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
Diamondrock Hospitality Company
(NY:
DRH
)
8.240
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
10.09
10.24
10.06
10.20
379,231
+0.11(+1.13%)
May 30, 2006
10.15
10.37
10.09
10.09
340,118
-0.16(-1.58%)
May 26, 2006
10.25
10.31
10.15
10.25
186,790
-0.03(-0.33%)
May 25, 2006
10.19
10.32
10.14
10.28
195,267
+0.13(+1.26%)
May 24, 2006
10.12
10.17
9.884
10.15
350,380
-0.01(-0.13%)
May 23, 2006
10.36
10.42
10.12
10.17
468,313
-0.09(-0.92%)
May 22, 2006
10.29
10.42
10.16
10.26
437,826
-0.07(-0.65%)
May 19, 2006
10.21
10.34
10.05
10.33
468,016
+0.08(+0.79%)
May 18, 2006
10.25
10.36
10.12
10.25
540,144
-0.01(-0.07%)
May 17, 2006
10.27
10.27
10.09
10.25
638,150
-0.02(-0.20%)
May 16, 2006
10.20
10.35
10.11
10.27
545,647
+0.09(+0.86%)
May 15, 2006
10.06
10.32
9.985
10.19
433,811
-0.07(-0.72%)
May 12, 2006
10.07
10.29
9.763
10.26
736,155
+0.08(+0.79%)
May 11, 2006
10.42
10.44
10.18
10.18
653,616
-0.24(-2.32%)
May 10, 2006
10.28
10.46
10.22
10.42
321,380
+0.14(+1.37%)
May 09, 2006
10.22
10.40
10.09
10.28
464,298
+0.02(+0.20%)
May 08, 2006
10.15
10.26
9.952
10.26
318,554
+0.05(+0.46%)
May 05, 2006
10.05
10.34
10.04
10.21
665,514
+0.17(+1.67%)
May 04, 2006
9.831
10.05
9.750
10.05
613,462
+0.15(+1.49%)
May 03, 2006
10.02
10.08
9.656
9.898
345,769
-0.19(-1.87%)
May 02, 2006
9.414
10.09
9.353
10.09
490,472
+0.67(+7.14%)
May 01, 2006
9.683
9.817
9.407
9.414
503,857
-0.21(-2.17%)
Apr 28, 2006
9.508
9.656
9.306
9.622
726,340
+0.05(+0.49%)
Apr 27, 2006
9.252
9.938
9.246
9.575
458,498
+0.28(+2.96%)
Apr 26, 2006
9.293
9.320
9.212
9.299
322,867
-0.01(-0.14%)
Apr 25, 2006
9.340
9.340
9.219
9.313
609,596
-0.03(-0.29%)
Apr 24, 2006
9.414
9.414
9.178
9.340
204,636
-0.09(-1.00%)
Apr 21, 2006
9.347
9.434
9.293
9.434
236,015
+0.15(+1.67%)
Apr 20, 2006
9.447
9.468
9.226
9.279
365,400
-0.13(-1.36%)
Apr 19, 2006
9.199
9.414
9.158
9.407
536,872
+0.16(+1.75%)
Apr 18, 2006
9.152
9.306
9.118
9.246
325,990
+0.10(+1.10%)
Apr 17, 2006
9.145
9.279
9.078
9.145
979,309
+0.00(+0.00%)
Apr 13, 2006
9.145
9.165
9.051
9.145
567,062
+0.00(+0.00%)
Apr 12, 2006
9.051
9.246
9.044
9.145
211,031
+0.05(+0.59%)
Apr 11, 2006
9.226
9.266
9.084
9.091
417,452
-0.14(-1.53%)
Apr 10, 2006
9.178
9.273
9.138
9.232
453,293
+0.12(+1.33%)
Apr 07, 2006
9.158
9.192
9.064
9.111
656,739
-0.07(-0.73%)
Apr 06, 2006
9.098
9.219
9.091
9.178
269,180
+0.05(+0.52%)
Apr 05, 2006
9.138
9.178
8.997
9.131
614,206
-0.01(-0.07%)
Apr 04, 2006
9.212
9.326
9.111
9.138
599,334
-0.05(-0.59%)
Apr 03, 2006
9.246
9.299
9.145
9.192
566,170
-0.09(-1.01%)
Mar 31, 2006
9.125
9.286
9.111
9.286
1,162,530
+0.06(+0.66%)
Mar 30, 2006
8.903
9.273
8.876
9.226
4,898,780
+0.46(+5.21%)
Mar 29, 2006
8.694
8.903
8.654
8.768
340,564
+0.06(+0.70%)
Mar 28, 2006
8.762
8.762
8.681
8.708
75,846
-0.03(-0.31%)
Mar 27, 2006
8.741
8.809
8.567
8.735
206,123
+0.01(+0.15%)
Mar 24, 2006
8.472
8.721
8.472
8.721
299,221
+0.20(+2.29%)
Mar 23, 2006
8.472
8.533
8.358
8.526
312,903
+0.01(+0.16%)
Mar 22, 2006
8.587
8.587
8.459
8.513
182,179
-0.13(-1.56%)
Mar 21, 2006
8.755
8.788
8.540
8.647
347,108
-0.15(-1.68%)
Mar 20, 2006
8.721
8.802
8.640
8.795
136,523
+0.04(+0.46%)
Mar 17, 2006
8.627
8.835
8.533
8.755
436,339
+0.22(+2.52%)
Mar 16, 2006
8.472
8.553
8.459
8.540
178,164
+0.08(+0.95%)
Mar 15, 2006
8.486
8.506
8.398
8.459
135,631
+0.01(+0.08%)
Mar 14, 2006
8.385
8.466
8.244
8.452
233,933
+0.07(+0.88%)
Mar 13, 2006
8.607
8.741
8.378
8.378
126,856
-0.26(-2.96%)
Mar 10, 2006
8.506
8.634
8.506
8.634
116,148
+0.13(+1.50%)
Mar 09, 2006
8.741
8.741
8.499
8.506
149,908
-0.25(-2.84%)
Mar 08, 2006
8.775
8.775
8.540
8.755
306,508
-0.13(-1.44%)
Mar 07, 2006
9.030
9.030
8.829
8.883
491,365
-0.10(-1.12%)
Mar 06, 2006
9.131
9.131
8.957
8.983
222,333
-0.11(-1.18%)
Mar 03, 2006
8.815
9.118
8.815
9.091
206,718
+0.28(+3.13%)
Mar 02, 2006
8.741
8.923
8.728
8.815
181,733
+0.10(+1.16%)
Mar 01, 2006
8.661
8.714
8.573
8.714
511,144
+0.09(+1.01%)
Feb 28, 2006
8.614
8.674
8.506
8.627
186,938
+0.01(+0.16%)
Feb 27, 2006
8.540
8.614
8.540
8.614
141,431
+0.06(+0.71%)
Feb 24, 2006
8.567
8.640
8.513
8.553
274,831
-0.02(-0.24%)
Feb 23, 2006
8.607
8.614
8.526
8.573
124,328
+0.00(+0.00%)
Feb 22, 2006
8.573
8.573
8.472
8.573
282,564
+0.03(+0.39%)
Feb 21, 2006
8.600
8.607
8.405
8.540
50,118
-0.07(-0.78%)
Feb 17, 2006
8.573
8.640
8.526
8.607
175,338
+0.03(+0.39%)
Feb 16, 2006
8.560
8.587
8.493
8.573
370,011
+0.03(+0.39%)
Feb 15, 2006
8.398
8.560
8.365
8.540
92,502
+0.14(+1.68%)
Feb 14, 2006
8.519
8.519
8.298
8.398
173,108
-0.11(-1.26%)
Feb 13, 2006
8.466
8.540
8.405
8.506
96,964
+0.00(+0.00%)
Feb 10, 2006
8.439
8.560
8.358
8.506
235,569
+0.03(+0.40%)
Feb 09, 2006
8.445
8.533
8.365
8.472
426,821
+0.01(+0.08%)
Feb 08, 2006
8.493
8.533
8.419
8.466
73,169
-0.07(-0.87%)
Feb 07, 2006
8.452
8.553
8.405
8.540
90,271
+0.05(+0.55%)
Feb 06, 2006
8.493
8.499
8.385
8.493
99,046
+0.05(+0.56%)
Feb 03, 2006
8.472
8.553
8.264
8.445
78,374
-0.08(-0.95%)
Feb 02, 2006
8.661
8.681
8.425
8.526
104,251
-0.17(-2.01%)
Feb 01, 2006
8.674
8.714
8.607
8.701
130,128
-0.04(-0.46%)
Jan 31, 2006
8.567
8.775
8.567
8.741
299,667
+0.17(+2.04%)
Jan 30, 2006
8.419
8.573
8.345
8.567
240,774
+0.11(+1.27%)
Jan 27, 2006
8.452
8.553
8.372
8.459
152,436
+0.01(+0.16%)
Jan 26, 2006
8.459
8.466
8.392
8.445
180,841
-0.02(-0.24%)
Jan 25, 2006
8.405
8.472
8.392
8.466
169,984
+0.06(+0.72%)
Jan 24, 2006
8.445
8.472
8.324
8.405
189,169
-0.04(-0.48%)
Jan 23, 2006
8.405
8.472
8.318
8.445
187,831
+0.04(+0.48%)
Jan 20, 2006
8.445
8.459
8.203
8.405
479,021
-0.03(-0.32%)
Jan 19, 2006
8.392
8.546
8.331
8.432
186,790
+0.09(+1.13%)
Jan 18, 2006
8.224
8.392
8.203
8.338
218,913
+0.15(+1.89%)
Jan 17, 2006
8.472
8.519
8.129
8.183
279,292
+0.03(+0.33%)
Jan 13, 2006
8.143
8.184
8.096
8.156
226,051
-0.03(-0.41%)
Jan 12, 2006
8.251
8.271
8.082
8.190
278,698
-0.05(-0.65%)
Jan 11, 2006
8.190
8.264
8.069
8.244
341,457
+0.05(+0.66%)
Jan 10, 2006
8.008
8.203
7.955
8.190
325,098
+0.15(+1.84%)
Jan 09, 2006
8.109
8.136
7.934
8.042
94,733
-0.03(-0.33%)
Jan 06, 2006
8.002
8.129
7.867
8.069
312,308
+0.10(+1.27%)
Jan 05, 2006
8.049
8.049
7.854
7.968
151,543
-0.08(-1.00%)
Jan 04, 2006
8.029
8.076
7.968
8.049
106,928
-0.01(-0.08%)
Jan 03, 2006
8.069
8.103
7.934
8.056
132,061
+0.01(+0.17%)
Dec 30, 2005
8.002
8.042
7.901
8.042
158,831
+0.01(+0.08%)
Dec 29, 2005
7.961
8.035
7.887
8.035
106,333
+0.09(+1.10%)
Dec 28, 2005
7.968
7.988
7.773
7.948
141,431
-0.06(-0.76%)
Dec 27, 2005
8.035
8.069
7.901
8.008
82,241
+0.01(+0.08%)
Dec 23, 2005
8.035
8.096
7.968
8.002
47,292
-0.07(-0.83%)
Dec 22, 2005
7.988
8.069
7.948
8.069
412,990
+0.08(+1.01%)
Dec 21, 2005
7.800
8.062
7.766
7.988
1,527,187
+0.24(+3.13%)
Dec 20, 2005
7.840
7.894
7.746
7.746
250,739
-0.06(-0.78%)
Dec 19, 2005
7.753
7.921
7.739
7.807
96,964
+0.05(+0.69%)
Dec 16, 2005
7.807
7.847
7.645
7.753
886,807
-0.05(-0.60%)
Dec 15, 2005
7.847
7.955
7.773
7.800
595,170
-0.05(-0.60%)
Dec 14, 2005
7.867
7.894
7.827
7.847
180,543
-0.02(-0.26%)
Dec 13, 2005
7.733
7.961
7.706
7.867
554,570
+0.11(+1.39%)
Dec 12, 2005
7.887
7.894
7.672
7.760
551,298
-0.13(-1.62%)
Dec 09, 2005
7.867
7.988
7.800
7.887
128,492
+0.05(+0.69%)
Dec 08, 2005
7.807
7.901
7.746
7.834
384,139
+0.07(+0.87%)
Dec 07, 2005
7.894
7.894
7.726
7.766
237,056
-0.09(-1.11%)
Dec 06, 2005
7.941
8.069
7.834
7.854
159,723
-0.11(-1.43%)
Dec 05, 2005
8.069
8.163
7.941
7.968
103,954
-0.09(-1.17%)
Dec 02, 2005
8.035
8.069
7.867
8.062
236,908
-0.01(-0.08%)
Dec 01, 2005
8.096
8.129
8.015
8.069
188,426
+0.00(+0.00%)
Nov 30, 2005
7.861
8.183
7.834
8.069
2,771,811
+0.26(+3.36%)
Nov 29, 2005
7.733
7.861
7.719
7.807
502,519
+0.08(+1.04%)
Nov 28, 2005
7.840
7.861
7.726
7.726
122,990
-0.14(-1.79%)
Nov 25, 2005
7.820
7.881
7.780
7.867
27,661
+0.01(+0.09%)
Nov 23, 2005
7.753
7.874
7.746
7.861
345,918
+0.07(+0.86%)
Nov 22, 2005
7.659
7.800
7.598
7.793
295,205
+0.13(+1.67%)
Nov 21, 2005
7.598
7.726
7.598
7.665
557,098
+0.07(+0.88%)
Nov 18, 2005
7.713
7.719
7.571
7.598
225,754
-0.07(-0.88%)
Nov 17, 2005
7.491
7.692
7.491
7.665
202,256
+0.17(+2.33%)
Nov 16, 2005
7.471
7.598
7.403
7.491
259,215
+0.09(+1.18%)
Nov 15, 2005
7.531
7.538
7.370
7.403
184,856
-0.13(-1.70%)
Nov 14, 2005
7.665
7.665
7.471
7.531
125,369
-0.11(-1.41%)
Nov 11, 2005
7.686
7.719
7.618
7.639
286,728
-0.08(-1.05%)
Nov 10, 2005
7.390
7.719
7.336
7.719
658,821
+0.35(+4.74%)
Nov 09, 2005
7.376
7.423
7.276
7.370
706,411
+0.02(+0.27%)
Nov 08, 2005
7.356
7.397
7.262
7.349
119,272
-0.04(-0.55%)
Nov 07, 2005
7.383
7.397
7.323
7.390
236,908
+0.01(+0.09%)
Nov 04, 2005
7.316
7.397
7.208
7.383
445,857
+0.09(+1.29%)
Nov 03, 2005
7.397
7.397
7.175
7.289
303,087
-0.11(-1.45%)
Nov 02, 2005
7.383
7.491
7.356
7.397
229,174
+0.01(+0.18%)
Nov 01, 2005
7.464
7.464
7.349
7.383
310,672
-0.11(-1.52%)
Oct 31, 2005
7.531
7.531
7.471
7.497
177,569
-0.03(-0.45%)
Oct 28, 2005
7.538
7.565
7.484
7.531
239,436
+0.03(+0.45%)
Oct 27, 2005
7.565
7.612
7.457
7.497
172,959
-0.05(-0.62%)
Oct 26, 2005
7.632
7.665
7.484
7.544
89,974
-0.06(-0.80%)
Oct 25, 2005
7.605
7.618
7.323
7.605
262,041
-0.05(-0.62%)
Oct 24, 2005
7.612
7.733
7.565
7.652
74,805
+0.07(+0.98%)
Oct 21, 2005
7.598
7.665
7.471
7.578
1,004,740
+0.05(+0.63%)
Oct 20, 2005
7.800
7.867
7.464
7.531
102,169
+0.00(+0.00%)
Oct 19, 2005
7.598
7.739
7.464
7.531
344,134
-0.09(-1.15%)
Oct 18, 2005
7.847
7.934
7.403
7.618
872,381
-0.20(-2.50%)
Oct 17, 2005
7.746
7.813
7.665
7.813
60,230
+0.06(+0.78%)
Oct 14, 2005
7.686
7.753
7.531
7.753
289,554
+0.11(+1.50%)
Oct 13, 2005
7.565
7.699
7.397
7.639
102,318
+0.04(+0.53%)
Oct 12, 2005
7.665
7.686
7.228
7.598
211,179
-0.09(-1.22%)
Oct 11, 2005
7.800
7.887
7.639
7.692
62,312
-0.07(-0.95%)
Oct 10, 2005
7.934
7.934
7.746
7.766
44,466
-0.15(-1.95%)
Oct 07, 2005
7.874
7.948
7.834
7.921
23,943
+0.08(+1.03%)
Oct 06, 2005
7.753
7.881
7.639
7.840
379,231
+0.11(+1.39%)
Oct 05, 2005
7.867
7.914
7.632
7.733
175,785
-0.13(-1.63%)
Oct 04, 2005
7.901
8.002
7.820
7.861
214,154
-0.04(-0.51%)
Oct 03, 2005
7.968
8.062
7.901
7.901
154,518
+0.00(+0.00%)
Sep 30, 2005
7.800
7.901
7.800
7.901
74,507
+0.10(+1.29%)
Sep 29, 2005
7.713
7.800
7.679
7.800
74,061
+0.07(+0.87%)
Sep 28, 2005
7.807
7.834
7.665
7.733
167,754
-0.04(-0.52%)
Sep 27, 2005
7.800
7.881
7.699
7.773
144,108
-0.05(-0.60%)
Sep 26, 2005
7.766
7.867
7.733
7.820
66,625
+0.12(+1.57%)
Sep 23, 2005
7.699
7.780
7.531
7.699
153,477
+0.13(+1.78%)
Sep 22, 2005
7.632
7.665
7.430
7.565
101,277
-0.05(-0.71%)
Sep 21, 2005
7.760
7.867
7.565
7.618
248,656
-0.13(-1.73%)
Sep 20, 2005
7.867
7.948
7.746
7.753
212,815
-0.10(-1.28%)
Sep 19, 2005
7.733
7.894
7.706
7.854
92,354
+0.03(+0.34%)
Sep 16, 2005
7.901
7.921
7.719
7.827
251,482
-0.02(-0.26%)
Sep 15, 2005
7.699
7.901
7.565
7.847
144,108
+0.20(+2.55%)
Sep 14, 2005
7.766
7.800
7.578
7.652
99,492
-0.08(-1.04%)
Sep 13, 2005
7.941
7.941
7.565
7.733
252,672
-0.23(-2.87%)
Sep 12, 2005
7.840
8.002
7.840
7.961
100,979
+0.09(+1.20%)
Sep 09, 2005
7.901
7.908
7.800
7.867
512,483
-0.07(-0.85%)
Sep 08, 2005
7.921
7.982
7.881
7.934
144,702
-0.03(-0.34%)
Sep 07, 2005
7.961
8.002
7.894
7.961
233,190
-0.04(-0.50%)
Sep 06, 2005
8.002
8.035
7.968
8.002
391,872
+0.06(+0.76%)
Sep 02, 2005
8.002
8.069
7.941
7.941
287,621
-0.06(-0.76%)
Sep 01, 2005
8.035
8.035
7.934
8.002
163,590
-0.03(-0.33%)
Aug 31, 2005
8.022
8.035
7.934
8.029
449,277
+0.01(+0.08%)
Aug 30, 2005
8.035
8.056
7.968
8.022
258,026
+0.02(+0.25%)
Aug 29, 2005
8.002
8.035
7.914
8.002
126,410
-0.03(-0.42%)
Aug 26, 2005
8.129
8.129
8.015
8.035
174,297
-0.10(-1.24%)
Aug 25, 2005
8.109
8.170
8.069
8.136
137,118
+0.03(+0.33%)
Aug 24, 2005
8.056
8.190
8.035
8.109
188,872
+0.07(+0.84%)
Aug 23, 2005
8.029
8.069
7.975
8.042
88,933
+0.04(+0.50%)
Aug 22, 2005
8.015
8.056
7.934
8.002
70,938
-0.01(-0.17%)
Aug 19, 2005
8.022
8.069
8.008
8.015
57,851
+0.00(+0.00%)
Aug 18, 2005
8.022
8.062
8.008
8.015
42,682
-0.03(-0.33%)
Aug 17, 2005
8.069
8.103
8.029
8.042
124,625
+0.01(+0.08%)
Aug 16, 2005
8.035
8.069
8.015
8.035
95,030
+0.03(+0.42%)
Aug 15, 2005
7.968
8.069
7.908
8.002
55,769
-0.03(-0.42%)
Aug 12, 2005
7.988
8.035
7.827
8.035
140,390
+0.02(+0.25%)
Aug 11, 2005
8.136
8.170
8.002
8.015
57,107
+0.00(+0.00%)
Aug 10, 2005
8.035
8.109
7.941
8.015
173,108
-0.02(-0.25%)
Aug 09, 2005
8.015
8.089
8.002
8.035
92,800
+0.02(+0.25%)
Aug 08, 2005
8.109
8.143
8.002
8.015
101,425
-0.09(-1.08%)
Aug 05, 2005
8.372
8.372
8.069
8.103
147,528
-0.22(-2.59%)
Aug 04, 2005
8.439
8.439
8.103
8.318
96,666
-0.17(-1.98%)
Aug 03, 2005
8.466
8.526
8.372
8.486
124,031
+0.07(+0.80%)
Aug 02, 2005
8.304
8.573
8.304
8.419
168,795
+0.17(+2.12%)
Aug 01, 2005
8.136
8.338
8.136
8.244
96,072
+0.17(+2.08%)
Jul 29, 2005
8.062
8.136
7.968
8.076
67,518
+0.01(+0.08%)
Jul 28, 2005
8.076
8.103
7.867
8.069
108,118
+0.01(+0.08%)
Jul 27, 2005
7.988
8.082
7.780
8.062
118,379
+0.01(+0.08%)
Jul 26, 2005
8.069
8.089
7.968
8.056
225,754
-0.01(-0.17%)
Jul 25, 2005
8.103
8.123
8.015
8.069
227,241
-0.07(-0.83%)
Jul 22, 2005
8.069
8.136
8.056
8.136
137,266
+0.04(+0.50%)
Jul 21, 2005
8.103
8.170
8.035
8.096
326,287
-0.03(-0.33%)
Jul 20, 2005
8.029
8.136
7.995
8.123
262,933
+0.09(+1.17%)
Jul 19, 2005
7.988
8.042
7.901
8.029
354,395
+0.07(+0.93%)
Jul 18, 2005
7.901
7.968
7.766
7.955
323,462
-0.01(-0.17%)
Jul 15, 2005
7.887
7.968
7.800
7.968
541,929
+0.04(+0.51%)
Jul 14, 2005
8.002
8.076
7.867
7.928
216,831
-0.11(-1.34%)
Jul 13, 2005
7.867
8.103
7.800
8.035
592,493
+0.22(+2.84%)
Jul 12, 2005
7.800
7.867
7.706
7.813
324,503
-0.01(-0.17%)
Jul 11, 2005
7.665
7.867
7.598
7.827
762,181
+0.03(+0.34%)
Jul 08, 2005
7.423
7.861
7.423
7.800
843,083
+0.31(+4.13%)
Jul 07, 2005
7.538
7.565
7.397
7.491
159,128
-0.07(-0.98%)
Jul 06, 2005
7.511
7.632
7.497
7.565
94,436
-0.01(-0.09%)
Jul 05, 2005
7.464
7.699
7.430
7.571
706,114
+0.04(+0.54%)
Jul 01, 2005
7.598
7.598
7.464
7.531
428,754
-0.07(-0.88%)
Jun 30, 2005
7.565
7.598
7.397
7.598
357,221
+0.01(+0.18%)
Jun 29, 2005
7.571
7.598
7.491
7.585
238,395
+0.02(+0.27%)
Jun 28, 2005
7.504
7.598
7.484
7.565
188,574
-0.01(-0.09%)
Jun 27, 2005
7.497
7.625
7.403
7.571
340,862
+0.01(+0.09%)
Jun 24, 2005
7.565
7.665
7.464
7.565
1,707,583
-0.05(-0.71%)
Jun 23, 2005
7.464
7.692
7.464
7.618
196,159
-0.01(-0.09%)
Jun 22, 2005
7.632
7.699
7.578
7.625
94,584
-0.05(-0.70%)
Jun 21, 2005
7.585
7.766
7.504
7.679
174,892
+0.09(+1.24%)
Jun 20, 2005
7.733
7.867
7.585
7.585
249,846
-0.18(-2.34%)
Jun 17, 2005
7.733
7.787
7.578
7.766
456,862
+0.03(+0.43%)
Jun 16, 2005
7.834
7.834
7.665
7.733
308,739
-0.15(-1.96%)
Jun 15, 2005
7.847
7.901
7.746
7.887
333,128
+0.02(+0.26%)
Jun 14, 2005
7.793
7.867
7.699
7.867
490,026
+0.10(+1.30%)
Jun 13, 2005
7.665
7.834
7.598
7.766
696,447
+0.03(+0.43%)
Jun 10, 2005
7.605
7.766
7.531
7.733
335,210
+0.13(+1.68%)
Jun 09, 2005
7.565
7.659
7.531
7.605
312,308
+0.04(+0.53%)
Jun 08, 2005
7.497
7.625
7.450
7.565
345,472
+0.07(+0.90%)
Jun 07, 2005
7.491
7.598
7.430
7.497
471,288
+0.03(+0.45%)
Jun 06, 2005
7.565
7.598
7.430
7.464
275,426
-0.04(-0.54%)
Jun 03, 2005
7.417
7.598
7.397
7.504
270,964
+0.07(+1.00%)
Jun 02, 2005
7.531
7.544
7.397
7.430
261,000
-0.10(-1.34%)
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.