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
BlackRock MuniHoldings Investment Quality Fund
(NY:
MFL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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
5.771
5.776
5.721
5.746
94,039
+0.02(+0.26%)
May 28, 2009
5.776
5.821
5.726
5.731
103,383
-0.03(-0.44%)
May 27, 2009
5.726
5.806
5.726
5.756
176,729
+0.01(+0.09%)
May 26, 2009
5.761
5.766
5.686
5.751
199,806
+0.00(+0.00%)
May 22, 2009
5.826
5.826
5.666
5.751
207,369
-0.06(-0.95%)
May 21, 2009
5.821
5.826
5.771
5.806
153,039
+0.01(+0.09%)
May 20, 2009
5.791
5.826
5.781
5.801
105,545
+0.04(+0.61%)
May 19, 2009
5.751
5.796
5.746
5.766
105,101
+0.03(+0.53%)
May 18, 2009
5.666
5.736
5.661
5.736
50,920
+0.11(+1.96%)
May 15, 2009
5.671
5.696
5.620
5.625
63,216
-0.05(-0.80%)
May 14, 2009
5.666
5.671
5.620
5.671
63,022
-0.01(-0.18%)
May 13, 2009
5.676
5.718
5.636
5.681
85,080
-0.08(-1.31%)
May 12, 2009
5.736
5.776
5.721
5.756
109,435
+0.00(+0.00%)
May 11, 2009
5.716
5.756
5.696
5.756
70,837
+0.06(+0.97%)
May 08, 2009
5.656
5.741
5.656
5.701
96,379
+0.03(+0.44%)
May 07, 2009
5.721
5.754
5.651
5.676
102,033
-0.05(-0.79%)
May 06, 2009
5.676
5.756
5.656
5.721
214,532
+0.07(+1.15%)
May 05, 2009
5.631
5.676
5.610
5.656
72,452
+0.02(+0.36%)
May 04, 2009
5.600
5.646
5.600
5.636
101,298
+0.06(+1.08%)
May 01, 2009
5.595
5.625
5.570
5.575
91,855
+0.01(+0.09%)
Apr 30, 2009
5.520
5.610
5.520
5.570
127,969
+0.04(+0.73%)
Apr 29, 2009
5.525
5.555
5.500
5.530
208,305
+0.02(+0.36%)
Apr 28, 2009
5.500
5.550
5.495
5.510
126,732
+0.02(+0.27%)
Apr 27, 2009
5.550
5.559
5.495
5.495
94,290
-0.06(-1.09%)
Apr 24, 2009
5.545
5.580
5.500
5.555
168,072
-0.02(-0.27%)
Apr 23, 2009
5.520
5.570
5.500
5.570
119,354
+0.06(+1.00%)
Apr 22, 2009
5.455
5.520
5.410
5.515
100,143
+0.08(+1.39%)
Apr 21, 2009
5.349
5.450
5.349
5.440
114,886
+0.06(+1.03%)
Apr 20, 2009
5.465
5.485
5.384
5.384
78,970
-0.05(-0.92%)
Apr 17, 2009
5.410
5.460
5.384
5.435
89,048
+0.03(+0.46%)
Apr 16, 2009
5.404
5.425
5.369
5.410
140,024
+0.00(+0.00%)
Apr 15, 2009
5.339
5.425
5.339
5.410
112,726
+0.07(+1.32%)
Apr 14, 2009
5.299
5.339
5.294
5.339
68,436
+0.05(+0.85%)
Apr 13, 2009
5.319
5.319
5.284
5.294
95,467
-0.05(-0.94%)
Apr 09, 2009
5.339
5.384
5.299
5.344
133,965
+0.03(+0.57%)
Apr 08, 2009
5.284
5.374
5.284
5.314
149,883
-0.03(-0.47%)
Apr 07, 2009
5.334
5.374
5.279
5.339
114,512
-0.03(-0.47%)
Apr 06, 2009
5.279
5.364
5.274
5.364
174,029
+0.10(+1.81%)
Apr 03, 2009
5.229
5.294
5.229
5.269
110,347
+0.03(+0.48%)
Apr 02, 2009
5.224
5.259
5.194
5.244
106,568
+0.10(+1.85%)
Apr 01, 2009
5.098
5.163
5.098
5.148
229,148
+0.06(+1.18%)
Mar 31, 2009
5.078
5.128
5.078
5.088
95,511
+0.03(+0.50%)
Mar 30, 2009
5.219
5.219
5.058
5.063
124,787
-0.11(-2.14%)
Mar 26, 2009
5.224
5.244
5.173
5.173
118,418
-0.05(-0.87%)
Mar 25, 2009
5.259
5.279
5.189
5.219
135,984
-0.06(-1.05%)
Mar 24, 2009
5.254
5.324
5.229
5.274
117,379
+0.00(+0.00%)
Mar 23, 2009
5.254
5.289
5.229
5.274
114,044
+0.03(+0.57%)
Mar 20, 2009
5.224
5.249
5.199
5.244
70,242
+0.03(+0.48%)
Mar 19, 2009
5.148
5.239
5.143
5.219
126,442
+0.09(+1.66%)
Mar 18, 2009
5.073
5.148
5.033
5.133
145,786
+0.06(+1.09%)
Mar 17, 2009
5.083
5.088
4.998
5.078
125,253
-0.01(-0.10%)
Mar 16, 2009
5.088
5.103
5.038
5.083
85,213
+0.02(+0.30%)
Mar 13, 2009
5.148
5.168
5.068
5.068
0
-0.10(-1.85%)
Mar 12, 2009
5.138
5.173
5.088
5.163
72,477
+0.00(+0.00%)
Mar 11, 2009
5.168
5.209
5.143
5.163
60,134
+0.00(+0.00%)
Mar 10, 2009
5.008
5.163
5.008
5.163
101,889
+0.11(+2.09%)
Mar 09, 2009
5.098
5.098
4.947
5.058
222,432
-0.04(-0.69%)
Mar 06, 2009
5.093
5.123
5.033
5.093
0
+0.00(+0.00%)
Mar 05, 2009
5.178
5.209
5.033
5.093
158,271
-0.12(-2.22%)
Mar 04, 2009
5.128
5.229
5.128
5.209
138,827
+0.04(+0.78%)
Mar 02, 2009
5.259
5.329
5.138
5.168
171,347
-0.11(-2.00%)
Feb 27, 2009
5.244
5.284
5.229
5.274
0
+0.03(+0.48%)
Feb 26, 2009
5.249
5.319
5.224
5.249
500,827
-0.03(-0.48%)
Feb 25, 2009
5.445
5.445
5.168
5.274
155,161
+0.10(+1.94%)
Feb 24, 2009
4.912
5.178
4.731
5.173
148,871
+0.22(+4.46%)
Feb 23, 2009
5.043
5.053
4.952
4.952
145,206
-0.08(-1.60%)
Feb 20, 2009
5.224
5.224
4.942
5.033
281,900
-0.19(-3.65%)
Feb 19, 2009
5.304
5.324
5.219
5.224
183,856
-0.05(-0.95%)
Feb 18, 2009
5.269
5.329
5.254
5.274
111,311
+0.03(+0.57%)
Feb 17, 2009
5.410
5.440
5.239
5.244
232,821
-0.20(-3.69%)
Feb 13, 2009
5.505
5.540
5.435
5.445
173,501
-0.05(-0.91%)
Feb 12, 2009
5.530
5.565
5.470
5.495
100,822
-0.03(-0.55%)
Feb 11, 2009
5.500
5.545
5.460
5.525
91,180
+0.00(+0.00%)
Feb 10, 2009
5.500
5.525
5.430
5.525
138,138
+0.02(+0.36%)
Feb 09, 2009
5.425
5.525
5.415
5.505
214,974
+0.06(+1.01%)
Feb 06, 2009
5.410
5.475
5.410
5.450
166,780
+0.01(+0.18%)
Feb 05, 2009
5.374
5.460
5.349
5.440
114,890
+0.07(+1.31%)
Feb 04, 2009
5.324
5.384
5.279
5.369
97,332
+0.06(+1.14%)
Feb 03, 2009
5.249
5.339
5.249
5.309
135,516
+0.05(+0.86%)
Feb 02, 2009
5.239
5.299
5.229
5.264
168,651
-0.05(-0.95%)
Jan 30, 2009
5.269
5.314
5.209
5.314
0
+0.05(+0.95%)
Jan 29, 2009
5.249
5.269
5.214
5.264
131,795
+0.00(+0.00%)
Jan 28, 2009
5.224
5.269
5.224
5.264
151,193
+0.06(+1.06%)
Jan 27, 2009
5.108
5.234
4.968
5.209
153,564
+0.09(+1.67%)
Jan 26, 2009
5.118
5.204
5.113
5.123
139,124
+0.03(+0.49%)
Jan 23, 2009
5.143
5.168
5.083
5.098
110,020
-0.03(-0.59%)
Jan 22, 2009
5.244
5.249
5.118
5.128
111,024
-0.09(-1.73%)
Jan 21, 2009
5.229
5.294
5.173
5.219
172,516
-0.01(-0.19%)
Jan 20, 2009
5.324
5.327
5.224
5.229
196,214
-0.09(-1.61%)
Jan 16, 2009
5.184
5.314
5.184
5.314
139,235
+0.09(+1.73%)
Jan 15, 2009
5.274
5.299
5.098
5.224
160,948
-0.05(-0.95%)
Jan 14, 2009
5.324
5.374
5.177
5.274
205,609
-0.12(-2.14%)
Jan 13, 2009
5.394
5.435
5.314
5.389
227,826
-0.02(-0.37%)
Jan 12, 2009
5.425
5.445
5.314
5.410
332,716
-0.01(-0.09%)
Jan 09, 2009
5.239
5.415
5.194
5.415
157,060
+0.21(+4.05%)
Jan 08, 2009
5.088
5.224
5.088
5.204
263,000
+0.14(+2.78%)
Jan 07, 2009
5.008
5.093
4.998
5.063
268,467
+0.06(+1.21%)
Jan 06, 2009
4.922
5.023
4.912
5.003
261,053
+0.11(+2.15%)
Jan 05, 2009
4.802
4.897
4.802
4.897
335,406
+0.15(+3.17%)
Jan 02, 2009
4.636
4.802
4.636
4.747
0
+0.15(+3.28%)
Jan 01, 2009
4.536
4.661
4.536
4.596
0
+0.00(+0.00%)
Dec 31, 2008
4.536
4.661
4.536
4.596
295,559
+0.05(+1.11%)
Dec 30, 2008
4.490
4.566
4.450
4.546
373,467
+0.08(+1.70%)
Dec 29, 2008
4.395
4.470
4.395
4.470
268,869
+0.08(+1.94%)
Dec 26, 2008
4.340
4.395
4.340
4.385
212,958
+0.07(+1.63%)
Dec 24, 2008
4.254
4.330
4.224
4.315
200,761
+0.10(+2.38%)
Dec 23, 2008
4.194
4.320
4.194
4.214
278,212
-0.07(-1.64%)
Dec 22, 2008
4.129
4.325
4.129
4.284
423,298
+0.19(+4.54%)
Dec 19, 2008
4.089
4.239
4.008
4.099
653,288
+0.05(+1.24%)
Dec 18, 2008
4.048
4.114
3.973
4.048
644,417
-0.05(-1.10%)
Dec 17, 2008
3.873
4.114
3.873
4.094
322,124
+0.13(+3.16%)
Dec 16, 2008
3.888
3.968
3.817
3.968
226,562
+0.01(+0.13%)
Dec 15, 2008
3.782
3.963
3.767
3.963
868,825
+0.18(+4.78%)
Dec 12, 2008
3.888
3.928
3.717
3.782
486,145
-0.15(-3.71%)
Dec 11, 2008
4.038
4.038
3.898
3.928
174,849
-0.13(-3.10%)
Dec 10, 2008
4.023
4.129
3.923
4.053
159,445
+0.03(+0.75%)
Dec 09, 2008
4.149
4.149
4.018
4.023
161,777
-0.13(-3.03%)
Dec 08, 2008
4.209
4.219
4.094
4.149
136,731
-0.04(-0.96%)
Dec 05, 2008
4.073
4.204
4.068
4.189
162,695
+0.06(+1.46%)
Dec 04, 2008
4.179
4.264
4.129
4.129
149,272
-0.10(-2.26%)
Dec 03, 2008
4.260
4.380
4.209
4.224
224,405
-0.07(-1.52%)
Dec 02, 2008
4.305
4.335
4.244
4.289
290,295
-0.03(-0.58%)
Dec 01, 2008
4.490
4.490
4.310
4.315
153,684
-0.18(-3.92%)
Nov 28, 2008
4.460
4.500
4.460
4.490
46,249
+0.03(+0.68%)
Nov 26, 2008
4.420
4.536
4.370
4.460
115,848
+0.02(+0.45%)
Nov 25, 2008
4.350
4.505
4.345
4.440
149,300
-0.01(-0.11%)
Nov 24, 2008
4.149
4.450
4.149
4.445
168,191
+0.20(+4.61%)
Nov 21, 2008
4.455
4.541
4.184
4.249
193,785
-0.15(-3.31%)
Nov 20, 2008
4.480
4.485
4.395
4.395
145,726
-0.09(-2.02%)
Nov 19, 2008
4.706
4.721
4.480
4.485
165,769
-0.23(-4.90%)
Nov 18, 2008
4.747
4.757
4.706
4.716
135,375
-0.01(-0.21%)
Nov 17, 2008
4.822
4.902
4.716
4.726
226,807
-0.08(-1.67%)
Nov 14, 2008
4.787
4.852
4.782
4.807
120,361
+0.03(+0.53%)
Nov 13, 2008
4.747
4.998
4.706
4.782
184,298
+0.04(+0.74%)
Nov 12, 2008
4.922
4.963
4.747
4.747
156,007
-0.20(-4.06%)
Nov 11, 2008
5.013
5.063
4.947
4.947
117,299
-0.07(-1.40%)
Nov 10, 2008
5.043
5.073
4.988
5.018
154,619
-0.02(-0.30%)
Nov 07, 2008
5.023
5.103
5.013
5.033
267,163
-0.01(-0.10%)
Nov 06, 2008
4.902
5.038
4.902
5.038
183,571
+0.07(+1.42%)
Nov 05, 2008
4.892
4.968
4.887
4.968
122,141
+0.08(+1.64%)
Nov 04, 2008
4.792
4.917
4.777
4.887
157,731
+0.12(+2.42%)
Nov 03, 2008
4.762
4.807
4.762
4.772
145,471
+0.01(+0.21%)
Oct 31, 2008
4.782
4.852
4.752
4.762
195,324
-0.02(-0.42%)
Oct 30, 2008
4.822
4.897
4.767
4.782
164,594
-0.08(-1.55%)
Oct 29, 2008
4.922
4.922
4.742
4.857
213,264
-0.04(-0.78%)
Oct 28, 2008
4.832
5.088
4.812
4.895
185,331
+0.07(+1.42%)
Oct 27, 2008
4.912
5.083
4.825
4.827
137,125
-0.02(-0.31%)
Oct 24, 2008
4.571
4.973
4.571
4.842
248,125
-0.01(-0.21%)
Oct 23, 2008
4.701
4.917
4.701
4.852
124,512
+0.19(+4.10%)
Oct 22, 2008
4.571
4.696
4.571
4.661
197,120
+0.08(+1.64%)
Oct 21, 2008
4.440
4.601
4.425
4.586
224,065
+0.10(+2.13%)
Oct 20, 2008
4.214
4.510
4.214
4.490
236,588
+0.31(+7.45%)
Oct 17, 2008
4.043
4.199
4.043
4.179
252,577
+0.15(+3.74%)
Oct 16, 2008
4.018
4.038
3.953
4.028
326,186
-0.01(-0.12%)
Oct 15, 2008
4.219
4.219
4.018
4.033
236,315
-0.23(-5.42%)
Oct 14, 2008
4.078
4.415
4.078
4.264
220,621
+0.19(+4.56%)
Oct 13, 2008
3.692
4.078
3.652
4.078
325,762
+0.41(+11.23%)
Oct 10, 2008
3.642
3.717
3.375
3.667
361,079
-0.18(-4.70%)
Oct 09, 2008
4.269
4.345
3.847
3.847
187,860
-0.46(-10.62%)
Oct 08, 2008
4.515
4.711
4.254
4.305
347,577
-0.36(-7.65%)
Oct 07, 2008
4.726
4.806
4.661
4.661
156,640
-0.05(-0.96%)
Oct 06, 2008
4.922
4.983
4.626
4.706
172,984
-0.33(-6.60%)
Oct 03, 2008
5.028
5.088
5.028
5.039
69,573
-0.03(-0.57%)
Oct 02, 2008
4.973
5.113
4.973
5.068
111,235
+0.08(+1.61%)
Oct 01, 2008
4.897
5.003
4.837
4.988
118,964
+0.12(+2.48%)
Sep 30, 2008
4.902
4.927
4.817
4.867
604,594
-0.03(-0.62%)
Sep 29, 2008
5.163
5.163
4.847
4.897
242,794
-0.27(-5.16%)
Sep 26, 2008
5.199
5.209
5.138
5.163
0
-0.04(-0.77%)
Sep 25, 2008
5.209
5.239
5.199
5.204
206,206
-0.01(-0.10%)
Sep 24, 2008
5.199
5.274
5.163
5.209
139,130
+0.01(+0.19%)
Sep 23, 2008
5.399
5.399
5.199
5.199
155,513
-0.18(-3.27%)
Sep 22, 2008
5.420
5.495
5.279
5.374
179,884
-0.08(-1.47%)
Sep 19, 2008
5.379
5.530
5.314
5.455
0
+0.26(+4.93%)
Sep 18, 2008
5.294
5.384
5.123
5.199
304,081
-0.25(-4.52%)
Sep 17, 2008
5.560
5.610
5.440
5.445
356,653
-0.18(-3.13%)
Sep 16, 2008
5.706
5.706
5.605
5.620
177,607
-0.09(-1.58%)
Sep 15, 2008
5.766
5.781
5.711
5.711
174,634
-0.10(-1.64%)
Sep 12, 2008
5.841
5.841
5.806
5.806
96,536
-0.02(-0.26%)
Sep 11, 2008
5.836
5.852
5.816
5.821
164,056
-0.05(-0.77%)
Sep 10, 2008
5.867
5.902
5.862
5.867
44,746
-0.02(-0.34%)
Sep 09, 2008
5.897
5.897
5.862
5.887
120,433
+0.01(+0.09%)
Sep 08, 2008
5.836
5.902
5.836
5.882
121,130
+0.00(+0.00%)
Sep 05, 2008
5.862
5.892
5.852
5.882
0
+0.02(+0.26%)
Sep 04, 2008
5.867
5.872
5.836
5.867
138,558
+0.01(+0.09%)
Sep 03, 2008
5.867
5.867
5.841
5.862
77,741
+0.02(+0.34%)
Sep 02, 2008
5.831
5.865
5.831
5.841
295,498
+0.01(+0.09%)
Aug 29, 2008
5.852
5.867
5.831
5.836
167,791
-0.02(-0.34%)
Aug 28, 2008
5.816
5.862
5.816
5.857
80,638
+0.03(+0.43%)
Aug 27, 2008
5.811
5.872
5.811
5.831
213,119
+0.00(+0.00%)
Aug 26, 2008
5.836
5.877
5.806
5.831
213,738
-0.03(-0.43%)
Aug 25, 2008
5.877
5.877
5.852
5.857
51,598
+0.00(+0.00%)
Aug 22, 2008
5.867
5.882
5.847
5.857
85,490
-0.01(-0.09%)
Aug 21, 2008
5.902
5.907
5.857
5.862
175,371
-0.03(-0.43%)
Aug 20, 2008
5.892
5.922
5.867
5.887
152,352
-0.03(-0.42%)
Aug 19, 2008
5.877
5.922
5.877
5.912
177,435
+0.00(+0.00%)
Aug 18, 2008
5.872
5.914
5.867
5.912
87,324
+0.05(+0.77%)
Aug 15, 2008
5.867
5.887
5.857
5.867
0
-0.01(-0.17%)
Aug 14, 2008
5.862
5.902
5.862
5.877
110,273
-0.02(-0.26%)
Aug 13, 2008
5.867
5.892
5.862
5.892
109,859
-0.02(-0.34%)
Aug 12, 2008
5.877
5.927
5.877
5.912
93,928
+0.00(+0.00%)
Aug 11, 2008
5.897
5.917
5.877
5.912
184,193
-0.01(-0.11%)
Aug 08, 2008
5.841
5.927
5.841
5.918
106,584
+0.05(+0.80%)
Aug 07, 2008
5.897
5.917
5.862
5.872
218,604
-0.03(-0.43%)
Aug 06, 2008
5.902
5.922
5.887
5.897
115,930
-0.02(-0.25%)
Aug 05, 2008
5.862
5.927
5.857
5.912
125,641
+0.03(+0.43%)
Aug 04, 2008
5.922
5.922
5.887
5.887
120,911
-0.02(-0.26%)
Aug 01, 2008
5.907
5.927
5.902
5.902
63,723
-0.01(-0.08%)
Jul 31, 2008
5.917
5.927
5.902
5.907
140,527
+0.01(+0.09%)
Jul 30, 2008
5.922
5.932
5.902
5.902
139,387
-0.02(-0.34%)
Jul 29, 2008
5.922
5.942
5.907
5.922
68,079
+0.01(+0.08%)
Jul 28, 2008
5.927
5.927
5.912
5.917
31,478
+0.00(+0.00%)
Jul 25, 2008
5.922
5.927
5.902
5.917
63,427
+0.02(+0.26%)
Jul 24, 2008
5.917
5.927
5.902
5.902
128,966
-0.01(-0.17%)
Jul 23, 2008
5.917
5.952
5.907
5.912
76,513
-0.01(-0.17%)
Jul 22, 2008
5.937
5.952
5.917
5.922
53,824
+0.00(+0.00%)
Jul 21, 2008
5.907
5.922
5.902
5.922
108,189
+0.02(+0.34%)
Jul 18, 2008
5.937
5.962
5.902
5.902
70,417
-0.03(-0.42%)
Jul 17, 2008
5.932
6.032
5.897
5.927
67,705
+0.02(+0.34%)
Jul 16, 2008
5.962
5.962
5.897
5.907
42,783
-0.02(-0.34%)
Jul 15, 2008
5.927
5.937
5.872
5.927
137,989
-0.03(-0.42%)
Jul 14, 2008
6.007
6.031
5.952
5.952
233,359
-0.06(-0.92%)
Jul 11, 2008
5.977
6.007
5.972
6.007
109,097
-0.02(-0.33%)
Jul 10, 2008
5.997
6.027
5.997
6.027
48,180
+0.03(+0.42%)
Jul 09, 2008
5.987
6.032
5.987
6.002
101,441
-0.01(-0.08%)
Jul 08, 2008
5.982
6.022
5.967
6.007
78,757
+0.01(+0.17%)
Jul 07, 2008
6.012
6.017
5.987
5.997
105,075
-0.02(-0.25%)
Jul 04, 2008
6.012
6.057
6.012
6.012
72,436
+0.00(+0.00%)
Jul 03, 2008
6.012
6.057
6.012
6.012
72,436
-0.01(-0.17%)
Jul 02, 2008
5.997
6.027
5.992
6.022
85,689
+0.03(+0.42%)
Jul 01, 2008
6.007
6.052
5.992
5.997
78,795
-0.01(-0.17%)
Jun 30, 2008
5.967
6.133
5.967
6.007
138,628
+0.04(+0.67%)
Jun 27, 2008
5.962
5.982
5.957
5.967
77,783
+0.02(+0.25%)
Jun 26, 2008
5.932
6.002
5.932
5.952
87,445
+0.03(+0.42%)
Jun 25, 2008
5.937
5.992
5.927
5.927
108,567
-0.01(-0.08%)
Jun 24, 2008
5.897
5.947
5.892
5.932
150,781
+0.01(+0.08%)
Jun 23, 2008
5.992
5.992
5.927
5.927
75,452
-0.06(-0.92%)
Jun 20, 2008
6.012
6.022
5.972
5.982
41,859
-0.05(-0.83%)
Jun 19, 2008
5.992
6.032
5.882
6.032
71,693
+0.02(+0.33%)
Jun 18, 2008
5.992
6.052
5.992
6.012
108,388
+0.00(+0.00%)
Jun 17, 2008
6.007
6.027
6.002
6.012
61,683
-0.01(-0.17%)
Jun 16, 2008
6.007
6.042
6.007
6.022
105,638
+0.03(+0.42%)
Jun 13, 2008
5.967
6.042
5.967
5.997
110,389
+0.00(+0.00%)
Jun 12, 2008
6.062
6.078
5.997
5.997
83,344
-0.09(-1.40%)
Jun 11, 2008
6.168
6.193
6.083
6.083
162,105
-0.11(-1.78%)
Jun 10, 2008
6.193
6.203
6.168
6.193
24,671
+0.02(+0.24%)
Jun 09, 2008
6.188
6.203
6.178
6.178
69,901
-0.03(-0.49%)
Jun 06, 2008
6.183
6.208
6.173
6.208
80,449
+0.03(+0.49%)
Jun 05, 2008
6.163
6.198
6.158
6.178
75,203
+0.01(+0.16%)
Jun 04, 2008
6.223
6.243
6.158
6.168
161,882
-0.05(-0.81%)
Jun 03, 2008
6.208
6.258
6.208
6.218
69,161
+0.01(+0.08%)
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.