592
9.597
70,401
-0.12(-1.22%)
Jun 22, 2016
9.682
9.766
9.642
9.716
100,819
+0.00(+0.00%)
Jun 21, 2016
9.783
9.789
9.687
9.716
53,398
-0.07(-0.69%)
Jun 20, 2016
9.851
9.851
9.755
9.783
60,584
-0.02(-0.17%)
Jun 17, 2016
9.834
9.885
9.755
9.800
61,504
-0.02(-0.23%)
Jun 16, 2016
9.811
9.907
9.794
9.823
147,035
+0.01(+0.11%)
Jun 15, 2016
9.930
9.930
9.715
9.811
170,018
+0.07(+0.69%)
Jun 14, 2016
9.682
9.755
9.682
9.744
81,851
+0.05(+0.46%)
Jun 13, 2016
9.772
9.817
9.687
9.699
69,754
-0.09(-0.92%)
Jun 10, 2016
9.755
9.845
9.721
9.789
96,345
+0.00(+0.00%)
Jun 09, 2016
9.693
9.839
9.682
9.789
115,857
+0.05(+0.52%)
Jun 08, 2016
9.682
9.778
9.682
9.738
48,578
+0.03(+0.35%)
Jun 07, 2016
9.761
9.778
9.704
9.704
114,555
-0.04(-0.40%)
Jun 06, 2016
9.716
9.806
9.710
9.744
113,201
-0.02(-0.17%)
Jun 03, 2016
9.811
9.845
9.744
9.761
59,660
-0.04(-0.40%)
Jun 02, 2016
9.738
9.834
9.693
9.800
117,957
+0.04(+0.40%)
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.