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
Ultra Dow30 2X ETF
(NY:
DDM
)
82.44
+0.39 (+0.48%)
Official Closing Price
Updated: 4:10 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 29, 2009
4.349
4.470
4.284
4.470
41,487,964
+0.16(+3.65%)
May 28, 2009
4.283
4.354
4.163
4.313
50,903,820
+0.08(+1.97%)
May 27, 2009
4.407
4.420
4.207
4.230
46,109,376
-0.16(-3.72%)
May 26, 2009
4.145
4.419
4.140
4.393
42,088,628
+0.20(+4.73%)
May 22, 2009
4.254
4.287
4.181
4.195
32,396,540
-0.03(-0.68%)
May 21, 2009
4.243
4.248
4.142
4.224
44,108,388
-0.11(-2.55%)
May 20, 2009
4.455
4.519
4.327
4.334
48,668,240
-0.05(-1.17%)
May 19, 2009
4.420
4.460
4.383
4.386
31,181,300
-0.03(-0.79%)
May 18, 2009
4.268
4.428
4.268
4.420
35,641,096
+0.23(+5.42%)
May 15, 2009
4.236
4.314
4.145
4.193
47,043,796
-0.04(-0.89%)
May 14, 2009
4.210
4.290
4.187
4.231
35,181,156
+0.02(+0.58%)
May 13, 2009
4.264
4.281
4.175
4.207
49,691,816
-0.17(-3.84%)
May 12, 2009
4.378
4.428
4.274
4.375
48,790,228
+0.04(+0.84%)
May 11, 2009
4.375
4.401
4.319
4.339
41,569,544
-0.14(-3.11%)
May 08, 2009
4.417
4.501
4.364
4.478
55,968,704
+0.16(+3.65%)
May 07, 2009
4.496
4.498
4.264
4.321
68,729,408
-0.10(-2.33%)
May 06, 2009
4.407
4.431
4.322
4.423
56,294,388
+0.11(+2.46%)
May 05, 2009
4.308
4.361
4.263
4.317
46,402,844
-0.01(-0.25%)
May 04, 2009
4.177
4.330
4.160
4.328
57,738,844
+0.23(+5.54%)
May 01, 2009
4.083
4.361
4.003
4.101
39,612,088
+0.04(+0.89%)
Apr 30, 2009
4.178
4.210
4.039
4.065
53,490,964
-0.01(-0.33%)
Apr 29, 2009
3.986
4.157
3.974
4.078
52,535,916
+0.16(+4.10%)
Apr 28, 2009
3.848
3.996
3.844
3.918
40,150,252
-0.01(-0.31%)
Apr 27, 2009
3.883
4.025
3.874
3.930
44,387,852
-0.05(-1.33%)
Apr 24, 2009
3.918
4.033
3.903
3.983
53,729,108
+0.11(+2.94%)
Apr 23, 2009
3.810
3.889
3.719
3.869
56,950,228
+0.07(+1.96%)
Apr 22, 2009
3.813
3.953
3.778
3.795
60,619,764
-0.07(-1.80%)
Apr 21, 2009
3.695
3.886
3.695
3.865
46,780,500
+0.10(+2.65%)
Apr 20, 2009
3.919
3.931
3.753
3.765
45,143,672
-0.28(-6.86%)
Apr 17, 2009
4.057
4.099
3.998
4.042
47,640,304
+0.01(+0.34%)
Apr 16, 2009
3.990
4.078
3.877
4.028
65,432,664
+0.09(+2.27%)
Apr 15, 2009
3.807
3.949
3.783
3.939
54,076,880
+0.10(+2.68%)
Apr 14, 2009
3.904
3.942
3.816
3.836
60,079,984
-0.16(-4.05%)
Apr 13, 2009
3.910
4.024
3.877
3.998
54,011,284
+0.01(+0.30%)
Apr 09, 2009
3.915
3.992
3.889
3.986
61,340,240
+0.22(+5.96%)
Apr 08, 2009
3.734
3.809
3.678
3.762
63,174,524
+0.05(+1.43%)
Apr 07, 2009
3.783
3.789
3.689
3.709
64,959,892
-0.18(-4.63%)
Apr 06, 2009
3.860
3.906
3.778
3.889
58,876,784
-0.04(-0.96%)
Apr 03, 2009
3.883
3.933
3.813
3.927
81,991,616
+0.04(+0.97%)
Apr 02, 2009
3.854
3.984
3.816
3.889
114,639,176
+0.22(+5.90%)
Apr 01, 2009
3.426
3.709
3.424
3.672
75,730,712
+0.14(+3.99%)
Mar 31, 2009
3.545
3.650
3.497
3.532
68,466,448
+0.07(+1.92%)
Mar 30, 2009
3.545
3.547
3.386
3.465
70,496,672
-0.37(-9.74%)
Mar 26, 2009
3.748
3.855
3.689
3.839
118,511,504
+0.15(+4.19%)
Mar 25, 2009
3.662
3.792
3.497
3.684
109,739,520
+0.07(+2.01%)
Mar 24, 2009
3.630
3.733
3.589
3.612
75,385,704
-0.12(-3.13%)
Mar 23, 2009
3.536
3.728
3.521
3.728
99,063,592
+0.45(+13.82%)
Mar 20, 2009
3.432
3.450
3.260
3.276
80,077,264
-0.12(-3.39%)
Mar 19, 2009
3.554
3.559
3.363
3.391
90,039,760
-0.08(-2.23%)
Mar 18, 2009
3.333
3.556
3.265
3.468
144,361,952
+0.08(+2.28%)
Mar 17, 2009
3.232
3.392
3.189
3.391
74,972,472
+0.17(+5.17%)
Mar 16, 2009
3.292
3.389
3.218
3.224
116,874,416
-0.01(-0.23%)
Mar 13, 2009
3.221
3.256
3.133
3.232
0
+0.05(+1.67%)
Mar 12, 2009
2.979
3.201
2.935
3.179
97,774,824
+0.20(+6.55%)
Mar 11, 2009
3.000
3.061
2.930
2.983
97,073,360
+0.03(+1.03%)
Mar 10, 2009
2.764
2.964
2.750
2.953
116,767,520
+0.29(+10.80%)
Mar 09, 2009
2.662
2.802
2.646
2.665
111,036,720
-0.08(-2.87%)
Mar 06, 2009
2.756
2.839
2.606
2.744
0
+0.01(+0.50%)
Mar 05, 2009
2.832
2.882
2.717
2.730
96,306,192
-0.22(-7.40%)
Mar 04, 2009
2.912
3.036
2.850
2.948
100,856,120
+0.05(+1.78%)
Mar 02, 2009
3.029
3.044
2.868
2.897
114,263,104
-0.23(-7.45%)
Feb 27, 2009
3.106
3.239
3.092
3.130
0
-0.11(-3.37%)
Feb 26, 2009
3.376
3.426
3.218
3.239
93,512,880
-0.05(-1.66%)
Feb 25, 2009
3.332
3.426
3.200
3.294
115,622,208
-0.08(-2.38%)
Feb 24, 2009
3.206
3.403
3.168
3.374
87,717,256
+0.20(+6.25%)
Feb 23, 2009
3.453
3.468
3.162
3.176
113,119,872
-0.23(-6.76%)
Feb 20, 2009
3.366
3.497
3.236
3.406
131,874,648
-0.08(-2.43%)
Feb 19, 2009
3.628
3.633
3.474
3.491
98,038,600
-0.07(-2.08%)
Feb 18, 2009
3.615
3.631
3.500
3.565
91,562,104
-0.00(-0.04%)
Feb 17, 2009
3.647
3.691
3.566
3.566
107,376,104
-0.27(-7.10%)
Feb 13, 2009
3.933
3.975
3.839
3.839
86,821,528
-0.10(-2.50%)
Feb 12, 2009
3.834
3.943
3.704
3.937
128,761,632
-0.00(-0.04%)
Feb 11, 2009
3.949
3.983
3.856
3.939
80,233,288
+0.03(+0.66%)
Feb 10, 2009
4.225
4.272
3.850
3.913
156,810,432
-0.36(-8.44%)
Feb 09, 2009
4.283
4.328
4.207
4.274
65,971,512
-0.01(-0.14%)
Feb 06, 2009
4.087
4.324
4.068
4.280
100,186,624
+0.22(+5.53%)
Feb 05, 2009
3.930
4.110
3.851
4.056
105,633,760
+0.10(+2.41%)
Feb 04, 2009
4.072
4.168
3.933
3.960
84,466,416
-0.11(-2.62%)
Feb 03, 2009
3.981
4.109
3.906
4.067
74,316,448
+0.13(+3.40%)
Feb 02, 2009
3.918
3.990
3.866
3.933
87,731,000
-0.06(-1.59%)
Jan 30, 2009
4.192
4.201
3.963
3.996
0
-0.16(-3.83%)
Jan 29, 2009
4.263
4.305
4.139
4.155
82,267,776
-0.22(-5.12%)
Jan 28, 2009
4.314
4.417
4.272
4.380
111,138,408
+0.22(+5.16%)
Jan 27, 2009
4.162
4.234
4.089
4.165
89,670,768
+0.05(+1.25%)
Jan 26, 2009
4.098
4.240
4.028
4.113
112,954,664
+0.05(+1.12%)
Jan 23, 2009
3.945
4.165
3.913
4.068
123,976,480
-0.06(-1.39%)
Jan 22, 2009
4.098
4.217
3.962
4.125
115,852,880
-0.11(-2.54%)
Jan 21, 2009
4.089
4.249
3.951
4.233
96,486,400
+0.27(+6.80%)
Jan 20, 2009
4.246
4.268
3.951
3.963
102,999,328
-0.33(-7.59%)
Jan 16, 2009
4.360
4.372
4.131
4.289
108,802,880
+0.05(+1.14%)
Jan 15, 2009
4.221
4.316
4.015
4.240
139,410,272
+0.02(+0.45%)
Jan 14, 2009
4.339
4.358
4.162
4.221
126,457,640
-0.25(-5.51%)
Jan 13, 2009
4.496
4.564
4.408
4.467
88,509,144
-0.04(-0.91%)
Jan 12, 2009
4.622
4.646
4.455
4.508
74,490,680
-0.15(-3.16%)
Jan 09, 2009
4.828
4.837
4.629
4.655
92,643,840
-0.15(-3.09%)
Jan 08, 2009
4.760
4.816
4.707
4.804
95,387,336
-0.05(-0.97%)
Jan 07, 2009
4.963
4.997
4.781
4.851
87,248,608
-0.24(-4.79%)
Jan 06, 2009
5.114
5.188
5.023
5.094
134,796,496
+0.05(+1.02%)
Jan 05, 2009
5.082
5.132
4.967
5.043
104,999,072
-0.06(-1.13%)
Jan 02, 2009
4.869
5.149
4.826
5.100
94,101,256
+0.27(+5.48%)
Jan 01, 2009
4.751
4.902
4.722
4.835
0
+0.00(+0.00%)
Dec 31, 2008
4.751
4.902
4.722
4.835
69,694,992
+0.11(+2.41%)
Dec 30, 2008
4.589
4.722
4.534
4.722
65,985,992
+0.19(+4.14%)
Dec 29, 2008
4.567
4.582
4.402
4.534
47,462,740
-0.02(-0.33%)
Dec 26, 2008
4.551
4.581
4.508
4.549
19,273,436
+0.05(+1.08%)
Dec 24, 2008
4.501
4.542
4.461
4.501
18,787,830
+0.04(+0.81%)
Dec 23, 2008
4.620
4.654
4.439
4.464
58,753,520
-0.11(-2.35%)
Dec 22, 2008
4.666
4.678
4.430
4.572
73,439,752
-0.05(-1.18%)
Dec 19, 2008
4.772
4.882
4.623
4.626
104,434,736
-0.06(-1.38%)
Dec 18, 2008
4.976
4.997
4.593
4.691
119,275,616
-0.23(-4.68%)
Dec 17, 2008
4.935
5.088
4.881
4.922
110,277,792
-0.13(-2.61%)
Dec 16, 2008
4.760
5.073
4.713
5.053
142,568,352
+0.39(+8.34%)
Dec 15, 2008
4.779
4.801
4.551
4.664
113,296,864
-0.05(-1.00%)
Dec 12, 2008
4.407
4.787
4.374
4.711
138,216,240
+0.05(+1.04%)
Dec 11, 2008
4.754
4.928
4.601
4.663
120,061,080
-0.22(-4.44%)
Dec 10, 2008
4.908
4.997
4.742
4.879
153,239,776
+0.07(+1.51%)
Dec 09, 2008
4.935
5.064
4.746
4.807
172,447,072
-0.22(-4.34%)
Dec 08, 2008
4.943
5.166
4.929
5.025
195,645,792
+0.25(+5.27%)
Dec 05, 2008
4.369
4.787
4.190
4.773
240,654,816
+0.32(+7.14%)
Dec 04, 2008
4.558
4.749
4.342
4.455
208,681,312
-0.22(-4.60%)
Dec 03, 2008
4.414
4.728
4.316
4.670
254,501,136
+0.22(+4.92%)
Dec 02, 2008
4.342
4.522
4.224
4.451
185,813,024
+0.21(+5.06%)
Dec 01, 2008
4.767
4.770
4.218
4.237
176,385,616
-0.75(-15.02%)
Nov 28, 2008
4.826
4.997
4.820
4.985
49,873,976
+0.12(+2.36%)
Nov 26, 2008
4.448
4.876
4.422
4.870
169,903,088
+0.24(+5.10%)
Nov 25, 2008
4.685
4.751
4.395
4.634
178,851,184
+0.20(+4.58%)
Nov 24, 2008
4.316
4.728
4.222
4.431
202,585,552
+0.26(+6.28%)
Nov 21, 2008
3.847
4.183
3.585
4.169
429,110,816
+0.45(+12.23%)
Nov 20, 2008
4.045
4.343
3.639
3.715
265,429,888
-0.44(-10.60%)
Nov 19, 2008
4.566
4.695
4.133
4.155
204,979,344
-0.46(-10.03%)
Nov 18, 2008
4.454
4.666
4.261
4.619
202,322,672
+0.16(+3.53%)
Nov 17, 2008
4.554
4.770
4.417
4.461
138,679,984
-0.23(-4.88%)
Nov 14, 2008
4.897
5.185
4.646
4.690
198,288,624
-0.40(-7.88%)
Nov 13, 2008
4.549
5.108
4.140
5.091
246,610,368
+0.56(+12.48%)
Nov 12, 2008
4.764
4.825
4.467
4.526
135,315,072
-0.40(-8.20%)
Nov 11, 2008
4.997
5.149
4.793
4.931
114,931,656
-0.26(-5.02%)
Nov 10, 2008
5.467
5.502
5.020
5.191
86,317,976
-0.06(-1.07%)
Nov 07, 2008
5.047
5.256
4.993
5.247
111,757,512
+0.26(+5.19%)
Nov 06, 2008
5.396
5.502
4.888
4.988
120,781,376
-0.51(-9.26%)
Nov 05, 2008
5.929
6.003
5.435
5.497
89,072,464
-0.54(-8.91%)
Nov 04, 2008
5.955
6.115
5.853
6.035
85,323,048
+0.28(+4.87%)
Nov 03, 2008
5.694
5.825
5.637
5.755
54,251,224
+0.03(+0.53%)
Oct 31, 2008
5.520
5.873
5.465
5.724
97,886,464
+0.20(+3.56%)
Oct 30, 2008
5.582
5.649
5.305
5.527
97,042,416
+0.27(+5.22%)
Oct 29, 2008
5.396
5.761
5.194
5.253
154,624,112
-0.15(-2.69%)
Oct 28, 2008
4.682
5.412
4.442
5.399
137,396,192
+0.99(+22.59%)
Oct 27, 2008
4.543
4.931
4.404
4.404
122,881,896
-0.22(-4.66%)
Oct 24, 2008
4.316
4.925
4.249
4.619
151,502,256
-0.52(-10.12%)
Oct 23, 2008
4.917
5.161
4.533
5.139
143,346,960
+0.23(+4.67%)
Oct 22, 2008
5.200
5.249
4.626
4.910
108,899,416
-0.58(-10.61%)
Oct 21, 2008
5.605
5.783
5.428
5.493
70,878,816
-0.26(-4.53%)
Oct 20, 2008
5.390
5.753
5.297
5.753
58,906,136
+0.49(+9.23%)
Oct 17, 2008
5.159
5.786
5.114
5.267
103,373,312
-0.14(-2.55%)
Oct 16, 2008
5.019
5.438
4.523
5.405
122,098,088
+0.46(+9.21%)
Oct 15, 2008
5.711
5.726
4.913
4.949
81,258,520
-0.94(-15.97%)
Oct 14, 2008
6.472
6.603
5.582
5.889
85,646,776
-0.14(-2.26%)
Oct 13, 2008
5.358
6.026
5.232
6.026
66,309,472
+0.88(+17.03%)
Oct 10, 2008
4.628
5.543
4.248
5.149
138,198,000
+0.15(+3.03%)
Oct 09, 2008
6.073
6.182
4.997
4.997
73,565,920
-0.85(-14.49%)
Oct 08, 2008
6.006
6.428
5.838
5.844
96,072,320
-0.42(-6.72%)
Oct 07, 2008
7.002
7.104
6.180
6.265
73,662,616
-0.63(-9.08%)
Oct 06, 2008
7.074
7.127
6.251
6.890
96,401,528
-0.48(-6.49%)
Oct 03, 2008
7.767
8.088
7.369
7.369
75,699,984
-0.32(-4.21%)
Oct 02, 2008
8.040
8.060
7.564
7.693
33,694,500
-0.51(-6.27%)
Oct 01, 2008
8.020
8.226
7.849
8.208
32,743,916
+0.05(+0.56%)
Sep 30, 2008
7.775
8.193
7.702
8.162
30,940,422
+0.44(+5.69%)
Sep 29, 2008
8.464
8.477
7.546
7.723
59,551,640
-0.91(-10.59%)
Sep 26, 2008
8.238
8.729
8.238
8.638
0
+0.14(+1.69%)
Sep 25, 2008
8.340
8.671
8.296
8.494
30,278,790
+0.23(+2.80%)
Sep 24, 2008
8.359
8.373
8.097
8.262
28,316,472
-0.05(-0.58%)
Sep 23, 2008
8.585
8.742
8.262
8.311
35,450,648
-0.23(-2.73%)
Sep 22, 2008
9.112
9.136
8.499
8.544
27,427,050
-0.58(-6.31%)
Sep 19, 2008
9.251
9.389
8.418
9.120
0
+0.70(+8.31%)
Sep 18, 2008
8.123
8.641
7.741
8.420
57,428,628
+0.42(+5.20%)
Sep 17, 2008
8.420
8.473
7.935
8.003
69,290,600
-0.67(-7.75%)
Sep 16, 2008
8.215
8.708
8.159
8.676
56,866,960
+0.18(+2.07%)
Sep 15, 2008
8.718
8.997
8.481
8.500
60,190,524
-0.83(-8.85%)
Sep 12, 2008
9.127
9.326
9.024
9.326
25,480,836
+0.04(+0.44%)
Sep 11, 2008
8.833
9.307
8.739
9.285
30,048,340
+0.28(+3.12%)
Sep 10, 2008
9.047
9.187
8.920
9.004
20,297,746
+0.03(+0.33%)
Sep 09, 2008
9.386
9.516
8.935
8.974
24,172,390
-0.41(-4.33%)
Sep 08, 2008
9.441
9.510
9.089
9.380
36,667,900
+0.44(+4.89%)
Sep 05, 2008
8.815
8.982
8.658
8.942
0
+0.03(+0.34%)
Sep 04, 2008
9.307
9.336
8.886
8.912
39,473,860
-0.55(-5.84%)
Sep 03, 2008
9.413
9.501
9.273
9.465
21,218,282
+0.05(+0.48%)
Sep 02, 2008
9.709
9.877
9.344
9.419
22,003,358
-0.04(-0.42%)
Aug 29, 2008
9.633
9.718
9.447
9.459
13,333,923
-0.26(-2.66%)
Aug 28, 2008
9.506
9.739
9.492
9.718
18,805,528
+0.35(+3.72%)
Aug 27, 2008
9.273
9.482
9.206
9.369
17,330,274
+0.11(+1.21%)
Aug 26, 2008
9.235
9.295
9.144
9.257
15,034,273
+0.03(+0.36%)
Aug 25, 2008
9.500
9.506
9.174
9.224
17,865,960
-0.36(-3.73%)
Aug 22, 2008
9.391
9.618
9.374
9.581
18,745,172
+0.31(+3.38%)
Aug 21, 2008
9.109
9.363
9.094
9.268
15,072,084
+0.01(+0.10%)
Aug 20, 2008
9.224
9.327
9.061
9.259
16,514,525
+0.09(+0.96%)
Aug 19, 2008
9.251
9.276
9.104
9.171
16,577,687
-0.23(-2.45%)
Aug 18, 2008
9.681
9.716
9.291
9.401
20,120,690
-0.29(-2.95%)
Aug 15, 2008
9.657
9.769
9.566
9.687
0
+0.09(+0.90%)
Aug 14, 2008
9.345
9.754
9.326
9.601
20,155,496
+0.17(+1.75%)
Aug 13, 2008
9.554
9.572
9.319
9.436
21,094,906
-0.21(-2.18%)
Aug 12, 2008
9.787
9.787
9.551
9.647
13,007,049
-0.21(-2.12%)
Aug 11, 2008
9.709
9.991
9.675
9.856
17,472,860
+0.13(+1.37%)
Aug 08, 2008
9.263
9.812
9.227
9.722
23,911,880
+0.41(+4.39%)
Aug 07, 2008
9.465
9.539
9.262
9.313
13,546,030
-0.33(-3.42%)
Aug 06, 2008
9.485
9.701
9.432
9.644
14,750,248
+0.08(+0.87%)
Aug 05, 2008
9.200
9.563
9.192
9.560
18,105,080
+0.50(+5.50%)
Aug 04, 2008
9.110
9.203
8.942
9.062
14,630,760
-0.05(-0.50%)
Aug 01, 2008
9.263
9.280
9.018
9.107
14,736,824
-0.08(-0.87%)
Jul 31, 2008
9.362
9.501
9.177
9.188
19,625,290
-0.37(-3.84%)
Jul 30, 2008
9.353
9.554
9.253
9.554
22,388,640
+0.34(+3.72%)
Jul 29, 2008
9.212
9.223
8.855
9.212
16,966,374
+0.37(+4.20%)
Jul 28, 2008
9.148
9.183
8.802
8.841
19,226,982
-0.31(-3.34%)
Jul 25, 2008
9.244
9.321
9.123
9.147
18,856,632
-0.04(-0.45%)
Jul 24, 2008
9.631
9.636
9.159
9.188
26,848,652
-0.44(-4.53%)
Jul 23, 2008
9.597
9.743
9.516
9.624
28,982,442
+0.04(+0.46%)
Jul 22, 2008
9.262
9.612
9.235
9.580
23,137,938
+0.20(+2.13%)
Jul 21, 2008
9.500
9.516
9.279
9.380
20,045,814
-0.06(-0.66%)
Jul 18, 2008
9.368
9.442
9.223
9.442
25,080,216
+0.17(+1.85%)
Jul 17, 2008
9.127
9.330
8.956
9.271
33,216,660
+0.32(+3.62%)
Jul 16, 2008
8.594
9.006
8.497
8.947
22,561,726
+0.40(+4.73%)
Jul 15, 2008
8.582
8.824
8.356
8.543
31,276,448
-0.15(-1.71%)
Jul 14, 2008
8.979
9.002
8.632
8.691
17,427,978
-0.12(-1.39%)
Jul 11, 2008
8.809
9.012
8.588
8.814
31,206,426
-0.19(-2.07%)
Jul 10, 2008
8.879
9.054
8.747
9.000
21,787,962
+0.13(+1.42%)
Jul 09, 2008
9.279
9.306
8.848
8.874
22,051,696
-0.38(-4.06%)
Jul 08, 2008
8.995
9.253
8.912
9.250
23,697,170
+0.28(+3.07%)
Jul 07, 2008
9.138
9.286
8.797
8.974
21,020,676
-0.13(-1.43%)
Jul 04, 2008
9.086
9.162
8.871
9.104
13,440,891
+0.00(+0.00%)
Jul 03, 2008
9.086
9.162
8.871
9.104
13,440,891
+0.11(+1.21%)
Jul 02, 2008
9.268
9.357
8.967
8.995
23,079,234
-0.26(-2.78%)
Jul 01, 2008
9.023
9.285
8.917
9.253
30,477,030
+0.05(+0.51%)
Jun 30, 2008
9.207
9.333
9.089
9.206
16,965,278
-0.02(-0.26%)
Jun 27, 2008
9.383
9.413
9.101
9.230
21,410,118
-0.17(-1.80%)
Jun 26, 2008
9.790
9.801
9.377
9.400
28,409,050
-0.56(-5.60%)
Jun 25, 2008
9.999
10.15
9.928
9.957
21,065,460
-0.02(-0.23%)
Jun 24, 2008
9.984
10.13
9.828
9.980
15,294,439
-0.08(-0.78%)
Jun 23, 2008
10.11
10.14
10.02
10.06
11,500,937
-0.02(-0.21%)
Jun 20, 2008
10.30
10.32
10.03
10.08
21,779,028
-0.34(-3.27%)
Jun 19, 2008
10.39
10.53
10.30
10.42
15,072,935
+0.04(+0.35%)
Jun 18, 2008
10.54
10.58
10.33
10.38
14,461,383
-0.22(-2.11%)
Jun 17, 2008
10.90
10.90
10.60
10.61
9,747,503
-0.19(-1.74%)
Jun 16, 2008
10.75
10.90
10.71
10.80
8,302,842
-0.09(-0.85%)
Jun 13, 2008
10.69
10.89
10.63
10.89
9,836,457
+0.28(+2.63%)
Jun 12, 2008
10.59
10.81
10.48
10.61
12,250,487
+0.10(+0.91%)
Jun 11, 2008
10.79
10.80
10.49
10.51
17,060,538
-0.31(-2.83%)
Jun 10, 2008
10.90
10.99
10.71
10.82
13,064,320
-0.03(-0.28%)
Jun 09, 2008
10.75
10.92
10.69
10.85
12,108,745
+0.13(+1.17%)
Jun 06, 2008
11.25
11.25
10.68
10.72
21,292,524
-0.70(-6.12%)
Jun 05, 2008
11.11
11.43
11.07
11.42
10,768,412
+0.38(+3.48%)
Jun 04, 2008
11.01
11.23
10.96
11.04
11,372,746
-0.02(-0.16%)
Jun 03, 2008
11.29
11.32
10.94
11.06
12,162,735
-0.17(-1.54%)
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.