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
Noble Corp
(NY:
NE
)
45.31
+2.71 (+6.36%)
Streaming Delayed Price
Updated: 1:57 PM EDT, Jun 10, 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
3.899
3.948
3.706
3.919
18,585,684
-0.05(-1.22%)
May 30, 2017
4.161
4.248
3.958
3.967
21,485,448
+0.03(+0.74%)
May 26, 2017
4.074
4.083
3.841
3.938
16,246,191
-0.14(-3.33%)
May 25, 2017
4.364
4.509
4.025
4.074
15,977,532
-0.35(-7.88%)
May 24, 2017
4.422
4.499
4.364
4.422
8,973,718
-0.01(-0.22%)
May 23, 2017
4.451
4.509
4.422
4.432
10,814,979
-0.02(-0.43%)
May 22, 2017
4.451
4.519
4.374
4.451
8,885,753
+0.05(+1.10%)
May 19, 2017
4.403
4.485
4.345
4.403
13,626,533
+0.05(+1.11%)
May 18, 2017
4.219
4.364
4.180
4.354
10,785,353
+0.15(+3.45%)
May 17, 2017
4.451
4.480
4.112
4.209
19,065,276
-0.24(-5.43%)
May 16, 2017
4.616
4.640
4.432
4.451
9,274,993
-0.11(-2.34%)
May 15, 2017
4.606
4.703
4.383
4.557
59,076,068
+0.18(+4.20%)
May 12, 2017
4.528
4.538
4.364
4.374
8,101,830
-0.14(-3.00%)
May 11, 2017
4.828
4.838
4.499
4.509
14,113,013
-0.24(-5.09%)
May 10, 2017
4.664
4.838
4.625
4.751
10,288,075
+0.17(+3.81%)
May 09, 2017
4.490
4.625
4.437
4.577
9,622,253
+0.06(+1.28%)
May 08, 2017
4.625
4.693
4.383
4.519
13,517,355
-0.15(-3.11%)
May 05, 2017
4.287
4.732
4.170
4.664
19,092,720
+0.50(+12.09%)
May 04, 2017
4.354
4.354
4.025
4.161
16,484,892
-0.22(-5.08%)
May 03, 2017
4.461
4.509
4.374
4.383
11,368,322
-0.09(-1.95%)
May 02, 2017
4.519
4.606
4.393
4.470
11,885,002
+0.00(+0.00%)
May 01, 2017
4.654
4.674
4.412
4.470
13,372,872
-0.17(-3.75%)
Apr 28, 2017
4.828
4.838
4.635
4.645
9,976,115
-0.03(-0.62%)
Apr 27, 2017
4.790
4.790
4.596
4.674
8,067,011
-0.20(-4.17%)
Apr 26, 2017
4.761
5.022
4.707
4.877
8,836,942
+0.09(+1.82%)
Apr 25, 2017
4.770
4.906
4.751
4.790
8,575,944
+0.03(+0.61%)
Apr 24, 2017
4.974
4.993
4.693
4.761
27,238,564
-0.36(-6.99%)
Apr 21, 2017
5.099
5.186
5.051
5.119
7,163,016
-0.02(-0.38%)
Apr 20, 2017
5.090
5.206
5.032
5.138
8,552,152
+0.08(+1.53%)
Apr 19, 2017
5.254
5.341
5.041
5.061
8,922,571
-0.16(-3.15%)
Apr 18, 2017
5.244
5.361
5.104
5.225
19,205,752
-0.09(-1.64%)
Apr 17, 2017
5.370
5.428
5.177
5.312
16,663,851
-0.10(-1.79%)
Apr 13, 2017
5.699
5.709
5.346
5.409
14,463,906
-0.29(-5.09%)
Apr 12, 2017
5.931
6.009
5.670
5.699
9,594,470
-0.28(-4.69%)
Apr 11, 2017
6.067
6.115
5.796
5.980
11,083,390
-0.13(-2.06%)
Apr 10, 2017
5.902
6.154
5.893
6.106
7,025,450
+0.23(+3.95%)
Apr 07, 2017
6.019
6.052
5.840
5.873
5,379,565
-0.15(-2.41%)
Apr 06, 2017
5.902
6.125
5.820
6.019
8,008,668
+0.15(+2.64%)
Apr 05, 2017
6.009
6.251
5.806
5.864
15,243,336
-0.07(-1.14%)
Apr 04, 2017
5.912
5.961
5.767
5.931
10,210,831
+0.05(+0.82%)
Apr 03, 2017
5.990
6.067
5.806
5.883
9,010,192
-0.11(-1.78%)
Mar 31, 2017
5.931
6.038
5.893
5.990
9,452,649
-0.02(-0.32%)
Mar 30, 2017
6.067
6.173
5.999
6.009
8,644,643
-0.01(-0.16%)
Mar 29, 2017
5.922
6.154
5.912
6.019
8,303,020
+0.08(+1.30%)
Mar 28, 2017
5.612
5.990
5.602
5.941
13,407,409
+0.37(+6.60%)
Mar 27, 2017
5.506
5.641
5.438
5.573
8,056,310
+0.00(+0.00%)
Mar 24, 2017
5.661
5.830
5.515
5.573
13,738,787
-0.07(-1.20%)
Mar 23, 2017
5.573
5.709
5.515
5.641
11,532,547
+0.03(+0.52%)
Mar 22, 2017
5.477
5.651
5.419
5.612
12,019,929
+0.08(+1.40%)
Mar 21, 2017
5.680
5.699
5.428
5.535
12,480,503
-0.11(-1.89%)
Mar 20, 2017
5.564
5.699
5.448
5.641
12,872,806
-0.04(-0.68%)
Mar 17, 2017
5.864
5.927
5.661
5.680
11,537,131
-0.16(-2.81%)
Mar 16, 2017
5.873
5.893
5.719
5.844
8,919,828
+0.01(+0.17%)
Mar 15, 2017
5.661
5.893
5.535
5.835
17,841,612
+0.27(+4.87%)
Mar 14, 2017
5.612
5.612
5.341
5.564
10,826,866
-0.15(-2.54%)
Mar 13, 2017
5.806
5.931
5.699
5.709
9,854,853
-0.09(-1.50%)
Mar 10, 2017
5.912
5.941
5.661
5.796
13,955,521
-0.07(-1.16%)
Mar 09, 2017
5.835
5.990
5.670
5.864
13,613,096
-0.04(-0.66%)
Mar 08, 2017
6.009
6.193
5.859
5.902
18,197,584
-0.17(-2.87%)
Mar 07, 2017
6.338
6.357
6.038
6.077
10,404,846
-0.17(-2.79%)
Mar 06, 2017
6.531
6.531
6.130
6.251
15,314,517
-0.29(-4.44%)
Mar 03, 2017
6.483
6.720
6.454
6.541
9,575,807
+0.09(+1.35%)
Mar 02, 2017
6.483
6.686
6.444
6.454
9,413,644
-0.16(-2.49%)
Mar 01, 2017
6.638
6.725
6.541
6.618
11,210,500
+0.15(+2.40%)
Feb 28, 2017
6.725
6.764
6.454
6.464
14,535,571
-0.33(-4.84%)
Feb 27, 2017
6.725
6.909
6.648
6.793
13,600,193
+0.05(+0.72%)
Feb 24, 2017
6.986
7.025
6.667
6.744
17,256,276
-0.38(-5.30%)
Feb 23, 2017
6.822
7.151
6.822
7.122
13,994,849
+0.42(+6.20%)
Feb 22, 2017
6.841
6.880
6.628
6.706
12,264,082
-0.20(-2.94%)
Feb 21, 2017
6.870
7.064
6.851
6.909
21,524,886
+0.16(+2.44%)
Feb 17, 2017
6.744
6.744
6.744
0
-0.19(-2.79%)
Feb 16, 2017
7.093
7.160
6.860
6.938
15,781,516
-0.15(-2.05%)
Feb 15, 2017
7.373
7.383
7.054
7.083
17,729,352
-0.36(-4.81%)
Feb 14, 2017
7.431
7.508
7.272
7.441
13,920,657
+0.13(+1.72%)
Feb 13, 2017
7.025
7.431
7.025
7.315
16,613,070
+0.24(+3.42%)
Feb 10, 2017
6.860
7.354
6.628
7.073
24,325,618
+0.66(+10.26%)
Feb 09, 2017
6.367
6.570
6.406
6.415
14,410,839
+0.05(+0.76%)
Feb 08, 2017
6.435
6.439
6.202
6.367
12,966,947
-0.15(-2.37%)
Feb 07, 2017
6.580
6.710
6.396
6.522
11,150,372
-0.15(-2.32%)
Feb 06, 2017
7.064
7.117
6.628
6.677
11,715,175
-0.37(-5.22%)
Feb 03, 2017
6.754
7.059
6.667
7.044
11,067,274
+0.32(+4.75%)
Feb 02, 2017
6.715
6.831
6.493
6.725
11,318,732
+0.07(+1.02%)
Feb 01, 2017
6.648
6.696
6.415
6.657
10,681,532
+0.13(+1.93%)
Jan 31, 2017
6.502
6.560
6.280
6.531
10,477,111
+0.03(+0.45%)
Jan 30, 2017
6.967
7.008
6.435
6.502
14,774,524
-0.46(-6.67%)
Jan 27, 2017
7.064
7.102
6.783
6.967
8,776,439
-0.15(-2.04%)
Jan 26, 2017
7.228
7.344
7.030
7.112
7,572,044
-0.15(-2.13%)
Jan 25, 2017
7.228
7.412
7.122
7.267
9,082,258
+0.11(+1.49%)
Jan 24, 2017
7.122
7.383
6.947
7.160
11,995,955
+0.15(+2.07%)
Jan 23, 2017
7.044
7.146
6.880
7.015
6,352,737
-0.15(-2.16%)
Jan 20, 2017
7.093
7.465
7.025
7.170
13,765,555
+0.37(+5.41%)
Jan 19, 2017
6.938
6.996
6.788
6.802
7,907,347
-0.11(-1.54%)
Jan 18, 2017
6.822
7.073
6.599
6.909
14,134,524
-0.07(-0.97%)
Jan 17, 2017
7.199
7.218
6.962
6.977
7,056,841
-0.07(-0.96%)
Jan 13, 2017
7.044
7.044
7.044
0
-0.29(-3.96%)
Jan 12, 2017
7.489
7.547
7.199
7.335
13,314,470
+0.02(+0.26%)
Jan 11, 2017
7.141
7.402
6.928
7.315
17,245,180
+0.35(+5.00%)
Jan 10, 2017
7.093
7.112
6.667
6.967
15,474,383
-0.10(-1.37%)
Jan 09, 2017
7.025
7.205
6.889
7.064
17,223,320
-0.03(-0.41%)
Jan 06, 2017
6.773
7.189
6.677
7.093
15,184,726
+0.40(+5.92%)
Jan 05, 2017
6.483
6.841
6.406
6.696
13,053,472
+0.29(+4.53%)
Jan 04, 2017
6.135
6.531
6.135
6.406
12,226,813
+0.35(+5.75%)
Jan 03, 2017
5.893
6.251
5.893
6.057
12,976,624
+0.33(+5.74%)
Dec 30, 2016
5.728
5.728
5.728
0
-0.16(-2.79%)
Dec 29, 2016
5.902
5.990
5.835
5.893
4,551,840
-0.02(-0.33%)
Dec 28, 2016
6.048
6.125
5.873
5.912
4,014,635
-0.11(-1.77%)
Dec 27, 2016
5.980
6.164
5.951
6.019
4,686,822
+0.06(+0.97%)
Dec 23, 2016
5.961
5.961
5.961
0
-0.04(-0.65%)
Dec 22, 2016
6.028
6.101
5.941
5.999
10,062,026
-0.03(-0.48%)
Dec 21, 2016
6.251
6.299
5.941
6.028
11,347,480
-0.22(-3.56%)
Dec 20, 2016
6.502
6.599
6.231
6.251
7,967,981
-0.16(-2.56%)
Dec 19, 2016
6.338
6.565
6.212
6.415
7,000,640
+0.03(+0.45%)
Dec 16, 2016
6.193
6.551
6.086
6.386
13,218,734
+0.10(+1.54%)
Dec 15, 2016
6.135
6.338
6.057
6.290
13,348,404
+0.04(+0.62%)
Dec 14, 2016
6.744
6.812
6.202
6.251
16,331,328
-0.65(-9.40%)
Dec 13, 2016
7.102
7.170
6.668
6.899
16,432,449
-0.10(-1.38%)
Dec 12, 2016
7.954
8.099
6.938
6.996
35,731,716
-0.40(-5.37%)
Dec 09, 2016
6.599
7.528
6.570
7.393
24,403,610
+0.90(+13.86%)
Dec 08, 2016
6.464
6.643
6.231
6.493
11,257,535
+0.16(+2.60%)
Dec 07, 2016
6.551
6.551
6.280
6.328
12,377,021
-0.28(-4.25%)
Dec 06, 2016
6.154
6.686
6.052
6.609
12,924,635
+0.32(+5.08%)
Dec 05, 2016
6.241
6.328
6.081
6.290
9,657,489
+0.32(+5.35%)
Dec 02, 2016
6.299
6.415
5.902
5.970
10,685,909
-0.31(-4.93%)
Dec 01, 2016
6.396
6.800
6.173
6.280
22,868,856
+0.26(+4.34%)
Nov 30, 2016
5.864
6.241
5.748
6.019
24,144,546
+0.85(+16.48%)
Nov 29, 2016
5.293
5.293
5.032
5.167
14,500,079
-0.28(-5.15%)
Nov 28, 2016
5.564
5.602
5.428
5.448
8,453,183
-0.09(-1.57%)
Nov 25, 2016
5.661
5.699
5.467
5.535
4,238,467
-0.20(-3.54%)
Nov 23, 2016
5.738
5.738
5.738
0
+0.21(+3.85%)
Nov 22, 2016
5.535
5.661
5.341
5.525
11,647,828
+0.01(+0.18%)
Nov 21, 2016
5.583
5.670
5.448
5.515
9,658,002
+0.15(+2.70%)
Nov 18, 2016
5.244
5.501
5.244
5.370
12,420,626
+0.15(+2.78%)
Nov 17, 2016
5.370
5.554
5.172
5.225
9,278,059
-0.08(-1.46%)
Nov 16, 2016
5.109
5.424
5.080
5.303
12,666,501
+0.02(+0.37%)
Nov 15, 2016
5.148
5.351
5.124
5.283
14,714,514
+0.21(+4.20%)
Nov 14, 2016
4.732
5.099
4.722
5.070
8,235,072
+0.29(+6.07%)
Nov 11, 2016
4.838
4.877
4.567
4.780
8,766,685
-0.14(-2.76%)
Nov 10, 2016
4.712
5.027
4.674
4.915
15,518,437
+0.20(+4.31%)
Nov 09, 2016
4.490
4.775
4.451
4.712
15,413,922
+0.22(+4.96%)
Nov 08, 2016
4.548
4.616
4.354
4.490
19,289,034
-0.10(-2.11%)
Nov 07, 2016
4.616
4.654
4.480
4.587
10,580,945
+0.07(+1.50%)
Nov 04, 2016
4.683
4.722
4.306
4.519
18,721,514
-0.34(-6.97%)
Nov 03, 2016
4.528
4.877
4.528
4.857
13,218,007
+0.36(+7.96%)
Nov 02, 2016
4.664
4.703
4.461
4.499
11,651,402
-0.23(-4.91%)
Nov 01, 2016
4.867
4.935
4.674
4.732
14,908,881
-0.05(-1.01%)
Oct 31, 2016
5.099
5.128
4.664
4.780
35,832,604
-0.34(-6.62%)
Oct 28, 2016
5.235
5.332
5.061
5.119
13,562,644
-0.23(-4.34%)
Oct 27, 2016
5.573
5.680
5.312
5.351
13,644,846
-0.16(-2.98%)
Oct 26, 2016
5.293
5.515
5.254
5.515
7,606,274
+0.14(+2.52%)
Oct 25, 2016
5.564
5.651
5.361
5.380
11,420,653
-0.19(-3.47%)
Oct 24, 2016
5.844
5.844
5.409
5.573
8,553,133
-0.20(-3.52%)
Oct 21, 2016
5.777
5.873
5.709
5.777
8,063,747
-0.04(-0.67%)
Oct 20, 2016
5.641
5.844
5.573
5.815
6,886,642
+0.14(+2.39%)
Oct 19, 2016
5.690
5.806
5.544
5.680
7,755,911
+0.10(+1.73%)
Oct 18, 2016
5.738
5.767
5.515
5.583
6,269,461
-0.01(-0.17%)
Oct 17, 2016
5.690
5.786
5.544
5.593
5,940,195
-0.12(-2.03%)
Oct 14, 2016
5.806
5.864
5.661
5.709
6,107,113
-0.05(-0.84%)
Oct 13, 2016
5.757
5.873
5.564
5.757
9,975,236
-0.08(-1.33%)
Oct 12, 2016
5.873
5.941
5.825
5.835
7,879,704
-0.10(-1.63%)
Oct 11, 2016
6.096
6.173
5.864
5.931
12,903,456
-0.22(-3.62%)
Oct 10, 2016
6.048
6.212
6.048
6.154
9,203,336
+0.21(+3.58%)
Oct 07, 2016
6.077
6.183
5.893
5.941
10,172,104
-0.15(-2.38%)
Oct 06, 2016
5.980
6.299
5.883
6.086
22,342,456
+0.15(+2.61%)
Oct 05, 2016
5.951
6.077
5.815
5.931
17,572,350
+0.17(+3.03%)
Oct 04, 2016
6.077
6.183
5.670
5.757
13,305,809
-0.21(-3.57%)
Oct 03, 2016
6.125
6.154
5.825
5.970
15,153,545
-0.16(-2.68%)
Sep 30, 2016
6.154
6.241
5.994
6.135
11,679,814
+0.04(+0.63%)
Sep 29, 2016
6.048
6.483
5.961
6.096
20,786,096
+0.09(+1.45%)
Sep 28, 2016
5.332
6.028
5.295
6.009
23,151,552
+0.70(+13.11%)
Sep 27, 2016
5.293
5.375
5.177
5.312
7,989,589
-0.09(-1.61%)
Sep 26, 2016
5.322
5.564
5.264
5.399
9,110,073
+0.15(+2.95%)
Sep 23, 2016
5.457
5.632
5.215
5.244
10,295,945
-0.24(-4.41%)
Sep 22, 2016
5.380
5.593
5.380
5.486
9,491,731
+0.26(+5.00%)
Sep 21, 2016
5.090
5.293
5.003
5.225
15,603,738
+0.27(+5.47%)
Sep 20, 2016
5.051
5.195
4.925
4.954
9,398,895
-0.12(-2.29%)
Sep 19, 2016
5.341
5.419
5.061
5.070
8,857,884
-0.21(-4.03%)
Sep 16, 2016
5.138
5.332
5.099
5.283
9,931,721
+0.00(+0.00%)
Sep 15, 2016
5.206
5.312
5.003
5.283
12,448,022
+0.10(+1.87%)
Sep 14, 2016
5.322
5.467
5.128
5.186
13,914,736
-0.17(-3.25%)
Sep 13, 2016
5.506
5.564
5.244
5.361
11,731,303
-0.32(-5.62%)
Sep 12, 2016
5.506
5.786
5.448
5.680
9,052,098
+0.07(+1.21%)
Sep 09, 2016
6.096
6.115
5.612
5.612
18,960,792
-0.63(-10.08%)
Sep 08, 2016
5.670
6.348
5.641
6.241
19,665,410
+0.66(+11.79%)
Sep 07, 2016
5.796
5.835
5.564
5.583
9,671,443
-0.17(-3.03%)
Sep 06, 2016
5.661
5.907
5.602
5.757
9,622,317
+0.13(+2.23%)
Sep 02, 2016
5.564
5.632
5.632
5.632
6,689,228
+0.15(+2.65%)
Sep 01, 2016
5.593
5.593
5.274
5.486
12,418,984
-0.09(-1.56%)
Aug 31, 2016
5.506
5.602
5.409
5.573
6,389,160
+0.02(+0.35%)
Aug 30, 2016
5.748
5.970
5.515
5.554
6,446,719
-0.14(-2.38%)
Aug 29, 2016
5.573
5.757
5.564
5.690
7,583,917
+0.09(+1.55%)
Aug 26, 2016
5.738
5.854
5.573
5.602
7,751,132
-0.15(-2.53%)
Aug 25, 2016
5.690
5.893
5.641
5.748
6,614,860
+0.01(+0.17%)
Aug 24, 2016
5.825
5.902
5.699
5.738
8,697,932
-0.20(-3.42%)
Aug 23, 2016
5.883
5.980
5.815
5.941
6,357,451
+0.06(+0.99%)
Aug 22, 2016
5.931
5.931
5.777
5.883
8,442,868
-0.13(-2.09%)
Aug 19, 2016
6.241
6.241
5.980
6.009
7,970,399
-0.28(-4.46%)
Aug 18, 2016
6.241
6.454
6.222
6.290
8,012,679
+0.11(+1.72%)
Aug 17, 2016
6.338
6.357
6.009
6.183
15,239,295
-0.20(-3.18%)
Aug 16, 2016
6.677
6.715
6.299
6.386
10,742,735
-0.15(-2.22%)
Aug 15, 2016
6.299
6.696
6.290
6.531
9,430,640
+0.33(+5.30%)
Aug 12, 2016
6.628
6.754
6.125
6.202
15,328,537
-0.45(-6.70%)
Aug 11, 2016
6.580
6.744
6.444
6.648
8,043,158
+0.11(+1.63%)
Aug 10, 2016
6.928
6.970
6.512
6.541
10,263,546
-0.42(-5.98%)
Aug 09, 2016
7.257
7.267
6.899
6.957
6,999,207
-0.25(-3.49%)
Aug 08, 2016
6.947
7.257
6.889
7.209
10,405,935
+0.36(+5.23%)
Aug 05, 2016
6.918
7.001
6.648
6.851
9,961,751
-0.07(-0.98%)
Aug 04, 2016
6.899
7.093
6.841
6.918
7,463,787
-0.03(-0.42%)
Aug 03, 2016
6.609
6.991
6.541
6.947
9,200,175
+0.31(+4.66%)
Aug 02, 2016
6.889
6.986
6.493
6.638
9,019,711
-0.13(-1.86%)
Aug 01, 2016
7.035
7.044
6.614
6.764
12,404,375
-0.38(-5.28%)
Jul 29, 2016
6.986
7.214
6.764
7.141
8,817,865
+0.14(+1.93%)
Jul 28, 2016
7.064
7.431
6.977
7.006
13,056,121
-0.08(-1.09%)
Jul 27, 2016
7.276
7.527
6.953
7.083
8,363,297
-0.22(-3.04%)
Jul 26, 2016
7.286
7.343
7.083
7.305
5,995,331
+0.00(+0.00%)
Jul 25, 2016
7.228
7.343
7.141
7.305
8,906,201
+0.02(+0.26%)
Jul 22, 2016
7.691
7.710
7.257
7.286
9,748,509
-0.36(-4.67%)
Jul 21, 2016
7.787
7.971
7.590
7.643
6,539,562
-0.14(-1.86%)
Jul 20, 2016
7.816
7.922
7.633
7.787
6,514,815
-0.12(-1.47%)
Jul 19, 2016
8.106
8.135
7.787
7.903
6,154,506
-0.23(-2.85%)
Jul 18, 2016
7.894
8.318
7.739
8.135
8,276,924
+0.18(+2.31%)
Jul 15, 2016
8.183
8.299
7.942
7.951
4,840,008
-0.15(-1.90%)
Jul 14, 2016
8.077
8.260
7.990
8.106
6,749,526
+0.14(+1.82%)
Jul 13, 2016
8.251
8.405
7.845
7.961
11,500,378
-0.39(-4.62%)
Jul 12, 2016
8.077
8.492
8.058
8.347
8,841,868
+0.51(+6.53%)
Jul 11, 2016
8.000
8.183
7.801
7.836
5,502,074
-0.11(-1.34%)
Jul 08, 2016
7.894
8.087
7.739
7.942
6,337,916
+0.20(+2.62%)
Jul 07, 2016
8.058
8.381
7.681
7.739
10,108,362
-0.19(-2.43%)
Jul 06, 2016
7.951
7.971
7.672
7.932
11,794,187
-0.13(-1.56%)
Jul 05, 2016
8.395
8.490
7.865
8.058
7,799,206
-0.57(-6.60%)
Jul 01, 2016
7.951
8.627
8.627
8.627
9,728,400
+0.68(+8.50%)
Jun 30, 2016
8.019
8.077
7.797
7.951
10,167,158
-0.09(-1.08%)
Jun 29, 2016
8.009
8.231
7.898
8.038
10,671,850
+0.17(+2.21%)
Jun 28, 2016
8.000
8.106
7.787
7.865
8,651,931
+0.12(+1.49%)
Jun 27, 2016
8.202
8.241
7.710
7.749
9,894,187
-0.63(-7.49%)
Jun 24, 2016
8.637
9.023
8.376
8.376
10,349,872
-0.82(-8.92%)
Jun 23, 2016
9.042
9.245
8.931
9.196
6,323,983
+0.34(+3.81%)
Jun 22, 2016
9.071
9.273
8.830
8.859
7,377,933
-0.10(-1.08%)
Jun 21, 2016
8.897
9.037
8.627
8.955
6,829,690
-0.01(-0.11%)
Jun 20, 2016
9.225
9.341
8.878
8.965
7,627,575
-0.08(-0.85%)
Jun 17, 2016
8.704
9.167
8.675
9.042
12,251,615
+0.47(+5.52%)
Jun 16, 2016
8.569
8.627
8.304
8.569
7,978,396
-0.14(-1.66%)
Jun 15, 2016
8.627
9.206
8.530
8.714
8,027,754
+0.03(+0.33%)
Jun 14, 2016
8.598
8.897
8.447
8.685
5,785,114
+0.02(+0.22%)
Jun 13, 2016
8.694
8.945
8.482
8.666
6,529,453
-0.15(-1.75%)
Jun 10, 2016
9.052
9.283
8.801
8.820
6,783,386
-0.46(-4.99%)
Jun 09, 2016
8.868
9.389
8.762
9.283
10,638,805
+0.20(+2.23%)
Jun 08, 2016
9.013
9.225
8.897
9.080
11,957,552
+0.22(+2.51%)
Jun 07, 2016
8.540
8.916
8.337
8.859
20,261,360
+0.38(+4.44%)
Jun 06, 2016
7.961
8.675
7.919
8.482
12,478,423
+0.69(+8.92%)
Jun 03, 2016
7.971
8.043
7.652
7.787
8,424,462
-0.17(-2.18%)
Jun 02, 2016
7.951
8.019
7.672
7.961
7,477,073
-0.10(-1.20%)
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.