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
Global Tech Ishares ETF
(NY:
IXN
)
84.15
+0.88 (+1.06%)
Streaming Delayed Price
Updated: 1:04 PM EDT, Jun 17, 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, 2006
7.563
7.604
7.513
7.544
91,180
+0.00(+0.00%)
May 30, 2006
7.636
7.643
7.543
7.544
196,758
-0.17(-2.16%)
May 26, 2006
7.665
7.710
7.635
7.710
48,675
+0.04(+0.49%)
May 25, 2006
7.616
7.674
7.608
7.672
71,299
+0.07(+0.96%)
May 24, 2006
7.527
7.623
7.503
7.600
80,897
-0.00(-0.04%)
May 23, 2006
7.687
7.707
7.557
7.602
105,577
+0.01(+0.15%)
May 22, 2006
7.585
7.608
7.525
7.591
100,093
-0.08(-1.05%)
May 19, 2006
7.651
7.690
7.573
7.671
98,036
+0.05(+0.61%)
May 18, 2006
7.694
7.738
7.625
7.625
54,845
+0.00(+0.06%)
May 17, 2006
7.745
7.789
7.601
7.620
152,882
-0.13(-1.71%)
May 16, 2006
7.880
7.880
7.747
7.753
302,336
-0.09(-1.17%)
May 15, 2006
7.868
7.868
7.763
7.845
183,047
+0.01(+0.15%)
May 12, 2006
7.920
7.938
7.829
7.833
2,102,645
-0.17(-2.08%)
May 11, 2006
8.110
8.110
7.986
7.999
91,180
-0.13(-1.58%)
May 10, 2006
8.217
8.219
8.128
8.128
116,547
-0.12(-1.49%)
May 09, 2006
8.270
8.278
8.219
8.250
262,573
-0.01(-0.07%)
May 08, 2006
8.249
8.313
8.249
8.256
54,845
-0.01(-0.09%)
May 05, 2006
8.202
8.292
8.202
8.263
63,758
+0.06(+0.76%)
May 04, 2006
8.170
8.257
8.163
8.200
149,454
-0.00(-0.05%)
May 03, 2006
8.168
8.205
8.125
8.205
122,717
+0.03(+0.41%)
May 02, 2006
8.183
8.211
8.154
8.171
63,072
+0.05(+0.59%)
May 01, 2006
8.241
8.243
8.097
8.123
60,330
-0.04(-0.50%)
Apr 28, 2006
8.257
8.301
8.154
8.164
122,717
-0.13(-1.57%)
Apr 27, 2006
8.214
8.374
8.205
8.294
121,346
+0.05(+0.55%)
Apr 26, 2006
8.268
8.297
8.228
8.249
65,129
+0.03(+0.35%)
Apr 25, 2006
8.276
8.284
8.187
8.219
58,959
-0.02(-0.27%)
Apr 24, 2006
8.205
8.278
8.205
8.241
49,361
-0.05(-0.62%)
Apr 21, 2006
8.409
8.412
8.266
8.292
137,799
-0.04(-0.44%)
Apr 20, 2006
8.351
8.387
8.279
8.329
246,805
-0.01(-0.14%)
Apr 19, 2006
8.342
8.342
8.279
8.341
79,526
+0.10(+1.26%)
Apr 18, 2006
8.205
8.237
8.164
8.237
111,062
+0.08(+0.93%)
Apr 17, 2006
8.189
8.227
8.155
8.161
64,443
-0.01(-0.18%)
Apr 13, 2006
8.139
8.221
8.139
8.176
76,098
+0.04(+0.45%)
Apr 12, 2006
8.132
8.183
8.098
8.139
178,933
-0.01(-0.18%)
Apr 11, 2006
8.272
8.272
8.154
8.154
105,577
-0.10(-1.17%)
Apr 10, 2006
8.320
8.322
8.243
8.250
122,717
-0.08(-0.91%)
Apr 07, 2006
8.402
8.413
8.295
8.326
126,145
-0.05(-0.54%)
Apr 06, 2006
8.380
8.389
8.339
8.371
176,877
+0.05(+0.61%)
Apr 05, 2006
8.288
8.336
8.281
8.320
197,444
+0.04(+0.48%)
Apr 04, 2006
8.257
8.294
8.240
8.281
65,814
+0.02(+0.19%)
Apr 03, 2006
8.243
8.320
8.238
8.265
119,974
+0.03(+0.39%)
Mar 31, 2006
8.211
8.252
8.195
8.233
118,603
+0.03(+0.34%)
Mar 30, 2006
8.161
8.227
8.161
8.205
252,290
+0.07(+0.82%)
Mar 29, 2006
8.081
8.158
8.050
8.138
112,433
+0.12(+1.53%)
Mar 28, 2006
8.066
8.101
7.979
8.015
61,701
-0.02(-0.24%)
Mar 27, 2006
8.052
8.088
8.034
8.034
60,330
-0.03(-0.38%)
Mar 24, 2006
8.008
8.074
7.999
8.065
104,892
+0.03(+0.38%)
Mar 23, 2006
8.023
8.081
7.980
8.034
38,391
-0.00(-0.02%)
Mar 22, 2006
8.030
8.065
8.002
8.036
41,134
-0.02(-0.29%)
Mar 21, 2006
8.094
8.190
8.059
8.059
58,273
-0.05(-0.66%)
Mar 20, 2006
8.095
8.113
8.078
8.113
36,335
+0.07(+0.89%)
Mar 17, 2006
8.020
8.116
8.016
8.041
98,036
+0.01(+0.15%)
Mar 16, 2006
8.060
8.128
8.021
8.030
140,542
-0.02(-0.31%)
Mar 15, 2006
8.012
8.087
8.001
8.055
75,412
+0.04(+0.53%)
Mar 14, 2006
7.896
8.031
7.896
8.012
55,531
+0.11(+1.35%)
Mar 13, 2006
7.938
7.951
7.904
7.906
90,495
-0.01(-0.09%)
Mar 10, 2006
7.872
7.931
7.862
7.913
47,989
+0.01(+0.18%)
Mar 09, 2006
7.932
7.979
7.859
7.899
52,103
-0.00(-0.06%)
Mar 08, 2006
7.833
7.929
7.833
7.903
95,294
+0.08(+0.97%)
Mar 07, 2006
7.920
7.936
7.826
7.827
244,063
-0.14(-1.79%)
Mar 06, 2006
8.043
8.079
7.961
7.970
161,109
-0.05(-0.64%)
Mar 03, 2006
7.964
8.100
7.964
8.021
80,211
-0.04(-0.51%)
Mar 02, 2006
8.075
8.094
8.023
8.062
95,979
+0.01(+0.09%)
Mar 01, 2006
7.970
8.095
7.970
8.055
62,386
+0.11(+1.38%)
Feb 28, 2006
8.014
8.036
7.935
7.945
67,185
-0.07(-0.86%)
Feb 27, 2006
7.950
8.055
7.950
8.014
113,804
+0.09(+1.12%)
Feb 24, 2006
7.942
7.976
7.916
7.925
49,361
+0.00(+0.06%)
Feb 23, 2006
7.955
7.999
7.920
7.920
67,185
-0.00(-0.06%)
Feb 22, 2006
7.878
7.979
7.874
7.925
45,933
+0.05(+0.59%)
Feb 21, 2006
7.993
7.993
7.878
7.878
154,253
-0.12(-1.55%)
Feb 17, 2006
8.023
8.023
7.966
8.002
41,134
-0.03(-0.35%)
Feb 16, 2006
8.052
8.060
8.003
8.030
128,201
+0.09(+1.14%)
Feb 15, 2006
7.964
7.982
7.910
7.939
61,701
-0.05(-0.62%)
Feb 14, 2006
7.884
7.995
7.884
7.989
95,979
+0.12(+1.46%)
Feb 13, 2006
7.904
7.917
7.837
7.874
52,103
-0.10(-1.28%)
Feb 10, 2006
7.950
7.985
7.877
7.976
40,448
-0.00(-0.04%)
Feb 09, 2006
7.996
8.049
7.970
7.979
123,402
+0.01(+0.16%)
Feb 08, 2006
7.893
7.974
7.893
7.966
69,928
+0.06(+0.79%)
Feb 07, 2006
7.875
8.005
7.858
7.903
37,020
+0.00(+0.04%)
Feb 06, 2006
7.896
7.935
7.872
7.900
59,644
-0.01(-0.09%)
Feb 03, 2006
7.906
7.969
7.891
7.907
105,577
-0.08(-1.00%)
Feb 02, 2006
8.119
8.125
7.987
7.987
157,681
-0.11(-1.30%)
Feb 01, 2006
8.055
8.225
8.055
8.093
55,531
+0.03(+0.42%)
Jan 31, 2006
8.081
8.129
8.053
8.059
244,063
-0.07(-0.88%)
Jan 30, 2006
8.072
8.136
8.052
8.130
98,722
+0.07(+0.89%)
Jan 27, 2006
8.103
8.146
8.037
8.059
130,944
+0.06(+0.73%)
Jan 26, 2006
8.008
8.023
7.952
8.001
100,778
+0.07(+0.92%)
Jan 25, 2006
7.934
7.964
7.916
7.928
76,783
+0.03(+0.33%)
Jan 24, 2006
7.944
8.114
7.881
7.901
187,846
-0.01(-0.13%)
Jan 23, 2006
7.897
7.916
7.810
7.912
202,928
+0.01(+0.18%)
Jan 20, 2006
8.058
8.058
7.877
7.897
265,315
-0.17(-2.12%)
Jan 19, 2006
8.044
8.095
8.039
8.068
383,234
+0.11(+1.32%)
Jan 18, 2006
7.920
7.996
7.920
7.963
325,646
-0.17(-2.10%)
Jan 17, 2006
8.114
8.173
8.104
8.133
268,058
-0.12(-1.45%)
Jan 13, 2006
8.279
8.310
8.253
8.253
237,893
-0.03(-0.40%)
Jan 12, 2006
8.327
8.374
8.275
8.287
264,630
-0.04(-0.49%)
Jan 11, 2006
8.285
8.327
8.268
8.327
240,635
+0.07(+0.88%)
Jan 10, 2006
8.161
8.260
8.161
8.254
210,470
-0.05(-0.54%)
Jan 09, 2006
8.278
8.332
8.235
8.300
652,663
+0.03(+0.37%)
Jan 06, 2006
8.219
8.289
8.168
8.269
269,429
+0.14(+1.69%)
Jan 05, 2006
8.059
8.141
8.059
8.132
125,459
+0.10(+1.25%)
Jan 04, 2006
8.008
8.053
7.993
8.031
199,501
+0.06(+0.79%)
Jan 03, 2006
7.855
7.971
7.792
7.969
69,242
+0.20(+2.63%)
Dec 30, 2005
7.798
7.804
7.735
7.764
66,500
-0.03(-0.41%)
Dec 29, 2005
7.894
7.899
7.796
7.796
348,955
-0.03(-0.43%)
Dec 28, 2005
7.891
7.891
7.808
7.830
147,397
+0.01(+0.09%)
Dec 27, 2005
7.901
7.936
7.823
7.823
55,531
-0.07(-0.83%)
Dec 23, 2005
7.894
7.931
7.874
7.888
174,820
+0.01(+0.13%)
Dec 22, 2005
7.862
7.901
7.833
7.878
505,265
+0.07(+0.88%)
Dec 21, 2005
7.840
7.880
7.794
7.810
341,414
+0.02(+0.24%)
Dec 20, 2005
7.818
7.830
7.788
7.791
114,490
+0.01(+0.08%)
Dec 19, 2005
7.874
7.897
7.785
7.785
57,587
-0.07(-0.85%)
Dec 16, 2005
7.869
7.920
7.852
7.852
361,295
+0.00(+0.02%)
Dec 15, 2005
7.920
7.920
7.836
7.850
37,706
-0.05(-0.61%)
Dec 14, 2005
7.928
7.944
7.855
7.899
105,577
-0.01(-0.09%)
Dec 13, 2005
7.906
7.938
7.862
7.906
163,851
+0.01(+0.11%)
Dec 12, 2005
7.950
7.952
7.887
7.897
80,211
+0.04(+0.50%)
Dec 09, 2005
7.868
7.907
7.820
7.858
46,618
+0.02(+0.26%)
Dec 08, 2005
7.881
7.919
7.808
7.837
288,625
-0.04(-0.56%)
Dec 07, 2005
7.935
7.945
7.877
7.881
58,273
-0.04(-0.50%)
Dec 06, 2005
7.948
7.983
7.906
7.920
180,990
+0.03(+0.41%)
Dec 05, 2005
7.935
7.950
7.850
7.888
104,206
-0.05(-0.65%)
Dec 02, 2005
7.939
7.964
7.925
7.940
1,216,888
+0.02(+0.28%)
Dec 01, 2005
7.862
7.923
7.862
7.917
37,706
+0.13(+1.67%)
Nov 30, 2005
7.773
7.820
7.751
7.788
207,042
+0.02(+0.30%)
Nov 29, 2005
7.830
7.840
7.764
7.764
62,386
-0.06(-0.80%)
Nov 28, 2005
7.869
7.877
7.804
7.827
741,102
+0.02(+0.28%)
Nov 25, 2005
7.829
7.829
7.798
7.805
134,371
-0.02(-0.30%)
Nov 23, 2005
7.775
7.847
7.772
7.829
92,552
+0.06(+0.83%)
Nov 22, 2005
7.690
7.777
7.690
7.764
66,500
+0.07(+0.91%)
Nov 21, 2005
7.723
7.726
7.674
7.694
41,819
-0.01(-0.09%)
Nov 18, 2005
7.729
7.731
7.696
7.702
186,475
+0.03(+0.42%)
Nov 17, 2005
7.627
7.670
7.594
7.670
102,150
+0.09(+1.13%)
Nov 16, 2005
7.569
7.583
7.527
7.583
65,129
+0.03(+0.37%)
Nov 15, 2005
7.573
7.597
7.553
7.556
71,299
-0.02(-0.23%)
Nov 14, 2005
7.538
7.576
7.516
7.573
72,670
+0.02(+0.27%)
Nov 11, 2005
7.563
7.588
7.527
7.553
64,443
+0.06(+0.76%)
Nov 10, 2005
7.483
7.529
7.420
7.496
72,670
-0.00(-0.04%)
Nov 09, 2005
7.464
7.511
7.452
7.499
67,185
+0.06(+0.84%)
Nov 08, 2005
7.459
7.502
7.420
7.436
18,510
-0.03(-0.35%)
Nov 07, 2005
7.462
7.489
7.413
7.462
36,335
+0.03(+0.35%)
Nov 04, 2005
7.432
7.436
7.373
7.436
235,150
+0.01(+0.12%)
Nov 03, 2005
7.424
7.490
7.366
7.427
87,067
+0.08(+1.13%)
Nov 02, 2005
7.251
7.347
7.251
7.344
43,876
+0.12(+1.63%)
Nov 01, 2005
7.257
7.257
7.226
7.226
7,541
-0.00(-0.06%)
Oct 31, 2005
7.198
7.293
7.198
7.230
213,212
+0.07(+0.94%)
Oct 28, 2005
7.159
7.179
7.092
7.163
43,190
+0.01(+0.12%)
Oct 27, 2005
7.214
7.214
7.134
7.155
21,938
-0.04(-0.59%)
Oct 26, 2005
7.236
7.284
7.197
7.197
78,155
-0.04(-0.60%)
Oct 25, 2005
7.271
7.274
7.232
7.241
28,793
-0.04(-0.56%)
Oct 24, 2005
7.238
7.282
7.220
7.282
58,959
+0.06(+0.77%)
Oct 21, 2005
7.223
7.244
7.184
7.226
33,592
+0.04(+0.59%)
Oct 20, 2005
7.263
7.263
7.184
7.184
134,371
-0.02(-0.22%)
Oct 19, 2005
7.143
7.222
7.098
7.200
23,309
+0.03(+0.41%)
Oct 18, 2005
7.216
7.230
7.168
7.171
65,129
-0.03(-0.45%)
Oct 17, 2005
7.200
7.214
7.175
7.203
21,938
-0.00(-0.02%)
Oct 14, 2005
7.185
7.212
7.176
7.204
63,072
+0.02(+0.33%)
Oct 13, 2005
7.166
7.181
7.101
7.181
55,531
+0.04(+0.61%)
Oct 12, 2005
7.190
7.204
7.123
7.137
412,028
-0.08(-1.17%)
Oct 11, 2005
7.241
7.286
7.181
7.222
10,283
+0.00(+0.06%)
Oct 10, 2005
7.330
7.330
7.217
7.217
93,237
-0.04(-0.60%)
Oct 07, 2005
7.305
7.318
7.261
7.261
25,366
-0.04(-0.60%)
Oct 06, 2005
7.385
7.385
7.255
7.305
85,010
-0.10(-1.36%)
Oct 05, 2005
7.432
7.462
7.373
7.406
44,562
-0.08(-1.09%)
Oct 04, 2005
7.505
7.560
7.487
7.487
30,165
-0.05(-0.64%)
Oct 03, 2005
7.512
7.540
7.497
7.535
74,041
+0.08(+1.08%)
Sep 30, 2005
7.464
7.493
7.430
7.455
108,320
+0.02(+0.31%)
Sep 29, 2005
7.372
7.432
7.330
7.432
38,391
+0.05(+0.61%)
Sep 28, 2005
7.327
7.387
7.309
7.387
18,510
+0.05(+0.72%)
Sep 27, 2005
7.365
7.365
7.293
7.334
180,305
-0.04(-0.53%)
Sep 26, 2005
7.395
7.397
7.356
7.373
16,453
+0.03(+0.36%)
Sep 23, 2005
7.347
7.363
7.295
7.347
38,391
-0.00(-0.02%)
Sep 22, 2005
7.293
7.389
7.293
7.349
42,505
-0.03(-0.42%)
Sep 21, 2005
7.404
7.404
7.343
7.379
22,623
-0.06(-0.80%)
Sep 20, 2005
7.490
7.529
7.408
7.439
24,680
+0.00(+0.02%)
Sep 19, 2005
7.486
7.486
7.420
7.438
35,649
-0.05(-0.60%)
Sep 16, 2005
7.493
7.500
7.461
7.483
26,737
-0.01(-0.14%)
Sep 15, 2005
7.519
7.519
7.487
7.493
28,793
+0.01(+0.10%)
Sep 14, 2005
7.585
7.586
7.481
7.486
43,876
-0.08(-1.10%)
Sep 13, 2005
7.546
7.608
7.537
7.569
45,933
+0.02(+0.31%)
Sep 12, 2005
7.518
7.575
7.518
7.546
9,597
-0.02(-0.27%)
Sep 09, 2005
7.525
7.566
7.505
7.566
11,654
+0.07(+0.88%)
Sep 08, 2005
7.502
7.521
7.476
7.500
23,994
+0.02(+0.21%)
Sep 07, 2005
7.461
7.490
7.436
7.484
26,051
+0.01(+0.08%)
Sep 06, 2005
7.424
7.478
7.424
7.478
36,335
+0.08(+1.12%)
Sep 02, 2005
7.375
7.395
7.375
7.395
6,170
+0.01(+0.08%)
Sep 01, 2005
7.410
7.413
7.346
7.389
65,814
+0.00(+0.00%)
Aug 31, 2005
7.375
7.389
7.375
7.389
15,768
+0.09(+1.18%)
Aug 30, 2005
7.293
7.312
7.254
7.303
124,088
-0.07(-0.95%)
Aug 29, 2005
7.287
7.373
7.287
7.373
16,453
+0.07(+0.96%)
Aug 26, 2005
7.352
7.352
7.277
7.303
43,876
-0.05(-0.73%)
Aug 25, 2005
7.359
7.365
7.311
7.357
17,824
+0.02(+0.30%)
Aug 24, 2005
7.322
7.427
7.319
7.335
45,933
-0.02(-0.30%)
Aug 23, 2005
7.388
7.397
7.357
7.357
20,567
-0.04(-0.53%)
Aug 22, 2005
7.410
7.419
7.343
7.397
41,134
+0.02(+0.26%)
Aug 19, 2005
7.366
7.381
7.335
7.378
16,453
+0.07(+0.90%)
Aug 18, 2005
7.375
7.379
7.312
7.312
24,680
-0.10(-1.32%)
Aug 17, 2005
7.344
7.427
7.344
7.410
98,036
+0.06(+0.77%)
Aug 16, 2005
7.417
7.417
7.309
7.353
19,881
-0.09(-1.16%)
Aug 15, 2005
7.413
7.458
7.354
7.439
63,758
+0.00(+0.06%)
Aug 12, 2005
7.366
7.435
7.354
7.435
15,082
-0.01(-0.12%)
Aug 11, 2005
7.454
7.480
7.394
7.443
66,500
+0.05(+0.69%)
Aug 10, 2005
7.486
7.535
7.392
7.392
65,814
-0.08(-1.05%)
Aug 09, 2005
7.454
7.487
7.426
7.471
13,711
+0.04(+0.57%)
Aug 08, 2005
7.441
7.462
7.382
7.429
28,793
-0.02(-0.29%)
Aug 05, 2005
7.446
7.451
7.403
7.451
41,134
-0.02(-0.33%)
Aug 04, 2005
7.531
7.531
7.439
7.476
28,793
-0.07(-0.97%)
Aug 03, 2005
7.477
7.548
7.468
7.548
32,221
+0.05(+0.66%)
Aug 02, 2005
7.461
7.499
7.459
7.499
218,697
+0.08(+1.04%)
Aug 01, 2005
7.424
7.439
7.422
7.422
15,082
-0.00(-0.04%)
Jul 29, 2005
7.461
7.461
7.387
7.424
31,536
-0.05(-0.62%)
Jul 28, 2005
7.461
7.471
7.417
7.471
28,108
+0.01(+0.16%)
Jul 27, 2005
7.439
7.459
7.372
7.459
26,737
+0.02(+0.29%)
Jul 26, 2005
7.369
7.438
7.369
7.438
39,763
+0.07(+0.93%)
Jul 25, 2005
7.395
7.468
7.359
7.369
237,893
-0.09(-1.27%)
Jul 22, 2005
7.429
7.465
7.416
7.464
42,505
-0.07(-0.93%)
Jul 21, 2005
7.519
7.537
7.487
7.534
28,793
-0.02(-0.27%)
Jul 20, 2005
7.439
7.554
7.419
7.554
50,046
-0.00(-0.04%)
Jul 19, 2005
7.468
7.562
7.468
7.557
219,382
+0.11(+1.41%)
Jul 18, 2005
7.451
7.470
7.439
7.452
66,500
-0.02(-0.33%)
Jul 15, 2005
7.480
7.484
7.429
7.477
48,675
-0.02(-0.27%)
Jul 14, 2005
7.502
7.513
7.471
7.497
56,216
+0.07(+0.90%)
Jul 13, 2005
7.419
7.430
7.366
7.430
102,835
+0.01(+0.16%)
Jul 12, 2005
7.357
7.430
7.349
7.419
139,170
+0.08(+1.13%)
Jul 11, 2005
7.293
7.335
7.286
7.335
70,613
+0.15(+2.15%)
Jul 08, 2005
7.096
7.181
7.096
7.181
14,396
+0.12(+1.65%)
Jul 07, 2005
7.045
7.096
7.009
7.064
15,768
-0.05(-0.76%)
Jul 06, 2005
7.118
7.162
7.118
7.118
180,990
-0.01(-0.16%)
Jul 05, 2005
7.067
7.136
7.034
7.130
30,165
+0.03(+0.37%)
Jul 01, 2005
7.108
7.114
7.060
7.104
30,165
+0.02(+0.23%)
Jun 30, 2005
7.162
7.162
7.088
7.088
8,226
-0.03(-0.39%)
Jun 29, 2005
7.169
7.181
7.105
7.115
189,217
-0.04(-0.55%)
Jun 28, 2005
7.088
7.156
7.088
7.155
21,938
+0.10(+1.45%)
Jun 27, 2005
7.133
7.133
7.053
7.053
192,645
-0.06(-0.86%)
Jun 24, 2005
7.213
7.214
7.114
7.114
238,578
-0.11(-1.57%)
Jun 23, 2005
7.265
7.356
7.228
7.228
212,526
-0.01(-0.16%)
Jun 22, 2005
7.300
7.300
7.229
7.239
22,623
-0.01(-0.10%)
Jun 21, 2005
7.228
7.247
7.204
7.247
16,453
+0.00(+0.06%)
Jun 20, 2005
7.149
7.242
7.147
7.242
28,108
+0.06(+0.81%)
Jun 17, 2005
7.206
7.247
7.184
7.184
18,510
-0.02(-0.28%)
Jun 16, 2005
7.146
7.219
7.146
7.204
54,845
+0.04(+0.59%)
Jun 15, 2005
7.190
7.197
7.067
7.162
259,145
+0.03(+0.41%)
Jun 14, 2005
7.165
7.165
7.111
7.133
154,253
-0.05(-0.71%)
Jun 13, 2005
7.162
7.184
7.137
7.184
25,366
+0.01(+0.10%)
Jun 10, 2005
7.200
7.200
7.111
7.176
13,025
-0.05(-0.71%)
Jun 09, 2005
7.147
7.228
7.118
7.228
32,221
+0.04(+0.51%)
Jun 08, 2005
7.176
7.219
7.152
7.191
42,505
+0.00(+0.06%)
Jun 07, 2005
7.255
7.271
7.184
7.187
23,309
+0.03(+0.43%)
Jun 06, 2005
7.220
7.220
7.147
7.156
15,082
-0.04(-0.49%)
Jun 03, 2005
7.264
7.264
7.133
7.191
56,216
-0.07(-0.90%)
Jun 02, 2005
7.242
7.279
7.239
7.257
49,361
+0.01(+0.10%)
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.