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
)
93.48
-0.22 (-0.23%)
Official Closing 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 24, 2011
2.714
2.715
2.667
2.668
147,475,360
-0.03(-1.28%)
May 23, 2011
2.708
2.723
2.675
2.703
156,717,856
-0.08(-2.85%)
May 20, 2011
2.818
2.825
2.775
2.782
139,806,592
-0.04(-1.52%)
May 19, 2011
2.827
2.838
2.792
2.825
132,437,320
+0.02(+0.55%)
May 18, 2011
2.756
2.818
2.748
2.810
100,128,176
+0.05(+1.77%)
May 17, 2011
2.720
2.765
2.709
2.761
176,202,928
+0.01(+0.51%)
May 16, 2011
2.821
2.837
2.735
2.747
142,417,264
-0.10(-3.48%)
May 13, 2011
2.901
2.911
2.845
2.846
134,323,824
-0.07(-2.31%)
May 12, 2011
2.860
2.923
2.830
2.914
120,799,976
+0.03(+1.13%)
May 11, 2011
2.916
2.937
2.842
2.881
144,782,144
-0.04(-1.47%)
May 10, 2011
2.893
2.932
2.884
2.924
116,681,936
+0.05(+1.64%)
May 09, 2011
2.863
2.897
2.842
2.877
79,302,376
+0.02(+0.72%)
May 06, 2011
2.893
2.926
2.839
2.856
145,209,824
+0.02(+0.78%)
May 05, 2011
2.839
2.903
2.816
2.834
152,745,552
-0.03(-1.21%)
May 04, 2011
2.879
2.894
2.819
2.869
144,582,208
-0.01(-0.21%)
May 03, 2011
2.901
2.906
2.841
2.875
122,463,800
-0.03(-1.03%)
May 02, 2011
2.902
2.908
2.894
2.905
111,796,056
-0.01(-0.43%)
Apr 29, 2011
2.909
2.934
2.903
2.918
66,922,756
-0.00(-0.08%)
Apr 28, 2011
2.911
2.927
2.894
2.920
98,828,800
-0.01(-0.25%)
Apr 27, 2011
2.899
2.934
2.873
2.927
81,155,016
+0.04(+1.40%)
Apr 26, 2011
2.871
2.909
2.859
2.887
73,614,112
+0.03(+1.05%)
Apr 25, 2011
2.858
2.860
2.837
2.857
64,217,468
+0.02(+0.57%)
Apr 21, 2011
2.855
2.855
2.825
2.841
85,856,616
+0.04(+1.59%)
Apr 20, 2011
2.771
2.803
2.764
2.796
115,810,928
+0.12(+4.46%)
Apr 19, 2011
2.658
2.677
2.631
2.677
93,768,128
+0.03(+1.26%)
Apr 18, 2011
2.630
2.646
2.557
2.643
171,460,000
-0.04(-1.44%)
Apr 15, 2011
2.670
2.703
2.647
2.682
98,445,272
-0.01(-0.32%)
Apr 14, 2011
2.664
2.698
2.642
2.691
107,829,288
-0.01(-0.43%)
Apr 13, 2011
2.694
2.715
2.659
2.702
128,046,352
+0.04(+1.65%)
Apr 12, 2011
2.670
2.683
2.636
2.659
125,967,688
-0.04(-1.33%)
Apr 11, 2011
2.732
2.745
2.675
2.694
93,142,856
-0.02(-0.67%)
Apr 08, 2011
2.763
2.770
2.683
2.712
80,384,176
-0.03(-0.97%)
Apr 07, 2011
2.739
2.774
2.699
2.739
117,858,680
-0.00(-0.04%)
Apr 06, 2011
2.770
2.787
2.710
2.740
105,702,384
+0.01(+0.48%)
Apr 05, 2011
2.732
2.764
2.718
2.727
86,068,328
-0.02(-0.61%)
Apr 04, 2011
2.776
2.782
2.720
2.744
86,080,624
-0.02(-0.60%)
Apr 01, 2011
2.788
2.804
2.745
2.761
87,481,440
+0.00(+0.08%)
Mar 31, 2011
2.741
2.764
2.732
2.758
73,889,848
+0.01(+0.30%)
Mar 30, 2011
2.749
2.759
2.725
2.750
86,466,632
+0.03(+0.98%)
Mar 29, 2011
2.662
2.724
2.645
2.724
62,272,492
+0.05(+1.96%)
Mar 28, 2011
2.726
2.728
2.671
2.671
75,369,824
-0.03(-1.19%)
Mar 25, 2011
2.707
2.739
2.696
2.703
111,757,864
+0.01(+0.25%)
Mar 24, 2011
2.635
2.701
2.609
2.697
99,719,800
+0.10(+3.79%)
Mar 23, 2011
2.550
2.612
2.516
2.598
106,149,736
+0.03(+1.00%)
Mar 22, 2011
2.585
2.588
2.557
2.572
81,497,576
-0.00(-0.12%)
Mar 21, 2011
2.586
2.593
2.570
2.575
110,766,408
+0.09(+3.67%)
Mar 18, 2011
2.552
2.552
2.480
2.484
139,527,280
-0.01(-0.41%)
Mar 17, 2011
2.526
2.547
2.491
2.494
160,121,968
+0.04(+1.74%)
Mar 16, 2011
2.531
2.560
2.414
2.452
361,813,184
-0.12(-4.82%)
Mar 15, 2011
2.558
2.605
2.494
2.576
240,786,080
-0.07(-2.72%)
Mar 14, 2011
2.640
2.678
2.609
2.648
164,330,416
-0.02(-0.72%)
Mar 11, 2011
2.606
2.684
2.603
2.667
165,782,144
+0.03(+1.14%)
Mar 10, 2011
2.659
2.671
2.614
2.637
262,823,984
-0.08(-3.02%)
Mar 09, 2011
2.737
2.744
2.691
2.720
171,573,344
-0.04(-1.40%)
Mar 08, 2011
2.727
2.782
2.696
2.758
160,672,432
+0.02(+0.75%)
Mar 07, 2011
2.834
2.839
2.686
2.738
157,326,496
-0.07(-2.59%)
Mar 04, 2011
2.840
2.841
2.776
2.810
147,526,400
-0.03(-1.10%)
Mar 03, 2011
2.785
2.850
2.785
2.842
138,424,240
+0.11(+3.92%)
Mar 02, 2011
2.735
2.769
2.699
2.734
247,918,176
+0.03(+0.97%)
Mar 01, 2011
2.816
2.819
2.691
2.708
277,903,200
-0.09(-3.19%)
Feb 28, 2011
2.806
2.822
2.762
2.797
139,879,104
+0.01(+0.51%)
Feb 25, 2011
2.737
2.791
2.733
2.783
126,239,960
+0.08(+2.84%)
Feb 24, 2011
2.692
2.724
2.640
2.706
204,126,032
+0.03(+0.97%)
Feb 23, 2011
2.721
2.743
2.638
2.680
234,477,248
-0.04(-1.62%)
Feb 22, 2011
2.818
2.833
2.716
2.724
176,566,528
-0.17(-5.92%)
Feb 18, 2011
2.907
2.916
2.871
2.896
86,146,208
-0.01(-0.41%)
Feb 17, 2011
2.879
2.917
2.875
2.907
104,595,888
-0.00(-0.08%)
Feb 16, 2011
2.884
2.923
2.883
2.910
130,542,280
+0.04(+1.32%)
Feb 15, 2011
2.867
2.876
2.844
2.872
89,825,536
-0.01(-0.24%)
Feb 14, 2011
2.864
2.886
2.859
2.879
69,969,168
+0.01(+0.48%)
Feb 11, 2011
2.808
2.868
2.800
2.865
143,953,248
+0.04(+1.36%)
Feb 10, 2011
2.782
2.831
2.773
2.827
178,323,280
+0.01(+0.36%)
Feb 09, 2011
2.815
2.834
2.798
2.817
108,374,792
-0.01(-0.44%)
Feb 08, 2011
2.789
2.829
2.780
2.829
95,298,240
+0.04(+1.42%)
Feb 07, 2011
2.773
2.819
2.765
2.790
117,517,552
+0.03(+0.97%)
Feb 04, 2011
2.734
2.766
2.717
2.763
105,816,240
+0.03(+1.21%)
Feb 03, 2011
2.712
2.739
2.669
2.730
114,391,232
+0.01(+0.29%)
Feb 02, 2011
2.719
2.743
2.711
2.722
120,880,992
-0.01(-0.31%)
Feb 01, 2011
2.671
2.744
2.667
2.731
141,195,216
+0.10(+3.68%)
Jan 31, 2011
2.615
2.647
2.576
2.634
133,416,184
+0.03(+1.00%)
Jan 28, 2011
2.744
2.750
2.583
2.608
240,141,136
-0.14(-5.08%)
Jan 27, 2011
2.731
2.762
2.722
2.747
129,147,920
+0.03(+1.20%)
Jan 26, 2011
2.695
2.728
2.677
2.715
131,914,848
+0.03(+1.17%)
Jan 25, 2011
2.652
2.687
2.640
2.683
136,489,248
+0.01(+0.22%)
Jan 24, 2011
2.613
2.678
2.606
2.678
122,461,032
+0.07(+2.81%)
Jan 21, 2011
2.673
2.682
2.603
2.604
112,077,272
-0.04(-1.52%)
Jan 20, 2011
2.662
2.670
2.606
2.644
157,099,168
-0.04(-1.54%)
Jan 19, 2011
2.755
2.758
2.666
2.686
142,428,688
-0.06(-2.24%)
Jan 18, 2011
2.686
2.754
2.683
2.747
116,794,456
+0.01(+0.54%)
Jan 14, 2011
2.693
2.734
2.680
2.733
101,783,432
+0.04(+1.43%)
Jan 13, 2011
2.693
2.706
2.676
2.694
102,082,224
+0.01(+0.23%)
Jan 12, 2011
2.677
2.690
2.656
2.688
91,430,360
+0.04(+1.41%)
Jan 11, 2011
2.667
2.671
2.633
2.651
102,737,312
+0.01(+0.27%)
Jan 10, 2011
2.612
2.653
2.598
2.643
109,211,352
+0.02(+0.67%)
Jan 07, 2011
2.639
2.641
2.575
2.626
118,733,336
-0.00(-0.12%)
Jan 06, 2011
2.619
2.634
2.608
2.629
109,109,496
+0.02(+0.61%)
Jan 05, 2011
2.555
2.614
2.552
2.613
132,328,320
+0.04(+1.74%)
Jan 04, 2011
2.594
2.596
2.538
2.569
143,868,240
-0.00(-0.18%)
Jan 03, 2011
2.542
2.608
2.542
2.573
117,753,984
+0.08(+3.07%)
Dec 31, 2010
2.508
2.510
2.473
2.497
56,714,532
-0.02(-0.66%)
Dec 30, 2010
2.527
2.527
2.505
2.513
55,960,160
-0.01(-0.51%)
Dec 29, 2010
2.529
2.536
2.521
2.526
41,461,068
+0.01(+0.40%)
Dec 28, 2010
2.534
2.539
2.504
2.516
55,171,480
-0.01(-0.29%)
Dec 27, 2010
2.513
2.533
2.473
2.523
81,063,592
+0.00(+0.01%)
Dec 23, 2010
2.525
2.534
2.511
2.523
69,363,424
-0.01(-0.53%)
Dec 22, 2010
2.533
2.543
2.526
2.537
65,913,588
+0.00(+0.10%)
Dec 21, 2010
2.526
2.535
2.513
2.534
72,322,400
+0.03(+1.05%)
Dec 20, 2010
2.510
2.525
2.470
2.508
147,783,680
+0.01(+0.21%)
Dec 17, 2010
2.504
2.517
2.493
2.502
106,967,320
+0.01(+0.31%)
Dec 16, 2010
2.464
2.505
2.452
2.495
117,788,592
+0.03(+1.42%)
Dec 15, 2010
2.480
2.510
2.448
2.460
118,852,288
-0.02(-0.78%)
Dec 14, 2010
2.484
2.502
2.467
2.479
129,729,136
+0.01(+0.21%)
Dec 13, 2010
2.510
2.512
2.470
2.474
151,421,664
-0.02(-0.67%)
Dec 10, 2010
2.472
2.495
2.455
2.491
140,077,760
+0.03(+1.34%)
Dec 09, 2010
2.483
2.487
2.442
2.458
136,969,680
+0.00(+0.09%)
Dec 08, 2010
2.449
2.460
2.417
2.456
137,595,344
+0.02(+0.78%)
Dec 07, 2010
2.490
2.492
2.430
2.437
174,071,184
-0.00(-0.09%)
Dec 06, 2010
2.434
2.442
2.418
2.439
106,380,432
+0.00(+0.20%)
Dec 03, 2010
2.402
2.441
2.402
2.434
122,843,544
+0.01(+0.46%)
Dec 02, 2010
2.381
2.429
2.377
2.423
140,901,552
+0.05(+2.11%)
Dec 01, 2010
2.346
2.397
2.343
2.373
162,948,192
+0.10(+4.24%)
Nov 30, 2010
2.286
2.307
2.260
2.276
229,820,192
-0.06(-2.57%)
Nov 29, 2010
2.331
2.349
2.278
2.336
176,178,592
-0.00(-0.04%)
Nov 26, 2010
2.341
2.370
2.329
2.337
60,593,660
-0.03(-1.35%)
Nov 24, 2010
2.323
2.369
2.369
2.369
129,386,080
+0.09(+3.94%)
Nov 23, 2010
2.305
2.311
2.252
2.279
198,183,856
-0.07(-3.13%)
Nov 22, 2010
2.295
2.353
2.287
2.353
197,538,096
+0.04(+1.75%)
Nov 19, 2010
2.303
2.325
2.285
2.312
144,849,008
+0.00(+0.15%)
Nov 18, 2010
2.287
2.341
2.285
2.309
158,259,872
+0.07(+3.21%)
Nov 17, 2010
2.228
2.262
2.217
2.237
169,593,536
+0.01(+0.55%)
Nov 16, 2010
2.267
2.295
2.207
2.225
226,362,176
-0.12(-5.01%)
Nov 15, 2010
2.343
2.352
2.300
2.342
115,716,184
+0.03(+1.11%)
Nov 12, 2010
2.374
2.392
2.284
2.317
202,375,888
-0.08(-3.36%)
Nov 11, 2010
2.355
2.406
2.333
2.397
153,574,800
+0.01(+0.24%)
Nov 10, 2010
2.411
2.433
2.373
2.391
158,118,960
-0.01(-0.32%)
Nov 09, 2010
2.449
2.458
2.383
2.399
154,031,520
-0.03(-1.26%)
Nov 08, 2010
2.416
2.437
2.404
2.430
87,501,656
+0.01(+0.25%)
Nov 05, 2010
2.426
2.437
2.411
2.424
169,538,928
+0.00(+0.03%)
Nov 04, 2010
2.420
2.442
2.410
2.423
228,539,152
+0.06(+2.36%)
Nov 03, 2010
2.350
2.368
2.308
2.367
245,648,480
+0.02(+0.98%)
Nov 02, 2010
2.335
2.358
2.327
2.344
136,925,648
+0.05(+2.10%)
Nov 01, 2010
2.311
2.343
2.276
2.296
181,201,360
+0.00(+0.03%)
Oct 29, 2010
2.301
2.320
2.292
2.296
143,279,632
-0.01(-0.33%)
Oct 28, 2010
2.313
2.316
2.264
2.303
176,904,032
+0.01(+0.39%)
Oct 27, 2010
2.257
2.297
2.248
2.294
177,076,992
+0.03(+1.31%)
Oct 25, 2010
2.263
2.297
2.263
2.265
171,505,376
+0.02(+0.82%)
Oct 22, 2010
2.218
2.250
2.210
2.246
128,298,576
+0.03(+1.38%)
Oct 21, 2010
2.235
2.253
2.173
2.215
218,099,936
+0.01(+0.40%)
Oct 20, 2010
2.189
2.240
2.181
2.207
209,583,536
+0.03(+1.47%)
Oct 19, 2010
2.175
2.212
2.142
2.175
286,820,032
-0.05(-2.38%)
Oct 18, 2010
2.237
2.254
2.220
2.228
195,459,776
-0.01(-0.29%)
Oct 15, 2010
2.197
2.234
2.162
2.234
246,633,600
+0.09(+4.22%)
Oct 14, 2010
2.154
2.162
2.122
2.144
181,877,056
-0.01(-0.38%)
Oct 13, 2010
2.142
2.171
2.131
2.152
178,226,960
+0.03(+1.55%)
Oct 12, 2010
2.082
2.126
2.047
2.119
211,849,648
+0.03(+1.47%)
Oct 11, 2010
2.089
2.109
2.076
2.089
127,829,984
+0.01(+0.29%)
Oct 08, 2010
2.082
2.097
2.032
2.082
227,544,272
+0.03(+1.22%)
Oct 07, 2010
2.069
2.070
2.025
2.057
154,925
+0.01(+0.55%)
Oct 06, 2010
2.075
2.084
2.018
2.046
244,431,904
-0.03(-1.59%)
Oct 05, 2010
2.029
2.088
2.026
2.079
461,415
+0.10(+4.81%)
Oct 04, 2010
2.016
2.030
1.961
1.984
197,964,832
-0.04(-2.19%)
Oct 01, 2010
2.028
2.071
2.009
2.028
188,115,296
-0.00(-0.22%)
Sep 30, 2010
2.074
2.097
2.006
2.033
263,945,712
-0.02(-0.88%)
Sep 29, 2010
2.051
2.071
2.036
2.051
174,081,040
-0.01(-0.58%)
Sep 28, 2010
2.070
2.072
1.993
2.062
29,354
+0.00(+0.16%)
Sep 27, 2010
2.081
2.089
2.057
2.059
194,242,208
-0.02(-1.04%)
Sep 24, 2010
2.047
2.084
2.040
2.081
199,965,072
+0.08(+4.03%)
Sep 23, 2010
1.977
2.041
1.973
2.000
63,600
-0.00(-0.08%)
Sep 22, 2010
1.997
2.030
1.981
2.002
244,188,112
-0.01(-0.34%)
Sep 21, 2010
2.015
2.042
1.997
2.009
298,434
-0.00(-0.23%)
Sep 20, 2010
1.961
2.022
1.956
2.013
183,849,216
+0.07(+3.48%)
Sep 17, 2010
1.945
1.959
1.927
1.945
229,442,400
+0.03(+1.42%)
Sep 15, 2010
1.885
1.921
1.873
1.918
155,185,760
+0.02(+1.28%)
Sep 14, 2010
1.873
1.913
1.865
1.894
42,400
+0.02(+0.80%)
Sep 13, 2010
1.856
1.887
1.855
1.879
138,759,952
+0.05(+2.87%)
Sep 10, 2010
1.819
1.832
1.801
1.826
123,541,168
+0.01(+0.73%)
Sep 09, 2010
1.833
1.835
1.806
1.813
87,018
+0.01(+0.75%)
Sep 08, 2010
1.768
1.815
1.767
1.800
118,069
+0.04(+2.37%)
Sep 07, 2010
1.768
1.783
1.752
1.758
44,031
-0.03(-1.48%)
Sep 03, 2010
1.761
1.784
1.747
1.784
201,457,568
+0.06(+3.41%)
Sep 02, 2010
1.693
1.726
1.684
1.726
88,062
+0.04(+2.33%)
Sep 01, 2010
1.638
1.698
1.637
1.686
238,129,984
+0.10(+6.01%)
Aug 31, 2010
1.590
1.620
1.572
1.591
626,223
-0.02(-0.94%)
Aug 30, 2010
1.623
1.651
1.605
1.606
174,014,832
+0.01(+0.92%)
Aug 27, 2010
1.639
1.644
1.557
1.591
288,217,600
-0.05(-3.23%)
Aug 26, 2010
1.627
1.657
1.595
1.644
237,393,328
+0.01(+0.43%)
Aug 25, 2010
1.585
1.652
1.579
1.637
104,370
+0.03(+1.77%)
Aug 24, 2010
1.634
1.642
1.593
1.608
366,927
-0.06(-3.62%)
Aug 23, 2010
1.727
1.734
1.669
1.669
175,122,400
-0.03(-1.96%)
Aug 20, 2010
1.693
1.711
1.674
1.702
174,392,720
+0.00(+0.25%)
Aug 19, 2010
1.731
1.744
1.675
1.698
29,354
-0.05(-2.99%)
Aug 18, 2010
1.732
1.772
1.718
1.750
131,278
+0.01(+0.74%)
Aug 17, 2010
1.718
1.768
1.712
1.738
382,191
+0.04(+2.53%)
Aug 16, 2010
1.670
1.718
1.657
1.695
160,463,200
+0.01(+0.38%)
Aug 13, 2010
1.688
1.714
1.688
1.688
140,376,656
-0.02(-1.40%)
Aug 12, 2010
1.676
1.728
1.667
1.712
223,724,896
-0.03(-1.69%)
Aug 11, 2010
1.782
1.782
1.726
1.741
1,599,902
-0.10(-5.32%)
Aug 10, 2010
1.845
1.863
1.810
1.839
32,615
-0.03(-1.78%)
Aug 09, 2010
1.868
1.883
1.851
1.873
115,764,744
+0.02(+1.29%)
Aug 06, 2010
1.849
1.856
1.793
1.849
201,570,096
-0.01(-0.34%)
Aug 05, 2010
1.846
1.861
1.830
1.855
109,367,584
-0.01(-0.48%)
Aug 04, 2010
1.844
1.867
1.828
1.864
14,057
+0.04(+2.03%)
Aug 03, 2010
1.838
1.845
1.809
1.827
48,597
-0.01(-0.78%)
Aug 02, 2010
1.820
1.851
1.806
1.841
140,908,256
+0.06(+3.66%)
Jul 30, 2010
1.776
1.798
1.718
1.776
252,314,720
+0.01(+0.50%)
Jul 29, 2010
1.814
1.822
1.732
1.768
77,136
-0.03(-1.50%)
Jul 28, 2010
1.820
1.836
1.781
1.795
22,831
-0.03(-1.53%)
Jul 27, 2010
1.844
1.847
1.807
1.822
52,185
-0.00(-0.07%)
Jul 26, 2010
1.802
1.827
1.784
1.824
212,836,048
+0.03(+1.55%)
Jul 23, 2010
1.750
1.798
1.743
1.796
233,221,824
+0.02(+1.29%)
Jul 22, 2010
1.736
1.789
1.733
1.773
44,194
+0.08(+5.00%)
Jul 21, 2010
1.773
1.773
1.682
1.688
280,620,192
-0.05(-2.60%)
Jul 20, 2010
1.638
1.735
1.629
1.734
183,431
+0.04(+2.30%)
Jul 19, 2010
1.677
1.701
1.648
1.695
190,729,088
+0.03(+1.62%)
Jul 16, 2010
1.668
1.756
1.663
1.668
282,338,656
-0.07(-4.19%)
Jul 15, 2010
1.753
1.774
1.716
1.741
240,637,808
-0.02(-1.13%)
Jul 14, 2010
1.750
1.780
1.735
1.760
74,885
+0.02(+1.16%)
Jul 13, 2010
1.728
1.756
1.703
1.740
767,808
+0.03(+1.87%)
Jul 12, 2010
1.687
1.720
1.677
1.708
191,615,456
+0.02(+1.12%)
Jul 09, 2010
1.689
1.690
1.649
1.689
176,723,248
+0.03(+2.00%)
Jul 08, 2010
1.665
1.671
1.619
1.656
36,855
+0.02(+1.05%)
Jul 07, 2010
1.552
1.643
1.549
1.639
258,553,152
+0.10(+6.35%)
Jul 06, 2010
1.577
1.597
1.516
1.541
257,664
+0.01(+0.52%)
Jul 02, 2010
1.533
1.562
1.505
1.533
249,306,304
-0.01(-0.58%)
Jul 01, 2010
1.559
1.567
1.482
1.542
401,189,248
-0.01(-0.59%)
Jun 30, 2010
1.589
1.620
1.544
1.551
492,694
-0.04(-2.35%)
Jun 29, 2010
1.680
1.682
1.576
1.589
285,714
-0.16(-8.93%)
Jun 25, 2010
1.745
1.775
1.720
1.745
242,304,928
-0.01(-0.40%)
Jun 24, 2010
1.790
1.802
1.739
1.752
283,068,384
-0.06(-3.12%)
Jun 23, 2010
1.825
1.839
1.777
1.808
246,587,328
-0.01(-0.71%)
Jun 22, 2010
1.865
1.893
1.814
1.821
208,447
-0.04(-1.96%)
Jun 21, 2010
1.929
1.936
1.828
1.857
262,531,296
-0.03(-1.45%)
Jun 18, 2010
1.885
1.909
1.871
1.885
159,131,760
+0.01(+0.28%)
Jun 17, 2010
1.887
1.889
1.846
1.879
215,571,040
+0.01(+0.57%)
Jun 16, 2010
1.841
1.885
1.835
1.869
231,886,144
+0.02(+0.96%)
Jun 15, 2010
1.776
1.856
1.773
1.851
166,405
+0.09(+5.32%)
Jun 14, 2010
1.791
1.815
1.752
1.757
212,036,896
+0.00(+0.02%)
Jun 11, 2010
1.692
1.761
1.691
1.757
200,092,144
+0.03(+1.87%)
Jun 10, 2010
1.674
1.729
1.663
1.725
46,868
+0.09(+5.69%)
Jun 09, 2010
1.683
1.714
1.622
1.632
255,862,480
-0.03(-1.77%)
Jun 08, 2010
1.674
1.682
1.615
1.661
317,156
-0.01(-0.42%)
Jun 07, 2010
1.748
1.757
1.662
1.669
289,431,360
-0.06(-3.73%)
Jun 04, 2010
1.733
1.825
1.717
1.733
475,609,696
-0.09(-5.04%)
Jun 03, 2010
1.832
1.864
1.809
1.825
249,021,904
+0.00(+0.12%)
Jun 02, 2010
1.760
1.824
1.736
1.823
489,236
+0.09(+4.90%)
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.