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, 2013
4.284
4.348
4.231
4.236
40,493,616
-0.08(-1.85%)
May 30, 2013
4.276
4.356
4.276
4.316
34,165,348
+0.04(+1.04%)
May 29, 2013
4.279
4.303
4.223
4.271
50,330,204
-0.04(-0.97%)
May 28, 2013
4.356
4.388
4.288
4.313
41,700,692
+0.05(+1.27%)
May 24, 2013
4.205
4.259
4.182
4.259
33,572,404
-0.00(-0.01%)
May 23, 2013
4.206
4.290
4.191
4.260
66,056,292
-0.03(-0.63%)
May 22, 2013
4.370
4.439
4.238
4.287
84,372,672
-0.07(-1.60%)
May 21, 2013
4.346
4.391
4.316
4.356
32,698,918
+0.01(+0.18%)
May 20, 2013
4.338
4.378
4.316
4.348
30,643,684
-0.01(-0.28%)
May 17, 2013
4.321
4.367
4.298
4.360
36,462,456
+0.08(+1.83%)
May 16, 2013
4.299
4.339
4.276
4.282
25,475,492
-0.01(-0.17%)
May 15, 2013
4.256
4.298
4.236
4.290
17,845,356
+0.06(+1.40%)
May 13, 2013
4.205
4.249
4.196
4.231
20,773,590
+0.01(+0.34%)
May 10, 2013
4.184
4.222
4.171
4.216
25,321,312
+0.04(+1.06%)
May 09, 2013
4.161
4.224
4.152
4.172
30,872,068
-0.01(-0.19%)
May 08, 2013
4.133
4.186
4.122
4.180
20,942,538
+0.04(+1.00%)
May 07, 2013
4.159
4.165
4.109
4.139
28,961,266
-0.00(-0.12%)
May 06, 2013
4.128
4.157
4.121
4.144
30,534,204
+0.03(+0.73%)
May 03, 2013
4.094
4.137
4.018
4.114
30,827,712
+0.10(+2.37%)
May 02, 2013
3.933
4.034
3.926
4.018
23,539,812
+0.10(+2.48%)
May 01, 2013
3.958
3.972
3.904
3.921
58,039,240
-0.03(-0.84%)
Apr 30, 2013
3.909
3.958
3.881
3.954
42,405,768
+0.05(+1.39%)
Apr 29, 2013
3.854
3.929
3.852
3.900
36,357,684
+0.07(+1.82%)
Apr 26, 2013
3.833
3.851
3.797
3.831
39,708,520
-0.02(-0.56%)
Apr 25, 2013
3.832
3.883
3.832
3.852
42,433,536
+0.04(+1.07%)
Apr 24, 2013
3.797
3.841
3.780
3.812
46,046,628
-0.00(-0.08%)
Apr 23, 2013
3.791
3.842
3.747
3.815
46,334,012
+0.07(+1.94%)
Apr 22, 2013
3.696
3.771
3.669
3.742
33,444,840
+0.07(+1.93%)
Apr 19, 2013
3.586
3.685
3.576
3.671
55,437,532
+0.10(+2.77%)
Apr 18, 2013
3.695
3.695
3.541
3.572
55,729,120
-0.10(-2.81%)
Apr 17, 2013
3.755
3.759
3.631
3.675
62,354,924
-0.15(-3.91%)
Apr 16, 2013
3.769
3.832
3.752
3.825
23,057,728
+0.10(+2.68%)
Apr 15, 2013
3.850
3.861
3.717
3.725
35,369,180
-0.15(-3.92%)
Apr 12, 2013
3.867
3.884
3.820
3.877
28,431,266
-0.00(-0.08%)
Apr 11, 2013
3.866
3.901
3.860
3.880
32,576,098
-0.01(-0.19%)
Apr 10, 2013
3.764
3.897
3.764
3.888
29,336,972
+0.15(+3.95%)
Apr 09, 2013
3.712
3.770
3.677
3.740
44,155,924
+0.05(+1.27%)
Apr 08, 2013
3.647
3.693
3.634
3.693
22,982,662
+0.04(+1.08%)
Apr 05, 2013
3.599
3.664
3.581
3.654
44,162,896
-0.06(-1.71%)
Apr 04, 2013
3.711
3.733
3.675
3.717
30,058,002
+0.00(+0.08%)
Apr 03, 2013
3.786
3.797
3.696
3.714
43,693,956
-0.07(-1.82%)
Apr 02, 2013
3.759
3.807
3.753
3.783
36,009,892
+0.06(+1.59%)
Apr 01, 2013
3.781
3.788
3.705
3.724
36,333,120
-0.05(-1.43%)
Mar 28, 2013
3.757
3.784
3.739
3.778
23,336,206
+0.02(+0.54%)
Mar 27, 2013
3.698
3.762
3.687
3.758
24,002,560
+0.01(+0.25%)
Mar 26, 2013
3.736
3.749
3.719
3.749
22,616,688
+0.04(+1.16%)
Mar 25, 2013
3.756
3.773
3.672
3.706
43,754,108
-0.03(-0.77%)
Mar 22, 2013
3.693
3.739
3.686
3.735
23,495,634
+0.07(+1.86%)
Mar 21, 2013
3.683
3.699
3.647
3.666
44,726,204
-0.08(-2.12%)
Mar 20, 2013
3.748
3.764
3.715
3.746
26,879,156
+0.05(+1.25%)
Mar 19, 2013
3.734
3.748
3.632
3.699
55,974,420
-0.01(-0.28%)
Mar 18, 2013
3.661
3.741
3.643
3.710
27,791,888
-0.02(-0.53%)
Mar 15, 2013
3.753
3.759
3.710
3.730
34,068,424
-0.02(-0.56%)
Mar 14, 2013
3.750
3.765
3.734
3.750
26,904,234
+0.03(+0.71%)
Mar 13, 2013
3.741
3.753
3.700
3.724
32,148,858
-0.01(-0.35%)
Mar 12, 2013
3.741
3.757
3.699
3.737
32,859,998
-0.03(-0.70%)
Mar 11, 2013
3.731
3.764
3.708
3.763
21,635,656
+0.03(+0.69%)
Mar 08, 2013
3.755
3.768
3.712
3.737
23,747,826
+0.00(+0.12%)
Mar 07, 2013
3.718
3.744
3.707
3.733
23,088,256
+0.02(+0.56%)
Mar 06, 2013
3.756
3.756
3.702
3.712
28,645,950
-0.02(-0.56%)
Mar 05, 2013
3.669
3.740
3.667
3.733
49,776,892
+0.11(+3.02%)
Mar 04, 2013
3.567
3.624
3.559
3.624
43,940,992
+0.03(+0.92%)
Mar 01, 2013
3.538
3.604
3.503
3.591
33,519,306
+0.03(+0.81%)
Feb 28, 2013
3.604
3.630
3.562
3.562
50,195,984
-0.01(-0.33%)
Feb 27, 2013
3.505
3.620
3.496
3.574
66,278,460
+0.07(+2.02%)
Feb 26, 2013
3.488
3.518
3.443
3.503
65,408,048
-0.06(-1.79%)
Feb 22, 2013
3.535
3.567
3.511
3.567
31,043,538
+0.07(+1.98%)
Feb 21, 2013
3.547
3.554
3.472
3.497
65,772,084
-0.08(-2.15%)
Feb 20, 2013
3.688
3.688
3.574
3.574
41,682,060
-0.11(-3.08%)
Feb 19, 2013
3.650
3.689
3.648
3.688
20,425,146
+0.05(+1.40%)
Feb 15, 2013
3.655
3.674
3.615
3.637
31,127,090
-0.02(-0.49%)
Feb 14, 2013
3.623
3.668
3.622
3.655
23,735,206
-0.00(-0.12%)
Feb 13, 2013
3.654
3.687
3.637
3.659
21,701,962
+0.03(+0.71%)
Feb 12, 2013
3.656
3.669
3.628
3.633
27,647,876
-0.03(-0.82%)
Feb 11, 2013
3.665
3.671
3.640
3.663
26,628,778
+0.00(+0.02%)
Feb 08, 2013
3.626
3.677
3.622
3.663
33,042,992
+0.07(+2.04%)
Feb 07, 2013
3.589
3.596
3.510
3.589
40,556,892
+0.01(+0.21%)
Feb 06, 2013
3.582
3.615
3.561
3.582
38,534,036
+0.08(+2.33%)
Feb 04, 2013
3.585
3.607
3.500
3.500
58,889,016
-0.13(-3.50%)
Feb 01, 2013
3.596
3.641
3.567
3.628
38,899,964
+0.08(+2.34%)
Jan 31, 2013
3.559
3.596
3.540
3.545
37,687,564
-0.02(-0.59%)
Jan 30, 2013
3.588
3.612
3.545
3.566
49,321,896
+0.00(+0.09%)
Jan 29, 2013
3.566
3.592
3.520
3.562
48,565,456
-0.01(-0.38%)
Jan 28, 2013
3.562
3.600
3.553
3.576
47,084,976
+0.01(+0.41%)
Jan 25, 2013
3.548
3.580
3.533
3.561
39,942,996
+0.04(+1.01%)
Jan 24, 2013
3.528
3.591
3.513
3.526
49,352,784
-0.09(-2.61%)
Jan 23, 2013
3.621
3.645
3.610
3.620
46,754,124
+0.04(+0.99%)
Jan 22, 2013
3.578
3.586
3.534
3.585
37,536,500
+0.01(+0.36%)
Jan 18, 2013
3.562
3.577
3.537
3.572
30,551,528
-0.01(-0.36%)
Jan 17, 2013
3.583
3.613
3.569
3.585
44,680,108
+0.03(+0.92%)
Jan 16, 2013
3.535
3.575
3.521
3.552
37,009,676
+0.03(+0.77%)
Jan 15, 2013
3.525
3.534
3.494
3.525
38,323,912
-0.03(-0.95%)
Jan 14, 2013
3.553
3.580
3.529
3.559
34,540,584
-0.03(-0.94%)
Jan 11, 2013
3.578
3.594
3.563
3.593
26,962,202
+0.01(+0.33%)
Jan 10, 2013
3.586
3.593
3.516
3.581
55,569,936
+0.04(+1.23%)
Jan 09, 2013
3.523
3.559
3.518
3.537
35,736,100
+0.02(+0.45%)
Jan 08, 2013
3.524
3.544
3.477
3.521
45,733,988
-0.01(-0.28%)
Jan 07, 2013
3.505
3.539
3.484
3.531
40,821,436
+0.01(+0.19%)
Jan 04, 2013
3.550
3.550
3.508
3.524
30,333,132
-0.03(-0.73%)
Jan 03, 2013
3.585
3.600
3.527
3.550
40,163,624
-0.03(-0.93%)
Jan 02, 2013
3.546
3.587
3.510
3.583
86,463,272
+0.22(+6.46%)
Dec 31, 2012
3.224
3.385
3.215
3.366
92,675,032
+0.13(+4.04%)
Dec 28, 2012
3.249
3.300
3.233
3.235
42,476,132
-0.06(-1.95%)
Dec 27, 2012
3.314
3.322
3.215
3.300
61,919,976
-0.01(-0.37%)
Dec 26, 2012
3.367
3.379
3.287
3.312
18,467,458
-0.05(-1.58%)
Dec 24, 2012
3.363
3.374
3.353
3.365
8,738,767
-0.02(-0.54%)
Dec 21, 2012
3.349
3.390
3.319
3.384
45,678,424
-0.07(-1.97%)
Dec 20, 2012
3.467
3.471
3.420
3.452
48,048,676
-0.00(-0.07%)
Dec 19, 2012
3.505
3.507
3.452
3.454
44,699,020
-0.03(-0.88%)
Dec 18, 2012
3.427
3.495
3.398
3.485
98,550,344
+0.10(+2.95%)
Dec 17, 2012
3.298
3.385
3.292
3.385
36,964,068
+0.09(+2.74%)
Dec 14, 2012
3.317
3.335
3.273
3.295
42,640,784
-0.06(-1.86%)
Dec 13, 2012
3.401
3.447
3.329
3.357
55,992,580
-0.05(-1.53%)
Dec 12, 2012
3.461
3.464
3.394
3.409
49,772,520
-0.02(-0.54%)
Dec 11, 2012
3.387
3.465
3.381
3.428
54,419,340
+0.09(+2.63%)
Dec 10, 2012
3.305
3.375
3.303
3.340
34,801,252
+0.02(+0.63%)
Dec 07, 2012
3.395
3.402
3.298
3.319
43,275,520
-0.04(-1.20%)
Dec 06, 2012
3.300
3.378
3.281
3.360
48,826,776
+0.04(+1.28%)
Dec 05, 2012
3.385
3.385
3.282
3.317
65,486,356
-0.07(-2.10%)
Dec 04, 2012
3.399
3.408
3.351
3.389
44,365,604
-0.03(-0.75%)
Nov 30, 2012
3.425
3.429
3.392
3.414
40,099,344
-0.01(-0.23%)
Nov 29, 2012
3.416
3.446
3.390
3.422
61,388,196
+0.04(+1.18%)
Nov 28, 2012
3.295
3.388
3.252
3.382
61,380,400
+0.06(+1.71%)
Nov 27, 2012
3.344
3.370
3.314
3.325
53,589,580
-0.03(-0.79%)
Nov 26, 2012
3.306
3.352
3.283
3.352
41,579,368
+0.03(+1.00%)
Nov 23, 2012
3.263
3.320
3.255
3.319
31,491,122
+0.10(+2.97%)
Nov 21, 2012
3.215
3.232
3.190
3.223
40,424,508
+0.02(+0.48%)
Nov 20, 2012
3.207
3.218
3.148
3.208
59,872,248
+0.00(+0.06%)
Nov 19, 2012
3.127
3.211
3.127
3.206
57,956,084
+0.15(+4.81%)
Nov 16, 2012
3.039
3.079
2.964
3.059
84,155,672
+0.03(+0.85%)
Nov 15, 2012
3.062
3.081
3.013
3.033
81,629,232
-0.02(-0.74%)
Nov 14, 2012
3.160
3.167
3.047
3.056
75,301,544
-0.08(-2.47%)
Nov 13, 2012
3.122
3.190
3.112
3.133
54,788,276
-0.04(-1.26%)
Nov 12, 2012
3.213
3.220
3.157
3.173
39,765,228
-0.01(-0.17%)
Nov 09, 2012
3.154
3.244
3.149
3.178
77,150,056
+0.02(+0.76%)
Nov 08, 2012
3.268
3.285
3.152
3.154
66,074,432
-0.10(-2.94%)
Nov 07, 2012
3.343
3.347
3.224
3.250
89,580,672
-0.16(-4.80%)
Nov 06, 2012
3.406
3.459
3.387
3.414
55,554,340
+0.01(+0.43%)
Nov 05, 2012
3.354
3.412
3.343
3.399
31,955,098
+0.05(+1.54%)
Nov 02, 2012
3.460
3.465
3.347
3.347
47,129,368
-0.08(-2.40%)
Nov 01, 2012
3.374
3.442
3.358
3.430
34,580,948
+0.10(+2.87%)
Oct 31, 2012
3.371
3.379
3.311
3.334
35,523,852
-0.04(-1.25%)
Oct 26, 2012
3.357
3.376
3.376
3.376
97,315,752
+0.02(+0.58%)
Oct 25, 2012
3.405
3.415
3.336
3.357
50,721,836
+0.00(+0.13%)
Oct 24, 2012
3.419
3.429
3.347
3.352
51,861,612
-0.03(-0.87%)
Oct 23, 2012
3.392
3.440
3.360
3.382
67,528,448
-0.03(-0.93%)
Oct 19, 2012
3.577
3.579
3.404
3.414
64,765,056
-0.17(-4.82%)
Oct 18, 2012
3.645
3.668
3.557
3.587
56,215,528
-0.08(-2.29%)
Oct 17, 2012
3.634
3.691
3.625
3.671
42,507,188
-0.00(-0.07%)
Oct 16, 2012
3.582
3.681
3.582
3.673
47,194,812
+0.10(+2.90%)
Oct 15, 2012
3.549
3.581
3.505
3.569
46,822,504
+0.05(+1.41%)
Oct 12, 2012
3.527
3.561
3.508
3.520
46,152,120
-0.00(-0.05%)
Oct 11, 2012
3.600
3.604
3.520
3.522
44,664,984
-0.03(-0.78%)
Oct 10, 2012
3.581
3.601
3.534
3.549
55,266,292
-0.04(-1.03%)
Oct 09, 2012
3.679
3.682
3.566
3.586
62,838,784
-0.12(-3.16%)
Oct 08, 2012
3.726
3.741
3.683
3.703
36,142,756
-0.06(-1.69%)
Oct 05, 2012
3.846
3.859
3.751
3.767
38,802,768
-0.04(-1.11%)
Oct 04, 2012
3.799
3.831
3.773
3.809
35,695,852
+0.03(+0.75%)
Oct 03, 2012
3.759
3.797
3.726
3.781
50,158,316
+0.04(+1.13%)
Oct 02, 2012
3.748
3.769
3.679
3.739
42,676,480
+0.03(+0.69%)
Oct 01, 2012
3.765
3.807
3.692
3.713
43,754,612
-0.02(-0.46%)
Sep 28, 2012
3.763
3.787
3.720
3.730
44,701,464
-0.06(-1.54%)
Sep 27, 2012
3.706
3.806
3.694
3.788
35,635,088
+0.10(+2.69%)
Sep 26, 2012
3.738
3.742
3.650
3.689
41,803,536
-0.06(-1.55%)
Sep 25, 2012
3.880
3.894
3.745
3.747
38,494,728
-0.11(-2.75%)
Sep 24, 2012
3.837
3.871
3.823
3.853
27,768,894
-0.05(-1.32%)
Sep 21, 2012
3.937
3.947
3.896
3.905
24,927,732
+0.00(+0.08%)
Sep 20, 2012
3.869
3.907
3.851
3.902
37,066,644
-0.01(-0.16%)
Sep 19, 2012
3.896
3.929
3.872
3.908
29,986,490
+0.01(+0.31%)
Sep 18, 2012
3.869
3.898
3.868
3.896
23,496,942
+0.01(+0.19%)
Sep 17, 2012
3.890
3.890
3.861
3.888
25,892,964
+0.00(+0.06%)
Sep 14, 2012
3.849
3.913
3.843
3.886
55,669,132
+0.07(+1.88%)
Sep 13, 2012
3.726
3.849
3.715
3.814
52,576,908
+0.10(+2.56%)
Sep 12, 2012
3.723
3.736
3.672
3.719
44,741,712
+0.02(+0.63%)
Sep 11, 2012
3.709
3.736
3.683
3.696
35,971,048
-0.01(-0.33%)
Sep 10, 2012
3.788
3.801
3.703
3.708
34,930,736
-0.09(-2.48%)
Sep 07, 2012
3.799
3.818
3.784
3.802
32,903,500
-0.01(-0.27%)
Sep 06, 2012
3.698
3.817
3.697
3.813
54,121,868
+0.16(+4.38%)
Sep 05, 2012
3.657
3.690
3.634
3.653
31,740,666
-0.01(-0.25%)
Sep 04, 2012
3.659
3.688
3.590
3.662
40,904,140
-0.01(-0.25%)
Aug 31, 2012
3.674
3.699
3.596
3.671
52,665,168
+0.05(+1.41%)
Aug 30, 2012
3.664
3.667
3.610
3.620
29,219,334
-0.07(-1.99%)
Aug 29, 2012
3.696
3.714
3.664
3.694
23,932,394
-0.00(-0.02%)
Aug 27, 2012
3.717
3.725
3.679
3.695
31,781,338
+0.01(+0.35%)
Aug 24, 2012
3.622
3.701
3.611
3.682
41,849,004
+0.04(+1.15%)
Aug 23, 2012
3.668
3.689
3.620
3.640
48,843,068
-0.06(-1.58%)
Aug 22, 2012
3.650
3.714
3.633
3.698
52,415,964
+0.03(+0.75%)
Aug 21, 2012
3.723
3.748
3.641
3.671
59,048,844
-0.03(-0.76%)
Aug 20, 2012
3.682
3.699
3.653
3.699
30,017,670
+0.01(+0.33%)
Aug 17, 2012
3.670
3.688
3.655
3.687
25,064,456
+0.03(+0.87%)
Aug 16, 2012
3.599
3.673
3.590
3.655
47,729,172
+0.08(+2.34%)
Aug 15, 2012
3.547
3.580
3.546
3.571
24,480,504
+0.02(+0.50%)
Aug 14, 2012
3.577
3.592
3.534
3.553
38,068,588
+0.00(+0.12%)
Aug 13, 2012
3.535
3.550
3.495
3.549
29,308,538
+0.02(+0.43%)
Aug 10, 2012
3.505
3.535
3.487
3.534
33,038,824
+0.01(+0.21%)
Aug 09, 2012
3.509
3.538
3.495
3.527
31,311,686
+0.02(+0.61%)
Aug 08, 2012
3.492
3.524
3.482
3.505
35,760,236
-0.01(-0.19%)
Aug 07, 2012
3.486
3.539
3.473
3.512
42,650,568
+0.06(+1.69%)
Aug 06, 2012
3.439
3.484
3.422
3.454
43,470,400
+0.05(+1.61%)
Aug 03, 2012
3.380
3.431
3.362
3.399
66,516,312
+0.12(+3.68%)
Aug 02, 2012
3.250
3.344
3.231
3.278
72,122,312
-0.02(-0.69%)
Aug 01, 2012
3.369
3.370
3.278
3.301
58,482,716
-0.02(-0.52%)
Jul 31, 2012
3.333
3.358
3.315
3.318
71,666,464
-0.01(-0.17%)
Jul 30, 2012
3.347
3.374
3.301
3.324
62,120,324
-0.01(-0.31%)
Jul 27, 2012
3.224
3.339
3.206
3.334
63,311,584
+0.16(+5.02%)
Jul 26, 2012
3.189
3.216
3.139
3.175
63,301,812
+0.08(+2.58%)
Jul 25, 2012
3.094
3.137
3.059
3.095
64,626,276
-0.04(-1.39%)
Jul 24, 2012
3.202
3.209
3.099
3.138
63,835,768
-0.05(-1.71%)
Jul 23, 2012
3.142
3.212
3.092
3.193
55,933,840
-0.08(-2.36%)
Jul 20, 2012
3.355
3.356
3.266
3.270
54,649,168
-0.09(-2.54%)
Jul 19, 2012
3.328
3.378
3.318
3.355
70,214,664
+0.07(+2.17%)
Jul 18, 2012
3.184
3.304
3.184
3.284
74,466,296
+0.09(+2.76%)
Jul 17, 2012
3.203
3.219
3.109
3.196
64,234,528
+0.03(+0.95%)
Jul 16, 2012
3.169
3.197
3.141
3.166
50,118,704
-0.02(-0.50%)
Jul 13, 2012
3.105
3.198
3.103
3.182
55,860,372
+0.09(+2.89%)
Jul 12, 2012
3.103
3.116
3.034
3.092
63,248,420
-0.06(-1.77%)
Jul 11, 2012
3.176
3.193
3.097
3.148
66,950,512
-0.04(-1.16%)
Jul 10, 2012
3.282
3.299
3.160
3.185
68,698,064
-0.07(-2.00%)
Jul 09, 2012
3.251
3.276
3.216
3.250
45,482,108
-0.01(-0.28%)
Jul 06, 2012
3.316
3.319
3.214
3.259
53,406,460
-0.08(-2.51%)
Jul 05, 2012
3.332
3.377
3.298
3.343
53,866,356
+0.00(+0.11%)
Jul 03, 2012
3.287
3.339
3.278
3.339
22,763,852
+0.05(+1.64%)
Jul 02, 2012
3.274
3.287
3.236
3.286
35,809,324
+0.02(+0.64%)
Jun 29, 2012
3.188
3.265
3.173
3.265
52,463,276
+0.19(+6.18%)
Jun 28, 2012
3.095
3.100
3.008
3.075
69,325,920
-0.07(-2.15%)
Jun 27, 2012
3.130
3.169
3.121
3.142
39,542,380
+0.04(+1.16%)
Jun 26, 2012
3.084
3.122
3.059
3.106
55,796,152
+0.04(+1.36%)
Jun 25, 2012
3.137
3.138
3.049
3.064
65,795,016
-0.12(-3.89%)
Jun 22, 2012
3.143
3.197
3.128
3.188
44,215,212
+0.06(+2.06%)
Jun 21, 2012
3.279
3.290
3.117
3.124
76,963,328
-0.17(-5.09%)
Jun 20, 2012
3.294
3.316
3.240
3.291
93,182,632
+0.01(+0.28%)
Jun 19, 2012
3.249
3.309
3.244
3.282
53,040,444
+0.07(+2.04%)
Jun 18, 2012
3.134
3.232
3.121
3.216
52,557,420
+0.06(+1.88%)
Jun 15, 2012
3.098
3.165
3.095
3.157
39,644,468
+0.08(+2.45%)
Jun 14, 2012
3.056
3.105
3.026
3.081
60,296,544
+0.02(+0.76%)
Jun 13, 2012
3.083
3.130
3.037
3.058
46,253,568
-0.04(-1.35%)
Jun 12, 2012
3.054
3.103
3.016
3.100
51,039,988
+0.06(+2.12%)
Jun 11, 2012
3.179
3.184
3.024
3.035
60,447,508
-0.10(-3.19%)
Jun 08, 2012
3.062
3.141
3.045
3.135
41,266,844
+0.06(+2.04%)
Jun 07, 2012
3.163
3.163
3.068
3.073
47,817,088
-0.03(-0.89%)
Jun 06, 2012
3.010
3.103
3.002
3.100
64,173,976
+0.14(+4.66%)
Jun 05, 2012
2.919
2.973
2.916
2.962
51,682,324
+0.03(+0.88%)
Jun 04, 2012
2.912
2.947
2.859
2.937
59,979,568
+0.04(+1.48%)
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.