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
)
83.58
+0.31 (+0.37%)
Streaming Delayed Price
Updated: 11:11 AM 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 24, 2011
9.041
9.078
8.997
8.997
436,931
-0.03(-0.33%)
May 23, 2011
9.043
9.049
8.977
9.027
282,808
-0.15(-1.62%)
May 20, 2011
9.210
9.245
9.172
9.175
218,060
-0.06(-0.65%)
May 19, 2011
9.248
9.254
9.194
9.235
78,984
-0.02(-0.19%)
May 18, 2011
9.179
9.278
9.177
9.253
122,559
+0.09(+0.93%)
May 17, 2011
9.171
9.176
9.069
9.168
258,328
-0.02(-0.22%)
May 16, 2011
9.275
9.340
9.188
9.188
305,817
-0.13(-1.36%)
May 13, 2011
9.454
9.454
9.313
9.315
94,439
-0.12(-1.31%)
May 12, 2011
9.366
9.451
9.309
9.438
209,281
+0.05(+0.57%)
May 11, 2011
9.461
9.477
9.340
9.385
180,086
-0.12(-1.22%)
May 10, 2011
9.442
9.513
9.407
9.501
307,893
+0.08(+0.87%)
May 09, 2011
9.375
9.438
9.341
9.419
206,076
+0.05(+0.49%)
May 06, 2011
9.431
9.484
9.357
9.373
247,855
+0.03(+0.35%)
May 05, 2011
9.331
9.433
9.326
9.341
346,452
-0.06(-0.69%)
May 04, 2011
9.419
9.438
9.336
9.406
964,158
-0.04(-0.42%)
May 03, 2011
9.461
9.469
9.387
9.445
123,546
-0.00(-0.02%)
May 02, 2011
9.443
9.456
9.442
9.447
372,225
-0.03(-0.32%)
Apr 29, 2011
9.448
9.486
9.432
9.478
463,384
+0.01(+0.10%)
Apr 28, 2011
9.428
9.480
9.428
9.468
183,046
+0.01(+0.07%)
Apr 27, 2011
9.435
9.484
9.363
9.462
126,336
+0.08(+0.89%)
Apr 26, 2011
9.348
9.398
9.295
9.378
138,641
+0.07(+0.73%)
Apr 25, 2011
9.305
9.319
9.261
9.310
344,132
+0.00(+0.02%)
Apr 21, 2011
9.307
9.316
9.273
9.309
294,350
+0.09(+1.00%)
Apr 20, 2011
9.156
9.229
9.129
9.216
723,843
+0.24(+2.68%)
Apr 19, 2011
8.944
8.975
8.925
8.975
177,445
+0.04(+0.44%)
Apr 18, 2011
8.912
8.935
8.832
8.935
221,109
-0.09(-0.99%)
Apr 15, 2011
9.066
9.081
8.999
9.025
465,378
-0.07(-0.76%)
Apr 14, 2011
9.035
9.094
8.993
9.094
165,488
+0.02(+0.24%)
Apr 13, 2011
9.077
9.122
9.034
9.072
123,342
+0.06(+0.68%)
Apr 12, 2011
9.015
9.042
8.977
9.010
638,271
-0.08(-0.86%)
Apr 11, 2011
9.150
9.150
9.065
9.088
956,624
-0.03(-0.37%)
Apr 08, 2011
9.228
9.245
9.106
9.122
149,380
-0.04(-0.39%)
Apr 07, 2011
9.151
9.216
9.109
9.157
313,119
-0.04(-0.40%)
Apr 06, 2011
9.172
9.208
9.153
9.194
105,307
+0.07(+0.72%)
Apr 05, 2011
9.140
9.196
9.128
9.128
175,962
-0.01(-0.15%)
Apr 04, 2011
9.190
9.225
9.110
9.142
139,355
-0.05(-0.51%)
Apr 01, 2011
9.259
9.260
9.162
9.188
390,375
-0.01(-0.08%)
Mar 31, 2011
9.194
9.210
9.167
9.196
1,332,824
+0.00(+0.03%)
Mar 30, 2011
9.215
9.222
9.165
9.193
871,699
+0.04(+0.42%)
Mar 29, 2011
9.077
9.154
9.041
9.154
148,590
+0.05(+0.60%)
Mar 28, 2011
9.168
9.176
9.096
9.100
142,778
-0.02(-0.27%)
Mar 25, 2011
9.162
9.188
9.113
9.125
259,472
-0.03(-0.31%)
Mar 24, 2011
9.044
9.156
9.018
9.153
341,825
+0.14(+1.60%)
Mar 23, 2011
8.956
9.030
8.883
9.009
109,445
+0.04(+0.48%)
Mar 22, 2011
9.000
9.000
8.946
8.966
221,803
-0.02(-0.28%)
Mar 21, 2011
9.001
9.013
8.974
8.991
195,997
+0.18(+2.03%)
Mar 18, 2011
8.872
8.896
8.795
8.812
304,204
+0.05(+0.57%)
Mar 17, 2011
8.834
8.844
8.746
8.762
614,445
+0.12(+1.41%)
Mar 16, 2011
8.824
8.874
8.577
8.640
355,415
-0.25(-2.84%)
Mar 15, 2011
8.834
8.921
8.831
8.893
1,443,161
-0.15(-1.69%)
Mar 14, 2011
9.024
9.093
8.978
9.046
874,285
-0.09(-0.99%)
Mar 11, 2011
9.032
9.154
9.025
9.136
1,129,490
+0.04(+0.43%)
Mar 10, 2011
9.174
9.200
9.077
9.097
661,566
-0.20(-2.16%)
Mar 09, 2011
9.357
9.357
9.285
9.298
346,030
-0.06(-0.66%)
Mar 08, 2011
9.354
9.417
9.257
9.360
790,822
+0.03(+0.31%)
Mar 07, 2011
9.492
9.520
9.259
9.331
196,004
-0.13(-1.37%)
Mar 04, 2011
9.531
9.531
9.409
9.460
213,365
-0.07(-0.72%)
Mar 03, 2011
9.491
9.542
9.459
9.529
4,236,541
+0.14(+1.52%)
Mar 02, 2011
9.338
9.444
9.328
9.387
293,179
+0.04(+0.46%)
Mar 01, 2011
9.514
9.533
9.318
9.344
685,726
-0.14(-1.50%)
Feb 28, 2011
9.486
9.526
9.434
9.486
275,832
+0.04(+0.40%)
Feb 25, 2011
9.412
9.476
9.392
9.448
497,112
+0.11(+1.23%)
Feb 24, 2011
9.304
9.366
9.247
9.334
1,616,088
+0.02(+0.27%)
Feb 23, 2011
9.401
9.409
9.241
9.309
1,027,435
-0.11(-1.15%)
Feb 22, 2011
9.532
9.576
9.404
9.417
694,021
-0.29(-3.00%)
Feb 18, 2011
9.714
9.735
9.683
9.708
287,864
+0.01(+0.15%)
Feb 17, 2011
9.669
9.722
9.657
9.694
238,048
+0.03(+0.33%)
Feb 16, 2011
9.645
9.682
9.617
9.661
408,103
+0.07(+0.77%)
Feb 15, 2011
9.604
9.620
9.551
9.588
165,175
-0.05(-0.50%)
Feb 14, 2011
9.641
9.648
9.619
9.636
314,174
+0.01(+0.08%)
Feb 11, 2011
9.563
9.632
9.489
9.629
361,683
+0.02(+0.23%)
Feb 10, 2011
9.603
9.622
9.527
9.607
460,151
-0.06(-0.61%)
Feb 09, 2011
9.701
9.701
9.636
9.666
256,470
-0.05(-0.48%)
Feb 08, 2011
9.698
9.716
9.655
9.713
460,675
+0.02(+0.21%)
Feb 07, 2011
9.683
9.723
9.660
9.692
333,175
+0.06(+0.61%)
Feb 04, 2011
9.589
9.650
9.564
9.633
1,031,015
+0.04(+0.40%)
Feb 03, 2011
9.570
9.607
9.485
9.595
253,803
+0.02(+0.23%)
Feb 02, 2011
9.547
9.606
9.542
9.573
528,043
+0.03(+0.32%)
Feb 01, 2011
9.439
9.553
9.439
9.542
316,086
+0.16(+1.75%)
Jan 31, 2011
9.344
9.378
9.295
9.378
389,109
+0.07(+0.73%)
Jan 28, 2011
9.541
9.556
9.291
9.310
720,862
-0.22(-2.27%)
Jan 27, 2011
9.501
9.553
9.492
9.526
1,001,819
+0.04(+0.45%)
Jan 26, 2011
9.441
9.503
9.429
9.484
384,543
+0.07(+0.80%)
Jan 25, 2011
9.360
9.416
9.334
9.409
215,182
+0.02(+0.27%)
Jan 24, 2011
9.245
9.384
9.245
9.384
422,510
+0.13(+1.37%)
Jan 21, 2011
9.354
9.360
9.248
9.257
247,896
-0.03(-0.33%)
Jan 20, 2011
9.322
9.322
9.214
9.288
369,019
-0.08(-0.89%)
Jan 19, 2011
9.464
9.464
9.338
9.372
481,099
-0.06(-0.64%)
Jan 18, 2011
9.366
9.448
9.365
9.432
583,548
+0.04(+0.43%)
Jan 14, 2011
9.309
9.397
9.297
9.392
377,097
+0.09(+1.01%)
Jan 13, 2011
9.291
9.326
9.273
9.298
373,926
+0.00(+0.03%)
Jan 12, 2011
9.285
9.307
9.243
9.294
170,313
+0.08(+0.82%)
Jan 11, 2011
9.231
9.234
9.177
9.219
960,680
+0.04(+0.43%)
Jan 10, 2011
9.140
9.191
9.113
9.179
968,193
+0.01(+0.10%)
Jan 07, 2011
9.221
9.221
9.104
9.171
2,649,090
-0.05(-0.53%)
Jan 06, 2011
9.163
9.219
9.154
9.219
225,982
+0.06(+0.67%)
Jan 05, 2011
9.068
9.160
9.068
9.157
373,178
+0.03(+0.35%)
Jan 04, 2011
9.182
9.182
9.062
9.125
1,218,417
-0.00(-0.03%)
Jan 03, 2011
9.107
9.172
9.107
9.128
195,936
+0.10(+1.15%)
Dec 31, 2010
9.040
9.040
8.990
9.024
185,421
-0.01(-0.11%)
Dec 30, 2010
9.062
9.062
9.009
9.034
1,313,115
+0.00(+0.02%)
Dec 29, 2010
9.056
9.075
9.032
9.032
581,357
+0.02(+0.23%)
Dec 28, 2010
9.032
9.032
8.988
9.012
258,451
+0.00(+0.02%)
Dec 27, 2010
8.925
9.015
8.925
9.010
112,405
+0.04(+0.43%)
Dec 23, 2010
8.982
8.993
8.966
8.972
176,261
-0.02(-0.23%)
Dec 22, 2010
8.994
9.012
8.978
8.993
744,790
-0.01(-0.10%)
Dec 21, 2010
8.981
9.007
8.978
9.002
245,568
+0.08(+0.92%)
Dec 20, 2010
8.974
8.974
8.889
8.919
216,080
-0.02(-0.21%)
Dec 17, 2010
8.907
8.954
8.907
8.938
357,371
+0.04(+0.41%)
Dec 16, 2010
8.877
8.945
8.872
8.902
359,338
+0.02(+0.21%)
Dec 15, 2010
8.897
8.946
8.858
8.883
297,388
-0.06(-0.62%)
Dec 14, 2010
8.919
8.965
8.919
8.938
95,575
+0.02(+0.21%)
Dec 13, 2010
8.956
8.992
8.919
8.919
103,348
-0.01(-0.15%)
Dec 10, 2010
8.894
8.943
8.890
8.932
153,461
+0.05(+0.51%)
Dec 09, 2010
8.916
8.916
8.872
8.887
123,490
-0.01(-0.07%)
Dec 08, 2010
8.849
8.893
8.802
8.893
297,251
+0.06(+0.70%)
Dec 07, 2010
8.941
8.944
8.829
8.831
115,253
+0.01(+0.08%)
Dec 06, 2010
8.836
8.847
8.808
8.824
956,340
-0.01(-0.13%)
Dec 03, 2010
8.752
8.850
8.752
8.836
223,491
+0.07(+0.75%)
Dec 02, 2010
8.669
8.789
8.669
8.770
124,842
+0.12(+1.34%)
Dec 01, 2010
8.613
8.681
8.549
8.654
174,840
+0.20(+2.34%)
Nov 30, 2010
8.446
8.506
8.446
8.457
135,593
-0.10(-1.13%)
Nov 29, 2010
8.563
8.577
8.467
8.553
195,330
-0.06(-0.71%)
Nov 26, 2010
8.566
8.638
8.566
8.615
807,059
-0.05(-0.56%)
Nov 24, 2010
8.580
8.663
8.663
8.663
288,618
+0.16(+1.82%)
Nov 23, 2010
8.555
8.575
8.462
8.508
247,042
-0.15(-1.71%)
Nov 22, 2010
8.593
8.656
8.561
8.656
274,431
+0.05(+0.56%)
Nov 19, 2010
8.547
8.619
8.547
8.607
328,089
+0.03(+0.38%)
Nov 18, 2010
8.540
8.613
8.540
8.575
184,846
+0.16(+1.86%)
Nov 17, 2010
8.410
8.471
8.397
8.418
98,826
-0.01(-0.07%)
Nov 16, 2010
8.522
8.525
8.388
8.424
1,141,330
-0.23(-2.64%)
Nov 15, 2010
8.653
8.653
8.572
8.653
784,745
+0.07(+0.77%)
Nov 12, 2010
8.628
8.695
8.537
8.587
239,078
-0.13(-1.44%)
Nov 11, 2010
8.702
8.727
8.601
8.712
391,016
-0.14(-1.53%)
Nov 10, 2010
8.814
8.858
8.762
8.848
294,567
+0.04(+0.40%)
Nov 09, 2010
8.871
8.918
8.782
8.812
467,201
-0.04(-0.43%)
Nov 08, 2010
8.802
8.862
8.802
8.850
304,901
-0.00(-0.03%)
Nov 05, 2010
8.821
8.855
8.805
8.853
293,699
+0.02(+0.25%)
Nov 04, 2010
8.821
8.849
8.777
8.831
352,992
+0.14(+1.60%)
Nov 03, 2010
8.673
8.695
8.593
8.692
197,960
+0.03(+0.37%)
Nov 02, 2010
8.635
8.675
8.631
8.660
300,625
+0.08(+0.90%)
Nov 01, 2010
8.626
8.649
8.537
8.582
123,135
+0.00(+0.03%)
Oct 29, 2010
8.599
8.619
8.575
8.580
355,260
-0.02(-0.20%)
Oct 28, 2010
8.637
8.641
8.540
8.597
443,076
+0.03(+0.39%)
Oct 27, 2010
8.514
8.575
8.490
8.563
199,674
+0.00(+0.05%)
Oct 25, 2010
8.585
8.621
8.559
8.559
160,291
+0.02(+0.26%)
Oct 22, 2010
8.503
8.543
8.495
8.537
229,550
+0.07(+0.86%)
Oct 21, 2010
8.509
8.543
8.420
8.464
268,557
+0.00(+0.00%)
Oct 20, 2010
8.424
8.512
8.410
8.464
162,388
+0.09(+1.05%)
Oct 19, 2010
8.380
8.449
8.322
8.376
285,018
-0.17(-1.94%)
Oct 18, 2010
8.495
8.541
8.481
8.541
165,837
+0.04(+0.50%)
Oct 15, 2010
8.452
8.499
8.414
8.499
221,449
+0.13(+1.52%)
Oct 14, 2010
8.394
8.404
8.331
8.372
168,856
-0.01(-0.16%)
Oct 13, 2010
8.344
8.414
8.342
8.385
449,032
+0.08(+1.02%)
Oct 12, 2010
8.224
8.315
8.177
8.300
319,251
+0.04(+0.53%)
Oct 11, 2010
8.243
8.275
8.237
8.256
839,885
+0.02(+0.25%)
Oct 08, 2010
8.235
8.257
8.156
8.235
358,006
+0.03(+0.37%)
Oct 07, 2010
8.244
8.244
8.152
8.205
563,220
+0.02(+0.20%)
Oct 06, 2010
8.199
8.249
8.139
8.189
475,663
-0.03(-0.41%)
Oct 05, 2010
8.152
8.242
8.145
8.222
225,691
+0.19(+2.31%)
Oct 04, 2010
8.137
8.137
8.001
8.036
493,634
-0.11(-1.40%)
Oct 01, 2010
8.151
8.203
8.114
8.151
317,646
+0.02(+0.20%)
Sep 30, 2010
8.184
8.232
8.079
8.134
269,056
-0.03(-0.37%)
Sep 29, 2010
8.127
8.196
8.127
8.165
246,741
+0.01(+0.18%)
Sep 28, 2010
8.159
8.160
8.030
8.151
629,125
+0.01(+0.13%)
Sep 27, 2010
8.159
8.196
8.117
8.140
454,250
-0.01(-0.09%)
Sep 24, 2010
8.089
8.156
8.071
8.148
125,293
+0.17(+2.13%)
Sep 23, 2010
7.950
8.057
7.940
7.978
351,401
-0.03(-0.42%)
Sep 22, 2010
8.025
8.045
7.962
8.011
218,901
-0.03(-0.33%)
Sep 21, 2010
8.074
8.110
8.020
8.038
227,535
-0.01(-0.18%)
Sep 20, 2010
7.979
8.070
7.960
8.052
211,955
+0.12(+1.51%)
Sep 17, 2010
7.932
7.982
7.927
7.932
191,232
+0.05(+0.61%)
Sep 15, 2010
7.828
7.899
7.817
7.884
158,188
+0.03(+0.35%)
Sep 14, 2010
7.804
7.906
7.786
7.856
575,576
+0.03(+0.43%)
Sep 13, 2010
7.739
7.837
7.720
7.823
442,748
+0.17(+2.18%)
Sep 10, 2010
7.638
7.664
7.612
7.656
134,070
+0.02(+0.21%)
Sep 09, 2010
7.717
7.717
7.619
7.640
267,014
+0.03(+0.44%)
Sep 08, 2010
7.584
7.647
7.584
7.606
385,525
+0.03(+0.37%)
Sep 07, 2010
7.631
7.660
7.578
7.578
278,994
-0.07(-0.92%)
Sep 03, 2010
7.625
7.662
7.591
7.648
218,819
+0.12(+1.63%)
Sep 02, 2010
7.470
7.532
7.470
7.525
330,951
+0.05(+0.63%)
Sep 01, 2010
7.363
7.503
7.363
7.479
169,430
+0.20(+2.80%)
Aug 31, 2010
7.312
7.347
7.252
7.275
284,711
-0.06(-0.80%)
Aug 30, 2010
7.398
7.446
7.334
7.334
302,988
-0.09(-1.18%)
Aug 27, 2010
7.421
7.438
7.274
7.421
269,063
+0.09(+1.18%)
Aug 26, 2010
7.452
7.452
7.331
7.335
236,189
-0.07(-0.89%)
Aug 25, 2010
7.337
7.426
7.316
7.401
1,126,536
+0.02(+0.34%)
Aug 24, 2010
7.429
7.448
7.367
7.376
288,126
-0.12(-1.66%)
Aug 23, 2010
7.604
7.619
7.500
7.500
182,127
-0.08(-1.00%)
Aug 20, 2010
7.569
7.596
7.532
7.577
144,479
-0.02(-0.23%)
Aug 19, 2010
7.643
7.689
7.565
7.594
207,078
-0.08(-0.99%)
Aug 18, 2010
7.615
7.704
7.615
7.670
112,370
+0.04(+0.54%)
Aug 17, 2010
7.616
7.692
7.608
7.629
251,564
+0.07(+0.99%)
Aug 16, 2010
7.512
7.584
7.512
7.555
202,693
+0.03(+0.35%)
Aug 13, 2010
7.528
7.588
7.528
7.528
171,097
-0.04(-0.54%)
Aug 12, 2010
7.541
7.587
7.495
7.569
530,203
-0.10(-1.30%)
Aug 11, 2010
7.746
7.746
7.644
7.669
320,337
-0.23(-2.93%)
Aug 10, 2010
7.915
7.945
7.858
7.900
216,654
-0.09(-1.17%)
Aug 09, 2010
7.989
8.023
7.960
7.994
130,143
+0.01(+0.15%)
Aug 06, 2010
7.982
7.983
7.883
7.982
233,402
-0.01(-0.11%)
Aug 05, 2010
7.972
8.000
7.940
7.991
373,483
-0.02(-0.26%)
Aug 04, 2010
7.995
8.023
7.946
8.011
214,018
+0.02(+0.24%)
Aug 03, 2010
8.035
8.035
7.972
7.992
3,005,565
-0.06(-0.73%)
Aug 02, 2010
7.975
8.073
7.943
8.051
3,581,579
+0.17(+2.16%)
Jul 30, 2010
7.881
7.900
7.780
7.881
559,381
-0.02(-0.28%)
Jul 29, 2010
8.010
8.014
7.839
7.903
199,463
-0.04(-0.52%)
Jul 28, 2010
7.970
8.022
7.927
7.944
222,385
-0.05(-0.62%)
Jul 27, 2010
8.028
8.028
7.969
7.994
376,960
-0.01(-0.15%)
Jul 26, 2010
7.960
8.006
7.915
8.006
124,057
+0.07(+0.87%)
Jul 23, 2010
7.852
7.950
7.852
7.937
104,529
+0.04(+0.52%)
Jul 22, 2010
7.801
7.916
7.801
7.896
223,464
+0.21(+2.68%)
Jul 21, 2010
7.858
7.858
7.678
7.689
182,954
-0.11(-1.43%)
Jul 20, 2010
7.631
7.801
7.578
7.801
278,645
+0.05(+0.68%)
Jul 19, 2010
7.713
7.765
7.661
7.748
202,693
+0.09(+1.22%)
Jul 16, 2010
7.654
7.830
7.650
7.654
616,960
-0.26(-3.26%)
Jul 15, 2010
7.893
7.921
7.792
7.912
897,669
+0.02(+0.30%)
Jul 14, 2010
7.850
7.943
7.842
7.888
1,577,543
+0.06(+0.79%)
Jul 13, 2010
7.774
7.849
7.744
7.827
367,848
+0.11(+1.37%)
Jul 12, 2010
7.659
7.736
7.657
7.722
112,527
+0.04(+0.55%)
Jul 09, 2010
7.679
7.679
7.602
7.679
86,074
+0.06(+0.79%)
Jul 08, 2010
7.631
7.650
7.549
7.619
441,819
+0.04(+0.48%)
Jul 07, 2010
7.385
7.593
7.373
7.582
187,995
+0.25(+3.35%)
Jul 06, 2010
7.445
7.461
7.288
7.337
419,232
+0.06(+0.80%)
Jul 02, 2010
7.278
7.320
7.209
7.278
212,542
+0.00(+0.06%)
Jul 01, 2010
7.303
7.319
7.159
7.274
846,743
-0.01(-0.10%)
Jun 30, 2010
7.395
7.428
7.262
7.281
632,704
-0.10(-1.34%)
Jun 29, 2010
7.584
7.584
7.331
7.380
1,291,657
-0.32(-4.16%)
Jun 25, 2010
7.700
7.754
7.648
7.700
382,137
-0.04(-0.49%)
Jun 24, 2010
7.814
7.856
7.727
7.738
632,717
-0.12(-1.47%)
Jun 23, 2010
7.865
7.924
7.801
7.853
589,011
-0.04(-0.50%)
Jun 22, 2010
8.003
8.038
7.884
7.893
246,304
-0.09(-1.18%)
Jun 21, 2010
8.121
8.121
7.953
7.987
137,219
-0.04(-0.46%)
Jun 18, 2010
8.023
8.045
7.994
8.023
156,111
+0.00(+0.00%)
Jun 17, 2010
8.010
8.030
7.938
8.023
233,231
+0.04(+0.44%)
Jun 16, 2010
7.931
8.016
7.909
7.988
474,414
+0.03(+0.42%)
Jun 15, 2010
7.810
7.970
7.792
7.955
194,856
+0.23(+3.04%)
Jun 14, 2010
7.797
7.842
7.717
7.720
1,254,053
-0.02(-0.26%)
Jun 11, 2010
7.632
7.740
7.585
7.740
151,649
+0.08(+1.00%)
Jun 10, 2010
7.574
7.672
7.558
7.663
166,454
+0.19(+2.61%)
Jun 09, 2010
7.572
7.634
7.441
7.469
318,638
-0.07(-0.93%)
Jun 08, 2010
7.534
7.539
7.413
7.539
250,215
+0.05(+0.64%)
Jun 07, 2010
7.648
7.674
7.486
7.491
286,575
-0.17(-2.17%)
Jun 04, 2010
7.657
7.831
7.616
7.657
173,959
-0.26(-3.32%)
Jun 03, 2010
7.874
7.924
7.839
7.920
194,390
+0.09(+1.21%)
Jun 02, 2010
7.692
7.838
7.655
7.825
301,544
+0.15(+1.96%)
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.