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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
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 31, 2017
8.008
8.008
7.919
7.982
188,454
-0.01(-0.13%)
May 30, 2017
8.097
8.097
7.985
7.993
474,544
-0.08(-1.04%)
May 26, 2017
8.117
8.117
7.993
8.077
176,798
+0.24(+3.01%)
May 25, 2017
7.916
7.931
7.818
7.840
284,503
-0.08(-0.99%)
May 24, 2017
7.897
7.921
7.825
7.919
315,557
-0.04(-0.56%)
May 23, 2017
8.083
8.093
7.934
7.963
339,847
-0.12(-1.49%)
May 22, 2017
7.963
8.106
7.963
8.083
170,290
+0.12(+1.51%)
May 19, 2017
7.850
7.993
7.825
7.963
230,001
+0.13(+1.63%)
May 18, 2017
7.835
7.872
7.735
7.835
485,734
+0.00(+0.00%)
May 17, 2017
7.801
7.848
7.747
7.835
312,993
-0.00(-0.06%)
May 16, 2017
7.865
7.919
7.806
7.840
343,738
+0.04(+0.50%)
May 15, 2017
7.769
7.801
7.732
7.801
211,381
+0.07(+0.92%)
May 12, 2017
7.732
7.801
7.693
7.730
385,204
-0.01(-0.10%)
May 11, 2017
7.720
7.794
7.712
7.737
297,560
+0.00(+0.00%)
May 10, 2017
7.700
7.757
7.654
7.737
227,877
+0.12(+1.52%)
May 09, 2017
7.690
7.698
7.589
7.622
260,677
-0.03(-0.39%)
May 08, 2017
7.666
7.695
7.580
7.651
260,787
+0.04(+0.48%)
May 05, 2017
7.501
7.690
7.501
7.614
257,873
+0.14(+1.81%)
May 04, 2017
7.499
7.518
7.432
7.479
371,195
-0.02(-0.29%)
May 03, 2017
7.445
7.518
7.432
7.501
485,013
-0.03(-0.39%)
May 02, 2017
7.447
7.548
7.405
7.531
418,289
+0.11(+1.42%)
May 01, 2017
7.482
7.506
7.386
7.425
188,776
-0.06(-0.82%)
Apr 28, 2017
7.521
7.528
7.469
7.486
182,325
-0.03(-0.36%)
Apr 27, 2017
7.509
7.531
7.479
7.513
200,583
+0.01(+0.16%)
Apr 26, 2017
7.543
7.543
7.472
7.501
153,289
-0.04(-0.49%)
Apr 25, 2017
7.545
7.575
7.499
7.538
158,397
-0.02(-0.32%)
Apr 24, 2017
7.619
7.619
7.545
7.563
238,206
+0.01(+0.10%)
Apr 21, 2017
7.602
7.617
7.506
7.555
271,980
-0.01(-0.16%)
Apr 20, 2017
7.582
7.599
7.513
7.567
99,483
+0.00(+0.06%)
Apr 19, 2017
7.683
7.683
7.528
7.563
401,248
-0.13(-1.72%)
Apr 18, 2017
7.671
7.762
7.668
7.695
302,411
+0.03(+0.35%)
Apr 17, 2017
7.575
7.671
7.575
7.668
334,048
+0.09(+1.23%)
Apr 13, 2017
7.617
7.631
7.558
7.575
150,094
-0.03(-0.36%)
Apr 12, 2017
7.577
7.609
7.555
7.602
175,849
+0.05(+0.62%)
Apr 11, 2017
7.482
7.560
7.482
7.555
181,893
+0.05(+0.65%)
Apr 10, 2017
7.484
7.538
7.423
7.506
341,353
+0.10(+1.29%)
Apr 07, 2017
7.371
7.435
7.364
7.410
130,086
+0.04(+0.57%)
Apr 06, 2017
7.305
7.373
7.278
7.368
119,821
+0.07(+0.91%)
Apr 05, 2017
7.287
7.307
7.255
7.302
161,169
+0.07(+1.02%)
Apr 04, 2017
7.165
7.268
7.145
7.228
285,753
+0.02(+0.31%)
Apr 03, 2017
7.263
7.287
7.177
7.206
202,874
-0.10(-1.35%)
Mar 31, 2017
7.285
7.359
7.285
7.305
265,203
+0.05(+0.64%)
Mar 30, 2017
7.302
7.307
7.243
7.258
154,864
-0.02(-0.24%)
Mar 29, 2017
7.216
7.280
7.184
7.275
147,441
+0.07(+0.99%)
Mar 28, 2017
7.231
7.273
7.167
7.204
348,093
+0.02(+0.24%)
Mar 27, 2017
7.165
7.238
7.125
7.187
131,051
+0.03(+0.48%)
Mar 24, 2017
7.083
7.194
7.076
7.152
171,824
+0.07(+0.97%)
Mar 23, 2017
7.074
7.138
7.074
7.083
106,073
+0.00(+0.03%)
Mar 22, 2017
6.953
7.081
6.934
7.081
135,678
+0.09(+1.30%)
Mar 21, 2017
7.091
7.091
6.978
6.990
209,309
-0.03(-0.49%)
Mar 20, 2017
7.064
7.079
6.984
7.025
177,758
-0.05(-0.69%)
Mar 17, 2017
7.086
7.125
7.071
7.074
157,225
-0.03(-0.42%)
Mar 16, 2017
7.115
7.155
7.047
7.103
177,030
+0.02(+0.31%)
Mar 15, 2017
6.936
7.113
6.921
7.081
422,905
+0.15(+2.16%)
Mar 14, 2017
6.993
7.002
6.911
6.931
224,849
-0.09(-1.23%)
Mar 13, 2017
7.074
7.074
6.993
7.017
369,636
-0.01(-0.21%)
Mar 10, 2017
7.039
7.059
7.017
7.032
353,694
+0.02(+0.32%)
Mar 09, 2017
7.020
7.036
6.993
7.010
203,086
-0.03(-0.38%)
Mar 08, 2017
7.056
7.076
7.010
7.037
416,380
-0.01(-0.10%)
Mar 07, 2017
7.069
7.079
7.027
7.044
304,056
-0.03(-0.38%)
Mar 06, 2017
7.140
7.140
7.059
7.071
211,886
-0.06(-0.90%)
Mar 03, 2017
7.157
7.174
7.101
7.135
380,466
-0.00(-0.07%)
Mar 02, 2017
7.221
7.221
7.138
7.140
726,273
-0.04(-0.51%)
Mar 01, 2017
7.221
7.246
7.157
7.177
543,516
+0.02(+0.27%)
Feb 28, 2017
7.322
7.332
7.157
7.157
653,663
-0.16(-2.25%)
Feb 27, 2017
7.376
7.391
7.307
7.322
196,741
-0.07(-0.96%)
Feb 24, 2017
7.413
7.413
7.324
7.393
227,132
+0.18(+2.48%)
Feb 23, 2017
7.113
7.238
7.096
7.214
548,207
+0.18(+2.56%)
Feb 22, 2017
7.042
7.072
7.006
7.034
187,432
+0.01(+0.17%)
Feb 21, 2017
7.018
7.034
6.962
7.023
371,956
+0.05(+0.78%)
Feb 17, 2017
6.968
6.968
6.968
0
-0.02(-0.31%)
Feb 16, 2017
7.006
7.025
6.959
6.989
232,471
+0.02(+0.34%)
Feb 15, 2017
6.909
6.968
6.909
6.966
204,471
+0.05(+0.65%)
Feb 14, 2017
7.006
7.006
6.897
6.921
228,452
-0.04(-0.61%)
Feb 13, 2017
6.947
7.004
6.947
6.963
263,159
+0.02(+0.31%)
Feb 10, 2017
7.011
7.039
6.930
6.942
309,017
-0.04(-0.51%)
Feb 09, 2017
7.020
7.053
6.968
6.978
248,632
-0.01(-0.10%)
Feb 08, 2017
6.975
7.023
6.959
6.985
141,367
-0.00(-0.03%)
Feb 07, 2017
7.044
7.082
6.987
6.987
191,749
-0.11(-1.57%)
Feb 06, 2017
7.132
7.132
6.994
7.098
177,830
-0.03(-0.40%)
Feb 03, 2017
7.075
7.271
6.994
7.127
442,542
+0.12(+1.76%)
Feb 02, 2017
7.075
7.139
6.999
7.004
193,341
-0.11(-1.60%)
Feb 01, 2017
7.110
7.127
7.049
7.117
101,022
-0.04(-0.60%)
Jan 31, 2017
7.011
7.160
7.011
7.160
231,415
+0.17(+2.48%)
Jan 30, 2017
7.078
7.078
6.973
6.987
115,342
-0.08(-1.17%)
Jan 27, 2017
7.053
7.091
7.032
7.070
121,483
+0.02(+0.24%)
Jan 26, 2017
7.063
7.070
6.978
7.053
171,317
+0.02(+0.34%)
Jan 25, 2017
7.049
7.108
6.966
7.030
220,408
+0.03(+0.44%)
Jan 24, 2017
6.890
7.011
6.861
6.999
145,735
+0.15(+2.25%)
Jan 23, 2017
6.852
6.857
6.779
6.845
164,180
+0.03(+0.38%)
Jan 20, 2017
6.821
6.865
6.771
6.819
147,137
-0.02(-0.31%)
Jan 19, 2017
6.831
6.864
6.802
6.840
204,715
-0.03(-0.45%)
Jan 18, 2017
7.027
7.043
6.842
6.871
151,767
-0.18(-2.52%)
Jan 17, 2017
6.992
7.073
6.992
7.049
156,642
+0.12(+1.67%)
Jan 13, 2017
6.933
6.933
6.933
0
+0.01(+0.21%)
Jan 12, 2017
6.975
7.011
6.869
6.918
206,965
-0.06(-0.82%)
Jan 11, 2017
6.916
6.975
6.859
6.975
169,599
+0.09(+1.34%)
Jan 10, 2017
6.906
6.963
6.871
6.883
148,698
-0.04(-0.55%)
Jan 09, 2017
6.918
6.927
6.885
6.921
316,078
-0.02(-0.24%)
Jan 06, 2017
6.947
6.970
6.937
6.937
82,805
+0.00(+0.07%)
Jan 05, 2017
6.949
6.978
6.897
6.933
150,644
-0.00(-0.03%)
Jan 04, 2017
6.935
6.956
6.916
6.935
134,576
+0.06(+0.93%)
Jan 03, 2017
7.049
7.072
6.797
6.871
247,703
-0.17(-2.36%)
Dec 30, 2016
7.037
7.037
7.037
0
+0.01(+0.10%)
Dec 29, 2016
6.975
7.037
6.934
7.030
185,515
+0.10(+1.44%)
Dec 28, 2016
6.935
6.985
6.885
6.930
172,972
-0.02(-0.27%)
Dec 27, 2016
6.916
6.978
6.883
6.949
85,603
+0.03(+0.45%)
Dec 23, 2016
6.918
6.918
6.918
0
+0.09(+1.35%)
Dec 22, 2016
6.769
6.861
6.764
6.826
147,770
+0.02(+0.31%)
Dec 21, 2016
6.795
6.857
6.774
6.805
119,922
-0.02(-0.28%)
Dec 20, 2016
6.859
6.859
6.764
6.824
178,226
-0.02(-0.35%)
Dec 19, 2016
6.951
6.951
6.838
6.847
148,048
-0.05(-0.79%)
Dec 16, 2016
6.819
6.942
6.819
6.902
177,846
+0.10(+1.43%)
Dec 15, 2016
6.809
6.869
6.714
6.805
169,350
-0.05(-0.66%)
Dec 14, 2016
6.970
6.985
6.831
6.850
192,488
-0.08(-1.19%)
Dec 13, 2016
6.914
6.999
6.914
6.932
268,106
+0.00(+0.03%)
Dec 12, 2016
6.999
7.016
6.902
6.930
190,416
-0.05(-0.65%)
Dec 09, 2016
6.989
7.037
6.956
6.975
162,015
+0.00(+0.00%)
Dec 08, 2016
6.937
6.978
6.883
6.975
175,179
-0.00(-0.03%)
Dec 07, 2016
6.944
7.013
6.911
6.978
155,388
+0.07(+0.99%)
Dec 06, 2016
7.023
7.023
6.878
6.909
169,489
-0.09(-1.25%)
Dec 05, 2016
7.037
7.037
6.956
6.997
104,466
-0.01(-0.14%)
Dec 02, 2016
6.966
7.008
6.925
7.006
63,048
+0.07(+0.96%)
Dec 01, 2016
6.864
6.975
6.861
6.940
146,356
+0.05(+0.76%)
Nov 30, 2016
6.845
6.918
6.836
6.888
191,310
+0.02(+0.24%)
Nov 29, 2016
6.873
6.895
6.800
6.871
201,288
-0.04(-0.55%)
Nov 28, 2016
6.951
6.954
6.876
6.909
135,918
+0.15(+2.29%)
Nov 25, 2016
6.743
6.754
6.720
6.754
106,877
+0.07(+1.06%)
Nov 23, 2016
6.683
6.683
6.683
0
+0.08(+1.18%)
Nov 22, 2016
6.677
6.695
6.601
6.606
161,455
-0.05(-0.76%)
Nov 21, 2016
6.683
6.683
6.549
6.656
176,436
+0.17(+2.68%)
Nov 18, 2016
6.519
6.578
6.444
6.482
138,364
-0.04(-0.60%)
Nov 17, 2016
6.489
6.571
6.469
6.521
256,043
+0.05(+0.74%)
Nov 16, 2016
6.343
6.478
6.343
6.473
198,634
+0.13(+1.98%)
Nov 15, 2016
6.130
6.357
6.126
6.347
501,487
+0.22(+3.62%)
Nov 14, 2016
6.249
6.258
6.082
6.126
325,720
-0.16(-2.55%)
Nov 11, 2016
6.421
6.464
6.251
6.286
324,246
-0.18(-2.72%)
Nov 10, 2016
6.601
6.624
6.411
6.462
326,884
-0.15(-2.28%)
Nov 09, 2016
6.528
6.647
6.528
6.613
272,957
-0.07(-1.09%)
Nov 08, 2016
6.832
6.857
6.683
6.686
126,088
-0.14(-2.01%)
Nov 07, 2016
6.743
6.853
6.743
6.823
104,401
+0.11(+1.67%)
Nov 04, 2016
6.601
6.782
6.600
6.711
128,328
+0.10(+1.56%)
Nov 03, 2016
6.857
6.937
6.576
6.608
301,535
-0.26(-3.83%)
Nov 02, 2016
6.946
6.951
6.850
6.871
126,083
-0.11(-1.64%)
Nov 01, 2016
7.003
7.008
6.891
6.985
140,031
+0.00(+0.07%)
Oct 31, 2016
6.921
7.083
6.912
6.981
128,455
+0.08(+1.13%)
Oct 28, 2016
6.848
6.942
6.846
6.903
68,976
+0.05(+0.77%)
Oct 27, 2016
7.013
7.013
6.846
6.850
262,834
-0.15(-2.19%)
Oct 26, 2016
7.015
7.072
6.990
7.003
103,412
-0.02(-0.23%)
Oct 25, 2016
7.072
7.086
7.019
7.019
90,742
-0.02(-0.23%)
Oct 24, 2016
7.058
7.072
7.015
7.035
122,019
+0.01(+0.10%)
Oct 21, 2016
6.951
7.063
6.949
7.029
112,853
+0.04(+0.59%)
Oct 20, 2016
7.017
7.074
6.971
6.987
115,356
-0.06(-0.84%)
Oct 19, 2016
7.054
7.097
7.040
7.047
105,048
+0.02(+0.33%)
Oct 18, 2016
7.081
7.129
7.001
7.024
157,290
-0.00(-0.07%)
Oct 17, 2016
7.031
7.056
7.008
7.029
111,025
+0.00(+0.03%)
Oct 14, 2016
7.010
7.070
6.971
7.026
126,040
+0.05(+0.75%)
Oct 13, 2016
6.866
6.999
6.866
6.974
159,570
+0.08(+1.19%)
Oct 12, 2016
6.800
6.901
6.786
6.891
273,727
+0.09(+1.28%)
Oct 11, 2016
6.994
6.994
6.745
6.805
235,971
-0.20(-2.87%)
Oct 10, 2016
6.880
7.008
6.869
7.006
77,109
+0.15(+2.17%)
Oct 07, 2016
6.885
6.926
6.841
6.857
361,989
-0.03(-0.40%)
Oct 06, 2016
6.914
6.935
6.869
6.885
339,773
-0.02(-0.26%)
Oct 05, 2016
7.086
7.086
6.903
6.903
282,718
-0.13(-1.92%)
Oct 04, 2016
7.161
7.161
7.012
7.038
185,912
-0.08(-1.16%)
Oct 03, 2016
7.031
7.186
7.028
7.120
166,443
+0.09(+1.27%)
Sep 30, 2016
7.063
7.065
6.942
7.031
248,392
+0.05(+0.79%)
Sep 29, 2016
7.118
7.168
6.976
6.976
225,991
-0.14(-2.02%)
Sep 28, 2016
7.147
7.154
7.045
7.120
110,097
-0.02(-0.29%)
Sep 27, 2016
7.145
7.280
7.141
7.141
216,099
-0.03(-0.44%)
Sep 26, 2016
7.111
7.193
7.083
7.172
74,458
+0.04(+0.50%)
Sep 23, 2016
7.152
7.184
7.125
7.136
162,497
-0.03(-0.48%)
Sep 22, 2016
7.205
7.269
7.159
7.170
181,121
+0.21(+2.99%)
Sep 21, 2016
7.001
7.098
6.944
6.962
169,042
-0.15(-2.15%)
Sep 20, 2016
6.773
7.115
6.754
7.115
186,249
+0.35(+5.20%)
Sep 19, 2016
6.727
6.770
6.715
6.763
212,118
+0.09(+1.37%)
Sep 16, 2016
6.622
6.747
6.583
6.672
136,999
+0.03(+0.52%)
Sep 15, 2016
6.788
6.807
6.622
6.638
157,234
-0.16(-2.29%)
Sep 14, 2016
6.827
6.887
6.791
6.793
83,733
-0.02(-0.23%)
Sep 13, 2016
6.871
6.871
6.766
6.809
97,996
-0.07(-1.03%)
Sep 12, 2016
6.949
6.987
6.880
6.880
126,551
-0.13(-1.79%)
Sep 09, 2016
7.147
7.147
6.894
7.006
284,367
-0.20(-2.74%)
Sep 08, 2016
7.211
7.249
7.193
7.203
79,244
+0.02(+0.24%)
Sep 07, 2016
7.221
7.232
7.175
7.186
57,745
-0.03(-0.47%)
Sep 06, 2016
7.077
7.230
7.067
7.221
147,097
+0.18(+2.60%)
Sep 02, 2016
6.951
7.038
7.038
7.038
102,375
+0.18(+2.63%)
Sep 01, 2016
6.834
6.939
6.791
6.857
163,884
-0.01(-0.20%)
Aug 31, 2016
6.850
6.889
6.765
6.871
119,805
+0.07(+0.97%)
Aug 30, 2016
6.978
6.978
6.805
6.805
195,664
-0.17(-2.46%)
Aug 29, 2016
6.981
7.010
6.898
6.976
140,963
+0.15(+2.24%)
Aug 26, 2016
6.885
6.934
6.788
6.823
138,830
-0.05(-0.71%)
Aug 25, 2016
6.850
6.885
6.823
6.872
58,043
+0.03(+0.42%)
Aug 24, 2016
6.876
6.883
6.835
6.843
97,387
-0.01(-0.19%)
Aug 23, 2016
6.861
6.883
6.834
6.856
45,348
+0.01(+0.13%)
Aug 22, 2016
6.808
6.856
6.783
6.847
115,698
-0.00(-0.03%)
Aug 19, 2016
6.872
6.872
6.781
6.850
145,419
-0.07(-1.05%)
Aug 18, 2016
6.883
6.922
6.863
6.922
84,008
+0.06(+0.90%)
Aug 17, 2016
6.825
6.883
6.761
6.861
135,440
+0.01(+0.16%)
Aug 16, 2016
6.869
6.874
6.808
6.850
113,978
-0.02(-0.32%)
Aug 15, 2016
6.903
6.942
6.850
6.872
97,740
-0.01(-0.19%)
Aug 12, 2016
6.863
6.916
6.852
6.885
167,922
+0.08(+1.17%)
Aug 11, 2016
6.850
6.898
6.805
6.805
163,061
-0.05(-0.68%)
Aug 10, 2016
6.858
6.885
6.806
6.852
187,405
+0.05(+0.78%)
Aug 09, 2016
6.803
6.834
6.759
6.799
55,183
+0.02(+0.36%)
Aug 08, 2016
6.783
6.861
6.748
6.774
219,937
+0.11(+1.62%)
Aug 05, 2016
6.896
6.896
6.666
6.666
275,152
-0.32(-4.65%)
Aug 04, 2016
6.799
6.991
6.611
6.991
220,231
+0.06(+0.93%)
Aug 03, 2016
6.940
6.953
6.850
6.927
99,717
-0.01(-0.16%)
Aug 02, 2016
6.872
6.938
6.801
6.938
144,872
+0.07(+1.03%)
Aug 01, 2016
6.839
6.905
6.753
6.867
69,399
+0.01(+0.13%)
Jul 29, 2016
6.839
6.894
6.747
6.858
157,558
+0.04(+0.62%)
Jul 28, 2016
6.739
6.839
6.733
6.816
111,503
+0.06(+0.95%)
Jul 27, 2016
6.834
6.834
6.706
6.752
81,790
-0.05(-0.78%)
Jul 26, 2016
6.819
6.836
6.766
6.805
85,588
+0.01(+0.10%)
Jul 25, 2016
6.803
6.832
6.759
6.799
171,081
-0.00(-0.03%)
Jul 22, 2016
6.836
6.850
6.766
6.801
69,865
-0.03(-0.45%)
Jul 21, 2016
6.808
6.850
6.752
6.832
94,499
+0.02(+0.29%)
Jul 20, 2016
6.841
6.885
6.786
6.812
404,084
+0.00(+0.00%)
Jul 19, 2016
6.704
6.869
6.690
6.812
132,711
+0.08(+1.21%)
Jul 18, 2016
6.730
6.739
6.694
6.730
85,859
+0.00(+0.00%)
Jul 15, 2016
6.799
6.799
6.631
6.730
112,421
-0.02(-0.23%)
Jul 14, 2016
6.690
6.816
6.668
6.746
198,788
+0.10(+1.53%)
Jul 13, 2016
6.732
6.732
6.584
6.644
237,067
+0.08(+1.18%)
Jul 12, 2016
6.622
6.662
6.549
6.567
234,768
+0.03(+0.51%)
Jul 11, 2016
6.613
6.629
6.534
6.534
182,549
-0.04(-0.64%)
Jul 08, 2016
6.644
6.646
6.569
6.576
147,832
-0.07(-1.06%)
Jul 07, 2016
6.821
6.830
6.629
6.646
330,748
-0.13(-1.96%)
Jul 06, 2016
6.633
6.810
6.595
6.779
245,078
+0.15(+2.27%)
Jul 05, 2016
6.655
6.655
6.582
6.629
240,340
-0.03(-0.50%)
Jul 01, 2016
6.631
6.662
6.662
6.662
111,788
+0.08(+1.21%)
Jun 30, 2016
6.582
6.587
6.474
6.582
232,148
+0.05(+0.71%)
Jun 29, 2016
6.540
6.602
6.519
6.536
223,617
+0.06(+0.89%)
Jun 28, 2016
6.454
6.489
6.363
6.478
192,063
+0.10(+1.52%)
Jun 27, 2016
6.381
6.500
6.304
6.381
324,022
-0.01(-0.17%)
Jun 24, 2016
6.333
6.503
6.313
6.392
277,619
-0.15(-2.23%)
Jun 23, 2016
6.520
6.553
6.505
6.538
124,885
+0.08(+1.20%)
Jun 22, 2016
6.463
6.516
6.456
6.461
136,829
-0.03(-0.41%)
Jun 21, 2016
6.341
6.498
6.341
6.487
167,333
+0.12(+1.87%)
Jun 20, 2016
6.377
6.428
6.359
6.368
386,655
+0.07(+1.16%)
Jun 17, 2016
6.421
6.481
6.273
6.295
594,414
-0.10(-1.62%)
Jun 16, 2016
6.361
6.423
6.303
6.399
497,561
+0.02(+0.28%)
Jun 15, 2016
6.447
6.447
6.381
6.381
132,684
-0.03(-0.48%)
Jun 14, 2016
6.436
6.454
6.412
6.412
193,085
-0.02(-0.38%)
Jun 13, 2016
6.450
6.470
6.436
6.436
246,459
-0.03(-0.48%)
Jun 10, 2016
6.509
6.520
6.450
6.467
185,916
-0.03(-0.48%)
Jun 09, 2016
6.481
6.509
6.481
6.498
476,729
+0.00(+0.07%)
Jun 08, 2016
6.620
6.620
6.487
6.494
270,808
-0.01(-0.14%)
Jun 07, 2016
6.472
6.567
6.441
6.503
402,772
-0.17(-2.61%)
Jun 06, 2016
6.558
6.690
6.558
6.677
152,253
+0.16(+2.44%)
Jun 03, 2016
6.516
6.582
6.487
6.518
378,251
+0.06(+0.92%)
Jun 02, 2016
6.483
6.483
6.399
6.458
39,374
-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.