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 31, 2017
7.000
7.043
6.980
7.029
14,855
-0.03(-0.44%)
May 30, 2017
7.080
7.120
7.040
7.060
79,699
-0.09(-1.26%)
May 26, 2017
7.170
7.178
7.140
7.150
7,087
+0.04(+0.56%)
May 25, 2017
7.080
7.140
7.080
7.110
27,205
-0.00(-0.03%)
May 24, 2017
7.090
7.120
7.060
7.112
28,466
-0.01(-0.11%)
May 23, 2017
7.160
7.160
7.090
7.120
5,371
-0.04(-0.56%)
May 22, 2017
7.190
7.220
7.110
7.160
12,756
+0.02(+0.28%)
May 19, 2017
7.080
7.290
7.080
7.140
60,754
+0.11(+1.55%)
May 18, 2017
7.010
7.033
6.970
7.031
14,899
-0.10(-1.39%)
May 17, 2017
7.184
7.184
7.109
7.130
21,181
-0.09(-1.25%)
May 16, 2017
7.150
7.220
7.150
7.220
212,490
+0.08(+1.15%)
May 15, 2017
7.130
7.140
7.055
7.138
23,271
+0.09(+1.24%)
May 12, 2017
7.020
7.060
7.000
7.050
17,121
+0.04(+0.57%)
May 11, 2017
7.000
7.020
6.970
7.010
13,049
-0.01(-0.14%)
May 10, 2017
6.945
7.020
6.940
7.020
16,672
+0.08(+1.15%)
May 09, 2017
6.950
7.020
6.930
6.940
30,678
-0.05(-0.79%)
May 08, 2017
7.060
7.060
6.980
6.995
15,769
-0.05(-0.78%)
May 05, 2017
6.980
7.060
6.980
7.050
58,868
+0.04(+0.57%)
May 04, 2017
7.040
7.050
6.980
7.010
53,199
-0.09(-1.33%)
May 03, 2017
7.110
7.110
7.080
7.105
16,097
-0.01(-0.12%)
May 02, 2017
7.050
7.120
7.050
7.113
28,586
+0.06(+0.89%)
May 01, 2017
6.990
7.080
6.850
7.050
30,547
-0.01(-0.14%)
Apr 28, 2017
7.070
7.070
7.050
7.060
15,961
-0.04(-0.56%)
Apr 27, 2017
7.130
7.140
7.100
7.100
16,790
-0.04(-0.56%)
Apr 26, 2017
7.170
7.170
7.107
7.140
27,227
-0.03(-0.42%)
Apr 25, 2017
7.230
7.240
7.140
7.170
49,784
-0.05(-0.69%)
Apr 24, 2017
7.200
7.230
7.140
7.220
59,459
+0.00(+0.00%)
Apr 21, 2017
7.190
7.250
7.100
7.220
22,948
+0.04(+0.56%)
Apr 20, 2017
7.230
7.230
7.150
7.180
54,375
-0.06(-0.83%)
Apr 19, 2017
7.280
7.280
7.240
7.240
28,517
-0.03(-0.41%)
Apr 18, 2017
7.280
7.280
7.250
7.270
30,489
-0.05(-0.68%)
Apr 17, 2017
7.250
7.390
7.200
7.320
48,200
+0.10(+1.38%)
Apr 13, 2017
7.215
7.230
7.180
7.220
69,838
-0.03(-0.41%)
Apr 12, 2017
7.290
7.290
7.230
7.250
50,417
-0.04(-0.55%)
Apr 11, 2017
7.240
7.290
7.240
7.290
34,948
+0.06(+0.83%)
Apr 10, 2017
7.180
7.240
7.170
7.230
62,287
+0.00(+0.00%)
Apr 07, 2017
7.200
7.240
7.160
7.230
33,863
+0.08(+1.12%)
Apr 06, 2017
7.110
7.200
7.110
7.150
15,860
+0.04(+0.56%)
Apr 05, 2017
7.100
7.130
7.070
7.110
48,534
-0.02(-0.28%)
Apr 04, 2017
7.120
7.150
7.033
7.130
39,838
+0.11(+1.57%)
Apr 03, 2017
7.000
7.240
6.920
7.020
47,261
+0.04(+0.57%)
Mar 31, 2017
6.880
7.000
6.880
6.980
27,612
+0.04(+0.58%)
Mar 30, 2017
6.960
7.000
6.920
6.940
21,455
-0.03(-0.43%)
Mar 29, 2017
7.000
7.000
6.895
6.970
38,337
+0.04(+0.58%)
Mar 28, 2017
6.734
6.940
6.734
6.930
34,743
+0.15(+2.21%)
Mar 27, 2017
6.710
6.810
6.710
6.780
23,210
-0.04(-0.59%)
Mar 24, 2017
6.710
6.850
6.710
6.820
33,271
+0.07(+1.04%)
Mar 23, 2017
6.730
6.760
6.670
6.750
52,183
+0.01(+0.15%)
Mar 22, 2017
6.680
6.740
6.510
6.740
33,322
+0.05(+0.68%)
Mar 21, 2017
6.671
6.710
6.670
6.694
39,177
+0.01(+0.22%)
Mar 20, 2017
6.640
6.680
6.630
6.680
32,158
+0.05(+0.75%)
Mar 17, 2017
6.570
6.650
6.520
6.630
42,974
+0.02(+0.30%)
Mar 16, 2017
6.620
6.630
6.570
6.610
54,116
+0.00(+0.00%)
Mar 15, 2017
6.580
6.620
6.520
6.610
20,502
+0.09(+1.38%)
Mar 14, 2017
6.580
6.580
6.475
6.520
19,923
-0.08(-1.21%)
Mar 13, 2017
6.500
6.600
6.500
6.600
30,965
+0.09(+1.38%)
Mar 10, 2017
6.480
6.510
6.470
6.510
28,696
+0.03(+0.46%)
Mar 09, 2017
6.500
6.500
6.450
6.480
40,254
-0.05(-0.77%)
Mar 08, 2017
6.520
6.560
6.520
6.530
55,925
-0.02(-0.30%)
Mar 07, 2017
6.470
6.570
6.450
6.550
26,971
+0.05(+0.76%)
Mar 06, 2017
6.410
6.530
6.410
6.500
31,171
+0.05(+0.78%)
Mar 03, 2017
6.440
6.490
6.400
6.450
40,567
+0.04(+0.62%)
Mar 02, 2017
6.450
6.480
6.400
6.410
14,522
-0.06(-0.93%)
Mar 01, 2017
6.440
6.480
6.421
6.470
20,328
+0.03(+0.47%)
Feb 28, 2017
6.390
6.440
6.350
6.440
14,357
+0.03(+0.47%)
Feb 27, 2017
6.370
6.450
6.350
6.410
20,885
-0.02(-0.31%)
Feb 24, 2017
6.450
6.450
6.353
6.430
30,253
-0.02(-0.31%)
Feb 23, 2017
6.520
6.520
6.440
6.450
8,639
-0.04(-0.62%)
Feb 22, 2017
6.490
6.520
6.480
6.490
17,492
-0.03(-0.46%)
Feb 21, 2017
6.050
6.520
6.050
6.520
38,681
+0.07(+1.09%)
Feb 17, 2017
6.450
6.450
6.450
0
-0.05(-0.77%)
Feb 16, 2017
6.510
6.550
6.500
6.500
14,810
-0.01(-0.15%)
Feb 15, 2017
6.520
6.535
6.510
6.510
22,935
-0.04(-0.61%)
Feb 14, 2017
6.550
6.550
6.500
6.550
16,395
+0.00(+0.00%)
Feb 13, 2017
6.510
6.550
6.500
6.550
9,683
+0.04(+0.64%)
Feb 10, 2017
6.390
6.540
6.350
6.508
27,294
+0.11(+1.70%)
Feb 09, 2017
6.390
6.400
6.305
6.400
20,129
-0.01(-0.16%)
Feb 08, 2017
6.400
6.420
6.400
6.410
16,002
+0.00(+0.06%)
Feb 07, 2017
6.410
6.420
6.390
6.406
9,212
-0.02(-0.37%)
Feb 06, 2017
6.400
6.450
6.385
6.430
43,476
+0.04(+0.63%)
Feb 03, 2017
6.380
6.410
6.350
6.390
35,970
+0.05(+0.79%)
Feb 02, 2017
6.290
6.380
6.290
6.340
9,958
+0.09(+1.44%)
Feb 01, 2017
6.280
6.280
6.250
6.250
14,848
+0.00(+0.00%)
Jan 31, 2017
6.270
6.290
6.250
6.250
12,083
+0.00(+0.00%)
Jan 30, 2017
6.350
6.350
6.240
6.250
11,706
-0.11(-1.73%)
Jan 27, 2017
6.450
6.450
6.340
6.360
13,753
-0.08(-1.24%)
Jan 26, 2017
6.390
6.440
6.390
6.440
7,449
+0.07(+1.10%)
Jan 25, 2017
6.300
6.400
6.300
6.370
25,547
+0.06(+0.95%)
Jan 24, 2017
6.270
6.320
6.270
6.310
22,503
-0.01(-0.16%)
Jan 23, 2017
6.280
6.320
6.270
6.320
13,905
+0.02(+0.32%)
Jan 20, 2017
6.231
6.300
6.231
6.300
8,429
+0.02(+0.32%)
Jan 19, 2017
6.245
6.280
6.230
6.280
20,191
+0.01(+0.16%)
Jan 18, 2017
6.230
6.300
6.230
6.270
8,061
-0.00(-0.04%)
Jan 17, 2017
6.210
6.272
6.210
6.272
24,871
+0.04(+0.68%)
Jan 13, 2017
6.230
6.230
6.230
0
+0.02(+0.32%)
Jan 12, 2017
6.170
6.220
6.150
6.210
26,803
+0.09(+1.47%)
Jan 11, 2017
6.120
6.150
6.070
6.120
38,871
-0.01(-0.16%)
Jan 10, 2017
6.110
6.140
6.110
6.130
11,601
+0.02(+0.33%)
Jan 09, 2017
6.050
6.120
6.050
6.110
26,558
+0.04(+0.66%)
Jan 06, 2017
6.050
6.120
6.050
6.070
18,846
-0.01(-0.23%)
Jan 05, 2017
6.020
6.099
6.020
6.084
7,230
+0.04(+0.67%)
Jan 04, 2017
6.050
6.050
6.010
6.043
40,503
+0.02(+0.38%)
Jan 03, 2017
6.020
6.037
5.900
6.020
14,507
+0.06(+1.01%)
Dec 30, 2016
5.960
5.960
5.960
0
-0.04(-0.67%)
Dec 29, 2016
5.990
6.030
5.950
6.000
47,474
+0.07(+1.16%)
Dec 28, 2016
5.970
5.970
5.890
5.931
30,496
-0.04(-0.65%)
Dec 27, 2016
6.000
6.000
5.950
5.970
13,664
+0.03(+0.51%)
Dec 23, 2016
5.940
5.940
5.940
0
-0.07(-1.16%)
Dec 22, 2016
6.050
6.067
5.930
6.010
24,084
-0.07(-1.15%)
Dec 21, 2016
6.130
6.154
6.080
6.080
28,922
-0.05(-0.82%)
Dec 20, 2016
6.140
6.140
6.100
6.130
9,937
-0.01(-0.22%)
Dec 19, 2016
6.170
6.200
6.143
6.143
70,282
-0.03(-0.43%)
Dec 16, 2016
6.170
6.210
6.140
6.170
17,967
-0.05(-0.80%)
Dec 15, 2016
6.280
6.280
6.170
6.220
32,465
-0.05(-0.80%)
Dec 14, 2016
6.400
6.400
6.270
6.270
14,420
-0.16(-2.49%)
Dec 13, 2016
6.330
6.440
6.300
6.430
21,787
+0.10(+1.58%)
Dec 12, 2016
6.309
6.339
6.309
6.330
8,013
+0.03(+0.48%)
Dec 09, 2016
6.210
6.330
6.210
6.300
27,586
+0.05(+0.80%)
Dec 08, 2016
6.200
6.260
6.200
6.250
24,329
+0.02(+0.32%)
Dec 07, 2016
6.170
6.240
6.170
6.230
33,529
+0.09(+1.47%)
Dec 06, 2016
6.150
6.173
6.120
6.140
23,937
+0.00(+0.00%)
Dec 05, 2016
6.150
6.190
6.130
6.140
12,298
+0.04(+0.66%)
Dec 02, 2016
6.120
6.148
6.100
6.100
23,188
-0.06(-0.97%)
Dec 01, 2016
6.154
6.160
6.140
6.160
6,746
+0.06(+0.98%)
Nov 30, 2016
6.200
6.205
6.090
6.100
18,229
-0.02(-0.29%)
Nov 29, 2016
6.164
6.164
6.100
6.118
4,300
+0.01(+0.13%)
Nov 28, 2016
6.150
6.175
6.100
6.110
20,019
-0.03(-0.49%)
Nov 25, 2016
6.110
6.160
6.110
6.140
5,207
+0.05(+0.80%)
Nov 23, 2016
6.091
6.091
6.091
0
-0.01(-0.14%)
Nov 22, 2016
6.130
6.130
6.050
6.100
16,588
+0.00(+0.00%)
Nov 21, 2016
6.170
6.200
6.090
6.100
22,305
+0.03(+0.49%)
Nov 18, 2016
6.140
6.160
6.070
6.070
11,024
-0.04(-0.65%)
Nov 17, 2016
6.134
6.110
6.110
1,560
-0.03(-0.49%)
Nov 16, 2016
6.180
6.200
6.120
6.140
14,410
-0.07(-1.13%)
Nov 15, 2016
6.090
6.300
6.071
6.210
30,405
+0.12(+1.97%)
Nov 14, 2016
6.130
6.130
6.061
6.090
22,922
-0.04(-0.65%)
Nov 11, 2016
6.280
6.280
6.090
6.130
34,648
-0.13(-2.08%)
Nov 10, 2016
6.380
6.454
6.250
6.260
18,467
-0.25(-3.84%)
Nov 09, 2016
6.440
6.539
6.365
6.510
14,509
+0.05(+0.77%)
Nov 08, 2016
6.430
6.490
6.400
6.460
6,814
+0.01(+0.16%)
Nov 07, 2016
6.350
6.464
6.350
6.450
32,053
+0.02(+0.37%)
Nov 04, 2016
6.440
6.440
6.390
6.426
23,691
-0.03(-0.53%)
Nov 03, 2016
6.410
6.480
6.410
6.460
13,199
+0.01(+0.16%)
Nov 02, 2016
6.450
6.465
6.440
6.450
6,435
-0.02(-0.31%)
Nov 01, 2016
6.480
6.494
6.470
6.470
6,844
-0.02(-0.31%)
Oct 31, 2016
6.480
6.490
6.480
6.490
3,282
+0.00(+0.00%)
Oct 28, 2016
6.490
6.500
6.490
6.490
16,180
+0.01(+0.15%)
Oct 27, 2016
6.520
6.520
6.480
6.480
3,055
-0.02(-0.31%)
Oct 26, 2016
6.490
6.510
6.461
6.500
12,380
+0.00(+0.00%)
Oct 25, 2016
6.440
6.510
6.430
6.500
28,303
+0.07(+1.09%)
Oct 24, 2016
6.380
6.440
6.340
6.430
34,841
+0.10(+1.66%)
Oct 21, 2016
6.321
6.325
6.321
6.325
1,193
+0.03(+0.40%)
Oct 20, 2016
6.300
6.328
6.290
6.300
13,237
-0.04(-0.63%)
Oct 19, 2016
6.240
6.340
6.240
6.340
52,857
+0.11(+1.77%)
Oct 18, 2016
6.210
6.250
6.180
6.230
21,971
+0.03(+0.48%)
Oct 17, 2016
6.180
6.210
6.165
6.200
14,627
-0.03(-0.48%)
Oct 14, 2016
6.223
6.230
6.220
6.230
12,761
+0.02(+0.32%)
Oct 13, 2016
6.190
6.210
6.140
6.210
26,510
-0.03(-0.54%)
Oct 12, 2016
6.210
6.244
6.210
6.244
6,117
+0.04(+0.71%)
Oct 11, 2016
6.190
6.218
6.170
6.200
9,094
-0.02(-0.40%)
Oct 10, 2016
6.204
6.250
6.204
6.225
7,397
-0.01(-0.08%)
Oct 07, 2016
6.180
6.240
6.180
6.230
8,712
+0.05(+0.81%)
Oct 06, 2016
6.200
6.200
6.180
6.180
7,863
-0.03(-0.48%)
Oct 05, 2016
6.255
6.260
6.200
6.210
12,619
-0.02(-0.32%)
Oct 04, 2016
6.220
6.298
6.220
6.230
8,759
-0.04(-0.64%)
Oct 03, 2016
6.240
6.270
6.230
6.270
5,713
+0.00(+0.00%)
Sep 30, 2016
6.350
6.350
6.233
6.270
16,336
+0.02(+0.32%)
Sep 29, 2016
6.340
6.340
6.250
6.250
30,595
-0.05(-0.79%)
Sep 28, 2016
6.260
6.320
6.244
6.300
20,726
+0.04(+0.64%)
Sep 27, 2016
6.270
6.270
6.210
6.260
11,634
-0.02(-0.32%)
Sep 26, 2016
6.320
6.320
6.241
6.280
23,247
+0.00(+0.00%)
Sep 23, 2016
6.310
6.310
6.240
6.280
12,873
+0.01(+0.16%)
Sep 22, 2016
6.210
6.330
6.210
6.270
40,636
+0.07(+1.13%)
Sep 21, 2016
6.150
6.200
6.141
6.200
19,901
+0.14(+2.31%)
Sep 20, 2016
6.090
6.160
6.060
6.060
31,985
-0.06(-0.98%)
Sep 19, 2016
6.100
6.160
6.070
6.120
30,051
-0.06(-0.97%)
Sep 16, 2016
6.100
6.300
6.100
6.180
27,489
-0.02(-0.32%)
Sep 15, 2016
6.290
6.290
6.190
6.200
102,045
-0.03(-0.48%)
Sep 14, 2016
6.230
6.242
6.180
6.230
14,000
+0.00(+0.00%)
Sep 13, 2016
6.200
6.260
6.165
6.230
102,307
-0.00(-0.00%)
Sep 12, 2016
6.200
6.262
5.680
6.230
336,359
-0.07(-1.11%)
Sep 09, 2016
6.330
6.330
6.260
6.300
13,590
-0.05(-0.79%)
Sep 08, 2016
6.391
6.391
6.350
6.350
5,146
-0.06(-0.86%)
Sep 07, 2016
6.430
6.470
6.380
6.405
25,699
-0.04(-0.54%)
Sep 06, 2016
6.382
6.440
6.370
6.440
4,626
+0.04(+0.63%)
Sep 02, 2016
6.310
6.400
6.400
6.400
11,300
+0.11(+1.75%)
Sep 01, 2016
6.260
6.300
6.210
6.290
21,427
+0.04(+0.64%)
Aug 31, 2016
6.359
6.359
6.210
6.250
25,703
-0.11(-1.73%)
Aug 30, 2016
6.410
6.410
6.330
6.360
28,074
-0.03(-0.47%)
Aug 29, 2016
6.480
6.480
6.390
6.390
31,069
-0.02(-0.31%)
Aug 26, 2016
6.530
6.540
6.400
6.410
38,596
-0.07(-1.08%)
Aug 25, 2016
6.460
6.540
6.450
6.480
17,529
+0.02(+0.31%)
Aug 24, 2016
6.400
6.480
6.380
6.460
27,185
+0.02(+0.31%)
Aug 23, 2016
6.420
6.480
6.410
6.440
19,600
+0.03(+0.47%)
Aug 22, 2016
6.520
6.520
6.400
6.410
24,086
-0.11(-1.69%)
Aug 19, 2016
6.620
6.620
6.490
6.520
34,226
+0.00(+0.00%)
Aug 18, 2016
6.540
6.540
6.461
6.520
31,364
+0.07(+1.09%)
Aug 17, 2016
6.490
6.510
6.360
6.450
41,150
-0.07(-1.05%)
Aug 16, 2016
6.566
6.570
6.500
6.519
21,491
-0.02(-0.33%)
Aug 15, 2016
6.520
6.570
6.520
6.540
17,879
+0.02(+0.31%)
Aug 12, 2016
6.500
6.520
6.470
6.520
26,949
+0.00(+0.00%)
Aug 11, 2016
6.410
6.520
6.260
6.520
72,627
+0.09(+1.40%)
Aug 10, 2016
6.410
6.480
6.390
6.430
31,868
+0.05(+0.78%)
Aug 09, 2016
6.260
6.400
6.260
6.380
31,430
+0.01(+0.16%)
Aug 08, 2016
6.330
6.430
6.330
6.370
36,693
-0.01(-0.16%)
Aug 05, 2016
6.360
6.400
6.360
6.380
5,929
+0.02(+0.31%)
Aug 04, 2016
6.310
6.370
6.310
6.360
9,706
-0.03(-0.47%)
Aug 03, 2016
6.321
6.390
6.300
6.390
6,991
+0.10(+1.59%)
Aug 02, 2016
6.370
6.384
6.290
6.290
16,967
-0.08(-1.26%)
Aug 01, 2016
6.430
6.450
6.300
6.370
59,025
-0.06(-0.91%)
Jul 29, 2016
6.430
6.440
6.385
6.428
24,266
+0.04(+0.60%)
Jul 28, 2016
6.320
6.420
6.320
6.390
46,073
+0.03(+0.48%)
Jul 27, 2016
6.340
6.370
6.311
6.359
22,806
+0.02(+0.30%)
Jul 26, 2016
6.370
6.370
6.340
6.340
9,297
-0.05(-0.78%)
Jul 25, 2016
6.400
6.416
6.360
6.390
13,635
-0.01(-0.16%)
Jul 22, 2016
6.380
6.420
6.380
6.400
8,671
+0.05(+0.79%)
Jul 21, 2016
6.375
6.375
6.340
6.350
3,395
-0.02(-0.31%)
Jul 20, 2016
6.379
6.409
6.364
6.370
4,942
+0.01(+0.16%)
Jul 19, 2016
6.290
6.370
6.290
6.360
20,786
+0.02(+0.32%)
Jul 18, 2016
6.300
6.340
6.290
6.340
11,446
+0.05(+0.79%)
Jul 15, 2016
6.320
6.362
6.270
6.290
31,287
-0.05(-0.79%)
Jul 14, 2016
6.330
6.350
6.300
6.340
18,862
+0.05(+0.79%)
Jul 13, 2016
6.340
6.350
6.290
6.290
39,041
-0.05(-0.87%)
Jul 12, 2016
6.340
6.400
6.270
6.345
41,380
+0.04(+0.71%)
Jul 11, 2016
6.310
6.360
6.300
6.300
30,313
-0.02(-0.24%)
Jul 08, 2016
6.250
6.330
6.200
6.315
34,045
+0.11(+1.69%)
Jul 07, 2016
6.210
6.230
6.190
6.210
10,070
+0.03(+0.49%)
Jul 06, 2016
6.170
6.210
6.150
6.180
21,222
+0.01(+0.16%)
Jul 05, 2016
6.150
6.223
6.150
6.170
7,993
-0.07(-1.12%)
Jul 01, 2016
6.250
6.240
6.240
6.240
27,300
-0.01(-0.16%)
Jun 30, 2016
6.200
6.250
6.110
6.250
49,435
+0.14(+2.29%)
Jun 29, 2016
5.920
6.110
5.920
6.110
54,724
+0.22(+3.74%)
Jun 28, 2016
5.900
5.930
5.790
5.890
99,784
+0.18(+3.15%)
Jun 27, 2016
5.920
5.920
5.710
5.710
106,486
-0.13(-2.23%)
Jun 24, 2016
5.800
6.040
5.800
5.840
24,861
-0.29(-4.73%)
Jun 23, 2016
6.050
6.130
6.050
6.130
44,248
+0.06(+0.99%)
Jun 22, 2016
6.090
6.120
6.070
6.070
15,711
+0.00(+0.00%)
Jun 21, 2016
6.090
6.090
6.030
6.070
32,549
+0.04(+0.66%)
Jun 20, 2016
6.040
6.100
6.010
6.030
41,948
+0.03(+0.50%)
Jun 17, 2016
5.960
6.000
5.960
6.000
23,181
+0.06(+1.01%)
Jun 16, 2016
5.880
5.970
5.840
5.940
9,479
-0.09(-1.49%)
Jun 15, 2016
6.050
6.065
6.010
6.030
65,925
+0.02(+0.33%)
Jun 14, 2016
6.010
6.020
5.960
6.010
158,676
+0.00(+0.02%)
Jun 13, 2016
6.120
6.120
6.008
6.008
40,918
-0.09(-1.50%)
Jun 10, 2016
6.120
6.160
6.099
6.100
14,297
-0.06(-0.98%)
Jun 09, 2016
6.170
6.220
6.160
6.160
9,128
-0.07(-1.12%)
Jun 08, 2016
6.240
6.270
6.190
6.230
32,028
+0.03(+0.48%)
Jun 07, 2016
6.220
6.230
6.150
6.200
42,319
+0.02(+0.32%)
Jun 06, 2016
6.140
6.220
6.130
6.180
35,610
+0.07(+1.15%)
Jun 03, 2016
6.050
6.120
5.970
6.110
18,313
+0.05(+0.83%)
Jun 02, 2016
5.980
6.060
5.980
6.060
27,453
+0.05(+0.83%)
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.