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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.63
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 29, 2009
6.403
6.517
6.385
6.517
185,523
+0.13(+2.00%)
May 28, 2009
6.433
6.442
6.321
6.389
266,578
-0.00(-0.05%)
May 27, 2009
6.438
6.494
6.392
6.392
1,585,637
-0.07(-1.09%)
May 26, 2009
6.263
6.477
6.246
6.463
438,960
+0.15(+2.43%)
May 22, 2009
6.313
6.361
6.282
6.310
368,447
+0.01(+0.17%)
May 21, 2009
6.346
6.380
6.254
6.299
320,228
-0.12(-1.80%)
May 20, 2009
6.435
6.508
6.414
6.414
936,925
-0.00(-0.05%)
May 19, 2009
6.422
6.453
6.394
6.417
282,147
-0.02(-0.29%)
May 18, 2009
6.449
6.464
6.336
6.436
261,916
+0.05(+0.76%)
May 15, 2009
6.388
6.436
6.333
6.388
336,207
-0.04(-0.59%)
May 14, 2009
6.431
6.456
6.372
6.425
307,996
+0.06(+0.88%)
May 13, 2009
6.486
6.486
6.360
6.369
635,858
-0.16(-2.39%)
May 12, 2009
6.533
6.558
6.441
6.525
284,011
+0.00(+0.00%)
May 11, 2009
6.456
6.578
6.456
6.525
510,350
-0.08(-1.28%)
May 08, 2009
6.617
6.663
6.491
6.609
296,653
+0.12(+1.93%)
May 07, 2009
6.402
6.513
6.402
6.485
552,504
+0.13(+1.99%)
May 06, 2009
6.458
6.458
6.329
6.358
263,017
-0.03(-0.46%)
May 05, 2009
6.444
6.444
6.324
6.388
275,314
+0.03(+0.42%)
May 04, 2009
6.333
6.361
6.328
6.361
305,248
+0.15(+2.39%)
May 01, 2009
6.214
6.224
6.138
6.213
105,698
-0.00(-0.03%)
Apr 30, 2009
6.311
6.346
6.199
6.214
267,026
+0.00(+0.05%)
Apr 29, 2009
6.195
6.257
6.124
6.211
223,028
+0.12(+2.05%)
Apr 28, 2009
6.002
6.143
6.002
6.086
169,685
+0.07(+1.12%)
Apr 27, 2009
5.961
6.083
5.961
6.019
155,442
+0.02(+0.34%)
Apr 24, 2009
5.965
6.035
5.922
5.999
118,283
+0.09(+1.59%)
Apr 23, 2009
6.038
6.038
5.830
5.905
568,721
-0.12(-2.02%)
Apr 22, 2009
5.954
6.093
5.954
6.027
118,488
+0.00(+0.08%)
Apr 21, 2009
6.044
6.045
5.968
6.022
253,884
-0.03(-0.57%)
Apr 20, 2009
6.099
6.193
6.027
6.057
817,841
-0.17(-2.78%)
Apr 17, 2009
6.163
6.255
6.116
6.230
84,929
+0.11(+1.81%)
Apr 16, 2009
6.052
6.138
6.026
6.119
666,042
+0.09(+1.42%)
Apr 15, 2009
6.011
6.069
5.963
6.033
1,564,349
+0.00(+0.00%)
Apr 14, 2009
5.965
6.062
5.965
6.033
619,629
+0.01(+0.10%)
Apr 13, 2009
6.050
6.050
5.961
6.027
211,301
+0.01(+0.23%)
Apr 09, 2009
5.957
6.035
5.932
6.013
190,711
+0.17(+2.83%)
Apr 08, 2009
5.727
5.848
5.727
5.848
486,116
+0.13(+2.27%)
Apr 07, 2009
5.724
5.782
5.689
5.718
71,146
-0.06(-1.03%)
Apr 06, 2009
5.732
5.788
5.712
5.777
190,506
+0.01(+0.19%)
Apr 03, 2009
5.854
5.854
5.730
5.766
134,192
-0.05(-0.94%)
Apr 02, 2009
5.865
5.922
5.818
5.821
309,584
+0.10(+1.83%)
Apr 01, 2009
5.643
5.719
5.571
5.716
348,312
-0.03(-0.60%)
Mar 31, 2009
5.721
5.838
5.715
5.751
105,782
+0.05(+0.85%)
Mar 30, 2009
5.776
5.776
5.638
5.702
555,412
-0.14(-2.38%)
Mar 26, 2009
5.699
5.846
5.680
5.841
815,529
+0.19(+3.37%)
Mar 25, 2009
5.657
5.730
5.501
5.651
762,737
+0.07(+1.17%)
Mar 24, 2009
5.538
5.686
5.534
5.585
1,174,069
-0.07(-1.27%)
Mar 23, 2009
5.537
5.657
5.534
5.657
656,449
+0.25(+4.56%)
Mar 20, 2009
5.468
5.535
5.378
5.410
556,655
-0.07(-1.31%)
Mar 19, 2009
5.640
5.640
5.452
5.482
2,506,327
-0.16(-2.75%)
Mar 18, 2009
5.543
5.707
5.543
5.637
221,305
+0.07(+1.30%)
Mar 17, 2009
5.543
5.565
5.456
5.565
194,336
+0.08(+1.42%)
Mar 16, 2009
5.595
5.624
5.487
5.487
586,442
-0.05(-0.93%)
Mar 13, 2009
5.429
5.546
5.387
5.538
0
+0.18(+3.35%)
Mar 12, 2009
5.120
5.376
5.098
5.359
332,006
+0.20(+3.94%)
Mar 11, 2009
5.240
5.307
5.140
5.156
502,044
-0.02(-0.36%)
Mar 10, 2009
4.967
5.176
4.967
5.175
523,659
+0.23(+4.58%)
Mar 09, 2009
4.933
5.062
4.915
4.948
336,963
-0.08(-1.64%)
Mar 06, 2009
5.057
5.137
4.933
5.031
0
-0.01(-0.22%)
Mar 05, 2009
5.193
5.193
5.017
5.042
470,784
-0.22(-4.10%)
Mar 04, 2009
5.232
5.334
5.118
5.257
1,615,347
+0.11(+2.15%)
Mar 02, 2009
5.345
5.345
5.131
5.146
2,472,903
-0.32(-5.83%)
Feb 27, 2009
5.624
5.641
5.465
5.465
0
-0.23(-3.98%)
Feb 26, 2009
5.988
5.988
5.691
5.691
776,474
-0.27(-4.59%)
Feb 25, 2009
6.050
6.074
5.918
5.965
394,904
-0.14(-2.34%)
Feb 24, 2009
6.040
6.122
5.983
6.108
467,908
+0.13(+2.14%)
Feb 23, 2009
6.211
6.211
5.971
5.980
547,804
-0.11(-1.85%)
Feb 20, 2009
5.841
6.161
5.841
6.093
509,082
-0.11(-1.81%)
Feb 19, 2009
6.258
6.294
6.193
6.205
196,187
-0.02(-0.40%)
Feb 18, 2009
6.341
6.341
6.199
6.230
663,532
-0.06(-0.92%)
Feb 17, 2009
6.205
6.343
6.205
6.288
296,711
-0.10(-1.62%)
Feb 13, 2009
6.353
6.435
6.352
6.391
431,025
+0.01(+0.23%)
Feb 12, 2009
6.291
6.377
6.183
6.377
340,806
+0.07(+1.19%)
Feb 11, 2009
6.263
6.309
6.239
6.302
203,827
+0.07(+1.20%)
Feb 10, 2009
6.372
6.419
6.199
6.227
686,159
-0.18(-2.76%)
Feb 09, 2009
6.464
6.466
6.333
6.403
416,173
-0.05(-0.85%)
Feb 06, 2009
6.385
6.502
6.377
6.458
824,853
+0.09(+1.37%)
Feb 05, 2009
6.241
6.411
6.241
6.371
1,890,630
+0.04(+0.64%)
Feb 04, 2009
6.282
6.435
6.282
6.330
1,393,914
+0.05(+0.87%)
Feb 03, 2009
6.224
6.302
6.154
6.275
1,477,991
+0.07(+1.08%)
Feb 02, 2009
6.132
6.249
6.113
6.208
540,925
+0.03(+0.45%)
Jan 30, 2009
6.233
6.257
6.163
6.180
0
-0.01(-0.18%)
Jan 29, 2009
6.278
6.299
6.182
6.191
754,257
-0.14(-2.17%)
Jan 28, 2009
6.243
6.355
6.243
6.328
1,107,219
+0.14(+2.22%)
Jan 27, 2009
6.021
6.225
6.021
6.191
550,071
+0.20(+3.39%)
Jan 26, 2009
5.894
6.036
5.894
5.988
574,574
+0.09(+1.46%)
Jan 23, 2009
5.912
5.943
5.827
5.902
521,148
-0.13(-2.12%)
Jan 22, 2009
5.969
6.049
5.905
6.030
433,600
-0.03(-0.52%)
Jan 21, 2009
5.933
6.061
5.871
6.061
462,932
+0.18(+3.00%)
Jan 20, 2009
6.102
6.144
5.879
5.885
510,901
-0.25(-4.10%)
Jan 16, 2009
6.099
6.155
6.060
6.136
1,468,763
+0.06(+1.05%)
Jan 15, 2009
5.986
6.093
5.880
6.072
911,595
+0.08(+1.33%)
Jan 14, 2009
5.954
6.010
5.916
5.993
602,984
-0.05(-0.75%)
Jan 13, 2009
5.899
6.051
5.899
6.038
409,237
+0.13(+2.14%)
Jan 12, 2009
5.897
5.967
5.891
5.912
883,979
+0.07(+1.23%)
Jan 09, 2009
5.893
5.912
5.821
5.840
299,382
-0.02(-0.37%)
Jan 08, 2009
5.843
5.865
5.758
5.862
437,846
-0.03(-0.53%)
Jan 07, 2009
5.876
5.944
5.864
5.893
228,440
-0.10(-1.59%)
Jan 06, 2009
6.027
6.082
5.961
5.988
1,868,259
-0.02(-0.29%)
Jan 05, 2009
6.097
6.118
5.973
6.005
1,208,486
-0.12(-2.04%)
Jan 02, 2009
5.997
6.138
5.926
6.130
0
+0.15(+2.56%)
Jan 01, 2009
5.819
6.005
5.819
5.977
0
+0.00(+0.00%)
Dec 31, 2008
5.819
6.005
5.819
5.977
496,209
+0.15(+2.49%)
Dec 30, 2008
5.751
5.843
5.744
5.832
440,785
+0.15(+2.55%)
Dec 29, 2008
5.801
5.810
5.645
5.687
701,139
-0.10(-1.78%)
Dec 26, 2008
5.788
5.807
5.758
5.790
616,703
+0.02(+0.38%)
Dec 24, 2008
5.808
5.808
5.730
5.768
662,738
+0.00(+0.00%)
Dec 23, 2008
5.866
5.866
5.757
5.768
339,967
-0.07(-1.12%)
Dec 22, 2008
5.910
5.930
5.713
5.833
247,871
-0.08(-1.29%)
Dec 19, 2008
5.997
6.057
5.880
5.910
196,923
-0.10(-1.64%)
Dec 18, 2008
6.055
6.139
5.946
6.008
309,584
+0.03(+0.50%)
Dec 17, 2008
5.930
6.068
5.866
5.979
509,460
+0.02(+0.34%)
Dec 16, 2008
5.752
5.963
5.752
5.958
908,380
+0.26(+4.49%)
Dec 15, 2008
5.883
5.883
5.670
5.702
675,194
-0.12(-2.09%)
Dec 12, 2008
5.843
5.843
5.700
5.824
1,266,177
-0.10(-1.76%)
Dec 11, 2008
5.926
6.094
5.887
5.929
910,295
-0.06(-0.97%)
Dec 10, 2008
6.002
6.056
5.912
5.986
464,206
+0.04(+0.60%)
Dec 09, 2008
6.029
6.136
5.889
5.951
447,369
-0.16(-2.56%)
Dec 08, 2008
6.096
6.168
6.032
6.107
333,492
+0.15(+2.57%)
Dec 05, 2008
5.655
5.954
5.568
5.954
287,232
+0.25(+4.44%)
Dec 04, 2008
5.779
5.860
5.623
5.701
269,057
-0.12(-2.07%)
Dec 03, 2008
5.673
5.840
5.529
5.821
389,133
+0.16(+2.87%)
Dec 02, 2008
5.629
5.676
5.509
5.659
150,600
+0.15(+2.75%)
Dec 01, 2008
5.777
5.777
5.493
5.507
603,215
-0.38(-6.47%)
Nov 28, 2008
5.794
5.888
5.794
5.888
237,515
+0.08(+1.32%)
Nov 26, 2008
5.599
5.829
5.599
5.812
955,421
+0.11(+1.97%)
Nov 25, 2008
5.879
5.879
5.596
5.699
270,344
+0.01(+0.25%)
Nov 24, 2008
5.492
5.773
5.488
5.685
674,118
+0.23(+4.21%)
Nov 21, 2008
5.235
5.470
5.131
5.455
840,263
+0.19(+3.58%)
Nov 20, 2008
5.655
5.655
5.223
5.267
1,852,478
-0.41(-7.18%)
Nov 19, 2008
5.968
6.085
5.674
5.674
896,679
-0.31(-5.22%)
Nov 18, 2008
6.308
6.308
5.882
5.986
556,181
-0.17(-2.74%)
Nov 17, 2008
6.274
6.297
6.155
6.155
1,591,651
-0.16(-2.59%)
Nov 14, 2008
6.539
6.625
6.319
6.319
346,403
-0.31(-4.66%)
Nov 13, 2008
6.406
6.628
6.063
6.628
847,128
+0.32(+5.05%)
Nov 12, 2008
6.588
6.588
6.300
6.310
356,375
-0.36(-5.41%)
Nov 11, 2008
6.714
6.776
6.620
6.670
227,389
-0.14(-2.09%)
Nov 10, 2008
7.103
7.103
6.773
6.812
338,141
-0.10(-1.42%)
Nov 07, 2008
6.853
6.936
6.819
6.911
201,829
+0.10(+1.51%)
Nov 06, 2008
7.014
7.044
6.778
6.808
516,326
-0.23(-3.32%)
Nov 05, 2008
7.164
7.284
7.019
7.042
735,633
-0.24(-3.30%)
Nov 04, 2008
7.339
7.688
7.214
7.282
851,938
+0.13(+1.83%)
Nov 03, 2008
7.229
7.229
7.065
7.151
453,850
+0.11(+1.62%)
Oct 31, 2008
6.861
7.101
6.861
7.037
404,683
+0.13(+1.88%)
Oct 30, 2008
6.797
6.908
6.743
6.908
881,770
+0.30(+4.54%)
Oct 29, 2008
6.566
6.822
6.461
6.608
724,842
+0.11(+1.71%)
Oct 28, 2008
6.372
6.503
6.090
6.497
476,727
+0.31(+5.06%)
Oct 27, 2008
6.339
6.435
6.183
6.184
239,065
-0.33(-5.14%)
Oct 24, 2008
6.147
6.591
5.982
6.519
660,112
-0.21(-3.06%)
Oct 23, 2008
7.064
7.064
6.481
6.725
745,797
-0.22(-3.15%)
Oct 22, 2008
7.183
7.183
6.855
6.944
650,223
-0.35(-4.82%)
Oct 21, 2008
7.476
7.476
7.286
7.295
2,104,807
-0.19(-2.51%)
Oct 20, 2008
7.311
7.493
7.220
7.483
493,001
+0.22(+3.06%)
Oct 17, 2008
7.081
7.476
7.069
7.261
854,698
-0.05(-0.70%)
Oct 16, 2008
7.120
7.318
6.694
7.312
644,050
+0.19(+2.70%)
Oct 15, 2008
7.581
7.581
7.120
7.120
935,823
-0.55(-7.21%)
Oct 14, 2008
8.202
8.588
7.552
7.673
1,464,183
-0.04(-0.50%)
Oct 13, 2008
7.524
7.712
7.207
7.712
910,583
+0.82(+11.97%)
Oct 10, 2008
5.465
7.079
6.285
6.887
1,365,939
-0.23(-3.27%)
Oct 09, 2008
7.567
7.744
7.104
7.120
1,121,789
-0.51(-6.67%)
Oct 08, 2008
7.543
7.890
7.489
7.629
1,299,102
-0.22(-2.79%)
Oct 07, 2008
7.982
8.193
7.848
7.848
441,304
-0.21(-2.63%)
Oct 06, 2008
8.277
8.351
7.773
8.060
2,473,447
-0.47(-5.49%)
Oct 03, 2008
8.591
8.889
8.527
8.528
1,385,934
-0.11(-1.31%)
Oct 02, 2008
8.839
8.858
8.627
8.642
473,237
-0.21(-2.42%)
Oct 01, 2008
8.894
8.941
8.761
8.856
569,380
-0.10(-1.15%)
Sep 30, 2008
8.767
9.014
8.642
8.959
773,227
+0.18(+2.01%)
Sep 29, 2008
9.158
9.194
8.769
8.783
803,181
-0.52(-5.59%)
Sep 26, 2008
9.166
9.303
9.095
9.303
0
-0.01(-0.10%)
Sep 25, 2008
9.214
9.406
9.214
9.312
657,697
+0.06(+0.64%)
Sep 24, 2008
9.212
9.298
9.187
9.253
291,113
-0.02(-0.17%)
Sep 23, 2008
9.230
9.403
8.998
9.269
897,390
-0.01(-0.13%)
Sep 22, 2008
9.623
9.623
9.265
9.281
525,715
-0.20(-2.08%)
Sep 19, 2008
78.07
23.43
8.967
9.478
0
+0.12(+1.30%)
Sep 18, 2008
9.108
9.387
9.019
9.356
2,077,089
+0.25(+2.69%)
Sep 17, 2008
9.348
9.348
9.105
9.111
3,154,041
-0.28(-2.96%)
Sep 16, 2008
9.290
9.404
9.225
9.389
2,157,996
+0.02(+0.22%)
Sep 15, 2008
9.056
9.517
8.980
9.368
2,537,414
-0.20(-2.09%)
Sep 12, 2008
9.545
9.587
9.495
9.568
1,796,427
-0.04(-0.46%)
Sep 11, 2008
9.522
9.613
9.431
9.613
853,366
+0.11(+1.12%)
Sep 10, 2008
9.517
9.553
9.491
9.506
1,530,649
+0.01(+0.09%)
Sep 09, 2008
9.582
9.712
9.498
9.498
552,748
-0.09(-0.90%)
Sep 08, 2008
9.571
9.721
9.520
9.584
2,223,264
+0.16(+1.69%)
Sep 05, 2008
9.390
9.447
9.298
9.425
0
-0.03(-0.35%)
Sep 04, 2008
9.753
9.753
9.457
9.457
1,734,419
-0.32(-3.24%)
Sep 03, 2008
9.759
9.823
9.731
9.774
653,554
+0.02(+0.21%)
Sep 02, 2008
10.07
10.07
9.736
9.754
856,677
+0.04(+0.45%)
Aug 29, 2008
9.837
9.843
9.703
9.710
487,032
-0.11(-1.08%)
Aug 28, 2008
9.731
9.821
9.718
9.817
1,193,833
+0.12(+1.26%)
Aug 27, 2008
9.690
9.718
9.614
9.695
566,332
+0.04(+0.44%)
Aug 26, 2008
9.631
9.692
9.603
9.653
1,223,825
+0.00(+0.03%)
Aug 25, 2008
9.824
9.824
9.609
9.650
525,875
-0.15(-1.51%)
Aug 22, 2008
9.779
9.828
9.718
9.798
363,644
+0.08(+0.85%)
Aug 21, 2008
9.642
9.735
9.584
9.715
780,855
+0.01(+0.08%)
Aug 20, 2008
9.681
9.743
9.654
9.707
565,102
-0.01(-0.10%)
Aug 19, 2008
9.742
9.753
9.685
9.717
971,477
-0.03(-0.30%)
Aug 18, 2008
9.846
9.888
9.715
9.746
1,132,324
-0.09(-0.92%)
Aug 15, 2008
9.853
9.853
9.776
9.837
0
+0.05(+0.56%)
Aug 14, 2008
9.756
9.826
9.689
9.782
2,280,340
-0.00(-0.05%)
Aug 13, 2008
9.757
9.817
9.706
9.787
1,584,299
+0.03(+0.27%)
Aug 12, 2008
9.834
9.834
9.735
9.760
1,304,162
-0.05(-0.53%)
Aug 11, 2008
9.935
9.935
9.700
9.812
1,213,148
+0.06(+0.65%)
Aug 08, 2008
9.590
9.754
9.524
9.749
1,106,258
+0.19(+2.04%)
Aug 07, 2008
9.637
9.653
9.536
9.554
1,097,324
-0.10(-1.00%)
Aug 06, 2008
9.576
9.670
9.536
9.651
1,679,097
+0.11(+1.11%)
Aug 05, 2008
9.420
9.545
9.358
9.545
2,395,261
+0.25(+2.74%)
Aug 04, 2008
9.225
9.317
9.217
9.290
966,071
+0.04(+0.39%)
Aug 01, 2008
9.323
9.323
9.236
9.255
530,960
-0.03(-0.30%)
Jul 31, 2008
9.234
9.353
9.234
9.283
757,056
+0.03(+0.32%)
Jul 30, 2008
9.240
9.309
9.180
9.253
437,154
+0.06(+0.63%)
Jul 29, 2008
9.195
9.226
9.170
9.195
257,682
+0.04(+0.41%)
Jul 28, 2008
9.403
9.403
9.139
9.158
434,144
-0.11(-1.23%)
Jul 25, 2008
9.264
9.295
9.237
9.272
491,451
+0.00(+0.02%)
Jul 24, 2008
9.426
9.426
9.212
9.270
1,393,504
-0.03(-0.34%)
Jul 23, 2008
9.306
9.358
9.281
9.301
888,398
+0.01(+0.12%)
Jul 22, 2008
9.150
9.290
9.134
9.290
1,291,180
+0.14(+1.55%)
Jul 21, 2008
9.236
9.236
9.119
9.148
303,929
-0.07(-0.75%)
Jul 18, 2008
9.226
9.226
9.159
9.217
139,770
-0.04(-0.40%)
Jul 17, 2008
9.226
9.281
9.155
9.255
2,570,698
+0.06(+0.68%)
Jul 16, 2008
9.075
9.200
9.075
9.192
989,287
+0.17(+1.85%)
Jul 15, 2008
8.919
9.069
8.876
9.025
1,075,773
+0.12(+1.30%)
Jul 14, 2008
9.095
9.095
8.877
8.909
260,993
-0.06(-0.63%)
Jul 11, 2008
8.933
9.006
8.875
8.966
582,381
-0.02(-0.24%)
Jul 10, 2008
8.933
8.988
8.873
8.988
482,837
+0.07(+0.82%)
Jul 09, 2008
9.017
9.055
8.912
8.914
207,933
-0.08(-0.85%)
Jul 08, 2008
8.750
8.991
8.750
8.991
1,560,032
+0.23(+2.58%)
Jul 07, 2008
8.816
8.849
8.703
8.764
529,506
-0.02(-0.23%)
Jul 04, 2008
8.899
8.899
8.766
8.785
44,715
+0.00(+0.00%)
Jul 03, 2008
8.899
8.899
8.766
8.785
44,715
-0.03(-0.37%)
Jul 02, 2008
8.867
8.889
8.811
8.817
113,416
-0.03(-0.34%)
Jul 01, 2008
8.785
8.853
8.742
8.847
833,602
+0.00(+0.00%)
Jun 30, 2008
8.797
8.905
8.797
8.847
85,339
+0.01(+0.11%)
Jun 27, 2008
8.863
8.869
8.810
8.838
230,835
-0.00(-0.02%)
Jun 26, 2008
8.923
8.930
8.838
8.839
339,236
-0.15(-1.63%)
Jun 25, 2008
8.903
9.027
8.878
8.986
320,331
+0.12(+1.30%)
Jun 24, 2008
8.889
8.931
8.863
8.870
1,352,298
-0.07(-0.79%)
Jun 23, 2008
8.994
9.004
8.916
8.941
461,645
-0.04(-0.47%)
Jun 20, 2008
9.105
9.105
8.958
8.983
350,668
-0.17(-1.89%)
Jun 19, 2008
9.080
9.176
9.058
9.156
2,293,495
+0.06(+0.70%)
Jun 18, 2008
9.133
9.148
9.070
9.092
131,765
-0.07(-0.72%)
Jun 17, 2008
9.278
9.278
9.151
9.158
130,772
-0.03(-0.34%)
Jun 16, 2008
9.255
9.255
9.074
9.189
146,770
+0.04(+0.39%)
Jun 13, 2008
9.103
9.155
9.056
9.153
121,991
+0.12(+1.28%)
Jun 12, 2008
8.928
9.075
8.928
9.038
179,779
+0.15(+1.69%)
Jun 11, 2008
8.978
8.978
8.888
8.888
625,829
-0.12(-1.33%)
Jun 10, 2008
9.003
9.034
8.958
9.008
136,267
-0.03(-0.35%)
Jun 09, 2008
9.134
9.134
8.969
9.039
150,574
-0.06(-0.70%)
Jun 06, 2008
9.201
9.206
9.103
9.103
197,564
-0.19(-2.05%)
Jun 05, 2008
9.190
9.297
9.154
9.294
1,108,557
+0.12(+1.36%)
Jun 04, 2008
9.059
9.200
9.059
9.169
104,706
+0.09(+0.97%)
Jun 03, 2008
9.078
9.117
9.014
9.081
159,957
+0.04(+0.41%)
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.