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
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.05
+0.16 (+1.35%)
Official Closing Price
Updated: 7:00 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 24, 2011
7.333
7.341
7.244
7.279
421,962
-0.02(-0.21%)
May 23, 2011
7.333
7.360
7.283
7.294
349,428
-0.04(-0.58%)
May 20, 2011
7.418
7.437
7.337
7.337
310,891
-0.05(-0.63%)
May 19, 2011
7.460
7.460
7.375
7.383
264,799
-0.03(-0.47%)
May 18, 2011
7.402
7.464
7.379
7.418
296,415
+0.05(+0.63%)
May 17, 2011
7.422
7.460
7.356
7.371
476,491
-0.02(-0.31%)
May 16, 2011
7.460
7.472
7.395
7.395
240,738
-0.05(-0.67%)
May 13, 2011
7.414
7.453
7.395
7.445
303,193
+0.03(+0.36%)
May 12, 2011
7.371
7.418
7.348
7.418
357,720
+0.04(+0.52%)
May 11, 2011
7.414
7.414
7.352
7.379
295,762
-0.03(-0.36%)
May 10, 2011
7.360
7.410
7.329
7.406
287,427
+0.05(+0.74%)
May 09, 2011
7.325
7.368
7.325
7.352
203,098
-0.02(-0.26%)
May 06, 2011
7.310
7.371
7.279
7.371
212,977
+0.09(+1.27%)
May 05, 2011
7.333
7.341
7.275
7.279
325,134
-0.04(-0.58%)
May 04, 2011
7.333
7.348
7.287
7.321
204,396
-0.02(-0.32%)
May 03, 2011
7.314
7.348
7.260
7.344
358,844
+0.02(+0.26%)
May 02, 2011
7.325
7.329
7.325
7.325
263,063
-0.06(-0.84%)
Apr 29, 2011
7.333
7.391
7.333
7.387
311,889
+0.07(+0.90%)
Apr 28, 2011
7.329
7.344
7.310
7.321
378,642
-0.01(-0.11%)
Apr 27, 2011
7.279
7.333
7.275
7.329
327,547
+0.05(+0.69%)
Apr 26, 2011
7.283
7.308
7.240
7.279
500,342
+0.02(+0.32%)
Apr 25, 2011
7.356
7.356
7.256
7.256
728,387
-0.12(-1.62%)
Apr 21, 2011
7.391
7.391
7.314
7.375
390,753
-0.01(-0.10%)
Apr 20, 2011
7.449
7.449
7.341
7.383
396,746
-0.01(-0.10%)
Apr 19, 2011
7.368
7.399
7.337
7.391
373,883
+0.03(+0.47%)
Apr 18, 2011
7.298
7.360
7.283
7.356
290,072
+0.05(+0.74%)
Apr 15, 2011
7.321
7.321
7.260
7.302
239,795
+0.02(+0.26%)
Apr 14, 2011
7.325
7.325
7.263
7.283
273,261
-0.03(-0.42%)
Apr 13, 2011
7.348
7.368
7.314
7.314
311,096
-0.05(-0.68%)
Apr 12, 2011
7.310
7.379
7.283
7.364
314,485
+0.05(+0.74%)
Apr 11, 2011
7.283
7.310
7.260
7.310
221,344
+0.03(+0.37%)
Apr 08, 2011
7.279
7.314
7.271
7.283
330,418
+0.02(+0.21%)
Apr 07, 2011
7.287
7.287
7.240
7.267
284,602
-0.02(-0.26%)
Apr 06, 2011
7.275
7.290
7.225
7.287
289,810
+0.05(+0.69%)
Apr 05, 2011
7.217
7.267
7.202
7.236
370,569
+0.00(+0.05%)
Apr 04, 2011
7.329
7.329
7.229
7.233
343,655
-0.07(-0.95%)
Apr 01, 2011
7.260
7.304
7.230
7.302
255,476
-0.02(-0.21%)
Mar 31, 2011
7.217
7.329
7.217
7.317
530,559
+0.10(+1.39%)
Mar 30, 2011
7.217
7.271
7.209
7.217
260,503
+0.02(+0.21%)
Mar 29, 2011
7.221
7.236
7.186
7.202
332,454
-0.02(-0.32%)
Mar 28, 2011
7.294
7.294
7.206
7.225
451,552
-0.07(-0.90%)
Mar 25, 2011
7.310
7.310
7.240
7.290
205,012
+0.03(+0.48%)
Mar 24, 2011
7.256
7.429
7.244
7.256
257,041
-0.02(-0.32%)
Mar 23, 2011
7.213
7.279
7.206
7.279
251,452
+0.04(+0.59%)
Mar 22, 2011
7.217
7.236
7.194
7.236
255,429
+0.01(+0.16%)
Mar 21, 2011
7.225
7.252
7.198
7.225
192,257
+0.02(+0.32%)
Mar 18, 2011
7.236
7.246
7.153
7.202
262,355
-0.03(-0.37%)
Mar 17, 2011
7.179
7.240
7.168
7.229
331,799
+0.07(+0.92%)
Mar 16, 2011
7.190
7.221
7.140
7.163
279,389
+0.02(+0.22%)
Mar 15, 2011
7.137
7.182
7.117
7.148
343,772
-0.03(-0.48%)
Mar 14, 2011
7.198
7.233
7.182
7.182
160,850
-0.03(-0.48%)
Mar 11, 2011
7.233
7.267
7.182
7.217
279,112
-0.01(-0.16%)
Mar 10, 2011
7.229
7.290
7.202
7.229
244,702
-0.03(-0.37%)
Mar 09, 2011
7.294
7.298
7.225
7.256
262,008
-0.02(-0.21%)
Mar 08, 2011
7.263
7.329
7.244
7.271
287,598
+0.00(+0.05%)
Mar 07, 2011
7.314
7.341
7.260
7.267
208,396
-0.05(-0.71%)
Mar 04, 2011
7.333
7.344
7.275
7.319
204,730
-0.03(-0.40%)
Mar 03, 2011
7.360
7.360
7.287
7.348
236,165
+0.03(+0.42%)
Mar 02, 2011
7.267
7.360
7.245
7.317
260,928
+0.03(+0.37%)
Mar 01, 2011
7.364
7.368
7.240
7.290
193,233
-0.07(-0.94%)
Feb 28, 2011
7.329
7.360
7.298
7.360
279,127
+0.07(+0.95%)
Feb 25, 2011
7.294
7.379
7.263
7.290
434,879
-0.02(-0.32%)
Feb 24, 2011
7.317
7.352
7.256
7.314
347,205
-0.01(-0.16%)
Feb 23, 2011
7.302
7.387
7.267
7.325
379,342
+0.03(+0.37%)
Feb 22, 2011
7.483
7.483
7.290
7.298
533,308
-0.21(-2.78%)
Feb 18, 2011
7.522
7.549
7.464
7.507
293,938
-0.03(-0.36%)
Feb 17, 2011
7.441
7.537
7.418
7.534
325,844
+0.08(+1.14%)
Feb 16, 2011
7.453
7.557
7.429
7.449
552,379
+0.03(+0.36%)
Feb 15, 2011
7.476
7.487
7.414
7.422
202,732
-0.02(-0.31%)
Feb 14, 2011
7.499
7.534
7.414
7.445
389,924
-0.04(-0.52%)
Feb 11, 2011
7.514
7.514
7.429
7.483
318,719
-0.02(-0.31%)
Feb 10, 2011
7.468
7.507
7.433
7.507
263,280
+0.00(+0.05%)
Feb 09, 2011
7.333
7.503
7.321
7.503
410,082
+0.14(+1.85%)
Feb 08, 2011
7.418
7.418
7.356
7.366
301,110
-0.03(-0.44%)
Feb 07, 2011
7.344
7.422
7.344
7.399
411,619
+0.02(+0.29%)
Feb 04, 2011
7.337
7.399
7.314
7.377
299,395
+0.02(+0.28%)
Feb 03, 2011
7.329
7.364
7.294
7.356
242,712
+0.01(+0.16%)
Feb 02, 2011
7.290
7.368
7.279
7.344
280,765
+0.01(+0.16%)
Feb 01, 2011
7.252
7.379
7.252
7.333
346,596
+0.04(+0.50%)
Jan 31, 2011
7.333
7.344
7.236
7.297
221,541
-0.02(-0.28%)
Jan 28, 2011
7.306
7.368
7.294
7.317
269,924
-0.02(-0.21%)
Jan 27, 2011
7.321
7.352
7.287
7.333
301,043
+0.02(+0.32%)
Jan 26, 2011
7.314
7.333
7.229
7.310
387,931
+0.03(+0.37%)
Jan 25, 2011
7.337
7.348
7.260
7.283
326,565
-0.03(-0.37%)
Jan 24, 2011
7.317
7.383
7.271
7.310
362,689
-0.03(-0.40%)
Jan 21, 2011
7.333
7.344
7.279
7.339
222,072
+0.04(+0.61%)
Jan 20, 2011
7.344
7.375
7.267
7.294
313,809
-0.10(-1.36%)
Jan 19, 2011
7.283
7.395
7.236
7.395
790,378
+0.10(+1.38%)
Jan 18, 2011
7.290
7.321
7.179
7.294
360,969
+0.02(+0.21%)
Jan 14, 2011
7.240
7.282
7.217
7.279
274,989
+0.06(+0.85%)
Jan 13, 2011
7.233
7.252
7.198
7.217
365,739
+0.00(+0.00%)
Jan 12, 2011
7.225
7.248
7.190
7.217
334,501
-0.02(-0.32%)
Jan 11, 2011
7.217
7.283
7.206
7.240
320,307
-0.02(-0.21%)
Jan 10, 2011
7.213
7.267
7.159
7.256
289,163
+0.00(+0.05%)
Jan 07, 2011
7.283
7.283
7.190
7.252
323,017
-0.00(-0.05%)
Jan 06, 2011
7.209
7.283
7.167
7.256
407,041
+0.06(+0.86%)
Jan 05, 2011
7.148
7.225
7.082
7.194
415,368
+0.06(+0.87%)
Jan 04, 2011
7.005
7.144
6.972
7.132
469,540
+0.17(+2.38%)
Jan 03, 2011
7.043
7.043
6.932
6.966
525,258
-0.05(-0.66%)
Dec 31, 2010
6.989
7.051
6.981
7.013
831,703
+0.02(+0.28%)
Dec 30, 2010
7.016
7.094
6.989
6.993
636,638
-0.05(-0.77%)
Dec 29, 2010
7.024
7.105
6.947
7.047
753,679
-0.01(-0.11%)
Dec 28, 2010
7.140
7.165
7.013
7.055
730,152
-0.05(-0.71%)
Dec 27, 2010
7.217
7.229
7.063
7.105
499,653
-0.08(-1.18%)
Dec 23, 2010
7.051
7.194
7.001
7.190
452,319
+0.17(+2.48%)
Dec 22, 2010
7.005
7.078
6.966
7.016
528,546
+0.02(+0.33%)
Dec 21, 2010
7.217
7.217
6.951
6.993
597,536
+0.03(+0.39%)
Dec 20, 2010
7.047
7.094
6.928
6.966
917,944
-0.04(-0.62%)
Dec 17, 2010
7.036
7.059
6.962
7.009
522,957
-0.02(-0.26%)
Dec 16, 2010
7.059
7.086
6.951
7.028
703,039
+0.00(+0.05%)
Dec 15, 2010
7.094
7.109
6.964
7.024
718,536
-0.04(-0.55%)
Dec 14, 2010
7.094
7.163
7.059
7.063
559,693
-0.04(-0.60%)
Dec 13, 2010
7.148
7.155
7.043
7.105
523,623
-0.06(-0.81%)
Dec 10, 2010
7.221
7.221
7.047
7.163
617,707
-0.03(-0.38%)
Dec 09, 2010
7.206
7.294
7.101
7.190
506,032
-0.05(-0.69%)
Dec 08, 2010
7.206
7.298
7.101
7.240
606,193
-0.02(-0.32%)
Dec 07, 2010
7.260
7.321
7.179
7.263
467,477
+0.02(+0.21%)
Dec 06, 2010
7.391
7.395
7.246
7.248
349,392
-0.12(-1.68%)
Dec 03, 2010
7.429
7.441
7.329
7.371
252,180
-0.09(-1.24%)
Dec 02, 2010
7.333
7.510
7.163
7.464
630,450
+0.15(+2.06%)
Dec 01, 2010
7.406
7.406
7.244
7.314
350,172
-0.12(-1.66%)
Nov 30, 2010
7.271
7.444
7.198
7.437
400,076
+0.19(+2.66%)
Nov 29, 2010
7.371
7.371
7.217
7.244
353,944
-0.13(-1.73%)
Nov 26, 2010
7.379
7.406
7.344
7.371
56,873
-0.00(-0.05%)
Nov 24, 2010
7.333
7.375
7.375
7.375
230,008
+0.10(+1.38%)
Nov 23, 2010
7.341
7.360
7.144
7.275
400,470
-0.06(-0.79%)
Nov 22, 2010
7.487
7.487
7.240
7.333
421,962
-0.09(-1.20%)
Nov 19, 2010
7.371
7.422
7.317
7.422
245,861
+0.13(+1.75%)
Nov 18, 2010
7.526
7.526
7.260
7.294
422,499
-0.04(-0.58%)
Nov 17, 2010
7.294
7.375
7.233
7.337
346,594
+0.07(+1.01%)
Nov 16, 2010
7.043
7.325
6.843
7.263
821,300
-0.06(-0.79%)
Nov 15, 2010
7.603
7.681
7.171
7.321
666,697
-0.25(-3.26%)
Nov 12, 2010
7.738
7.746
7.549
7.568
272,787
-0.17(-2.19%)
Nov 11, 2010
7.723
7.765
7.723
7.738
179,866
+0.01(+0.11%)
Nov 10, 2010
7.773
7.773
7.719
7.730
206,634
-0.03(-0.36%)
Nov 09, 2010
7.754
7.757
7.723
7.757
257,691
-0.02(-0.20%)
Nov 08, 2010
7.754
7.773
7.673
7.773
322,341
+0.03(+0.40%)
Nov 05, 2010
7.746
7.773
7.727
7.742
189,917
+0.02(+0.20%)
Nov 04, 2010
7.730
7.792
7.723
7.727
300,281
-0.01(-0.15%)
Nov 03, 2010
7.723
7.746
7.719
7.738
268,843
+0.02(+0.25%)
Nov 02, 2010
7.723
7.723
7.719
7.719
590,322
+0.00(+0.00%)
Nov 01, 2010
7.719
7.727
7.719
7.719
1,607,422
-0.00(-0.05%)
Oct 29, 2010
7.719
7.738
7.719
7.723
163,786
+0.00(+0.05%)
Oct 28, 2010
7.723
7.734
7.719
7.719
202,002
-0.00(-0.05%)
Oct 27, 2010
7.754
7.769
7.719
7.723
244,474
-0.02(-0.20%)
Oct 25, 2010
7.738
7.777
7.727
7.738
221,393
+0.01(+0.15%)
Oct 22, 2010
7.754
7.792
7.727
7.727
115,323
-0.00(-0.05%)
Oct 21, 2010
7.904
7.904
7.727
7.730
103,482
+0.00(+0.05%)
Oct 20, 2010
7.792
7.792
7.727
7.727
88,769
-0.06(-0.79%)
Oct 19, 2010
7.773
7.796
7.734
7.788
116,250
+0.02(+0.20%)
Oct 18, 2010
7.773
7.796
7.746
7.773
87,769
+0.02(+0.20%)
Oct 15, 2010
7.781
7.788
7.735
7.757
108,177
+0.02(+0.20%)
Oct 14, 2010
7.738
7.815
7.723
7.742
119,785
+0.01(+0.15%)
Oct 13, 2010
7.815
7.815
7.719
7.730
126,819
-0.10(-1.23%)
Oct 12, 2010
7.738
7.842
7.730
7.827
75,739
+0.09(+1.20%)
Oct 11, 2010
7.750
7.777
7.719
7.734
114,460
+0.01(+0.10%)
Oct 08, 2010
7.727
7.757
7.723
7.727
82,647
-0.02(-0.30%)
Oct 07, 2010
7.738
7.761
7.738
7.750
43,452
+0.00(+0.00%)
Oct 06, 2010
7.788
7.792
7.730
7.750
97,618
-0.03(-0.35%)
Oct 05, 2010
7.738
7.796
7.723
7.777
234,450
+0.06(+0.75%)
Oct 04, 2010
7.777
7.788
7.719
7.719
189,357
-0.06(-0.74%)
Oct 01, 2010
7.777
7.796
7.754
7.777
130,115
+0.02(+0.20%)
Sep 30, 2010
7.734
7.765
7.719
7.761
226,679
+0.04(+0.50%)
Sep 29, 2010
7.719
7.723
7.719
7.723
177,330
+0.00(+0.05%)
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.