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
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.140
-0.100 (-1.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2015
7.540
7.560
7.520
7.550
6,050
-0.03(-0.40%)
May 28, 2015
7.510
7.670
7.510
7.580
6,179
+0.04(+0.53%)
May 27, 2015
7.550
7.570
7.520
7.540
18,687
-0.02(-0.27%)
May 26, 2015
7.640
7.640
7.550
7.560
47,045
-0.09(-1.18%)
May 22, 2015
7.650
7.650
7.650
7.650
24,600
-0.03(-0.40%)
May 21, 2015
7.650
7.740
7.650
7.681
13,052
-0.02(-0.25%)
May 20, 2015
7.700
7.720
7.692
7.700
49,790
-0.01(-0.13%)
May 19, 2015
7.730
7.730
7.700
7.710
42,451
-0.02(-0.26%)
May 18, 2015
7.730
7.770
7.730
7.730
35,826
-0.04(-0.51%)
May 15, 2015
7.720
7.800
7.700
7.770
28,740
+0.03(+0.41%)
May 14, 2015
7.710
7.770
7.700
7.738
42,866
+0.07(+0.89%)
May 13, 2015
7.730
7.749
7.650
7.670
16,445
-0.04(-0.52%)
May 12, 2015
7.650
7.731
7.650
7.710
28,242
+0.03(+0.39%)
May 11, 2015
7.700
7.720
7.670
7.680
27,585
-0.03(-0.39%)
May 08, 2015
7.670
7.750
7.650
7.710
30,633
+0.07(+0.91%)
May 07, 2015
7.630
7.670
7.620
7.640
24,879
+0.03(+0.40%)
May 06, 2015
7.630
7.659
7.600
7.610
21,985
-0.05(-0.65%)
May 05, 2015
7.630
7.660
7.590
7.660
37,712
+0.06(+0.79%)
May 04, 2015
7.610
7.620
7.551
7.600
40,420
-0.02(-0.26%)
May 01, 2015
7.560
7.620
7.560
7.620
24,555
+0.05(+0.66%)
Apr 30, 2015
7.590
7.590
7.560
7.570
44,007
-0.03(-0.39%)
Apr 29, 2015
7.630
7.664
7.600
7.600
28,690
-0.11(-1.43%)
Apr 28, 2015
7.770
7.797
7.690
7.710
35,269
-0.04(-0.52%)
Apr 27, 2015
7.690
7.760
7.680
7.750
52,805
+0.09(+1.17%)
Apr 24, 2015
7.560
7.660
7.560
7.660
26,966
+0.04(+0.52%)
Apr 23, 2015
7.560
7.631
7.540
7.620
13,700
+0.03(+0.40%)
Apr 22, 2015
7.550
7.590
7.500
7.590
17,400
+0.02(+0.26%)
Apr 21, 2015
7.530
7.580
7.520
7.570
29,702
+0.01(+0.13%)
Apr 20, 2015
7.550
7.600
7.550
7.560
79,002
-0.11(-1.48%)
Apr 17, 2015
7.660
7.740
7.650
7.673
19,093
-0.03(-0.35%)
Apr 16, 2015
7.590
7.700
7.590
7.700
13,736
+0.10(+1.32%)
Apr 15, 2015
7.570
7.600
7.570
7.600
17,354
+0.03(+0.40%)
Apr 14, 2015
7.540
7.600
7.540
7.570
14,086
+0.01(+0.13%)
Apr 13, 2015
7.590
7.600
7.520
7.560
21,206
+0.03(+0.40%)
Apr 10, 2015
7.550
7.560
7.520
7.530
22,562
-0.08(-1.05%)
Apr 09, 2015
7.700
7.700
7.550
7.610
22,727
-0.05(-0.65%)
Apr 08, 2015
7.610
7.680
7.590
7.660
15,217
+0.01(+0.13%)
Apr 07, 2015
7.640
7.660
7.610
7.650
23,588
+0.03(+0.39%)
Apr 06, 2015
7.570
7.670
7.490
7.620
31,652
+0.02(+0.26%)
Apr 02, 2015
7.570
7.600
7.600
7.600
15,300
+0.01(+0.13%)
Apr 01, 2015
7.570
7.600
7.480
7.590
33,340
+0.14(+1.88%)
Mar 31, 2015
7.580
7.580
7.340
7.450
37,951
-0.02(-0.27%)
Mar 30, 2015
7.500
7.500
7.370
7.470
36,811
+0.04(+0.54%)
Mar 27, 2015
7.420
7.474
7.380
7.430
22,704
+0.00(+0.00%)
Mar 26, 2015
7.550
7.550
7.380
7.430
15,784
-0.01(-0.13%)
Mar 25, 2015
7.510
7.540
7.420
7.440
33,539
-0.04(-0.53%)
Mar 24, 2015
7.420
7.490
7.420
7.480
20,911
+0.06(+0.81%)
Mar 23, 2015
7.390
7.420
7.340
7.420
14,615
+0.09(+1.23%)
Mar 20, 2015
7.200
7.330
7.190
7.330
19,820
+0.17(+2.37%)
Mar 19, 2015
7.230
7.250
7.140
7.160
31,665
-0.26(-3.50%)
Mar 18, 2015
7.250
7.440
7.250
7.420
24,272
+0.11(+1.51%)
Mar 17, 2015
7.250
7.330
7.250
7.310
14,037
+0.02(+0.27%)
Mar 16, 2015
7.270
7.290
7.210
7.290
26,288
+0.05(+0.69%)
Mar 13, 2015
7.330
7.330
7.220
7.240
33,552
-0.11(-1.50%)
Mar 12, 2015
7.240
7.390
7.240
7.350
20,123
+0.11(+1.52%)
Mar 11, 2015
7.300
7.340
7.230
7.240
19,388
-0.07(-0.96%)
Mar 10, 2015
7.410
7.410
7.310
7.310
38,923
-0.18(-2.40%)
Mar 09, 2015
7.630
7.630
7.440
7.490
37,240
-0.14(-1.83%)
Mar 06, 2015
7.680
7.884
7.550
7.630
53,043
-0.09(-1.17%)
Mar 05, 2015
7.930
7.930
7.630
7.720
29,231
+0.06(+0.78%)
Mar 04, 2015
7.770
7.700
7.670
7.660
22,464
-0.04(-0.52%)
Mar 03, 2015
7.750
7.750
7.650
7.700
18,849
+0.05(+0.65%)
Mar 02, 2015
7.720
7.750
7.650
7.650
25,008
-0.10(-1.29%)
Feb 27, 2015
7.790
7.790
7.690
7.750
40,167
+0.01(+0.13%)
Feb 26, 2015
7.730
7.750
7.701
7.740
43,100
-0.05(-0.64%)
Feb 25, 2015
7.830
7.830
7.720
7.790
43,345
+0.00(+0.00%)
Feb 24, 2015
7.710
7.830
7.700
7.790
29,734
+0.08(+1.04%)
Feb 23, 2015
7.800
7.800
7.700
7.710
36,840
-0.06(-0.77%)
Feb 20, 2015
7.700
7.870
7.680
7.770
24,840
+0.09(+1.15%)
Feb 19, 2015
7.640
7.730
7.640
7.682
14,276
-0.01(-0.10%)
Feb 18, 2015
7.730
7.759
7.580
7.690
28,690
-0.03(-0.36%)
Feb 17, 2015
7.900
7.900
7.650
7.718
28,737
-0.03(-0.35%)
Feb 13, 2015
7.700
7.745
7.745
7.745
23,100
+0.08(+1.11%)
Feb 12, 2015
7.420
7.750
7.410
7.660
98,023
+0.30(+4.08%)
Feb 11, 2015
7.390
7.440
7.310
7.360
22,331
-0.08(-1.08%)
Feb 10, 2015
7.430
7.450
7.330
7.440
17,729
+0.05(+0.62%)
Feb 09, 2015
7.340
7.450
7.340
7.394
16,804
+0.02(+0.33%)
Feb 06, 2015
7.460
7.479
7.350
7.370
26,902
-0.04(-0.54%)
Feb 05, 2015
7.430
7.470
7.390
7.410
28,246
+0.03(+0.41%)
Feb 04, 2015
7.440
7.470
7.380
7.380
8,964
-0.07(-0.94%)
Feb 03, 2015
7.360
7.470
7.290
7.450
26,902
+0.09(+1.22%)
Feb 02, 2015
7.240
7.360
7.240
7.360
28,263
+0.14(+1.94%)
Jan 30, 2015
7.230
7.240
7.190
7.220
34,808
-0.08(-1.10%)
Jan 29, 2015
7.350
7.400
7.300
7.300
18,696
-0.07(-0.95%)
Jan 28, 2015
7.360
7.448
7.360
7.370
30,314
+0.02(+0.27%)
Jan 27, 2015
7.310
7.380
7.300
7.350
14,302
+0.00(+0.00%)
Jan 26, 2015
7.450
7.450
7.350
7.350
14,641
+0.00(+0.00%)
Jan 23, 2015
7.420
7.450
7.350
7.350
18,202
-0.13(-1.74%)
Jan 22, 2015
7.320
7.480
7.300
7.480
27,867
+0.25(+3.42%)
Jan 21, 2015
7.160
7.290
7.160
7.232
31,014
+0.06(+0.87%)
Jan 20, 2015
7.210
7.210
7.170
7.170
19,570
-0.04(-0.55%)
Jan 16, 2015
7.240
7.260
7.203
7.210
10,846
-0.02(-0.28%)
Jan 15, 2015
7.250
7.250
7.210
7.230
32,033
-0.01(-0.14%)
Jan 14, 2015
7.310
7.310
7.200
7.240
42,256
-0.11(-1.50%)
Jan 13, 2015
7.380
7.430
7.320
7.350
41,768
+0.00(+0.00%)
Jan 12, 2015
7.300
7.370
7.250
7.350
30,516
+0.05(+0.68%)
Jan 09, 2015
7.310
7.310
7.240
7.300
20,458
+0.00(+0.00%)
Jan 08, 2015
7.390
7.390
7.270
7.300
20,097
-0.02(-0.33%)
Jan 07, 2015
7.280
7.350
7.270
7.324
21,419
+0.08(+1.16%)
Jan 06, 2015
7.240
7.306
7.200
7.240
22,042
+0.01(+0.14%)
Jan 05, 2015
7.350
7.350
7.230
7.230
17,876
-0.15(-2.03%)
Jan 02, 2015
7.400
7.420
7.380
7.380
12,035
-0.06(-0.81%)
Dec 31, 2014
7.480
7.440
7.440
7.440
49,800
+0.01(+0.07%)
Dec 30, 2014
7.380
7.460
7.360
7.435
69,284
-0.03(-0.35%)
Dec 29, 2014
7.400
7.510
7.290
7.461
135,247
-0.16(-2.09%)
Dec 26, 2014
7.540
7.620
7.490
7.620
58,612
+0.08(+1.06%)
Dec 24, 2014
7.550
7.540
7.540
7.540
25,100
-0.01(-0.13%)
Dec 23, 2014
7.540
7.577
7.520
7.550
38,002
+0.04(+0.53%)
Dec 22, 2014
7.620
7.620
7.500
7.510
69,542
-0.09(-1.18%)
Dec 19, 2014
7.610
7.610
7.520
7.600
27,280
+0.00(+0.00%)
Dec 18, 2014
7.640
7.690
7.540
7.600
25,785
+0.11(+1.47%)
Dec 17, 2014
7.450
7.580
7.320
7.490
81,449
+0.17(+2.32%)
Dec 16, 2014
7.490
7.490
7.320
7.320
68,088
-0.15(-2.05%)
Dec 15, 2014
7.750
7.750
7.472
7.473
38,652
-0.16(-2.06%)
Dec 12, 2014
7.780
7.810
7.630
7.630
40,368
-0.11(-1.42%)
Dec 11, 2014
7.770
7.800
7.710
7.740
37,703
-0.05(-0.64%)
Dec 10, 2014
7.810
7.860
7.750
7.790
62,567
-0.06(-0.76%)
Dec 09, 2014
7.910
7.920
7.800
7.850
78,451
-0.07(-0.88%)
Dec 08, 2014
7.990
7.990
7.900
7.920
69,834
-0.01(-0.13%)
Dec 05, 2014
7.910
7.990
7.910
7.930
38,682
+0.02(+0.25%)
Dec 04, 2014
7.960
8.000
7.810
7.910
62,938
-0.08(-1.00%)
Dec 03, 2014
7.900
7.990
7.900
7.990
29,211
+0.08(+1.01%)
Dec 02, 2014
7.950
7.990
7.890
7.910
20,697
-0.03(-0.38%)
Dec 01, 2014
8.040
8.050
7.940
7.940
37,573
-0.09(-1.12%)
Nov 28, 2014
8.050
8.080
8.030
8.030
31,473
-0.08(-0.99%)
Nov 26, 2014
8.210
8.110
8.110
8.110
23,100
-0.14(-1.70%)
Nov 25, 2014
8.190
8.250
8.010
8.250
35,113
+0.06(+0.73%)
Nov 24, 2014
8.210
8.237
8.190
8.190
10,406
-0.05(-0.61%)
Nov 21, 2014
8.150
8.240
8.149
8.240
33,956
+0.14(+1.67%)
Nov 20, 2014
8.050
8.120
8.050
8.104
15,475
+0.02(+0.30%)
Nov 19, 2014
8.110
8.122
8.080
8.080
28,561
+0.03(+0.34%)
Nov 18, 2014
8.000
8.079
7.990
8.053
32,436
+0.04(+0.54%)
Nov 17, 2014
8.000
8.070
8.000
8.010
33,916
+0.01(+0.12%)
Nov 14, 2014
7.990
8.030
7.960
8.000
26,473
+0.00(+0.00%)
Nov 13, 2014
8.030
8.050
7.970
8.000
68,430
-0.03(-0.37%)
Nov 12, 2014
7.950
8.079
7.950
8.030
37,918
+0.03(+0.35%)
Nov 11, 2014
8.070
8.070
8.000
8.002
16,052
-0.12(-1.46%)
Nov 10, 2014
8.100
8.130
8.000
8.120
36,865
+0.03(+0.37%)
Nov 07, 2014
8.020
8.140
8.020
8.090
45,734
+0.04(+0.50%)
Nov 06, 2014
8.050
8.080
8.040
8.050
28,705
+0.00(+0.00%)
Nov 05, 2014
7.940
8.050
7.940
8.050
47,917
+0.11(+1.39%)
Nov 04, 2014
8.190
8.220
7.910
7.940
140,435
-0.28(-3.41%)
Nov 03, 2014
8.180
8.280
8.180
8.220
74,008
-0.04(-0.48%)
Oct 31, 2014
8.320
8.369
8.232
8.260
49,729
-0.02(-0.24%)
Oct 30, 2014
8.240
8.370
8.240
8.280
26,443
-0.01(-0.12%)
Oct 29, 2014
8.330
8.350
8.280
8.290
14,246
-0.03(-0.36%)
Oct 28, 2014
8.210
8.380
8.210
8.320
20,973
+0.07(+0.85%)
Oct 27, 2014
8.380
8.340
8.200
8.250
24,321
-0.09(-1.08%)
Oct 24, 2014
8.390
8.390
8.340
8.340
8,826
+0.00(+0.00%)
Oct 23, 2014
8.420
8.420
8.300
8.340
29,531
+0.06(+0.72%)
Oct 22, 2014
8.290
8.410
8.250
8.280
7,513
-0.06(-0.72%)
Oct 21, 2014
8.130
8.340
8.130
8.340
33,805
+0.21(+2.58%)
Oct 20, 2014
8.090
8.157
8.055
8.130
24,463
+0.00(+0.00%)
Oct 17, 2014
8.200
8.290
8.130
8.130
32,380
+0.00(+0.00%)
Oct 16, 2014
8.130
8.189
8.070
8.130
30,941
-0.09(-1.09%)
Oct 15, 2014
8.250
8.260
8.131
8.220
58,439
-0.01(-0.12%)
Oct 14, 2014
8.370
8.420
8.210
8.230
36,619
-0.18(-2.11%)
Oct 13, 2014
8.380
8.430
8.310
8.407
67,796
+0.14(+1.74%)
Oct 10, 2014
8.420
8.430
8.300
8.263
81,369
-0.16(-1.86%)
Oct 09, 2014
8.480
8.510
8.420
8.420
35,191
-0.09(-1.06%)
Oct 08, 2014
8.490
8.564
8.430
8.510
32,499
+0.06(+0.71%)
Oct 07, 2014
8.500
8.541
8.450
8.450
53,211
-0.09(-1.07%)
Oct 06, 2014
8.510
8.600
8.490
8.542
28,024
+0.05(+0.61%)
Oct 03, 2014
8.400
8.511
8.360
8.490
41,554
+0.08(+0.95%)
Oct 02, 2014
8.520
8.560
8.330
8.410
51,249
-0.15(-1.75%)
Oct 01, 2014
8.640
8.740
8.510
8.560
73,434
+0.00(+0.00%)
Sep 30, 2014
8.620
8.620
8.520
8.560
43,070
+0.02(+0.23%)
Sep 29, 2014
8.560
8.560
8.410
8.540
45,790
-0.04(-0.44%)
Sep 26, 2014
8.580
8.590
8.510
8.578
44,250
-0.02(-0.25%)
Sep 25, 2014
8.730
8.850
8.550
8.600
35,293
-0.07(-0.81%)
Sep 24, 2014
8.550
8.700
8.550
8.670
19,701
+0.16(+1.88%)
Sep 23, 2014
8.640
8.750
8.500
8.510
49,649
-0.13(-1.50%)
Sep 22, 2014
8.840
8.960
8.640
8.640
82,933
-0.14(-1.59%)
Sep 19, 2014
9.070
9.070
8.750
8.780
52,469
-0.12(-1.35%)
Sep 18, 2014
9.090
9.090
8.880
8.900
65,614
-0.38(-4.09%)
Sep 17, 2014
9.200
9.310
9.180
9.280
147,855
+0.12(+1.31%)
Sep 16, 2014
9.130
9.218
9.060
9.160
31,322
+0.07(+0.77%)
Sep 15, 2014
9.240
9.240
9.050
9.090
43,395
-0.09(-0.98%)
Sep 12, 2014
9.290
9.290
9.160
9.180
31,501
-0.07(-0.76%)
Sep 11, 2014
9.290
9.324
9.230
9.250
27,079
-0.08(-0.86%)
Sep 10, 2014
9.270
9.340
9.250
9.330
26,445
+0.03(+0.32%)
Sep 09, 2014
9.220
9.320
9.200
9.300
24,245
+0.03(+0.33%)
Sep 08, 2014
9.420
9.420
9.220
9.270
60,955
-0.05(-0.54%)
Sep 05, 2014
9.340
9.400
9.260
9.320
44,610
+0.01(+0.11%)
Sep 04, 2014
9.330
9.440
9.300
9.310
26,582
-0.07(-0.75%)
Sep 03, 2014
9.310
9.380
9.310
9.380
34,139
+0.10(+1.08%)
Sep 02, 2014
9.250
9.330
9.220
9.280
37,631
+0.06(+0.65%)
Aug 29, 2014
9.170
9.220
9.220
9.220
52,500
+0.08(+0.87%)
Aug 28, 2014
9.200
9.240
9.130
9.140
49,458
-0.10(-1.08%)
Aug 27, 2014
9.350
9.350
9.220
9.240
49,586
-0.03(-0.32%)
Aug 26, 2014
9.070
9.270
9.070
9.270
67,596
+0.18(+1.98%)
Aug 25, 2014
9.100
9.180
9.090
9.090
86,211
-0.04(-0.44%)
Aug 22, 2014
9.280
9.300
9.110
9.130
68,962
-0.15(-1.62%)
Aug 21, 2014
9.300
9.410
9.260
9.280
89,369
-0.06(-0.64%)
Aug 20, 2014
9.450
9.450
9.300
9.340
66,087
-0.12(-1.27%)
Aug 19, 2014
9.570
9.570
9.450
9.460
42,095
-0.14(-1.46%)
Aug 18, 2014
9.600
9.640
9.582
9.600
9,469
-0.04(-0.41%)
Aug 15, 2014
9.600
9.660
9.500
9.640
20,131
+0.00(+0.00%)
Aug 14, 2014
9.590
9.740
9.590
9.640
19,419
-0.02(-0.19%)
Aug 13, 2014
9.610
9.679
9.580
9.658
10,988
+0.03(+0.29%)
Aug 12, 2014
9.550
9.660
9.550
9.630
10,566
+0.01(+0.11%)
Aug 11, 2014
9.500
9.680
9.500
9.620
19,769
+0.10(+1.05%)
Aug 08, 2014
9.470
9.500
9.410
9.520
41,704
-0.01(-0.10%)
Aug 07, 2014
9.680
9.680
9.500
9.530
21,160
-0.09(-0.94%)
Aug 06, 2014
9.580
9.750
9.520
9.620
26,616
-0.01(-0.10%)
Aug 05, 2014
9.930
9.930
9.630
9.630
45,406
-0.33(-3.31%)
Aug 04, 2014
9.810
9.960
9.690
9.960
73,907
+0.08(+0.81%)
Aug 01, 2014
9.910
9.940
9.723
9.880
47,941
-0.08(-0.80%)
Jul 31, 2014
9.910
9.960
9.840
9.960
50,143
+0.05(+0.50%)
Jul 30, 2014
10.03
10.03
9.910
9.910
42,038
-0.20(-1.98%)
Jul 29, 2014
10.00
10.11
9.980
10.11
29,309
+0.08(+0.80%)
Jul 28, 2014
10.05
10.13
10.02
10.03
20,664
-0.04(-0.40%)
Jul 25, 2014
10.00
10.07
9.980
10.07
27,705
+0.08(+0.78%)
Jul 24, 2014
10.00
10.02
9.990
9.992
28,212
-0.01(-0.08%)
Jul 23, 2014
10.04
10.07
10.00
10.00
20,077
-0.01(-0.10%)
Jul 22, 2014
10.12
10.16
10.01
10.01
19,818
-0.15(-1.48%)
Jul 21, 2014
10.05
10.20
10.03
10.16
22,232
+0.08(+0.79%)
Jul 18, 2014
10.13
10.13
10.07
10.08
14,884
-0.11(-1.08%)
Jul 17, 2014
10.12
10.20
10.07
10.19
27,831
-0.08(-0.78%)
Jul 16, 2014
10.08
10.27
10.05
10.27
50,022
+0.17(+1.68%)
Jul 15, 2014
9.970
10.13
9.970
10.10
38,661
+0.10(+1.00%)
Jul 14, 2014
10.11
10.15
10.00
10.00
26,914
-0.05(-0.49%)
Jul 11, 2014
10.00
10.10
9.970
10.05
35,885
+0.02(+0.19%)
Jul 10, 2014
10.00
10.03
9.920
10.03
80,571
+0.00(+0.00%)
Jul 09, 2014
10.05
10.09
10.03
10.03
28,389
-0.11(-1.08%)
Jul 08, 2014
10.05
10.15
10.00
10.14
19,791
+0.07(+0.70%)
Jul 07, 2014
10.12
10.21
10.07
10.07
32,141
-0.02(-0.24%)
Jul 03, 2014
10.15
10.09
10.09
10.09
15,800
-0.06(-0.54%)
Jul 02, 2014
10.17
10.23
10.15
10.15
16,801
-0.07(-0.68%)
Jul 01, 2014
10.22
10.22
10.10
10.22
40,210
+0.10(+0.99%)
Jun 30, 2014
10.29
10.29
10.01
10.12
48,558
+0.01(+0.10%)
Jun 27, 2014
10.08
10.11
9.990
10.11
18,057
+0.04(+0.40%)
Jun 26, 2014
10.10
10.10
10.00
10.07
49,796
-0.03(-0.30%)
Jun 25, 2014
10.14
10.28
10.05
10.10
36,271
-0.03(-0.30%)
Jun 24, 2014
10.18
10.27
10.12
10.13
25,408
-0.12(-1.17%)
Jun 23, 2014
10.32
10.32
10.13
10.25
27,705
-0.06(-0.58%)
Jun 20, 2014
10.15
10.31
10.07
10.31
38,347
+0.30(+3.00%)
Jun 19, 2014
10.17
10.24
10.01
10.01
60,349
-0.34(-3.29%)
Jun 18, 2014
10.33
10.37
10.25
10.35
51,715
+0.04(+0.40%)
Jun 17, 2014
10.27
10.35
10.26
10.31
46,334
+0.00(+0.00%)
Jun 16, 2014
10.45
10.51
10.18
10.31
113,745
-0.20(-1.90%)
Jun 13, 2014
10.71
10.74
10.49
10.51
28,552
-0.23(-2.14%)
Jun 12, 2014
10.44
10.74
10.34
10.74
55,794
+0.34(+3.27%)
Jun 11, 2014
10.28
10.40
10.28
10.40
33,589
+0.14(+1.36%)
Jun 10, 2014
10.37
10.44
10.26
10.26
65,855
-0.16(-1.54%)
Jun 06, 2014
10.37
10.43
10.31
10.42
35,453
+0.08(+0.77%)
Jun 05, 2014
10.49
10.49
10.34
10.34
27,076
-0.10(-0.96%)
Jun 04, 2014
10.39
10.44
10.30
10.44
30,508
+0.09(+0.87%)
Jun 03, 2014
10.42
10.42
10.30
10.35
24,301
-0.08(-0.77%)
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.