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
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
47.59
-1.00 (-2.06%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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, 2016
1.796
1.816
1.775
1.811
5,349,638
+0.03(+1.62%)
May 27, 2016
1.750
1.782
1.782
1.782
3,904,430
+0.03(+1.83%)
May 26, 2016
1.752
1.761
1.726
1.750
4,664,851
+0.02(+0.99%)
May 25, 2016
1.733
1.744
1.692
1.732
11,561,551
+0.03(+1.77%)
May 24, 2016
1.624
1.707
1.615
1.702
10,782,811
+0.12(+7.25%)
May 23, 2016
1.598
1.629
1.579
1.587
7,055,461
+0.03(+2.18%)
May 20, 2016
1.491
1.557
1.478
1.553
9,989,067
+0.13(+9.31%)
May 19, 2016
1.432
1.461
1.386
1.421
5,913,407
-0.03(-1.95%)
May 18, 2016
1.363
1.485
1.356
1.449
11,448,645
+0.07(+4.85%)
May 17, 2016
1.409
1.429
1.372
1.382
5,011,097
-0.03(-1.96%)
May 16, 2016
1.356
1.439
1.355
1.410
9,036,025
+0.06(+4.66%)
May 13, 2016
1.336
1.379
1.334
1.347
6,531,744
+0.02(+1.20%)
May 12, 2016
1.422
1.424
1.298
1.331
9,049,241
-0.07(-5.30%)
May 11, 2016
1.410
1.446
1.403
1.406
8,114,518
-0.01(-0.91%)
May 10, 2016
1.382
1.420
1.357
1.419
5,396,387
+0.05(+3.73%)
May 09, 2016
1.379
1.406
1.358
1.368
3,794,774
-0.01(-0.45%)
May 06, 2016
1.355
1.374
1.318
1.374
3,683,152
+0.01(+0.40%)
May 05, 2016
1.397
1.409
1.355
1.368
6,035,157
+0.01(+0.77%)
May 04, 2016
1.372
1.406
1.345
1.358
5,180,278
-0.05(-3.58%)
May 03, 2016
1.418
1.435
1.388
1.408
4,725,157
-0.05(-3.34%)
May 02, 2016
1.433
1.463
1.404
1.457
4,825,856
+0.03(+2.07%)
Apr 29, 2016
1.532
1.532
1.390
1.427
11,312,315
-0.12(-7.68%)
Apr 28, 2016
1.646
1.680
1.536
1.546
9,511,222
-0.14(-8.05%)
Apr 27, 2016
1.582
1.687
1.577
1.681
7,634,657
+0.05(+3.21%)
Apr 26, 2016
1.602
1.673
1.593
1.629
5,665,926
+0.06(+4.01%)
Apr 25, 2016
1.577
1.606
1.555
1.566
3,861,988
-0.03(-1.81%)
Apr 22, 2016
1.590
1.638
1.558
1.595
5,251,166
+0.01(+0.54%)
Apr 21, 2016
1.616
1.616
1.564
1.587
3,898,351
-0.03(-1.75%)
Apr 20, 2016
1.560
1.637
1.556
1.615
7,340,914
+0.05(+2.94%)
Apr 19, 2016
1.638
1.646
1.551
1.569
8,295,972
-0.06(-3.81%)
Apr 18, 2016
1.600
1.644
1.600
1.631
6,263,164
+0.00(+0.15%)
Apr 15, 2016
1.677
1.677
1.627
1.628
4,523,173
-0.04(-2.68%)
Apr 14, 2016
1.669
1.681
1.622
1.673
8,010,665
-0.04(-2.44%)
Apr 13, 2016
1.638
1.718
1.633
1.715
9,043,454
+0.11(+6.82%)
Apr 12, 2016
1.617
1.634
1.543
1.606
7,528,512
-0.00(-0.31%)
Apr 11, 2016
1.639
1.684
1.611
1.611
5,176,052
-0.00(-0.15%)
Apr 08, 2016
1.636
1.658
1.597
1.613
6,427,892
+0.02(+1.51%)
Apr 07, 2016
1.641
1.649
1.573
1.589
4,456,398
-0.08(-4.69%)
Apr 06, 2016
1.616
1.671
1.575
1.667
8,497,695
+0.05(+3.04%)
Apr 05, 2016
1.608
1.655
1.593
1.618
5,205,896
-0.03(-1.79%)
Apr 04, 2016
1.694
1.696
1.639
1.647
7,433,014
-0.05(-2.76%)
Apr 01, 2016
1.638
1.695
1.608
1.694
9,105,044
+0.03(+1.96%)
Mar 31, 2016
1.675
1.686
1.659
1.662
6,622,512
-0.03(-1.71%)
Mar 30, 2016
1.672
1.719
1.668
1.691
9,523,949
+0.05(+3.00%)
Mar 29, 2016
1.565
1.650
1.537
1.641
9,193,796
+0.06(+3.81%)
Mar 28, 2016
1.609
1.609
1.560
1.581
8,949,728
-0.00(-0.12%)
Mar 24, 2016
1.551
1.583
1.583
1.583
11,015,955
-0.00(-0.23%)
Mar 23, 2016
1.644
1.646
1.584
1.587
7,867,687
-0.07(-4.02%)
Mar 22, 2016
1.638
1.669
1.617
1.653
7,017,896
-0.00(-0.26%)
Mar 21, 2016
1.630
1.659
1.610
1.657
7,490,996
+0.01(+0.48%)
Mar 18, 2016
1.596
1.652
1.581
1.649
10,176,421
+0.06(+4.00%)
Mar 17, 2016
1.545
1.595
1.532
1.586
11,240,663
+0.03(+2.18%)
Mar 16, 2016
1.499
1.558
1.483
1.552
13,424,527
+0.04(+2.77%)
Mar 15, 2016
1.504
1.510
1.473
1.510
11,803,343
-0.01(-0.57%)
Mar 14, 2016
1.526
1.539
1.502
1.519
11,069,645
-0.02(-1.16%)
Mar 11, 2016
1.493
1.537
1.489
1.537
10,979,089
+0.09(+5.94%)
Mar 10, 2016
1.454
1.492
1.392
1.451
11,382,975
+0.02(+1.33%)
Mar 09, 2016
1.417
1.443
1.398
1.432
11,856,074
+0.03(+2.47%)
Mar 08, 2016
1.463
1.467
1.393
1.397
14,213,394
-0.10(-6.81%)
Mar 07, 2016
1.448
1.519
1.437
1.499
14,302,130
+0.02(+1.12%)
Mar 04, 2016
1.468
1.518
1.435
1.483
18,695,296
+0.05(+3.17%)
Mar 03, 2016
1.433
1.446
1.407
1.437
10,041,392
+0.00(+0.21%)
Mar 02, 2016
1.413
1.435
1.395
1.434
9,282,239
+0.02(+1.70%)
Mar 01, 2016
1.350
1.411
1.329
1.410
13,464,661
+0.11(+8.32%)
Feb 29, 2016
1.329
1.369
1.302
1.302
16,640,806
-0.01(-0.52%)
Feb 26, 2016
1.318
1.325
1.293
1.309
12,087,951
+0.02(+1.53%)
Feb 25, 2016
1.259
1.290
1.211
1.289
10,071,203
+0.05(+3.87%)
Feb 24, 2016
1.150
1.249
1.129
1.241
15,885,586
+0.05(+4.18%)
Feb 23, 2016
1.224
1.244
1.186
1.191
6,009,523
-0.06(-4.87%)
Feb 22, 2016
1.238
1.273
1.235
1.252
9,189,196
+0.06(+4.74%)
Feb 19, 2016
1.176
1.217
1.172
1.195
8,392,493
+0.02(+1.36%)
Feb 18, 2016
1.227
1.228
1.177
1.179
12,871,860
-0.02(-1.59%)
Feb 17, 2016
1.142
1.206
1.136
1.198
20,300,210
+0.08(+7.15%)
Feb 16, 2016
1.056
1.136
1.042
1.118
21,205,998
+0.11(+10.58%)
Feb 12, 2016
0.9966
1.011
1.011
1.011
15,560,829
+0.06(+6.62%)
Feb 11, 2016
0.9228
0.9665
0.9123
0.9486
19,626,184
-0.02(-2.28%)
Feb 10, 2016
1.027
1.048
0.9696
0.9708
14,678,789
-0.02(-2.17%)
Feb 09, 2016
0.9745
1.050
0.9665
0.9923
7,098,439
-0.02(-1.95%)
Feb 08, 2016
1.042
1.042
0.9628
1.012
10,991,524
-0.08(-7.74%)
Feb 05, 2016
1.209
1.209
1.081
1.097
18,353,928
-0.12(-10.13%)
Feb 04, 2016
1.169
1.244
1.160
1.221
14,895,483
+0.06(+4.92%)
Feb 03, 2016
1.194
1.200
1.091
1.163
10,475,544
+0.01(+0.80%)
Feb 02, 2016
1.239
1.239
1.141
1.154
9,492,837
-0.13(-9.89%)
Feb 01, 2016
1.235
1.300
1.224
1.281
8,710,943
+0.02(+1.51%)
Jan 29, 2016
1.130
1.264
1.130
1.262
12,989,920
+0.15(+13.50%)
Jan 28, 2016
1.149
1.154
1.087
1.112
6,814,043
-0.01(-0.88%)
Jan 27, 2016
1.142
1.187
1.104
1.122
9,948,544
-0.04(-3.55%)
Jan 26, 2016
1.147
1.189
1.127
1.163
8,654,620
+0.03(+2.94%)
Jan 25, 2016
1.167
1.179
1.122
1.129
8,298,052
-0.05(-4.28%)
Jan 22, 2016
1.177
1.203
1.158
1.180
13,384,654
+0.07(+5.85%)
Jan 21, 2016
1.100
1.159
1.067
1.115
14,438,574
+0.04(+4.14%)
Jan 20, 2016
1.009
1.103
0.9819
1.070
11,995,395
+0.02(+1.93%)
Jan 19, 2016
1.101
1.118
1.022
1.050
10,018,733
+0.00(+0.35%)
Jan 15, 2016
1.064
1.046
1.046
1.046
13,242,879
-0.16(-13.48%)
Jan 14, 2016
1.154
1.228
1.106
1.209
9,072,680
+0.07(+6.16%)
Jan 13, 2016
1.261
1.287
1.136
1.139
7,069,441
-0.12(-9.48%)
Jan 12, 2016
1.272
1.293
1.206
1.259
9,030,775
+0.03(+2.51%)
Jan 11, 2016
1.230
1.261
1.178
1.228
10,081,168
+0.02(+1.53%)
Jan 08, 2016
1.299
1.311
1.206
1.209
10,530,990
-0.06(-4.93%)
Jan 07, 2016
1.310
1.368
1.262
1.272
9,148,331
-0.15(-10.24%)
Jan 06, 2016
1.467
1.469
1.376
1.417
9,525,022
-0.12(-8.06%)
Jan 05, 2016
1.609
1.611
1.537
1.542
7,595,027
-0.05(-3.09%)
Jan 04, 2016
1.553
1.592
1.521
1.591
7,425,423
-0.06(-3.40%)
Dec 31, 2015
1.695
1.647
1.647
1.647
2,426,858
-0.07(-4.12%)
Dec 30, 2015
1.763
1.780
1.716
1.718
3,839,297
-0.05(-3.09%)
Dec 29, 2015
1.744
1.792
1.723
1.772
6,082,247
+0.06(+3.63%)
Dec 28, 2015
1.710
1.710
1.657
1.710
3,960,022
-0.02(-1.17%)
Dec 24, 2015
1.705
1.731
1.731
1.731
1,688,885
+0.02(+1.04%)
Dec 23, 2015
1.691
1.715
1.671
1.713
3,552,300
+0.04(+2.16%)
Dec 22, 2015
1.691
1.694
1.636
1.676
2,727,168
+0.01(+0.37%)
Dec 21, 2015
1.622
1.671
1.610
1.670
4,048,790
+0.09(+5.56%)
Dec 18, 2015
1.606
1.630
1.575
1.582
5,858,791
-0.06(-3.53%)
Dec 17, 2015
1.744
1.763
1.640
1.640
6,386,165
-0.08(-4.41%)
Dec 16, 2015
1.694
1.726
1.635
1.716
5,945,543
+0.04(+2.31%)
Dec 15, 2015
1.637
1.697
1.627
1.677
5,637,220
+0.07(+4.60%)
Dec 14, 2015
1.632
1.652
1.554
1.603
8,797,094
-0.03(-1.92%)
Dec 11, 2015
1.686
1.700
1.627
1.635
8,162,746
-0.10(-5.88%)
Dec 10, 2015
1.708
1.777
1.707
1.737
5,586,570
+0.03(+1.73%)
Dec 09, 2015
1.763
1.786
1.684
1.707
7,277,406
-0.07(-3.98%)
Dec 08, 2015
1.747
1.796
1.726
1.778
7,186,671
-0.04(-2.43%)
Dec 07, 2015
1.865
1.865
1.815
1.822
4,040,370
-0.05(-2.85%)
Dec 04, 2015
1.791
1.887
1.763
1.876
7,034,671
+0.10(+5.54%)
Dec 03, 2015
1.875
1.892
1.751
1.777
7,526,171
-0.03(-1.87%)
Dec 02, 2015
1.847
1.873
1.802
1.811
10,094,773
-0.03(-1.41%)
Dec 01, 2015
1.779
1.840
1.779
1.837
9,047,404
+0.07(+3.90%)
Nov 30, 2015
1.722
1.771
1.712
1.768
4,456,707
+0.05(+3.05%)
Nov 27, 2015
1.694
1.720
1.687
1.716
1,951,044
+0.04(+2.24%)
Nov 25, 2015
1.682
1.678
1.678
1.678
2,482,125
+0.00(+0.26%)
Nov 24, 2015
1.600
1.684
1.563
1.674
6,547,057
+0.06(+3.86%)
Nov 23, 2015
1.682
1.682
1.609
1.612
4,338,046
-0.07(-3.99%)
Nov 20, 2015
1.683
1.704
1.668
1.679
4,398,693
+0.02(+1.04%)
Nov 19, 2015
1.659
1.705
1.633
1.662
4,580,781
+0.01(+0.71%)
Nov 18, 2015
1.604
1.654
1.574
1.650
7,903,220
+0.05(+2.96%)
Nov 17, 2015
1.574
1.639
1.571
1.603
6,199,624
+0.03(+1.96%)
Nov 16, 2015
1.513
1.574
1.512
1.572
5,344,729
+0.06(+3.74%)
Nov 13, 2015
1.555
1.572
1.496
1.515
8,935,213
-0.04(-2.80%)
Nov 12, 2015
1.601
1.623
1.557
1.559
6,366,042
-0.06(-3.69%)
Nov 11, 2015
1.626
1.672
1.615
1.619
7,326,805
+0.00(+0.23%)
Nov 10, 2015
1.654
1.661
1.600
1.615
7,447,888
-0.09(-5.44%)
Nov 09, 2015
1.745
1.745
1.682
1.708
4,911,650
-0.05(-2.84%)
Nov 06, 2015
1.660
1.763
1.660
1.758
8,388,901
+0.12(+7.53%)
Nov 05, 2015
1.723
1.723
1.623
1.635
7,497,221
-0.11(-6.25%)
Nov 04, 2015
1.731
1.753
1.704
1.743
4,630,147
+0.02(+1.07%)
Nov 03, 2015
1.695
1.746
1.688
1.725
3,885,737
+0.03(+1.48%)
Nov 02, 2015
1.674
1.707
1.665
1.700
4,890,795
+0.04(+2.52%)
Oct 30, 2015
1.627
1.673
1.627
1.658
5,345,510
+0.04(+2.55%)
Oct 29, 2015
1.666
1.671
1.603
1.617
7,971,767
-0.16(-8.78%)
Oct 28, 2015
1.717
1.773
1.700
1.772
7,945,402
+0.09(+5.18%)
Oct 27, 2015
1.686
1.721
1.673
1.685
6,392,440
-0.04(-2.07%)
Oct 26, 2015
1.806
1.808
1.704
1.721
8,548,719
-0.11(-5.98%)
Oct 23, 2015
1.817
1.844
1.758
1.830
13,871,180
+0.07(+3.91%)
Oct 22, 2015
1.668
1.774
1.668
1.761
10,335,265
+0.16(+10.16%)
Oct 21, 2015
1.643
1.690
1.598
1.599
8,568,924
+0.01(+0.54%)
Oct 20, 2015
1.588
1.609
1.567
1.590
3,914,329
-0.01(-0.46%)
Oct 19, 2015
1.576
1.628
1.562
1.598
3,672,472
-0.00(-0.04%)
Oct 16, 2015
1.600
1.605
1.560
1.598
4,169,970
+0.01(+0.39%)
Oct 15, 2015
1.580
1.623
1.548
1.592
7,822,775
+0.05(+2.98%)
Oct 14, 2015
1.415
1.582
1.401
1.546
13,949,480
+0.16(+11.29%)
Oct 13, 2015
1.413
1.440
1.389
1.389
6,320,609
-0.06(-4.04%)
Oct 12, 2015
1.441
1.455
1.425
1.448
3,756,006
+0.01(+0.43%)
Oct 09, 2015
1.473
1.487
1.420
1.441
10,442,986
-0.04(-2.66%)
Oct 08, 2015
1.438
1.481
1.404
1.481
11,364,054
+0.03(+1.86%)
Oct 07, 2015
1.424
1.472
1.375
1.454
14,181,161
+0.06(+4.51%)
Oct 06, 2015
1.391
1.403
1.316
1.391
10,854,853
+0.01(+1.03%)
Oct 05, 2015
1.340
1.397
1.325
1.377
12,152,076
+0.07(+5.57%)
Oct 02, 2015
1.184
1.304
1.173
1.304
11,968,266
+0.08(+6.43%)
Oct 01, 2015
1.265
1.265
1.160
1.225
12,210,058
-0.04(-3.30%)
Sep 30, 2015
1.192
1.273
1.191
1.267
12,097,655
+0.13(+11.17%)
Sep 29, 2015
1.130
1.171
1.098
1.140
9,294,397
+0.02(+2.21%)
Sep 28, 2015
1.191
1.216
1.115
1.115
21,289,744
-0.10(-8.34%)
Sep 25, 2015
1.248
1.271
1.183
1.217
15,533,505
+0.02(+1.54%)
Sep 24, 2015
1.172
1.222
1.104
1.198
12,670,185
-0.00(-0.41%)
Sep 23, 2015
1.235
1.253
1.200
1.203
5,913,749
-0.03(-2.30%)
Sep 22, 2015
1.248
1.265
1.215
1.232
11,511,893
-0.09(-6.54%)
Sep 21, 2015
1.353
1.370
1.301
1.318
8,531,197
-0.01(-1.02%)
Sep 18, 2015
1.344
1.385
1.315
1.331
9,758,134
-0.07(-5.00%)
Sep 17, 2015
1.440
1.474
1.396
1.401
10,841,930
-0.04(-2.69%)
Sep 16, 2015
1.427
1.444
1.395
1.440
6,857,574
+0.01(+0.82%)
Sep 15, 2015
1.393
1.442
1.393
1.428
5,562,740
+0.05(+3.43%)
Sep 14, 2015
1.386
1.400
1.363
1.381
5,681,791
+0.01(+0.99%)
Sep 11, 2015
1.327
1.372
1.312
1.368
6,998,992
-0.00(-0.04%)
Sep 10, 2015
1.347
1.405
1.308
1.368
9,037,147
+0.02(+1.41%)
Sep 09, 2015
1.466
1.496
1.340
1.349
19,214,690
-0.08(-5.27%)
Sep 08, 2015
1.347
1.429
1.344
1.424
12,401,362
+0.16(+13.09%)
Sep 04, 2015
1.265
1.259
1.259
1.259
8,418,420
-0.07(-5.32%)
Sep 03, 2015
1.325
1.381
1.318
1.330
8,453,807
+0.03(+2.32%)
Sep 02, 2015
1.275
1.300
1.232
1.300
5,636,034
+0.09(+7.04%)
Sep 01, 2015
1.243
1.315
1.192
1.214
14,741,452
-0.14(-10.31%)
Aug 31, 2015
1.335
1.397
1.315
1.354
10,656,868
-0.02(-1.21%)
Aug 28, 2015
1.316
1.376
1.316
1.371
11,620,931
+0.03(+1.92%)
Aug 27, 2015
1.273
1.349
1.267
1.345
26,196,874
+0.14(+11.25%)
Aug 26, 2015
1.155
1.213
1.087
1.209
22,958,100
+0.16(+14.88%)
Aug 25, 2015
1.206
1.222
1.052
1.052
15,295,923
-0.04(-3.31%)
Aug 24, 2015
0.9425
1.237
0.9265
1.088
31,685,070
-0.09(-7.67%)
Aug 21, 2015
1.221
1.275
1.163
1.179
13,143,333
-0.09(-7.08%)
Aug 20, 2015
1.390
1.427
1.267
1.269
15,086,088
-0.16(-11.12%)
Aug 19, 2015
1.473
1.478
1.398
1.427
8,357,220
-0.04(-2.81%)
Aug 18, 2015
1.562
1.562
1.461
1.468
9,592,610
-0.10(-6.17%)
Aug 17, 2015
1.497
1.565
1.476
1.565
4,832,212
+0.05(+3.02%)
Aug 14, 2015
1.534
1.543
1.491
1.519
6,066,057
-0.03(-1.77%)
Aug 13, 2015
1.595
1.617
1.547
1.547
7,894,199
-0.05(-3.05%)
Aug 12, 2015
1.522
1.618
1.475
1.595
10,315,108
+0.03(+1.69%)
Aug 11, 2015
1.650
1.650
1.546
1.569
7,818,288
-0.11(-6.80%)
Aug 10, 2015
1.600
1.689
1.600
1.683
8,854,621
+0.12(+7.50%)
Aug 07, 2015
1.538
1.570
1.520
1.566
6,768,757
+0.03(+1.64%)
Aug 06, 2015
1.630
1.630
1.502
1.540
8,593,225
-0.08(-5.22%)
Aug 05, 2015
1.585
1.659
1.585
1.625
8,235,828
+0.06(+3.73%)
Aug 04, 2015
1.606
1.614
1.536
1.567
6,951,040
-0.05(-3.34%)
Aug 03, 2015
1.626
1.641
1.594
1.621
4,124,440
-0.02(-0.98%)
Jul 31, 2015
1.700
1.704
1.628
1.637
6,033,661
-0.06(-3.52%)
Jul 30, 2015
1.663
1.713
1.637
1.697
5,481,466
+0.02(+1.14%)
Jul 29, 2015
1.669
1.687
1.621
1.678
9,815,156
+0.01(+0.52%)
Jul 28, 2015
1.597
1.700
1.560
1.669
13,348,340
+0.10(+6.23%)
Jul 27, 2015
1.585
1.605
1.520
1.571
10,384,923
-0.04(-2.37%)
Jul 24, 2015
1.748
1.748
1.603
1.609
7,774,075
-0.10(-6.03%)
Jul 23, 2015
1.669
1.769
1.669
1.713
8,912,374
+0.07(+4.39%)
Jul 22, 2015
1.655
1.655
1.581
1.641
16,221,006
-0.13(-7.40%)
Jul 21, 2015
1.755
1.818
1.755
1.772
7,403,138
+0.00(+0.28%)
Jul 20, 2015
1.823
1.836
1.766
1.767
4,921,451
-0.04(-2.05%)
Jul 17, 2015
1.801
1.812
1.762
1.804
5,830,426
-0.02(-0.85%)
Jul 16, 2015
1.852
1.852
1.768
1.819
10,409,517
+0.01(+0.65%)
Jul 15, 2015
1.856
1.856
1.783
1.807
9,013,691
-0.04(-2.03%)
Jul 14, 2015
1.803
1.854
1.803
1.845
6,339,367
+0.06(+3.45%)
Jul 13, 2015
1.793
1.795
1.746
1.783
7,985,503
+0.04(+2.40%)
Jul 10, 2015
1.723
1.760
1.704
1.742
11,669,939
+0.09(+5.67%)
Jul 09, 2015
1.815
1.822
1.648
1.648
12,612,789
-0.08(-4.76%)
Jul 08, 2015
1.791
1.830
1.701
1.731
7,767,817
-0.14(-7.31%)
Jul 07, 2015
1.889
1.889
1.697
1.867
9,141,244
-0.03(-1.33%)
Jul 06, 2015
1.932
1.971
1.860
1.892
8,847,062
-0.08(-4.00%)
Jul 02, 2015
1.959
1.971
1.971
1.971
3,670,359
+0.02(+1.23%)
Jul 01, 2015
2.005
2.022
1.931
1.947
11,395,329
+0.01(+0.73%)
Jun 30, 2015
1.963
1.977
1.905
1.933
12,786,798
+0.02(+1.19%)
Jun 29, 2015
1.999
2.046
1.905
1.910
12,538,244
-0.18(-8.54%)
Jun 26, 2015
2.197
2.197
2.056
2.089
11,033,608
-0.16(-7.29%)
Jun 25, 2015
2.297
2.297
2.233
2.253
3,270,423
-0.00(-0.22%)
Jun 24, 2015
2.319
2.336
2.255
2.258
4,948,337
-0.07(-2.96%)
Jun 23, 2015
2.378
2.394
2.305
2.327
6,112,433
-0.04(-1.72%)
Jun 22, 2015
2.365
2.386
2.332
2.367
5,392,941
+0.04(+1.88%)
Jun 19, 2015
2.351
2.369
2.284
2.324
4,743,444
-0.02(-0.89%)
Jun 18, 2015
2.269
2.375
2.269
2.345
8,332,236
+0.10(+4.24%)
Jun 17, 2015
2.261
2.275
2.222
2.249
4,419,630
+0.00(+0.22%)
Jun 16, 2015
2.200
2.259
2.193
2.244
4,076,570
+0.02(+1.05%)
Jun 15, 2015
2.193
2.228
2.132
2.221
3,837,980
-0.02(-0.74%)
Jun 12, 2015
2.271
2.276
2.228
2.237
3,758,835
-0.06(-2.73%)
Jun 11, 2015
2.333
2.338
2.294
2.300
5,552,906
-0.00(-0.05%)
Jun 10, 2015
2.266
2.327
2.245
2.301
9,201,110
+0.08(+3.74%)
Jun 09, 2015
2.221
2.237
2.153
2.218
11,315,940
-0.01(-0.52%)
Jun 08, 2015
2.360
2.363
2.208
2.230
11,479,237
-0.13(-5.50%)
Jun 05, 2015
2.350
2.375
2.289
2.360
6,822,090
+0.00(+0.16%)
Jun 04, 2015
2.389
2.417
2.335
2.356
9,229,508
-0.06(-2.62%)
Jun 03, 2015
2.515
2.517
2.418
2.420
4,554,432
-0.05(-1.99%)
Jun 02, 2015
2.537
2.537
2.461
2.469
5,890,163
-0.09(-3.53%)
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.