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
)
83.27
+0.21 (+0.25%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2007
9.036
9.073
9.035
9.051
293,424
+0.05(+0.55%)
May 30, 2007
8.863
9.003
8.863
9.001
171,392
+0.05(+0.54%)
May 29, 2007
8.927
8.979
8.909
8.953
155,624
+0.07(+0.84%)
May 25, 2007
8.835
8.909
8.835
8.879
723,277
+0.05(+0.61%)
May 24, 2007
8.939
8.978
8.820
8.825
306,450
-0.14(-1.58%)
May 23, 2007
9.044
9.044
8.966
8.966
395,574
-0.03(-0.34%)
May 22, 2007
8.991
9.026
8.971
8.997
146,712
+0.02(+0.24%)
May 21, 2007
8.968
9.006
8.937
8.975
187,846
+0.04(+0.44%)
May 18, 2007
8.927
8.957
8.909
8.936
178,933
+0.02(+0.28%)
May 17, 2007
8.930
8.946
8.887
8.911
116,547
-0.03(-0.34%)
May 16, 2007
8.723
8.953
8.723
8.941
106,263
+0.09(+0.97%)
May 15, 2007
8.901
8.947
8.844
8.855
305,079
-0.04(-0.49%)
May 14, 2007
8.971
8.971
8.873
8.899
135,057
-0.05(-0.54%)
May 11, 2007
8.854
8.947
8.854
8.947
74,041
+0.11(+1.25%)
May 10, 2007
8.922
8.946
8.835
8.836
603,987
-0.13(-1.40%)
May 09, 2007
8.898
8.974
8.869
8.962
376,378
+0.03(+0.34%)
May 08, 2007
8.883
8.947
8.877
8.931
225,552
+0.02(+0.23%)
May 07, 2007
8.939
8.943
8.911
8.911
151,511
+0.02(+0.23%)
May 04, 2007
8.898
8.921
8.885
8.890
146,712
+0.04(+0.46%)
May 03, 2007
8.825
8.883
8.823
8.849
108,320
+0.03(+0.38%)
May 02, 2007
8.793
8.844
8.793
8.816
398,316
+0.05(+0.58%)
May 01, 2007
8.774
8.774
8.692
8.765
121,346
+0.03(+0.35%)
Apr 30, 2007
8.806
8.835
8.734
8.734
118,603
-0.09(-1.04%)
Apr 27, 2007
8.822
8.858
8.796
8.826
107,634
+0.01(+0.10%)
Apr 26, 2007
8.828
8.850
8.797
8.817
102,835
+0.03(+0.33%)
Apr 25, 2007
8.745
8.810
8.726
8.788
174,820
+0.07(+0.85%)
Apr 24, 2007
8.730
8.747
8.669
8.714
140,542
+0.05(+0.61%)
Apr 23, 2007
8.677
8.679
8.641
8.661
118,603
-0.02(-0.22%)
Apr 20, 2007
8.728
8.728
8.663
8.680
101,464
+0.06(+0.69%)
Apr 19, 2007
8.564
8.670
8.564
8.621
82,954
-0.01(-0.15%)
Apr 18, 2007
8.618
8.682
8.595
8.634
243,377
-0.00(-0.02%)
Apr 17, 2007
8.629
8.667
8.625
8.635
92,552
-0.01(-0.10%)
Apr 16, 2007
8.635
8.644
8.606
8.644
313,991
+0.06(+0.75%)
Apr 13, 2007
8.540
8.580
8.491
8.580
117,918
+0.02(+0.20%)
Apr 12, 2007
8.495
8.575
8.475
8.562
305,764
+0.05(+0.57%)
Apr 11, 2007
8.551
8.567
8.489
8.514
142,598
-0.04(-0.44%)
Apr 10, 2007
8.540
8.569
8.535
8.552
172,078
+0.02(+0.21%)
Apr 09, 2007
8.537
8.583
8.529
8.534
248,176
-0.01(-0.17%)
Apr 05, 2007
8.488
8.555
8.488
8.549
144,655
+0.07(+0.84%)
Apr 04, 2007
8.479
8.517
8.450
8.478
495,667
+0.05(+0.55%)
Apr 03, 2007
8.386
8.472
8.386
8.431
247,491
+0.09(+1.05%)
Apr 02, 2007
8.387
8.387
8.304
8.344
356,496
+0.01(+0.11%)
Mar 30, 2007
8.361
8.362
8.300
8.335
160,423
-0.01(-0.10%)
Mar 29, 2007
8.383
8.383
8.281
8.343
146,026
-0.01(-0.09%)
Mar 28, 2007
8.357
8.405
8.345
8.351
420,940
-0.08(-0.93%)
Mar 27, 2007
8.448
8.448
8.416
8.429
299,594
-0.01(-0.10%)
Mar 26, 2007
8.421
8.483
8.376
8.438
422,997
-0.02(-0.19%)
Mar 23, 2007
8.464
8.469
8.437
8.454
43,190
+0.02(+0.21%)
Mar 22, 2007
8.481
8.481
8.434
8.437
39,763
-0.07(-0.81%)
Mar 21, 2007
8.335
8.526
8.333
8.505
234,465
+0.18(+2.14%)
Mar 20, 2007
8.301
8.347
8.272
8.327
56,902
+0.02(+0.30%)
Mar 19, 2007
8.275
8.310
8.269
8.303
108,320
+0.06(+0.69%)
Mar 16, 2007
8.249
8.269
8.199
8.246
55,531
+0.03(+0.37%)
Mar 15, 2007
8.211
8.243
8.190
8.215
38,391
+0.04(+0.52%)
Mar 14, 2007
8.117
8.196
8.037
8.173
124,088
+0.05(+0.59%)
Mar 13, 2007
8.279
8.278
8.125
8.125
124,773
-0.15(-1.87%)
Mar 12, 2007
8.241
8.307
8.116
8.279
246,805
+0.09(+1.07%)
Mar 09, 2007
8.275
8.275
8.165
8.192
124,773
-0.03(-0.35%)
Mar 08, 2007
8.273
8.273
8.196
8.221
104,206
+0.05(+0.66%)
Mar 07, 2007
8.190
8.205
8.158
8.167
83,639
-0.04(-0.44%)
Mar 06, 2007
8.192
8.219
8.163
8.203
107,634
+0.14(+1.76%)
Mar 05, 2007
8.050
8.145
8.050
8.062
156,310
-0.06(-0.68%)
Mar 02, 2007
8.227
8.227
8.101
8.117
228,980
-0.09(-1.15%)
Mar 01, 2007
8.081
8.266
8.030
8.212
684,885
-0.05(-0.62%)
Feb 28, 2007
8.275
8.341
8.241
8.263
778,808
+0.03(+0.32%)
Feb 27, 2007
8.424
8.470
8.214
8.237
329,759
-0.34(-3.96%)
Feb 26, 2007
8.642
8.642
8.540
8.577
135,057
-0.05(-0.57%)
Feb 23, 2007
8.635
8.642
8.584
8.626
63,072
-0.01(-0.17%)
Feb 22, 2007
8.648
8.660
8.590
8.641
149,454
+0.06(+0.73%)
Feb 21, 2007
8.584
8.602
8.542
8.578
487,440
-0.04(-0.49%)
Feb 20, 2007
8.591
8.632
8.536
8.621
207,727
+0.03(+0.31%)
Feb 16, 2007
8.584
8.594
8.555
8.594
113,804
+0.01(+0.09%)
Feb 15, 2007
8.572
8.591
8.542
8.587
189,903
+0.03(+0.32%)
Feb 14, 2007
8.475
8.575
8.475
8.559
207,727
+0.16(+1.93%)
Feb 13, 2007
8.413
8.504
8.383
8.397
117,506
+0.02(+0.29%)
Feb 12, 2007
8.394
8.418
8.359
8.373
79,916
-0.05(-0.54%)
Feb 09, 2007
8.533
8.550
8.416
8.418
252,975
-0.09(-1.03%)
Feb 08, 2007
8.483
8.539
8.483
8.505
130,944
-0.02(-0.22%)
Feb 07, 2007
8.511
8.552
8.466
8.524
172,763
+0.08(+0.95%)
Feb 06, 2007
8.492
8.505
8.411
8.444
122,717
-0.03(-0.31%)
Feb 05, 2007
8.469
8.495
8.387
8.470
165,908
+0.01(+0.09%)
Feb 02, 2007
8.475
8.514
8.421
8.463
780,865
-0.05(-0.62%)
Feb 01, 2007
8.565
8.567
8.476
8.516
97,351
-0.02(-0.21%)
Jan 31, 2007
8.467
8.537
8.406
8.533
194,016
+0.05(+0.60%)
Jan 30, 2007
8.460
8.497
8.455
8.482
215,269
+0.03(+0.38%)
Jan 29, 2007
8.475
8.497
8.433
8.450
69,928
-0.02(-0.21%)
Jan 26, 2007
8.441
8.495
8.411
8.467
116,547
-0.00(-0.02%)
Jan 25, 2007
8.584
8.602
8.441
8.469
132,315
-0.08(-0.99%)
Jan 24, 2007
8.463
8.556
8.463
8.553
123,402
+0.13(+1.49%)
Jan 23, 2007
8.402
8.467
8.389
8.428
132,315
-0.02(-0.21%)
Jan 22, 2007
8.499
8.499
8.383
8.446
364,723
-0.04(-0.45%)
Jan 19, 2007
8.438
8.511
8.437
8.483
196,073
+0.00(+0.02%)
Jan 18, 2007
8.591
8.591
8.466
8.482
323,589
-0.16(-1.81%)
Jan 17, 2007
8.689
8.698
8.616
8.638
163,851
-0.10(-1.14%)
Jan 16, 2007
8.759
8.778
8.698
8.737
323,589
+0.00(+0.05%)
Jan 12, 2007
8.683
8.736
8.658
8.733
260,516
+0.04(+0.49%)
Jan 11, 2007
8.635
8.705
8.629
8.691
850,793
+0.05(+0.62%)
Jan 10, 2007
8.532
8.637
8.526
8.637
719,849
+0.05(+0.54%)
Jan 09, 2007
8.562
8.603
8.514
8.590
110,376
+0.01(+0.15%)
Jan 08, 2007
8.584
8.600
8.540
8.577
117,918
+0.02(+0.26%)
Jan 05, 2007
8.562
8.569
8.486
8.555
185,104
-0.09(-1.01%)
Jan 04, 2007
8.497
8.642
8.470
8.642
248,862
+0.13(+1.47%)
Jan 03, 2007
8.580
8.632
8.427
8.517
194,702
+0.01(+0.12%)
Dec 29, 2006
8.502
8.534
8.498
8.507
82,954
+0.02(+0.26%)
Dec 28, 2006
8.489
8.514
8.459
8.485
110,376
-0.03(-0.39%)
Dec 27, 2006
8.478
8.518
8.473
8.518
170,707
+0.07(+0.83%)
Dec 26, 2006
8.427
8.448
8.402
8.448
43,876
+0.02(+0.26%)
Dec 22, 2006
8.479
8.479
8.413
8.427
38,391
-0.03(-0.35%)
Dec 21, 2006
8.526
8.526
8.424
8.456
50,046
-0.06(-0.74%)
Dec 20, 2006
8.526
8.564
8.507
8.518
80,897
+0.03(+0.33%)
Dec 19, 2006
8.497
8.533
8.432
8.491
151,511
-0.06(-0.75%)
Dec 18, 2006
8.642
8.642
8.527
8.555
94,608
-0.01(-0.07%)
Dec 15, 2006
8.606
8.619
8.559
8.561
222,810
+0.01(+0.14%)
Dec 14, 2006
8.524
8.590
8.504
8.549
191,274
+0.04(+0.51%)
Dec 13, 2006
8.526
8.526
8.467
8.505
67,185
+0.04(+0.52%)
Dec 12, 2006
8.514
8.514
8.444
8.462
37,020
-0.05(-0.58%)
Dec 11, 2006
8.497
8.561
8.497
8.511
84,325
+0.01(+0.10%)
Dec 08, 2006
8.499
8.527
8.456
8.502
209,099
+0.01(+0.14%)
Dec 07, 2006
8.591
8.591
8.491
8.491
37,706
-0.06(-0.75%)
Dec 06, 2006
8.562
8.575
8.533
8.555
176,191
-0.04(-0.44%)
Dec 05, 2006
8.577
8.593
8.565
8.593
87,067
+0.02(+0.24%)
Dec 04, 2006
8.467
8.593
8.465
8.572
61,701
+0.13(+1.50%)
Dec 01, 2006
8.457
8.526
8.402
8.445
79,526
-0.09(-1.09%)
Nov 30, 2006
8.533
8.549
8.492
8.539
95,294
+0.05(+0.58%)
Nov 29, 2006
8.533
8.533
8.460
8.489
306,450
+0.07(+0.87%)
Nov 28, 2006
8.376
8.425
8.365
8.416
390,775
-0.00(-0.05%)
Nov 27, 2006
8.562
8.569
8.412
8.421
363,352
-0.19(-2.19%)
Nov 24, 2006
8.591
8.629
8.575
8.609
79,526
-0.02(-0.19%)
Nov 22, 2006
8.577
8.635
8.561
8.625
187,846
+0.01(+0.10%)
Nov 21, 2006
8.518
8.616
8.518
8.616
250,233
+0.08(+0.96%)
Nov 20, 2006
8.504
8.551
8.485
8.534
140,542
-0.00(-0.03%)
Nov 17, 2006
8.504
8.539
8.494
8.537
115,175
-0.00(-0.05%)
Nov 16, 2006
8.530
8.577
8.502
8.542
394,203
+0.01(+0.15%)
Nov 15, 2006
8.539
8.568
8.503
8.529
237,207
+0.03(+0.31%)
Nov 14, 2006
8.431
8.502
8.378
8.502
233,779
+0.12(+1.37%)
Nov 13, 2006
8.336
8.394
8.336
8.387
198,815
+0.08(+0.93%)
Nov 10, 2006
8.322
8.335
8.289
8.310
65,129
+0.05(+0.62%)
Nov 09, 2006
8.365
8.374
8.259
8.259
277,656
-0.03(-0.39%)
Nov 08, 2006
8.212
8.319
8.212
8.291
206,356
+0.02(+0.28%)
Nov 07, 2006
8.263
8.326
8.257
8.268
167,279
+0.02(+0.23%)
Nov 06, 2006
8.138
8.253
8.138
8.249
81,582
+0.11(+1.38%)
Nov 03, 2006
8.176
8.193
8.084
8.136
135,743
-0.02(-0.30%)
Nov 02, 2006
8.161
8.161
8.119
8.161
89,809
-0.00(-0.05%)
Nov 01, 2006
8.270
8.292
8.151
8.165
82,268
-0.08(-0.92%)
Oct 31, 2006
8.198
8.257
8.198
8.241
94,608
+0.04(+0.43%)
Oct 30, 2006
8.125
8.227
8.117
8.206
132,315
+0.05(+0.66%)
Oct 27, 2006
8.256
8.266
8.136
8.152
92,552
-0.15(-1.86%)
Oct 26, 2006
8.300
8.320
8.243
8.307
148,768
+0.04(+0.46%)
Oct 25, 2006
8.205
8.269
8.198
8.269
163,165
+0.04(+0.46%)
Oct 24, 2006
8.234
8.256
8.206
8.231
176,191
-0.05(-0.65%)
Oct 23, 2006
8.209
8.292
8.198
8.285
185,789
+0.08(+0.92%)
Oct 20, 2006
8.198
8.214
8.168
8.209
107,634
+0.02(+0.27%)
Oct 19, 2006
8.132
8.198
8.117
8.187
176,191
-0.01(-0.12%)
Oct 18, 2006
8.292
8.292
8.170
8.198
201,557
-0.03(-0.39%)
Oct 17, 2006
8.212
8.230
8.177
8.230
139,856
-0.09(-1.09%)
Oct 16, 2006
8.324
8.348
8.310
8.320
220,753
+0.03(+0.39%)
Oct 13, 2006
8.227
8.303
8.227
8.288
170,707
+0.06(+0.74%)
Oct 12, 2006
8.183
8.230
8.152
8.227
168,650
+0.09(+1.17%)
Oct 11, 2006
8.093
8.187
8.093
8.132
144,655
+0.01(+0.16%)
Oct 10, 2006
8.110
8.128
8.088
8.119
95,294
+0.01(+0.16%)
Oct 09, 2006
8.081
8.126
8.059
8.106
211,841
+0.00(+0.05%)
Oct 06, 2006
8.072
8.110
8.063
8.101
368,151
-0.04(-0.43%)
Oct 05, 2006
8.110
8.142
8.088
8.136
541,600
+0.03(+0.36%)
Oct 04, 2006
7.971
8.128
7.967
8.107
649,921
+0.13(+1.57%)
Oct 03, 2006
7.967
8.088
7.915
7.982
778,808
-0.02(-0.26%)
Oct 02, 2006
8.066
8.066
7.976
8.002
7,149,133
-0.04(-0.54%)
Sep 29, 2006
8.023
8.063
7.993
8.046
266,687
+0.04(+0.46%)
Sep 28, 2006
7.986
8.012
7.964
8.009
76,783
+0.04(+0.44%)
Sep 27, 2006
8.023
8.039
7.955
7.974
180,990
-0.03(-0.36%)
Sep 26, 2006
7.964
8.011
7.926
8.004
291,367
+0.06(+0.72%)
Sep 25, 2006
7.833
7.955
7.807
7.947
119,974
+0.14(+1.77%)
Sep 22, 2006
7.899
7.899
7.791
7.808
132,315
-0.09(-1.15%)
Sep 21, 2006
7.979
7.980
7.868
7.899
115,175
-0.07(-0.82%)
Sep 20, 2006
7.913
7.982
7.904
7.964
606,044
+0.12(+1.58%)
Sep 19, 2006
7.869
7.871
7.779
7.840
108,320
-0.04(-0.56%)
Sep 18, 2006
7.904
7.919
7.868
7.884
43,190
-0.01(-0.15%)
Sep 15, 2006
7.877
7.938
7.877
7.896
203,614
+0.05(+0.63%)
Sep 14, 2006
7.845
7.872
7.826
7.846
48,675
+0.02(+0.32%)
Sep 13, 2006
7.818
7.859
7.795
7.821
104,206
-0.01(-0.15%)
Sep 12, 2006
7.678
7.834
7.678
7.833
268,743
+0.18(+2.31%)
Sep 11, 2006
7.607
7.678
7.598
7.656
542,286
-0.02(-0.23%)
Sep 08, 2006
7.614
7.723
7.579
7.674
117,232
+0.08(+1.06%)
Sep 07, 2006
7.557
7.637
7.550
7.594
111,062
-0.06(-0.76%)
Sep 06, 2006
7.760
7.760
7.652
7.652
87,753
-0.14(-1.83%)
Sep 05, 2006
7.748
7.795
7.715
7.795
198,129
+0.05(+0.60%)
Sep 01, 2006
7.775
7.777
7.709
7.748
6,889,301
+0.04(+0.51%)
Aug 31, 2006
7.757
7.758
7.709
7.709
127,516
-0.02(-0.28%)
Aug 30, 2006
7.705
7.751
7.674
7.731
148,083
+0.06(+0.76%)
Aug 29, 2006
7.607
7.672
7.578
7.672
139,856
+0.07(+0.98%)
Aug 28, 2006
7.578
7.620
7.573
7.598
120,660
+0.04(+0.46%)
Aug 25, 2006
7.518
7.564
7.518
7.563
46,618
+0.01(+0.15%)
Aug 24, 2006
7.540
7.551
7.496
7.551
116,547
+0.03(+0.45%)
Aug 23, 2006
7.585
7.617
7.500
7.518
98,722
-0.08(-1.07%)
Aug 22, 2006
7.575
7.639
7.556
7.600
109,691
+0.03(+0.37%)
Aug 21, 2006
7.614
7.614
7.548
7.572
194,016
-0.07(-0.94%)
Aug 18, 2006
7.630
7.645
7.585
7.643
182,361
+0.01(+0.19%)
Aug 17, 2006
7.608
7.686
7.600
7.629
549,142
+0.04(+0.58%)
Aug 16, 2006
7.512
7.595
7.467
7.585
654,720
+0.20(+2.67%)
Aug 15, 2006
7.308
7.394
7.308
7.388
84,325
+0.21(+2.95%)
Aug 14, 2006
7.233
7.249
7.163
7.176
176,191
+0.07(+1.03%)
Aug 11, 2006
7.166
7.166
7.093
7.104
44,562
-0.09(-1.28%)
Aug 10, 2006
7.174
7.213
7.136
7.195
122,031
+0.04(+0.55%)
Aug 09, 2006
7.247
7.268
7.156
7.156
436,708
+0.08(+1.15%)
Aug 08, 2006
7.067
7.133
7.064
7.074
61,701
+0.01(+0.10%)
Aug 07, 2006
7.125
7.125
7.067
7.067
46,618
-0.07(-0.94%)
Aug 04, 2006
7.203
7.223
7.104
7.134
111,748
-0.04(-0.53%)
Aug 03, 2006
7.127
7.194
7.111
7.172
80,897
+0.03(+0.39%)
Aug 02, 2006
7.143
7.172
7.093
7.144
41,819
+0.08(+1.09%)
Aug 01, 2006
7.162
7.162
7.044
7.067
82,954
-0.11(-1.50%)
Jul 31, 2006
7.118
7.198
7.118
7.175
82,954
-0.01(-0.08%)
Jul 28, 2006
7.111
7.181
7.093
7.181
56,216
+0.09(+1.30%)
Jul 27, 2006
7.124
7.147
7.089
7.089
48,675
+0.00(+0.00%)
Jul 26, 2006
6.972
7.089
6.972
7.089
74,041
+0.00(+0.06%)
Jul 25, 2006
7.039
7.085
7.028
7.085
27,422
+0.07(+0.98%)
Jul 24, 2006
6.929
7.022
6.929
7.016
25,366
+0.13(+1.91%)
Jul 21, 2006
6.929
6.958
6.885
6.885
82,268
-0.14(-2.03%)
Jul 20, 2006
7.133
7.133
7.028
7.028
59,644
+0.00(+0.00%)
Jul 19, 2006
6.980
7.096
6.965
7.028
106,949
+0.11(+1.65%)
Jul 18, 2006
6.943
6.943
6.873
6.914
89,124
-0.02(-0.27%)
Jul 17, 2006
6.929
6.955
6.907
6.933
41,134
-0.02(-0.36%)
Jul 14, 2006
6.959
6.972
6.895
6.958
53,474
-0.00(-0.02%)
Jul 13, 2006
7.031
7.076
6.943
6.959
150,140
-0.17(-2.39%)
Jul 12, 2006
7.257
7.257
7.130
7.130
48,675
-0.15(-2.04%)
Jul 11, 2006
7.249
7.293
7.181
7.279
233,779
+0.01(+0.10%)
Jul 10, 2006
7.366
7.366
7.271
7.271
75,412
-0.05(-0.74%)
Jul 07, 2006
7.414
7.414
7.325
7.325
36,335
-0.12(-1.66%)
Jul 06, 2006
7.432
7.476
7.432
7.449
18,510
+0.03(+0.35%)
Jul 05, 2006
7.476
7.476
7.401
7.423
66,500
-0.09(-1.18%)
Jul 03, 2006
7.468
7.512
7.468
7.512
22,623
+0.05(+0.63%)
Jun 30, 2006
7.497
7.497
7.449
7.465
64,443
+0.04(+0.55%)
Jun 29, 2006
7.315
7.443
7.312
7.424
71,299
+0.19(+2.62%)
Jun 28, 2006
7.257
7.258
7.190
7.235
59,644
-0.04(-0.60%)
Jun 27, 2006
7.359
7.359
7.264
7.279
26,737
-0.05(-0.68%)
Jun 26, 2006
7.333
7.346
7.315
7.328
55,531
+0.02(+0.26%)
Jun 23, 2006
7.293
7.352
7.290
7.309
38,391
+0.00(+0.00%)
Jun 22, 2006
7.417
7.417
7.279
7.309
83,639
-0.08(-1.12%)
Jun 21, 2006
7.293
7.419
7.293
7.392
85,010
+0.09(+1.20%)
Jun 20, 2006
7.279
7.346
7.276
7.305
200,872
+0.00(+0.06%)
Jun 19, 2006
7.352
7.359
7.293
7.300
169,336
-0.03(-0.40%)
Jun 16, 2006
7.337
7.337
7.276
7.330
38,391
+0.01(+0.10%)
Jun 15, 2006
7.228
7.350
7.217
7.322
127,516
+0.24(+3.44%)
Jun 14, 2006
7.111
7.146
7.053
7.079
187,160
+0.02(+0.27%)
Jun 13, 2006
7.074
7.092
7.012
7.060
367,465
-0.08(-1.16%)
Jun 12, 2006
7.228
7.236
7.140
7.143
143,969
-0.12(-1.63%)
Jun 09, 2006
7.322
7.335
7.261
7.261
57,587
+0.03(+0.36%)
Jun 08, 2006
7.293
7.318
7.101
7.235
182,361
-0.15(-1.98%)
Jun 07, 2006
7.461
7.476
7.381
7.381
118,603
-0.11(-1.44%)
Jun 06, 2006
7.490
7.490
7.423
7.489
161,109
-0.02(-0.25%)
Jun 05, 2006
7.658
7.658
7.508
7.508
85,010
-0.20(-2.61%)
Jun 02, 2006
7.731
7.731
7.675
7.709
100,778
+0.07(+0.97%)
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.