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 QQQ 2X ETF
(NY:
QLD
)
89.12
UNCHANGED
Official Closing Price
Updated: 8:00 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, 2007
2.881
2.907
2.870
2.904
30,580,798
+0.04(+1.26%)
May 30, 2007
2.778
2.870
2.767
2.868
37,159,176
+0.05(+1.77%)
May 29, 2007
2.790
2.829
2.776
2.818
30,902,488
+0.04(+1.28%)
May 25, 2007
2.762
2.795
2.751
2.782
26,640,582
+0.03(+1.07%)
May 24, 2007
2.825
2.857
2.728
2.753
62,934,560
-0.08(-2.83%)
May 23, 2007
2.876
2.896
2.828
2.833
27,545,900
-0.03(-0.88%)
May 22, 2007
2.853
2.885
2.836
2.858
24,765,142
+0.00(+0.12%)
May 21, 2007
2.820
2.879
2.813
2.854
48,393,688
+0.04(+1.39%)
May 18, 2007
2.790
2.816
2.777
2.815
27,736,474
+0.05(+1.64%)
May 17, 2007
2.790
2.802
2.768
2.770
24,954,346
-0.03(-1.07%)
May 16, 2007
2.760
2.802
2.725
2.800
36,572,092
+0.05(+1.86%)
May 15, 2007
2.786
2.820
2.733
2.749
45,518,704
-0.04(-1.44%)
May 14, 2007
2.831
2.842
2.760
2.789
39,945,448
-0.04(-1.44%)
May 11, 2007
2.764
2.831
2.761
2.830
35,984,452
+0.07(+2.35%)
May 10, 2007
2.814
2.832
2.747
2.765
49,600,504
-0.07(-2.51%)
May 09, 2007
2.807
2.854
2.796
2.836
28,764,132
+0.02(+0.74%)
May 08, 2007
2.791
2.831
2.776
2.815
29,060,674
-0.00(-0.05%)
May 07, 2007
2.819
2.833
2.809
2.816
16,105,680
-0.01(-0.23%)
May 04, 2007
2.834
2.847
2.793
2.823
27,767,556
+0.01(+0.24%)
May 03, 2007
2.805
2.828
2.793
2.816
28,561,882
+0.02(+0.77%)
May 02, 2007
2.754
2.813
2.754
2.795
25,260,934
+0.04(+1.28%)
May 01, 2007
2.744
2.759
2.704
2.759
38,411,624
+0.02(+0.61%)
Apr 30, 2007
2.800
2.808
2.735
2.743
25,799,094
-0.07(-2.61%)
Apr 27, 2007
2.790
2.818
2.782
2.816
53,996,852
+0.00(+0.11%)
Apr 26, 2007
2.816
2.824
2.786
2.813
31,349,260
+0.03(+1.05%)
Apr 25, 2007
2.727
2.785
2.711
2.784
27,410,642
+0.08(+2.88%)
Apr 24, 2007
2.700
2.727
2.667
2.706
24,903,204
+0.02(+0.80%)
Apr 23, 2007
2.683
2.698
2.670
2.685
15,163,084
+0.00(+0.05%)
Apr 20, 2007
2.675
2.704
2.654
2.683
27,128,156
+0.04(+1.51%)
Apr 19, 2007
2.609
2.659
2.598
2.643
31,787,356
+0.00(+0.08%)
Apr 18, 2007
2.630
2.657
2.612
2.641
18,617,096
-0.01(-0.38%)
Apr 17, 2007
2.646
2.656
2.628
2.651
24,459,630
+0.01(+0.41%)
Apr 16, 2007
2.614
2.649
2.614
2.641
22,945,212
+0.05(+1.75%)
Apr 13, 2007
2.580
2.601
2.551
2.595
26,927,602
+0.01(+0.36%)
Apr 12, 2007
2.541
2.590
2.515
2.586
30,695,932
+0.04(+1.74%)
Apr 11, 2007
2.589
2.589
2.528
2.542
33,607,416
-0.05(-2.04%)
Apr 10, 2007
2.573
2.598
2.572
2.595
19,145,472
+0.02(+0.77%)
Apr 09, 2007
2.606
2.606
2.564
2.575
26,118,730
-0.01(-0.49%)
Apr 05, 2007
2.552
2.592
2.548
2.588
20,543,548
+0.03(+1.08%)
Apr 04, 2007
2.539
2.566
2.539
2.560
26,660,152
+0.02(+0.59%)
Apr 03, 2007
2.505
2.558
2.501
2.545
34,311,816
+0.07(+2.89%)
Apr 02, 2007
2.491
2.497
2.448
2.474
32,518,276
-0.01(-0.37%)
Mar 30, 2007
2.482
2.510
2.437
2.483
38,571,440
+0.01(+0.35%)
Mar 29, 2007
2.508
2.508
2.426
2.474
68,365,968
-0.00(-0.12%)
Mar 28, 2007
2.506
2.530
2.472
2.477
47,090,688
-0.05(-2.07%)
Mar 27, 2007
2.551
2.552
2.524
2.530
21,082,850
-0.03(-1.08%)
Mar 26, 2007
2.545
2.567
2.487
2.557
31,836,278
+0.02(+0.77%)
Mar 23, 2007
2.553
2.572
2.535
2.538
23,676,002
-0.02(-0.87%)
Mar 22, 2007
2.579
2.579
2.542
2.560
43,464,496
-0.02(-0.60%)
Mar 21, 2007
2.487
2.583
2.457
2.575
61,464,304
+0.09(+3.70%)
Mar 20, 2007
2.447
2.484
2.443
2.483
26,495,996
+0.03(+1.34%)
Mar 19, 2007
2.428
2.462
2.414
2.451
32,628,842
+0.05(+2.02%)
Mar 16, 2007
2.411
2.423
2.376
2.402
36,333,996
-0.01(-0.37%)
Mar 15, 2007
2.404
2.424
2.388
2.411
34,879,332
-0.01(-0.28%)
Mar 14, 2007
2.356
2.418
2.319
2.418
77,743,008
+0.07(+2.78%)
Mar 13, 2007
2.445
2.445
2.338
2.353
53,238,764
-0.09(-3.79%)
Mar 12, 2007
2.415
2.452
2.408
2.445
21,095,898
+0.02(+0.92%)
Mar 09, 2007
2.457
2.459
2.385
2.423
33,476,854
-0.01(-0.35%)
Mar 08, 2007
2.437
2.449
2.405
2.431
38,975,876
+0.04(+1.86%)
Mar 07, 2007
2.405
2.421
2.384
2.387
42,814,756
-0.02(-0.92%)
Mar 06, 2007
2.361
2.421
2.361
2.409
55,825,196
+0.08(+3.65%)
Mar 05, 2007
2.330
2.401
2.322
2.324
68,685,608
-0.03(-1.38%)
Mar 02, 2007
2.423
2.443
2.357
2.357
63,362,708
-0.09(-3.50%)
Mar 01, 2007
2.393
2.495
2.342
2.442
56,040,460
-0.03(-1.04%)
Feb 28, 2007
2.448
2.516
2.407
2.468
44,412,928
+0.05(+2.14%)
Feb 27, 2007
2.576
2.603
2.412
2.416
73,274,648
-0.26(-9.63%)
Feb 26, 2007
2.725
2.725
2.638
2.674
20,080,470
-0.02(-0.91%)
Feb 23, 2007
2.716
2.716
2.675
2.698
12,038,490
-0.02(-0.90%)
Feb 22, 2007
2.713
2.733
2.677
2.723
19,174,826
+0.03(+1.06%)
Feb 21, 2007
2.657
2.697
2.650
2.694
36,373,136
+0.02(+0.60%)
Feb 20, 2007
2.634
2.686
2.603
2.678
17,214,618
+0.03(+1.22%)
Feb 16, 2007
2.634
2.650
2.621
2.646
10,091,327
-0.01(-0.33%)
Feb 15, 2007
2.630
2.655
2.621
2.655
14,096,547
+0.03(+1.06%)
Feb 14, 2007
2.562
2.638
2.561
2.627
26,017,620
+0.08(+2.99%)
Feb 13, 2007
2.540
2.556
2.524
2.551
20,433,796
+0.03(+1.09%)
Feb 12, 2007
2.541
2.543
2.511
2.523
20,655,584
-0.02(-0.80%)
Feb 09, 2007
2.625
2.642
2.528
2.543
31,581,876
-0.08(-3.12%)
Feb 08, 2007
2.606
2.628
2.584
2.625
14,618,400
+0.00(+0.04%)
Feb 07, 2007
2.598
2.635
2.574
2.624
27,570,132
+0.06(+2.38%)
Feb 06, 2007
2.581
2.586
2.515
2.563
25,117,424
-0.01(-0.45%)
Feb 05, 2007
2.575
2.598
2.557
2.575
15,913,247
-0.01(-0.34%)
Feb 02, 2007
2.576
2.590
2.552
2.584
19,840,188
+0.02(+0.86%)
Feb 01, 2007
2.590
2.609
2.545
2.562
28,036,538
+0.00(+0.12%)
Jan 31, 2007
2.515
2.582
2.487
2.559
36,594,924
+0.03(+1.24%)
Jan 30, 2007
2.525
2.538
2.510
2.527
12,482,065
+0.01(+0.27%)
Jan 29, 2007
2.503
2.554
2.495
2.521
26,079,590
+0.01(+0.59%)
Jan 26, 2007
2.543
2.543
2.484
2.506
31,040,454
-0.02(-0.69%)
Jan 25, 2007
2.609
2.620
2.517
2.523
31,529,690
-0.07(-2.72%)
Jan 24, 2007
2.548
2.602
2.539
2.594
19,621,664
+0.08(+3.03%)
Jan 23, 2007
2.529
2.565
2.510
2.517
23,542,082
-0.01(-0.47%)
Jan 22, 2007
2.594
2.594
2.511
2.529
32,814,752
-0.05(-1.96%)
Jan 19, 2007
2.564
2.600
2.559
2.580
30,127,212
+0.01(+0.30%)
Jan 18, 2007
2.669
2.671
2.565
2.572
46,232,892
-0.11(-4.09%)
Jan 17, 2007
2.729
2.729
2.672
2.682
15,971,955
-0.05(-1.82%)
Jan 16, 2007
2.732
2.742
2.709
2.732
20,642,538
+0.00(+0.00%)
Jan 12, 2007
2.699
2.738
2.692
2.732
20,616,444
+0.03(+1.02%)
Jan 11, 2007
2.660
2.723
2.658
2.704
24,576,002
+0.04(+1.67%)
Jan 10, 2007
2.574
2.660
2.556
2.660
20,097,854
+0.07(+2.61%)
Jan 09, 2007
2.576
2.611
2.533
2.592
25,567,522
+0.03(+1.22%)
Jan 08, 2007
2.566
2.589
2.529
2.561
16,705,811
+0.02(+0.63%)
Jan 05, 2007
2.555
2.566
2.517
2.545
17,540,776
-0.04(-1.45%)
Jan 04, 2007
2.494
2.600
2.476
2.582
22,045,016
+0.09(+3.59%)
Jan 03, 2007
2.537
2.583
2.404
2.493
38,382,268
+0.01(+0.32%)
Dec 29, 2006
2.487
2.539
2.479
2.485
12,511,419
-0.00(-0.07%)
Dec 28, 2006
2.500
2.508
2.469
2.487
9,680,368
-0.02(-0.84%)
Dec 27, 2006
2.484
2.514
2.477
2.508
11,497,068
+0.02(+0.98%)
Dec 26, 2006
2.465
2.486
2.456
2.483
8,519,246
+0.01(+0.50%)
Dec 22, 2006
2.512
2.513
2.465
2.471
24,960,868
-0.05(-1.89%)
Dec 21, 2006
2.556
2.562
2.494
2.519
18,555,126
-0.04(-1.38%)
Dec 20, 2006
2.637
2.637
2.552
2.554
16,050,233
-0.18(-6.72%)
Dec 19, 2006
2.711
2.765
2.679
2.738
30,022,840
-0.01(-0.39%)
Dec 18, 2006
2.833
2.851
2.734
2.749
22,974,566
-0.06(-2.29%)
Dec 15, 2006
2.843
2.853
2.804
2.813
20,737,124
+0.02(+0.66%)
Dec 14, 2006
2.751
2.822
2.749
2.795
20,075,022
+0.06(+2.13%)
Dec 13, 2006
2.763
2.764
2.707
2.736
16,298,113
+0.01(+0.26%)
Dec 12, 2006
2.759
2.768
2.698
2.729
27,214,620
-0.04(-1.31%)
Dec 11, 2006
2.733
2.797
2.723
2.766
14,129,163
+0.02(+0.78%)
Dec 08, 2006
2.700
2.785
2.689
2.744
23,926,948
+0.03(+1.02%)
Dec 07, 2006
2.799
2.813
2.715
2.716
21,523,164
-0.07(-2.44%)
Dec 06, 2006
2.799
2.804
2.766
2.785
12,165,692
-0.02(-0.73%)
Dec 05, 2006
2.808
2.825
2.781
2.805
12,312,463
+0.01(+0.48%)
Dec 04, 2006
2.734
2.813
2.721
2.792
17,035,230
+0.07(+2.51%)
Dec 01, 2006
2.694
2.773
2.668
2.723
30,459,892
-0.04(-1.33%)
Nov 30, 2006
2.772
2.793
2.737
2.760
22,557,084
-0.01(-0.31%)
Nov 29, 2006
2.772
2.785
2.719
2.769
18,418,140
+0.04(+1.63%)
Nov 28, 2006
2.698
2.741
2.678
2.724
22,596,224
+0.01(+0.29%)
Nov 27, 2006
2.816
2.841
2.713
2.716
28,202,880
-0.13(-4.51%)
Nov 24, 2006
2.816
2.874
2.816
2.844
7,684,281
-0.02(-0.63%)
Nov 22, 2006
2.838
2.865
2.802
2.862
10,547,949
+0.04(+1.26%)
Nov 21, 2006
2.822
2.831
2.802
2.827
12,831,054
+0.01(+0.27%)
Nov 20, 2006
2.785
2.831
2.773
2.819
10,642,534
+0.01(+0.38%)
Nov 17, 2006
2.778
2.808
2.764
2.808
12,263,539
-0.01(-0.22%)
Nov 16, 2006
2.799
2.822
2.775
2.815
13,352,907
+0.03(+1.02%)
Nov 15, 2006
2.766
2.821
2.762
2.786
20,541,428
+0.02(+0.63%)
Nov 14, 2006
2.704
2.769
2.678
2.769
16,350,299
+0.07(+2.56%)
Nov 13, 2006
2.654
2.713
2.648
2.700
14,530,337
+0.04(+1.62%)
Nov 10, 2006
2.632
2.657
2.609
2.657
12,716,899
+0.03(+1.11%)
Nov 09, 2006
2.684
2.690
2.608
2.628
16,741,688
-0.04(-1.39%)
Nov 08, 2006
2.596
2.675
2.582
2.665
21,089,374
+0.04(+1.35%)
Nov 07, 2006
2.600
2.659
2.585
2.629
17,524,468
+0.05(+2.02%)
Nov 06, 2006
2.546
2.610
2.542
2.577
14,536,860
+0.06(+2.25%)
Nov 03, 2006
2.554
2.554
2.482
2.520
21,738,428
-0.01(-0.58%)
Nov 02, 2006
2.526
2.547
2.501
2.535
15,003,266
+0.00(+0.10%)
Nov 01, 2006
2.621
2.625
2.509
2.533
19,334,644
-0.07(-2.71%)
Oct 31, 2006
2.614
2.621
2.568
2.603
14,138,948
+0.02(+0.59%)
Oct 30, 2006
2.554
2.609
2.539
2.588
14,651,016
+0.03(+1.17%)
Oct 27, 2006
2.622
2.631
2.542
2.558
16,167,650
-0.07(-2.83%)
Oct 26, 2006
2.603
2.646
2.562
2.632
15,453,364
+0.04(+1.60%)
Oct 25, 2006
2.558
2.598
2.542
2.591
12,671,237
+0.03(+1.22%)
Oct 24, 2006
2.577
2.590
2.527
2.559
15,958,909
-0.02(-0.95%)
Oct 23, 2006
2.520
2.607
2.517
2.584
17,622,314
+0.05(+1.79%)
Oct 20, 2006
2.535
2.539
2.497
2.539
11,056,755
+0.01(+0.24%)
Oct 19, 2006
2.499
2.552
2.490
2.533
18,395,310
+0.02(+0.86%)
Oct 18, 2006
2.575
2.577
2.497
2.511
18,737,774
-0.04(-1.38%)
Oct 17, 2006
2.574
2.574
2.511
2.546
17,987,612
-0.05(-1.95%)
Oct 16, 2006
2.598
2.617
2.591
2.597
9,106,330
+0.00(+0.19%)
Oct 13, 2006
2.572
2.605
2.559
2.592
11,050,232
+0.02(+0.76%)
Oct 12, 2006
2.517
2.572
2.508
2.572
13,395,308
+0.08(+3.33%)
Oct 11, 2006
2.471
2.520
2.434
2.490
11,891,719
-0.01(-0.37%)
Oct 10, 2006
2.493
2.513
2.461
2.499
8,515,984
+0.01(+0.56%)
Oct 09, 2006
2.471
2.511
2.462
2.485
6,226,355
+0.01(+0.50%)
Oct 06, 2006
2.457
2.491
2.454
2.473
11,092,632
-0.01(-0.55%)
Oct 05, 2006
2.460
2.491
2.449
2.487
10,998,047
+0.03(+1.31%)
Oct 04, 2006
2.342
2.460
2.327
2.454
13,864,975
+0.11(+4.59%)
Oct 03, 2006
2.309
2.365
2.295
2.347
10,378,346
+0.02(+0.71%)
Oct 02, 2006
2.378
2.393
2.320
2.330
11,630,793
-0.06(-2.44%)
Sep 29, 2006
2.419
2.420
2.385
2.388
6,356,818
-0.02(-0.76%)
Sep 28, 2006
2.412
2.418
2.362
2.407
7,361,385
+0.01(+0.59%)
Sep 27, 2006
2.401
2.423
2.372
2.393
14,233,533
-0.01(-0.51%)
Sep 26, 2006
2.379
2.411
2.365
2.405
12,707,114
+0.02(+0.82%)
Sep 25, 2006
2.326
2.391
2.282
2.385
19,197,658
+0.08(+3.69%)
Sep 22, 2006
2.333
2.333
2.284
2.300
9,282,456
-0.04(-1.73%)
Sep 21, 2006
2.385
2.396
2.330
2.341
25,978,482
-0.03(-1.29%)
Sep 20, 2006
2.354
2.384
2.342
2.372
11,102,417
+0.07(+2.97%)
Sep 19, 2006
2.330
2.339
2.265
2.303
10,609,919
-0.03(-1.21%)
Sep 18, 2006
2.346
2.364
2.309
2.331
6,718,854
-0.00(-0.08%)
Sep 15, 2006
2.365
2.503
2.320
2.333
8,098,502
+0.02(+0.97%)
Sep 14, 2006
2.292
2.325
2.292
2.311
7,739,728
-0.00(-0.11%)
Sep 13, 2006
2.293
2.319
2.273
2.313
11,506,853
+0.03(+1.15%)
Sep 12, 2006
2.209
2.299
2.204
2.287
9,696,676
+0.09(+3.89%)
Sep 11, 2006
2.141
2.222
2.128
2.201
13,587,741
+0.03(+1.34%)
Sep 08, 2006
2.162
2.186
2.146
2.172
7,129,813
+0.02(+1.00%)
Sep 07, 2006
2.158
2.192
2.134
2.151
13,754,081
-0.02(-0.89%)
Sep 06, 2006
2.217
2.228
2.162
2.170
11,924,335
-0.09(-3.90%)
Sep 05, 2006
2.221
2.262
2.189
2.258
10,932,815
+0.04(+1.80%)
Sep 01, 2006
2.229
2.231
2.198
2.218
9,425,965
+0.02(+0.91%)
Aug 31, 2006
2.200
2.212
2.185
2.198
4,787,999
-0.00(-0.11%)
Aug 30, 2006
2.184
2.203
2.165
2.201
11,510,115
+0.02(+0.89%)
Aug 29, 2006
2.165
2.185
2.121
2.181
13,564,910
+0.01(+0.64%)
Aug 28, 2006
2.131
2.180
2.131
2.168
8,454,014
+0.03(+1.43%)
Aug 25, 2006
2.106
2.170
2.106
2.137
7,775,606
+0.01(+0.39%)
Aug 24, 2006
2.137
2.139
2.094
2.129
9,393,349
+0.02(+0.77%)
Aug 23, 2006
2.154
2.176
2.097
2.112
9,478,150
-0.04(-1.68%)
Aug 22, 2006
2.166
2.192
2.131
2.149
8,290,935
+0.01(+0.26%)
Aug 21, 2006
2.147
2.164
2.132
2.143
8,294,197
-0.04(-1.83%)
Aug 18, 2006
2.178
2.193
2.139
2.183
8,630,140
-0.00(-0.14%)
Aug 17, 2006
2.175
2.217
2.158
2.186
22,599,486
+0.01(+0.64%)
Aug 16, 2006
2.100
2.174
2.088
2.172
15,818,661
+0.10(+4.76%)
Aug 15, 2006
2.036
2.100
2.008
2.074
11,239,403
+0.10(+5.21%)
Aug 14, 2006
1.977
2.024
1.966
1.971
9,846,709
+0.02(+0.91%)
Aug 11, 2006
1.953
1.964
1.933
1.953
6,780,824
-0.02(-0.98%)
Aug 10, 2006
1.949
1.987
1.929
1.972
11,865,627
+0.02(+1.28%)
Aug 09, 2006
1.975
2.030
1.941
1.948
14,690,155
-0.00(-0.05%)
Aug 08, 2006
1.981
1.993
1.929
1.948
14,696,678
-0.02(-1.26%)
Aug 07, 2006
1.984
1.991
1.955
1.973
8,672,540
-0.02(-1.21%)
Aug 04, 2006
2.053
2.070
1.959
1.998
9,589,044
-0.02(-0.91%)
Aug 03, 2006
1.948
2.036
1.947
2.016
10,172,867
+0.03(+1.67%)
Aug 02, 2006
1.970
2.014
1.965
1.983
7,103,720
+0.04(+1.84%)
Aug 01, 2006
1.979
1.979
1.925
1.947
7,954,992
-0.07(-3.42%)
Jul 31, 2006
2.005
2.037
1.991
2.016
5,075,018
-0.00(-0.20%)
Jul 28, 2006
1.964
2.020
1.952
2.020
3,440,966
+0.08(+3.99%)
Jul 27, 2006
2.004
2.008
1.925
1.942
6,135,031
-0.02(-1.02%)
Jul 26, 2006
1.950
1.993
1.925
1.962
11,976,520
+0.00(+0.20%)
Jul 25, 2006
1.948
1.981
1.925
1.958
11,050,232
+0.02(+0.98%)
Jul 24, 2006
1.885
1.946
1.885
1.939
7,814,745
+0.07(+3.69%)
Jul 21, 2006
1.880
1.901
1.868
1.870
9,494,458
-0.04(-2.26%)
Jul 20, 2006
1.990
1.990
1.912
1.913
6,125,246
-0.05(-2.73%)
Jul 19, 2006
1.921
1.995
1.920
1.967
8,633,401
+0.04(+2.17%)
Jul 18, 2006
1.932
1.938
1.861
1.925
13,277,891
+0.01(+0.56%)
Jul 17, 2006
1.921
1.932
1.890
1.915
5,029,356
+0.01(+0.48%)
Jul 14, 2006
1.938
1.942
1.886
1.906
7,061,320
-0.04(-2.05%)
Jul 13, 2006
2.019
2.019
1.941
1.945
13,630,141
-0.06(-3.19%)
Jul 12, 2006
2.079
2.085
1.999
2.009
7,439,663
-0.08(-3.96%)
Jul 11, 2006
2.043
2.098
2.028
2.092
5,404,437
+0.03(+1.64%)
Jul 10, 2006
2.112
2.121
2.040
2.059
4,070,451
-0.03(-1.66%)
Jul 07, 2006
2.102
2.143
2.080
2.093
2,338,552
-0.05(-2.19%)
Jul 06, 2006
2.163
2.180
2.132
2.140
2,736,465
-0.01(-0.58%)
Jul 05, 2006
2.200
2.201
2.147
2.153
5,045,663
-0.09(-3.94%)
Jul 03, 2006
2.232
2.243
2.228
2.241
1,213,307
+0.03(+1.16%)
Jun 30, 2006
2.254
2.254
2.213
2.215
7,729,943
-0.02(-0.96%)
Jun 29, 2006
2.135
2.237
2.126
2.237
5,714,287
+0.13(+6.05%)
Jun 28, 2006
2.093
2.114
2.067
2.109
3,248,533
+0.03(+1.22%)
Jun 27, 2006
2.168
2.168
2.084
2.084
3,258,318
-0.08(-3.88%)
Jun 26, 2006
2.163
2.177
2.149
2.168
1,846,054
+0.01(+0.51%)
Jun 23, 2006
2.154
2.194
2.130
2.157
1,738,422
-0.01(-0.30%)
Jun 22, 2006
2.208
2.212
2.139
2.163
6,937,380
-0.05(-2.35%)
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.