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
Medical Properties Trust
(NY:
MPW
)
5.360
+0.360 (+7.20%)
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, 2006
4.220
4.400
4.220
4.350
3,377,473
+0.13(+3.06%)
May 30, 2006
4.238
4.245
4.199
4.220
1,608,970
-0.02(-0.42%)
May 26, 2006
4.220
4.292
4.188
4.238
1,345,031
+0.04(+0.85%)
May 25, 2006
4.195
4.210
4.134
4.202
672,376
+0.02(+0.43%)
May 24, 2006
4.202
4.202
4.130
4.184
604,721
-0.02(-0.43%)
May 23, 2006
4.235
4.289
4.202
4.202
312,661
-0.00(-0.09%)
May 22, 2006
4.130
4.274
4.073
4.206
394,794
+0.08(+2.00%)
May 19, 2006
3.983
4.156
3.937
4.123
1,640,988
+0.28(+7.39%)
May 18, 2006
3.897
3.904
3.775
3.840
233,870
-0.05(-1.20%)
May 17, 2006
3.915
3.937
3.858
3.886
654,000
-0.05(-1.19%)
May 16, 2006
3.947
3.969
3.922
3.933
921,559
-0.01(-0.36%)
May 15, 2006
3.793
4.016
3.782
3.947
582,726
+0.14(+3.68%)
May 12, 2006
3.768
3.883
3.682
3.807
480,825
+0.00(+0.09%)
May 11, 2006
3.944
3.951
3.804
3.804
258,370
-0.14(-3.55%)
May 10, 2006
3.951
3.976
3.919
3.944
374,748
-0.01(-0.36%)
May 09, 2006
3.998
4.041
3.951
3.958
851,119
-0.00(-0.09%)
May 08, 2006
3.987
3.998
3.951
3.962
238,881
-0.03(-0.63%)
May 05, 2006
3.969
4.030
3.958
3.987
403,982
+0.02(+0.45%)
May 04, 2006
3.969
3.987
3.951
3.969
229,693
+0.02(+0.45%)
May 03, 2006
3.915
4.059
3.861
3.951
567,691
+0.05(+1.38%)
May 02, 2006
3.890
3.908
3.818
3.897
294,564
+0.03(+0.84%)
May 01, 2006
3.868
3.940
3.847
3.865
385,885
+0.00(+0.09%)
Apr 28, 2006
3.753
3.865
3.735
3.861
508,667
+0.09(+2.38%)
Apr 27, 2006
3.811
3.861
3.771
3.771
444,353
-0.04(-1.04%)
Apr 26, 2006
3.858
3.875
3.782
3.811
340,225
-0.05(-1.21%)
Apr 25, 2006
3.901
3.901
3.818
3.858
487,507
-0.04(-0.92%)
Apr 24, 2006
3.933
3.947
3.883
3.893
814,647
-0.04(-1.00%)
Apr 21, 2006
4.005
4.005
3.915
3.933
403,425
-0.02(-0.54%)
Apr 20, 2006
3.951
3.976
3.933
3.954
955,804
+0.00(+0.09%)
Apr 19, 2006
3.954
3.980
3.922
3.951
695,763
-0.00(-0.09%)
Apr 18, 2006
3.922
3.958
3.922
3.954
351,640
+0.03(+0.73%)
Apr 17, 2006
3.933
3.976
3.897
3.926
759,520
-0.01(-0.27%)
Apr 13, 2006
3.951
3.980
3.922
3.937
160,368
-0.01(-0.36%)
Apr 12, 2006
3.944
3.951
3.922
3.951
183,198
+0.01(+0.27%)
Apr 11, 2006
3.919
3.951
3.908
3.940
847,778
+0.02(+0.46%)
Apr 10, 2006
3.987
3.987
3.901
3.922
624,767
-0.03(-0.73%)
Apr 07, 2006
4.019
4.102
3.919
3.951
265,331
-0.07(-1.70%)
Apr 06, 2006
3.951
4.023
3.937
4.019
309,877
+0.09(+2.19%)
Apr 05, 2006
3.951
3.969
3.901
3.933
268,393
+0.00(+0.00%)
Apr 04, 2006
3.933
3.994
3.901
3.933
590,243
+0.01(+0.27%)
Apr 03, 2006
3.865
3.962
3.865
3.922
776,225
+0.04(+1.11%)
Mar 31, 2006
3.897
3.922
3.865
3.879
243,057
-0.04(-0.92%)
Mar 30, 2006
3.922
3.951
3.861
3.915
216,608
-0.02(-0.46%)
Mar 29, 2006
3.901
4.034
3.901
3.933
1,087,495
+0.02(+0.55%)
Mar 28, 2006
3.825
3.926
3.807
3.911
551,543
+0.10(+2.64%)
Mar 27, 2006
3.717
3.822
3.717
3.811
608,062
+0.08(+2.02%)
Mar 24, 2006
3.721
3.753
3.674
3.735
302,638
+0.02(+0.48%)
Mar 23, 2006
3.735
3.753
3.717
3.717
180,970
-0.02(-0.48%)
Mar 22, 2006
3.725
3.782
3.707
3.735
519,804
+0.01(+0.39%)
Mar 21, 2006
3.771
3.786
3.710
3.721
450,756
-0.05(-1.33%)
Mar 20, 2006
3.746
3.807
3.703
3.771
596,647
+0.03(+0.67%)
Mar 17, 2006
3.696
3.830
3.689
3.746
592,192
+0.06(+1.76%)
Mar 16, 2006
3.653
3.699
3.653
3.682
1,297,421
+0.04(+0.99%)
Mar 15, 2006
3.631
3.678
3.631
3.646
380,038
+0.02(+0.59%)
Mar 14, 2006
3.563
3.653
3.563
3.624
355,538
+0.05(+1.51%)
Mar 13, 2006
3.682
3.682
3.549
3.570
513,957
-0.13(-3.50%)
Mar 10, 2006
3.771
3.786
3.699
3.699
903,462
+0.04(+0.98%)
Mar 09, 2006
3.646
3.699
3.646
3.664
438,784
+0.05(+1.49%)
Mar 08, 2006
3.556
3.617
3.552
3.610
342,730
+0.05(+1.52%)
Mar 07, 2006
3.599
3.606
3.556
3.556
758,685
-0.04(-1.20%)
Mar 06, 2006
3.592
3.624
3.592
3.599
237,211
-0.03(-0.69%)
Mar 03, 2006
3.660
3.660
3.613
3.624
211,596
+0.00(+0.00%)
Mar 02, 2006
3.642
3.674
3.610
3.624
1,863,164
-0.01(-0.39%)
Mar 01, 2006
3.592
3.656
3.585
3.638
460,501
+0.05(+1.30%)
Feb 28, 2006
3.592
3.628
3.577
3.592
265,609
+0.00(+0.00%)
Feb 27, 2006
3.628
3.628
3.592
3.592
273,962
-0.00(-0.10%)
Feb 24, 2006
3.646
3.664
3.595
3.595
610,567
-0.04(-1.09%)
Feb 23, 2006
3.638
3.664
3.592
3.635
379,482
-0.01(-0.30%)
Feb 22, 2006
3.649
3.649
3.585
3.646
793,766
+0.01(+0.40%)
Feb 21, 2006
3.714
3.768
3.603
3.631
462,171
-0.04(-1.08%)
Feb 17, 2006
3.545
3.703
3.545
3.671
1,582,242
+0.16(+4.61%)
Feb 16, 2006
3.570
3.624
3.509
3.509
742,815
-0.04(-1.21%)
Feb 15, 2006
3.538
3.631
3.523
3.552
1,922,467
+0.00(+0.10%)
Feb 14, 2006
3.523
3.556
3.513
3.549
208,812
+0.03(+0.82%)
Feb 13, 2006
3.545
3.556
3.520
3.520
186,260
+0.00(+0.00%)
Feb 10, 2006
3.484
3.549
3.484
3.520
480,825
+0.04(+1.03%)
Feb 09, 2006
3.466
3.516
3.466
3.484
407,880
+0.00(+0.10%)
Feb 08, 2006
3.430
3.516
3.409
3.480
827,732
+0.05(+1.47%)
Feb 07, 2006
3.484
3.484
3.427
3.430
139,486
-0.04(-1.14%)
Feb 06, 2006
3.484
3.491
3.430
3.470
196,840
-0.01(-0.41%)
Feb 03, 2006
3.484
3.488
3.462
3.484
194,056
+0.00(+0.00%)
Feb 02, 2006
3.556
3.556
3.477
3.484
998,402
-0.06(-1.72%)
Feb 01, 2006
3.466
3.559
3.405
3.545
857,245
+0.11(+3.24%)
Jan 31, 2006
3.412
3.441
3.387
3.434
726,667
+0.03(+0.84%)
Jan 30, 2006
3.430
3.466
3.401
3.405
392,846
-0.03(-0.73%)
Jan 27, 2006
3.412
3.556
3.405
3.430
657,341
+0.02(+0.63%)
Jan 26, 2006
3.444
3.448
3.376
3.409
409,829
-0.04(-1.15%)
Jan 25, 2006
3.455
3.466
3.430
3.448
71,831
-0.03(-0.72%)
Jan 24, 2006
3.509
3.509
3.383
3.473
493,076
-0.05(-1.33%)
Jan 23, 2006
3.491
3.552
3.473
3.520
78,235
+0.04(+1.03%)
Jan 20, 2006
3.523
3.523
3.419
3.484
2,977,388
-0.04(-1.02%)
Jan 19, 2006
3.541
3.549
3.495
3.520
84,081
-0.01(-0.41%)
Jan 18, 2006
3.480
3.538
3.480
3.534
61,808
+0.04(+1.03%)
Jan 17, 2006
3.563
3.581
3.484
3.498
707,735
-0.05(-1.32%)
Jan 13, 2006
3.610
3.610
3.484
3.545
1,277,375
-0.08(-2.28%)
Jan 12, 2006
3.717
3.717
3.628
3.628
475,535
-0.09(-2.42%)
Jan 11, 2006
3.750
3.771
3.707
3.717
548,202
-0.02(-0.58%)
Jan 10, 2006
3.843
3.843
3.717
3.739
115,821
-0.11(-2.98%)
Jan 09, 2006
3.628
3.879
3.603
3.854
404,261
+0.23(+6.45%)
Jan 06, 2006
3.620
3.628
3.595
3.620
84,638
+0.00(+0.10%)
Jan 05, 2006
3.592
3.624
3.574
3.617
132,247
+0.03(+0.70%)
Jan 04, 2006
3.588
3.617
3.559
3.592
440,455
+0.00(+0.10%)
Jan 03, 2006
3.513
3.592
3.455
3.588
215,772
+0.08(+2.15%)
Dec 30, 2005
3.513
3.520
3.448
3.513
157,583
-0.01(-0.20%)
Dec 29, 2005
3.520
3.556
3.326
3.520
355,538
+0.00(+0.00%)
Dec 28, 2005
3.538
3.541
3.452
3.520
99,673
-0.01(-0.41%)
Dec 27, 2005
3.585
3.592
3.455
3.534
104,963
-0.04(-1.20%)
Dec 23, 2005
3.534
3.592
3.513
3.577
79,070
+0.04(+1.22%)
Dec 22, 2005
3.430
3.545
3.416
3.534
227,744
+0.10(+3.04%)
Dec 21, 2005
3.430
3.437
3.383
3.430
73,780
+0.00(+0.00%)
Dec 20, 2005
3.423
3.444
3.376
3.430
577,157
-0.00(-0.10%)
Dec 19, 2005
3.412
3.437
3.383
3.434
110,809
+0.00(+0.10%)
Dec 16, 2005
3.362
3.430
3.362
3.430
1,090,001
+0.09(+2.58%)
Dec 15, 2005
3.448
3.448
3.304
3.344
452,984
-0.07(-2.00%)
Dec 14, 2005
3.322
3.444
3.322
3.412
2,036,061
+0.10(+3.04%)
Dec 13, 2005
3.268
3.319
3.258
3.312
488,621
-0.01(-0.22%)
Dec 12, 2005
3.322
3.333
3.251
3.319
96,332
+0.00(+0.00%)
Dec 09, 2005
3.304
3.387
3.304
3.319
157,027
+0.03(+0.76%)
Dec 08, 2005
3.348
3.369
3.276
3.294
606,113
-0.05(-1.61%)
Dec 07, 2005
3.409
3.412
3.344
3.348
64,314
-0.06(-1.69%)
Dec 06, 2005
3.409
3.412
3.376
3.405
194,891
+0.00(+0.00%)
Dec 05, 2005
3.394
3.412
3.351
3.405
96,332
+0.00(+0.11%)
Dec 02, 2005
3.448
3.477
3.326
3.401
318,230
-0.06(-1.66%)
Dec 01, 2005
3.283
3.527
3.283
3.459
364,447
+0.18(+5.36%)
Nov 30, 2005
3.218
3.304
3.189
3.283
1,285,450
+0.08(+2.58%)
Nov 29, 2005
3.189
3.229
3.182
3.200
127,793
+0.04(+1.14%)
Nov 28, 2005
3.161
3.182
3.161
3.164
150,623
+0.01(+0.23%)
Nov 25, 2005
3.161
3.179
3.157
3.157
26,171
-0.00(-0.11%)
Nov 23, 2005
3.154
3.179
3.143
3.161
209,090
+0.01(+0.23%)
Nov 22, 2005
3.197
3.215
3.150
3.154
454,376
-0.05(-1.57%)
Nov 21, 2005
3.186
3.222
3.186
3.204
218,000
+0.00(+0.00%)
Nov 18, 2005
3.193
3.236
3.161
3.204
583,283
+0.03(+0.90%)
Nov 17, 2005
3.200
3.215
3.154
3.175
81,576
-0.01(-0.23%)
Nov 16, 2005
3.233
3.240
3.154
3.182
95,218
-0.05(-1.56%)
Nov 15, 2005
3.150
3.233
3.143
3.233
153,964
+0.09(+2.86%)
Nov 14, 2005
3.171
3.182
3.103
3.143
152,850
-0.03(-0.79%)
Nov 11, 2005
3.182
3.193
3.143
3.168
163,430
-0.03(-0.90%)
Nov 10, 2005
3.179
3.251
3.179
3.197
518,690
+0.02(+0.57%)
Nov 09, 2005
3.215
3.215
3.157
3.179
257,535
+0.04(+1.14%)
Nov 08, 2005
3.233
3.233
3.125
3.143
274,240
-0.11(-3.31%)
Nov 07, 2005
3.197
3.304
3.193
3.251
840,261
+0.06(+2.03%)
Nov 04, 2005
3.233
3.233
3.186
3.186
119,162
-0.04(-1.33%)
Nov 03, 2005
3.207
3.236
3.207
3.229
451,591
+0.02(+0.67%)
Nov 02, 2005
3.222
3.233
3.175
3.207
1,645,164
-0.03(-0.78%)
Nov 01, 2005
3.225
3.233
3.197
3.233
420,409
+0.02(+0.67%)
Oct 31, 2005
3.197
3.304
3.197
3.211
521,474
-0.01(-0.33%)
Oct 28, 2005
3.197
3.222
3.157
3.222
317,951
+0.04(+1.36%)
Oct 27, 2005
3.215
3.229
3.171
3.179
5,789,397
-0.01(-0.23%)
Oct 26, 2005
3.197
3.355
3.179
3.186
243,336
-0.01(-0.34%)
Oct 25, 2005
3.179
3.215
3.071
3.197
2,192,531
+0.02(+0.57%)
Oct 24, 2005
3.189
3.197
3.110
3.179
3,169,217
-0.00(-0.11%)
Oct 21, 2005
3.344
3.344
2.730
3.182
2,258,794
-0.17(-5.14%)
Oct 20, 2005
3.376
3.419
3.322
3.355
85,195
-0.02(-0.64%)
Oct 19, 2005
3.322
3.383
3.290
3.376
89,650
+0.05(+1.62%)
Oct 18, 2005
3.365
3.376
3.319
3.322
282,036
-0.03(-0.96%)
Oct 17, 2005
3.484
3.484
3.283
3.355
186,260
+0.05(+1.52%)
Oct 14, 2005
3.322
3.328
3.268
3.304
182,641
-0.02(-0.54%)
Oct 13, 2005
3.419
3.419
3.268
3.322
153,686
-0.11(-3.34%)
Oct 12, 2005
3.495
3.520
3.430
3.437
94,940
-0.06(-1.64%)
Oct 11, 2005
3.502
3.516
3.484
3.495
178,743
+0.01(+0.31%)
Oct 10, 2005
3.434
3.498
3.427
3.484
179,300
+0.05(+1.57%)
Oct 07, 2005
3.527
3.527
3.286
3.430
805,459
-0.08(-2.25%)
Oct 06, 2005
3.502
3.556
3.462
3.509
189,880
-0.01(-0.31%)
Oct 05, 2005
3.574
3.592
3.520
3.520
275,354
-0.07(-2.00%)
Oct 04, 2005
3.603
3.606
3.574
3.592
167,885
-0.02(-0.60%)
Oct 03, 2005
3.484
3.624
3.477
3.613
292,059
+0.09(+2.65%)
Sep 30, 2005
3.588
3.692
3.516
3.520
1,549,667
-0.06(-1.80%)
Sep 29, 2005
3.581
3.592
3.538
3.585
144,776
-0.01(-0.20%)
Sep 28, 2005
3.581
3.592
3.574
3.592
140,043
+0.02(+0.50%)
Sep 27, 2005
3.574
3.592
3.549
3.574
91,599
+0.00(+0.00%)
Sep 26, 2005
3.746
3.746
3.556
3.574
358,879
-0.16(-4.23%)
Sep 23, 2005
3.732
3.753
3.628
3.732
87,701
+0.09(+2.36%)
Sep 22, 2005
3.682
3.682
3.556
3.646
89,093
-0.07(-1.93%)
Sep 21, 2005
3.699
3.717
3.646
3.717
86,587
-0.02(-0.48%)
Sep 20, 2005
3.771
3.789
3.664
3.735
296,792
-0.06(-1.61%)
Sep 19, 2005
3.757
3.796
3.735
3.796
783,464
+0.03(+0.76%)
Sep 16, 2005
3.768
3.793
3.746
3.768
348,020
+0.00(+0.00%)
Sep 15, 2005
3.728
3.775
3.703
3.768
76,007
+0.04(+1.06%)
Sep 14, 2005
3.761
3.771
3.671
3.728
130,577
-0.03(-0.76%)
Sep 13, 2005
3.685
3.757
3.592
3.757
181,527
+0.03(+0.77%)
Sep 12, 2005
3.779
3.782
3.717
3.728
58,189
-0.05(-1.42%)
Sep 09, 2005
3.771
3.793
3.764
3.782
64,035
+0.01(+0.19%)
Sep 08, 2005
3.771
3.800
3.753
3.775
119,440
+0.00(+0.10%)
Sep 07, 2005
3.861
3.861
3.728
3.771
152,572
-0.09(-2.33%)
Sep 06, 2005
3.904
3.919
3.735
3.861
1,226,147
-0.01(-0.19%)
Sep 02, 2005
3.818
3.897
3.818
3.868
115,542
+0.09(+2.28%)
Sep 01, 2005
3.951
3.951
3.779
3.782
163,152
-0.17(-4.27%)
Aug 31, 2005
3.771
3.951
3.771
3.951
292,894
+0.18(+4.76%)
Aug 30, 2005
3.789
3.800
3.757
3.771
130,577
-0.00(-0.10%)
Aug 29, 2005
3.628
3.796
3.628
3.775
84,638
+0.14(+3.85%)
Aug 26, 2005
3.563
3.682
3.563
3.635
270,064
+0.05(+1.50%)
Aug 25, 2005
3.538
3.628
3.538
3.581
67,655
+0.04(+1.12%)
Aug 24, 2005
3.567
3.592
3.538
3.541
62,922
-0.03(-0.71%)
Aug 23, 2005
3.628
3.628
3.556
3.567
82,968
-0.06(-1.68%)
Aug 22, 2005
3.538
3.628
3.520
3.628
106,633
+0.10(+2.96%)
Aug 19, 2005
3.610
3.660
3.523
3.523
272,013
-0.05(-1.41%)
Aug 18, 2005
3.523
3.585
3.506
3.574
1,736,206
+0.05(+1.32%)
Aug 17, 2005
3.717
3.717
3.455
3.527
922,673
-0.19(-5.12%)
Aug 16, 2005
3.717
3.735
3.707
3.717
232,756
+0.00(+0.00%)
Aug 15, 2005
3.739
3.753
3.717
3.717
40,370
-0.00(-0.10%)
Aug 12, 2005
3.699
3.789
3.692
3.721
114,986
+0.02(+0.58%)
Aug 11, 2005
3.660
3.699
3.653
3.699
60,694
+0.04(+0.98%)
Aug 10, 2005
3.613
3.707
3.610
3.664
108,304
+0.05(+1.29%)
Aug 09, 2005
3.664
3.664
3.606
3.617
276,746
-0.06(-1.56%)
Aug 08, 2005
3.728
3.728
3.674
3.674
70,439
-0.06(-1.63%)
Aug 05, 2005
3.761
3.761
3.728
3.735
268,115
-0.02(-0.48%)
Aug 04, 2005
3.753
3.761
3.735
3.753
56,518
-0.01(-0.19%)
Aug 03, 2005
3.753
3.771
3.753
3.761
130,299
+0.01(+0.19%)
Aug 02, 2005
3.779
3.786
3.735
3.753
817,153
-0.02(-0.48%)
Aug 01, 2005
3.775
3.793
3.771
3.771
1,140,394
-0.00(-0.10%)
Jul 29, 2005
3.782
3.796
3.771
3.775
46,217
+0.00(+0.00%)
Jul 28, 2005
3.789
3.789
3.771
3.775
37,586
+0.00(+0.10%)
Jul 27, 2005
3.775
3.775
3.771
3.771
178,186
+0.00(+0.00%)
Jul 26, 2005
3.779
3.779
3.771
3.771
328,531
-0.00(-0.10%)
Jul 25, 2005
3.771
3.789
3.771
3.775
128,071
+0.00(+0.00%)
Jul 22, 2005
3.789
3.811
3.771
3.775
334,100
-0.01(-0.38%)
Jul 21, 2005
3.771
3.829
3.771
3.789
2,065,295
+0.02(+0.48%)
Jul 20, 2005
3.836
3.836
3.771
3.771
948,287
-0.07(-1.87%)
Jul 19, 2005
3.836
3.847
3.800
3.843
400,641
+0.00(+0.00%)
Jul 18, 2005
3.933
3.951
3.822
3.843
790,703
-0.07(-1.83%)
Jul 15, 2005
3.929
3.951
3.915
3.915
727,502
+0.00(+0.09%)
Jul 14, 2005
3.944
3.951
3.897
3.911
702,723
-0.03(-0.82%)
Jul 13, 2005
3.983
4.005
3.646
3.944
820,772
-0.04(-0.99%)
Jul 12, 2005
3.969
4.019
3.969
3.983
1,198,862
+0.02(+0.54%)
Jul 11, 2005
3.954
4.023
3.951
3.962
1,011,487
+0.01(+0.27%)
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.