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
Calix Inc
(NY:
CALX
)
35.82
-0.05 (-0.14%)
Streaming Delayed Price
Updated: 10:11 AM 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 30, 2014
8.320
8.320
8.030
8.160
192,868
-0.11(-1.33%)
May 29, 2014
8.420
8.450
8.190
8.270
314,481
-0.17(-2.01%)
May 28, 2014
8.550
8.600
8.390
8.440
232,781
-0.16(-1.86%)
May 27, 2014
8.380
8.605
8.370
8.600
198,517
+0.30(+3.61%)
May 23, 2014
8.170
8.300
8.300
8.300
157,000
+0.10(+1.22%)
May 22, 2014
8.090
8.250
8.010
8.200
71,589
+0.08(+0.99%)
May 21, 2014
8.020
8.190
7.940
8.120
266,051
+0.11(+1.37%)
May 20, 2014
8.110
8.110
7.900
8.010
207,312
-0.13(-1.60%)
May 19, 2014
7.810
8.150
7.810
8.140
208,636
+0.27(+3.43%)
May 16, 2014
7.830
7.930
7.770
7.870
226,536
+0.00(+0.00%)
May 15, 2014
7.880
7.960
7.720
7.870
227,615
-0.04(-0.51%)
May 14, 2014
8.120
8.120
7.800
7.910
303,837
-0.20(-2.47%)
May 13, 2014
8.210
8.360
8.020
8.110
350,033
-0.15(-1.82%)
May 12, 2014
7.950
8.270
7.915
8.260
265,342
+0.39(+4.96%)
May 09, 2014
7.760
7.915
7.760
7.870
421,621
+0.07(+0.90%)
May 08, 2014
7.890
7.930
7.750
7.800
691,233
-0.12(-1.52%)
May 07, 2014
8.000
8.050
7.800
7.920
399,268
-0.10(-1.25%)
May 06, 2014
8.360
8.410
8.010
8.020
297,138
-0.35(-4.18%)
May 05, 2014
8.500
8.530
8.310
8.370
320,471
-0.14(-1.65%)
May 02, 2014
8.670
8.720
8.500
8.510
374,180
-0.18(-2.07%)
May 01, 2014
8.760
8.800
8.480
8.690
726,625
-0.12(-1.36%)
Apr 30, 2014
8.470
9.280
8.470
8.810
804,707
+0.35(+4.14%)
Apr 29, 2014
8.710
8.750
8.430
8.460
296,118
-0.24(-2.76%)
Apr 28, 2014
9.000
9.000
8.490
8.700
507,711
-0.29(-3.23%)
Apr 25, 2014
9.070
9.110
8.800
8.990
858,020
-0.11(-1.21%)
Apr 24, 2014
8.870
9.120
8.610
9.100
403,377
+0.32(+3.64%)
Apr 23, 2014
8.830
8.950
8.710
8.780
193,340
-0.11(-1.24%)
Apr 22, 2014
8.300
8.930
8.300
8.890
512,680
+0.67(+8.15%)
Apr 21, 2014
8.190
8.240
8.080
8.220
104,002
+0.04(+0.49%)
Apr 17, 2014
8.100
8.180
8.180
8.180
165,600
+0.08(+0.99%)
Apr 16, 2014
8.150
8.230
7.970
8.100
270,806
-0.04(-0.49%)
Apr 15, 2014
8.230
8.230
7.917
8.140
357,782
-0.09(-1.09%)
Apr 14, 2014
8.400
8.450
8.100
8.230
374,213
-0.09(-1.08%)
Apr 11, 2014
8.230
8.390
8.142
8.320
359,933
+0.00(+0.00%)
Apr 10, 2014
8.580
8.630
8.120
8.320
443,335
-0.24(-2.80%)
Apr 09, 2014
8.420
8.620
8.320
8.560
243,622
+0.17(+2.03%)
Apr 08, 2014
8.430
8.510
8.320
8.390
217,929
-0.04(-0.47%)
Apr 07, 2014
8.590
8.660
8.260
8.430
347,661
+0.12(+1.44%)
Apr 04, 2014
8.600
8.600
8.190
8.310
353,667
-0.21(-2.46%)
Apr 03, 2014
8.640
8.810
8.420
8.520
219,862
-0.15(-1.73%)
Apr 02, 2014
8.550
8.670
8.490
8.670
125,709
+0.11(+1.29%)
Apr 01, 2014
8.450
8.590
8.410
8.560
207,762
+0.13(+1.54%)
Mar 31, 2014
8.320
8.510
8.260
8.430
139,750
+0.13(+1.57%)
Mar 28, 2014
8.150
8.310
8.080
8.300
219,422
+0.15(+1.84%)
Mar 27, 2014
8.290
8.400
8.140
8.150
286,764
-0.17(-2.04%)
Mar 26, 2014
8.660
8.680
8.320
8.320
277,396
-0.29(-3.37%)
Mar 25, 2014
8.800
8.884
8.571
8.610
150,524
-0.12(-1.37%)
Mar 24, 2014
8.940
8.980
8.510
8.730
350,018
-0.16(-1.80%)
Mar 21, 2014
9.060
9.070
8.850
8.890
323,538
-0.10(-1.11%)
Mar 20, 2014
9.010
9.160
8.955
8.990
239,682
-0.04(-0.44%)
Mar 19, 2014
8.970
9.040
8.910
9.030
337,242
+0.07(+0.78%)
Mar 18, 2014
8.850
9.100
8.710
8.960
369,808
+0.08(+0.90%)
Mar 17, 2014
8.740
8.930
8.680
8.880
319,814
+0.17(+1.95%)
Mar 14, 2014
8.660
8.900
8.610
8.710
292,355
+0.01(+0.11%)
Mar 13, 2014
8.930
8.990
8.650
8.700
770,696
-0.19(-2.14%)
Mar 12, 2014
8.970
9.030
8.780
8.890
711,043
+0.24(+2.77%)
Mar 11, 2014
8.550
8.710
8.390
8.650
601,078
+0.08(+0.93%)
Mar 10, 2014
8.750
8.760
8.550
8.570
270,622
-0.21(-2.39%)
Mar 07, 2014
8.740
8.915
8.540
8.780
713,044
+0.06(+0.69%)
Mar 06, 2014
8.320
8.790
8.300
8.720
656,273
+0.45(+5.44%)
Mar 05, 2014
8.140
8.340
8.140
8.270
299,491
+0.13(+1.60%)
Mar 04, 2014
8.000
8.160
7.960
8.140
799,902
+0.21(+2.65%)
Mar 03, 2014
7.840
7.980
7.720
7.930
470,484
-0.02(-0.25%)
Feb 28, 2014
8.010
8.170
7.830
7.950
380,996
-0.11(-1.36%)
Feb 27, 2014
8.160
8.220
8.030
8.060
644,424
-0.15(-1.83%)
Feb 26, 2014
8.110
8.260
8.060
8.210
695,000
+0.10(+1.23%)
Feb 25, 2014
8.180
8.190
8.080
8.110
511,910
-0.06(-0.73%)
Feb 24, 2014
8.230
8.290
8.090
8.170
532,776
-0.12(-1.45%)
Feb 21, 2014
8.170
8.320
8.007
8.290
1,111,632
+0.14(+1.72%)
Feb 20, 2014
7.800
8.310
7.800
8.150
1,672,086
+0.49(+6.40%)
Feb 19, 2014
7.750
7.890
7.660
7.660
236,449
-0.13(-1.67%)
Feb 18, 2014
7.680
7.850
7.680
7.790
941,353
+0.12(+1.56%)
Feb 14, 2014
7.580
7.670
7.670
7.670
957,100
+0.10(+1.32%)
Feb 13, 2014
7.470
7.680
7.350
7.570
847,257
+0.09(+1.20%)
Feb 12, 2014
7.310
7.700
7.120
7.480
2,156,015
-0.47(-5.91%)
Feb 11, 2014
8.000
8.050
7.870
7.950
730,660
-0.02(-0.25%)
Feb 10, 2014
8.180
8.180
7.910
7.970
553,067
-0.21(-2.57%)
Feb 07, 2014
8.180
8.270
8.100
8.180
309,386
+0.01(+0.12%)
Feb 06, 2014
7.980
8.310
7.980
8.170
328,672
+0.21(+2.64%)
Feb 05, 2014
8.000
8.130
7.790
7.960
498,947
-0.06(-0.75%)
Feb 04, 2014
7.950
8.120
7.800
8.020
481,604
+0.14(+1.78%)
Feb 03, 2014
7.940
8.020
7.780
7.880
605,955
-0.05(-0.63%)
Jan 31, 2014
7.940
8.160
7.920
7.930
537,472
-0.17(-2.10%)
Jan 30, 2014
8.160
8.340
7.950
8.100
916,048
-0.01(-0.12%)
Jan 29, 2014
8.130
8.350
8.100
8.110
460,323
-0.07(-0.86%)
Jan 28, 2014
8.100
8.280
7.970
8.180
541,678
+0.11(+1.36%)
Jan 27, 2014
8.310
8.360
7.990
8.070
697,374
-0.21(-2.54%)
Jan 24, 2014
8.310
8.420
8.160
8.280
363,267
-0.05(-0.60%)
Jan 23, 2014
8.510
8.550
8.275
8.330
515,973
-0.21(-2.46%)
Jan 22, 2014
8.370
8.750
8.310
8.540
1,176,759
+0.14(+1.67%)
Jan 21, 2014
8.390
8.480
8.330
8.400
636,100
+0.08(+0.96%)
Jan 17, 2014
8.430
8.320
8.320
8.320
774,400
-0.09(-1.07%)
Jan 16, 2014
8.400
8.470
8.330
8.410
729,685
+0.03(+0.36%)
Jan 15, 2014
8.300
8.460
8.330
8.380
663,801
+0.08(+0.96%)
Jan 14, 2014
8.300
8.450
8.290
8.300
580,806
+0.06(+0.73%)
Jan 13, 2014
8.400
8.450
8.200
8.240
492,112
-0.14(-1.67%)
Jan 10, 2014
8.260
8.410
8.200
8.380
681,048
+0.09(+1.09%)
Jan 09, 2014
8.870
8.910
8.245
8.290
1,583,931
-0.95(-10.28%)
Jan 08, 2014
9.270
9.370
9.210
9.240
335,788
-0.05(-0.54%)
Jan 07, 2014
9.600
9.600
9.240
9.290
806,134
-0.25(-2.62%)
Jan 06, 2014
9.600
9.750
9.490
9.540
309,895
-0.04(-0.42%)
Jan 03, 2014
9.360
9.630
9.360
9.580
280,838
+0.22(+2.35%)
Jan 02, 2014
9.640
9.650
9.300
9.360
433,979
-0.28(-2.90%)
Dec 31, 2013
9.540
9.640
9.640
9.640
451,600
+0.15(+1.58%)
Dec 30, 2013
9.530
9.660
9.470
9.490
239,947
-0.06(-0.63%)
Dec 27, 2013
9.650
9.750
9.480
9.550
262,729
-0.07(-0.73%)
Dec 26, 2013
9.650
9.860
9.590
9.620
188,585
+0.01(+0.10%)
Dec 24, 2013
9.600
9.750
9.530
9.610
164,892
+0.01(+0.10%)
Dec 23, 2013
9.500
9.760
9.450
9.600
345,492
+0.15(+1.59%)
Dec 20, 2013
9.410
9.620
9.340
9.450
734,059
+0.00(+0.00%)
Dec 19, 2013
9.420
9.550
9.360
9.450
482,777
+0.00(+0.00%)
Dec 18, 2013
9.710
9.710
9.430
9.450
380,169
-0.24(-2.48%)
Dec 17, 2013
9.770
9.930
9.650
9.690
261,185
-0.05(-0.51%)
Dec 16, 2013
9.630
9.780
9.550
9.740
169,421
+0.23(+2.42%)
Dec 13, 2013
9.620
9.700
9.480
9.510
234,090
-0.08(-0.83%)
Dec 12, 2013
9.630
9.700
9.440
9.590
312,971
-0.06(-0.62%)
Dec 11, 2013
9.710
9.815
9.510
9.650
467,681
-0.07(-0.72%)
Dec 10, 2013
9.790
9.860
9.630
9.720
308,454
-0.06(-0.61%)
Dec 09, 2013
9.810
9.870
9.670
9.780
259,062
+0.02(+0.20%)
Dec 06, 2013
9.860
9.960
9.750
9.760
254,789
-0.01(-0.10%)
Dec 05, 2013
9.680
9.890
9.680
9.770
175,128
+0.07(+0.72%)
Dec 04, 2013
9.670
9.860
9.650
9.700
216,173
-0.05(-0.51%)
Dec 03, 2013
9.720
9.870
9.600
9.750
649,195
-0.02(-0.20%)
Dec 02, 2013
10.18
10.18
9.640
9.770
388,563
-0.47(-4.59%)
Nov 29, 2013
10.14
10.45
10.06
10.24
208,947
+0.19(+1.89%)
Nov 27, 2013
9.890
10.09
9.850
10.05
237,533
+0.15(+1.52%)
Nov 26, 2013
10.00
10.00
9.765
9.900
338,014
-0.09(-0.90%)
Nov 25, 2013
10.01
10.06
9.910
9.990
292,781
-0.03(-0.30%)
Nov 22, 2013
10.18
10.31
9.880
10.02
327,112
-0.13(-1.28%)
Nov 21, 2013
10.06
10.40
10.04
10.15
246,233
+0.13(+1.30%)
Nov 20, 2013
10.11
10.29
9.960
10.02
225,550
-0.04(-0.40%)
Nov 19, 2013
10.01
10.10
9.910
10.06
212,511
+0.04(+0.40%)
Nov 18, 2013
10.42
10.46
9.960
10.02
267,372
-0.38(-3.65%)
Nov 15, 2013
10.26
10.44
10.16
10.40
309,758
+0.09(+0.87%)
Nov 14, 2013
10.36
10.41
10.24
10.31
303,602
+0.09(+0.88%)
Nov 12, 2013
10.03
10.35
9.990
10.22
375,150
+0.12(+1.19%)
Nov 11, 2013
10.00
10.11
9.881
10.10
339,692
+0.05(+0.50%)
Nov 08, 2013
10.25
10.35
10.01
10.05
662,682
-0.24(-2.33%)
Nov 07, 2013
10.43
10.45
10.01
10.29
638,287
-0.08(-0.77%)
Nov 06, 2013
10.40
10.49
10.30
10.37
407,256
+0.00(+0.00%)
Nov 05, 2013
10.21
10.42
10.20
10.37
432,300
+0.07(+0.68%)
Nov 04, 2013
10.11
10.41
10.01
10.30
727,715
+0.44(+4.46%)
Nov 01, 2013
10.16
10.27
9.800
9.860
697,285
-0.31(-3.05%)
Oct 31, 2013
9.790
10.48
9.770
10.17
883,160
+0.35(+3.56%)
Oct 30, 2013
10.34
10.34
8.430
9.820
3,489,735
-2.68(-21.44%)
Oct 29, 2013
11.87
12.53
11.87
12.50
374,053
+0.65(+5.49%)
Oct 28, 2013
11.86
11.86
11.60
11.85
243,271
-0.02(-0.17%)
Oct 25, 2013
12.25
12.25
11.70
11.87
367,043
-0.34(-2.78%)
Oct 24, 2013
12.52
12.52
12.18
12.21
201,841
-0.31(-2.48%)
Oct 23, 2013
12.73
12.79
12.49
12.52
208,889
-0.31(-2.42%)
Oct 22, 2013
13.06
13.19
12.70
12.83
230,460
-0.17(-1.31%)
Oct 21, 2013
13.07
13.36
12.92
13.00
253,607
-0.02(-0.15%)
Oct 18, 2013
12.60
13.02
12.59
13.02
340,034
+0.58(+4.66%)
Oct 17, 2013
12.33
12.52
12.19
12.44
214,386
+0.04(+0.32%)
Oct 16, 2013
12.48
12.56
12.35
12.40
307,296
+0.03(+0.24%)
Oct 15, 2013
12.26
12.51
12.22
12.37
339,746
+0.04(+0.32%)
Oct 14, 2013
11.78
12.35
11.66
12.33
350,001
+0.50(+4.23%)
Oct 11, 2013
11.69
11.87
11.58
11.83
415,873
+0.15(+1.28%)
Oct 10, 2013
11.79
12.05
11.65
11.68
363,411
+0.09(+0.78%)
Oct 09, 2013
11.73
11.80
11.33
11.59
600,882
-0.13(-1.11%)
Oct 08, 2013
12.37
12.37
11.66
11.72
837,058
-0.62(-5.02%)
Oct 07, 2013
12.47
12.53
12.32
12.34
193,115
-0.30(-2.37%)
Oct 04, 2013
12.48
12.67
12.43
12.64
168,534
+0.13(+1.04%)
Oct 03, 2013
12.76
12.81
12.39
12.51
158,204
-0.27(-2.11%)
Oct 02, 2013
12.81
12.92
12.77
12.78
276,490
-0.12(-0.93%)
Oct 01, 2013
12.76
13.00
12.71
12.90
143,520
+0.17(+1.34%)
Sep 27, 2013
12.75
12.87
12.58
12.73
102,223
-0.10(-0.78%)
Sep 26, 2013
12.94
13.05
12.74
12.83
113,915
-0.02(-0.16%)
Sep 25, 2013
12.68
12.99
12.67
12.85
244,955
+0.18(+1.42%)
Sep 24, 2013
12.66
12.83
12.28
12.67
639,620
+0.00(+0.00%)
Sep 23, 2013
13.13
13.13
12.57
12.67
272,355
-0.42(-3.21%)
Sep 20, 2013
13.24
13.32
13.01
13.09
300,372
-0.07(-0.53%)
Sep 19, 2013
13.31
13.39
13.05
13.16
171,884
-0.14(-1.05%)
Sep 18, 2013
13.07
13.40
12.94
13.30
379,050
+0.26(+1.99%)
Sep 17, 2013
12.84
13.05
12.84
13.04
297,270
+0.18(+1.40%)
Sep 16, 2013
12.73
12.86
12.69
12.86
449,899
+0.21(+1.66%)
Sep 13, 2013
12.75
12.82
12.62
12.65
354,395
-0.08(-0.63%)
Sep 12, 2013
13.08
13.11
12.71
12.73
380,730
-0.31(-2.38%)
Sep 11, 2013
13.09
13.20
12.98
13.04
451,417
-0.08(-0.61%)
Sep 10, 2013
13.49
13.70
13.07
13.12
710,878
-0.78(-5.61%)
Sep 09, 2013
13.49
13.98
13.41
13.90
345,713
+0.51(+3.81%)
Sep 06, 2013
13.56
13.56
13.14
13.39
225,400
+0.01(+0.07%)
Sep 05, 2013
13.52
13.65
13.34
13.38
324,153
-0.08(-0.59%)
Sep 04, 2013
13.12
13.48
13.12
13.46
623,774
+0.37(+2.83%)
Sep 03, 2013
13.04
13.25
13.00
13.09
424,788
+0.24(+1.87%)
Aug 30, 2013
12.94
12.98
12.76
12.85
390,542
-0.09(-0.70%)
Aug 29, 2013
12.70
12.95
12.70
12.94
229,921
+0.25(+1.97%)
Aug 28, 2013
12.54
12.71
12.46
12.69
229,357
+0.13(+1.04%)
Aug 27, 2013
12.67
12.81
12.51
12.56
341,822
-0.33(-2.56%)
Aug 26, 2013
12.91
12.95
12.77
12.89
222,190
-0.03(-0.23%)
Aug 23, 2013
12.71
12.95
12.68
12.92
211,494
+0.27(+2.13%)
Aug 22, 2013
12.50
12.90
12.50
12.65
319,415
+0.19(+1.52%)
Aug 21, 2013
12.42
12.65
12.38
12.46
357,682
+0.01(+0.08%)
Aug 20, 2013
12.06
12.46
12.04
12.45
422,009
+0.39(+3.23%)
Aug 19, 2013
12.06
12.20
12.00
12.06
311,660
+0.02(+0.17%)
Aug 16, 2013
11.95
12.16
11.95
12.04
705,720
+0.03(+0.25%)
Aug 15, 2013
12.21
12.25
11.97
12.01
270,901
-0.44(-3.53%)
Aug 14, 2013
12.82
12.92
12.43
12.45
280,419
-0.37(-2.89%)
Aug 13, 2013
12.88
12.94
12.78
12.82
265,000
-0.03(-0.23%)
Aug 12, 2013
12.76
12.95
12.76
12.85
164,208
+0.03(+0.23%)
Aug 09, 2013
12.88
13.07
12.74
12.82
212,242
-0.14(-1.08%)
Aug 08, 2013
13.01
13.31
12.81
12.96
352,931
+0.08(+0.62%)
Aug 07, 2013
12.44
13.09
12.38
12.88
538,617
+0.70(+5.75%)
Aug 06, 2013
12.42
12.46
12.00
12.18
153,797
-0.26(-2.09%)
Aug 05, 2013
12.31
12.54
12.28
12.44
254,897
+0.14(+1.14%)
Aug 02, 2013
11.62
12.37
11.62
12.30
430,086
+0.58(+4.95%)
Aug 01, 2013
11.82
12.00
11.66
11.72
348,360
+0.04(+0.34%)
Jul 31, 2013
11.95
12.20
11.65
11.68
428,527
-0.04(-0.34%)
Jul 30, 2013
11.75
11.76
11.57
11.72
279,924
+0.07(+0.60%)
Jul 29, 2013
11.80
11.99
11.61
11.65
148,171
-0.16(-1.35%)
Jul 26, 2013
11.97
12.12
11.73
11.81
212,101
-0.31(-2.56%)
Jul 25, 2013
11.97
12.20
11.90
12.12
165,214
+0.16(+1.34%)
Jul 24, 2013
12.04
12.16
11.90
11.96
163,827
-0.02(-0.17%)
Jul 23, 2013
12.16
12.16
11.98
11.98
158,633
-0.16(-1.32%)
Jul 22, 2013
12.12
12.32
11.95
12.14
363,423
+0.09(+0.75%)
Jul 19, 2013
11.69
12.08
11.69
12.05
237,590
+0.29(+2.47%)
Jul 18, 2013
11.45
11.78
11.40
11.76
220,676
+0.30(+2.62%)
Jul 17, 2013
11.48
11.55
11.41
11.46
108,684
+0.05(+0.44%)
Jul 16, 2013
11.43
11.53
11.31
11.41
324,238
+0.02(+0.18%)
Jul 15, 2013
11.53
11.78
11.38
11.39
349,430
-0.10(-0.87%)
Jul 12, 2013
11.04
11.57
11.04
11.49
583,207
+0.47(+4.26%)
Jul 11, 2013
10.45
11.04
10.43
11.02
496,138
+0.72(+6.99%)
Jul 10, 2013
10.05
10.30
10.03
10.30
238,526
+0.28(+2.79%)
Jul 09, 2013
10.22
10.22
9.990
10.02
169,835
-0.14(-1.38%)
Jul 08, 2013
10.33
10.33
10.09
10.16
115,085
-0.14(-1.36%)
Jul 05, 2013
10.34
10.40
10.15
10.30
103,361
+0.13(+1.28%)
Jul 03, 2013
10.05
10.25
9.960
10.17
154,521
+0.09(+0.89%)
Jul 02, 2013
10.27
10.33
9.990
10.08
225,649
-0.22(-2.14%)
Jul 01, 2013
10.21
10.38
10.12
10.30
207,881
+0.20(+1.98%)
Jun 28, 2013
10.15
10.36
9.910
10.10
867,145
-0.13(-1.27%)
Jun 26, 2013
10.27
10.27
9.850
10.23
702,385
+0.06(+0.59%)
Jun 25, 2013
10.27
10.27
10.07
10.17
308,684
+0.04(+0.39%)
Jun 24, 2013
10.11
10.24
10.05
10.13
287,269
-0.17(-1.65%)
Jun 21, 2013
10.67
10.71
10.08
10.30
783,947
-0.34(-3.20%)
Jun 20, 2013
10.79
10.79
10.58
10.64
218,574
-0.18(-1.66%)
Jun 19, 2013
10.83
10.98
10.77
10.82
139,067
-0.03(-0.28%)
Jun 18, 2013
10.57
10.85
10.55
10.85
176,602
+0.34(+3.24%)
Jun 17, 2013
10.42
10.56
10.39
10.51
113,321
+0.23(+2.24%)
Jun 14, 2013
10.38
10.49
10.23
10.28
195,678
-0.17(-1.63%)
Jun 13, 2013
10.20
10.49
10.12
10.45
157,966
+0.16(+1.55%)
Jun 12, 2013
10.40
10.44
10.11
10.29
444,461
+0.02(+0.19%)
Jun 11, 2013
10.16
10.44
10.03
10.27
140,599
-0.08(-0.77%)
Jun 10, 2013
10.31
10.40
10.27
10.35
276,158
+0.04(+0.39%)
Jun 07, 2013
10.35
10.39
10.24
10.31
212,954
+0.01(+0.10%)
Jun 06, 2013
10.18
10.45
10.18
10.30
406,807
+0.18(+1.78%)
Jun 05, 2013
10.21
10.25
10.03
10.12
253,678
-0.13(-1.27%)
Jun 04, 2013
10.39
10.50
10.16
10.25
212,302
-0.15(-1.44%)
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.