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
Emerson Radio Corp
(NY:
MSN
)
0.5389
+0.0034 (+0.63%)
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 30, 2008
1.120
1.190
1.120
1.190
1,300
+0.02(+1.71%)
May 29, 2008
1.170
1.170
1.110
1.170
3,700
+0.01(+1.04%)
May 28, 2008
1.110
1.170
1.110
1.158
4,867
+0.06(+5.27%)
May 27, 2008
1.100
1.180
1.100
1.100
1,400
+0.02(+2.04%)
May 26, 2008
1.170
1.170
1.060
1.078
0
+0.00(+0.00%)
May 23, 2008
1.170
1.170
1.060
1.078
1,600
-0.03(-2.88%)
May 22, 2008
1.140
1.180
1.050
1.110
119,972
-0.02(-2.05%)
May 21, 2008
1.140
1.140
1.080
1.133
5,400
-0.01(-0.60%)
May 20, 2008
1.100
1.140
1.100
1.140
1,200
+0.06(+5.08%)
May 19, 2008
1.150
1.150
1.060
1.085
10,100
-0.07(-5.66%)
May 16, 2008
1.140
1.190
1.140
1.150
1,300
+0.08(+7.48%)
May 15, 2008
1.166
1.166
1.020
1.070
15,400
-0.05(-4.46%)
May 14, 2008
1.070
1.290
1.070
1.120
19,436
+0.03(+2.75%)
May 13, 2008
1.100
1.150
1.080
1.090
5,617
-0.07(-6.03%)
May 12, 2008
1.200
1.200
1.060
1.160
1,604
-0.03(-2.52%)
May 09, 2008
1.190
1.200
1.190
1.190
2,965
+0.04(+3.47%)
May 08, 2008
1.190
1.190
1.150
1.150
2,600
-0.03(-2.53%)
May 07, 2008
1.180
1.190
1.150
1.180
6,807
+0.02(+1.72%)
May 06, 2008
1.110
1.170
1.110
1.160
5,000
+0.06(+5.45%)
May 05, 2008
1.030
1.280
1.030
1.100
10,361
+0.03(+2.80%)
May 02, 2008
1.080
1.080
1.060
1.070
8,957
-0.04(-3.60%)
May 01, 2008
1.080
1.110
1.080
1.110
400
+0.03(+2.78%)
Apr 30, 2008
1.120
1.120
1.080
1.080
1,300
-0.06(-5.26%)
Apr 29, 2008
1.150
1.150
1.080
1.140
1,100
+0.06(+5.56%)
Apr 28, 2008
1.080
1.170
1.080
1.080
2,208
-0.05(-4.42%)
Apr 25, 2008
1.160
1.160
1.080
1.130
4,900
-0.01(-0.88%)
Apr 24, 2008
1.080
1.140
1.060
1.140
5,289
+0.04(+3.63%)
Apr 23, 2008
1.080
1.150
1.080
1.100
2,489
-0.01(-0.89%)
Apr 22, 2008
1.120
1.120
1.110
1.110
200
-0.01(-0.89%)
Apr 21, 2008
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
Apr 18, 2008
1.070
1.120
1.060
1.120
6,869
-0.02(-1.75%)
Apr 17, 2008
1.070
1.150
1.070
1.140
4,216
+0.04(+3.64%)
Apr 16, 2008
1.110
1.110
1.100
1.100
200
-0.07(-5.98%)
Apr 15, 2008
1.090
1.170
1.090
1.170
18,100
+0.07(+6.36%)
Apr 14, 2008
1.100
1.170
1.090
1.100
21,000
-0.07(-5.98%)
Apr 11, 2008
1.170
1.170
1.170
1.170
0
+0.00(+0.00%)
Apr 10, 2008
1.180
1.180
1.100
1.170
5,200
-0.01(-0.85%)
Apr 09, 2008
1.170
1.180
1.090
1.180
1,300
+0.10(+9.26%)
Apr 08, 2008
1.130
1.175
1.060
1.080
15,200
-0.02(-1.82%)
Apr 07, 2008
1.060
1.150
1.060
1.100
3,800
-0.03(-2.65%)
Apr 04, 2008
1.020
1.220
1.020
1.130
2,800
+0.07(+6.60%)
Apr 03, 2008
1.120
1.120
1.050
1.060
65,500
-0.13(-10.92%)
Apr 02, 2008
1.190
1.190
1.190
1.190
0
+0.00(+0.00%)
Apr 01, 2008
1.200
1.200
1.150
1.190
400
+0.04(+3.48%)
Mar 31, 2008
1.070
1.150
1.070
1.150
1,500
+0.05(+4.55%)
Mar 28, 2008
1.100
1.190
1.100
1.100
1,700
-0.07(-5.98%)
Mar 27, 2008
1.110
1.170
1.090
1.170
3,500
+0.11(+10.38%)
Mar 26, 2008
1.060
1.090
1.060
1.060
48,230
-0.04(-3.64%)
Mar 25, 2008
1.100
1.100
1.100
1.100
1,400
+0.00(+0.00%)
Mar 24, 2008
1.050
1.100
1.050
1.100
3,400
+0.00(+0.00%)
Mar 21, 2008
1.050
1.100
1.040
1.100
3,500
+0.00(+0.00%)
Mar 20, 2008
1.050
1.100
1.040
1.100
3,500
+0.04(+3.77%)
Mar 19, 2008
1.090
1.140
1.060
1.060
9,400
+0.00(+0.00%)
Mar 18, 2008
1.160
1.200
1.060
1.060
8,600
-0.07(-6.19%)
Mar 17, 2008
1.070
1.130
1.060
1.130
7,500
+0.06(+5.61%)
Mar 14, 2008
1.130
1.150
1.060
1.070
20,800
-0.06(-5.31%)
Mar 13, 2008
1.140
1.140
1.120
1.130
1,000
+0.01(+0.89%)
Mar 12, 2008
1.150
1.170
1.065
1.120
6,900
-0.05(-4.27%)
Mar 11, 2008
1.190
1.200
1.079
1.170
20,200
-0.01(-0.85%)
Mar 10, 2008
1.160
1.180
1.100
1.180
18,400
+0.02(+1.72%)
Mar 07, 2008
1.170
1.180
1.060
1.160
24,000
-0.01(-0.85%)
Mar 06, 2008
1.120
1.180
1.120
1.170
2,700
+0.03(+2.62%)
Mar 05, 2008
1.180
1.190
1.130
1.140
4,000
-0.06(-5.00%)
Mar 04, 2008
1.090
1.200
1.070
1.200
9,300
+0.08(+7.14%)
Mar 03, 2008
1.060
1.140
1.060
1.120
26,100
+0.04(+3.70%)
Feb 29, 2008
1.140
1.190
1.080
1.080
10,100
-0.09(-7.69%)
Feb 28, 2008
1.160
1.210
1.150
1.170
6,100
+0.06(+5.41%)
Feb 27, 2008
1.150
1.230
1.110
1.110
6,800
-0.11(-9.02%)
Feb 26, 2008
1.230
1.230
1.110
1.220
22,693
+0.00(+0.00%)
Feb 25, 2008
1.030
1.240
1.030
1.220
33,711
+0.19(+18.45%)
Feb 22, 2008
1.020
1.100
1.020
1.030
11,469
-0.01(-0.96%)
Feb 21, 2008
1.030
1.060
1.010
1.040
30,500
-0.03(-2.80%)
Feb 20, 2008
1.050
1.120
1.030
1.070
29,110
-0.01(-0.93%)
Feb 19, 2008
1.070
1.120
1.050
1.080
73,901
+0.03(+2.86%)
Feb 18, 2008
1.150
1.150
1.050
1.050
0
+0.00(+0.00%)
Feb 15, 2008
1.150
1.150
1.050
1.050
89,900
-0.10(-8.70%)
Feb 14, 2008
1.100
1.150
1.100
1.150
17,897
-0.05(-4.17%)
Feb 13, 2008
1.100
1.200
1.050
1.200
10,500
+0.06(+5.26%)
Feb 12, 2008
1.140
1.150
1.080
1.140
10,500
+0.04(+3.64%)
Feb 11, 2008
1.140
1.150
1.080
1.100
95,800
-0.04(-3.51%)
Feb 08, 2008
1.130
1.140
1.120
1.140
11,590
-0.05(-4.20%)
Feb 07, 2008
1.200
1.200
1.110
1.190
3,300
+0.06(+5.31%)
Feb 06, 2008
1.200
1.200
1.120
1.130
6,710
+0.00(+0.00%)
Feb 05, 2008
1.150
1.300
1.130
1.130
700
-0.07(-5.83%)
Feb 04, 2008
1.190
1.290
1.110
1.200
5,800
+0.03(+2.56%)
Feb 01, 2008
1.210
1.264
1.120
1.170
15,400
-0.03(-2.50%)
Jan 31, 2008
1.240
1.280
1.180
1.200
15,500
-0.04(-3.23%)
Jan 30, 2008
1.290
1.290
1.220
1.240
7,400
-0.04(-3.13%)
Jan 29, 2008
1.200
1.280
1.200
1.280
286,825
+0.08(+6.67%)
Jan 28, 2008
1.170
1.210
1.110
1.200
9,500
+0.04(+3.81%)
Jan 25, 2008
1.140
1.160
1.080
1.156
6,400
+0.01(+0.52%)
Jan 24, 2008
1.160
1.250
1.030
1.150
13,749
+0.00(+0.00%)
Jan 23, 2008
1.100
1.220
1.020
1.150
78,500
+0.04(+3.60%)
Jan 22, 2008
1.150
1.170
1.100
1.110
12,700
-0.07(-6.25%)
Jan 21, 2008
1.140
1.240
1.100
1.184
0
+0.00(+0.00%)
Jan 18, 2008
1.140
1.240
1.100
1.184
60,200
+0.03(+2.96%)
Jan 17, 2008
1.150
1.190
1.150
1.150
6,900
-0.04(-3.36%)
Jan 16, 2008
1.290
1.290
1.150
1.190
8,500
-0.06(-4.80%)
Jan 15, 2008
1.110
1.250
1.110
1.250
17,500
+0.13(+11.61%)
Jan 14, 2008
1.200
1.230
1.100
1.120
7,460
-0.16(-12.50%)
Jan 11, 2008
1.170
1.300
1.160
1.280
6,700
+0.10(+8.47%)
Jan 10, 2008
1.180
1.230
1.180
1.180
19,100
-0.02(-1.67%)
Jan 09, 2008
1.250
1.250
1.100
1.200
19,555
+0.00(+0.00%)
Jan 08, 2008
1.110
1.210
1.100
1.200
19,143
+0.05(+4.35%)
Jan 07, 2008
1.290
1.300
1.140
1.150
40,700
-0.15(-11.54%)
Jan 04, 2008
1.310
1.330
1.240
1.300
10,500
-0.05(-3.70%)
Jan 03, 2008
1.350
1.430
1.300
1.350
2,600
+0.09(+7.14%)
Jan 02, 2008
1.430
1.450
1.160
1.260
21,602
-0.04(-3.08%)
Jan 01, 2008
1.240
1.400
1.200
1.300
0
+0.00(+0.00%)
Dec 31, 2007
1.240
1.400
1.200
1.300
55,946
+0.04(+3.18%)
Dec 28, 2007
1.250
1.360
1.210
1.260
58,822
+0.01(+0.79%)
Dec 27, 2007
1.320
1.350
1.250
1.250
28,400
-0.02(-1.58%)
Dec 26, 2007
1.240
1.370
1.210
1.270
16,200
+0.00(+0.01%)
Dec 24, 2007
1.240
1.300
1.210
1.270
13,900
+0.06(+4.96%)
Dec 21, 2007
1.410
1.470
1.210
1.210
12,250
-0.23(-15.97%)
Dec 20, 2007
1.330
1.440
1.250
1.440
13,600
+0.11(+8.27%)
Dec 19, 2007
1.230
1.330
1.160
1.330
48,100
+0.06(+4.72%)
Dec 18, 2007
1.250
1.340
1.220
1.270
16,100
-0.03(-2.31%)
Dec 17, 2007
1.320
1.350
1.300
1.300
34,796
-0.02(-1.52%)
Dec 14, 2007
1.360
1.380
1.320
1.320
10,900
-0.08(-5.71%)
Dec 13, 2007
1.320
1.450
1.320
1.400
8,500
+0.06(+4.48%)
Dec 12, 2007
1.380
1.450
1.340
1.340
17,400
-0.06(-4.29%)
Dec 11, 2007
1.420
1.450
1.370
1.400
11,950
+0.00(+0.00%)
Dec 10, 2007
1.380
1.670
1.360
1.400
42,100
+0.00(+0.00%)
Dec 07, 2007
1.420
1.500
1.370
1.400
19,500
-0.02(-1.69%)
Dec 06, 2007
1.410
1.480
1.410
1.424
19,300
+0.03(+2.45%)
Dec 05, 2007
1.370
1.430
1.370
1.390
8,500
+0.07(+5.30%)
Dec 04, 2007
1.390
1.390
1.300
1.320
10,100
-0.09(-6.38%)
Dec 03, 2007
1.450
1.450
1.350
1.410
11,700
+0.01(+0.71%)
Nov 30, 2007
1.400
1.440
1.310
1.400
4,000
-0.03(-2.10%)
Nov 29, 2007
1.350
1.550
1.350
1.430
6,300
+0.04(+2.88%)
Nov 28, 2007
1.350
1.400
1.250
1.390
29,200
+0.04(+2.96%)
Nov 27, 2007
1.350
1.350
1.230
1.350
23,800
-0.02(-1.46%)
Nov 26, 2007
1.400
1.400
1.350
1.370
12,300
-0.03(-2.14%)
Nov 23, 2007
1.400
1.430
1.350
1.400
39,000
-0.02(-1.41%)
Nov 21, 2007
1.460
1.660
1.380
1.420
99,400
-0.02(-1.39%)
Nov 20, 2007
1.640
1.710
1.380
1.440
32,900
-0.26(-15.29%)
Nov 19, 2007
1.600
1.700
1.600
1.700
32,500
+0.10(+6.25%)
Nov 16, 2007
1.610
1.750
1.600
1.600
12,700
-0.03(-1.84%)
Nov 15, 2007
1.970
1.970
1.610
1.630
43,200
-0.29(-15.11%)
Nov 14, 2007
1.940
2.050
1.910
1.920
3,900
-0.09(-4.47%)
Nov 13, 2007
2.020
2.050
1.970
2.010
25,000
-0.06(-2.89%)
Nov 12, 2007
2.000
2.080
2.000
2.070
19,100
-0.04(-1.90%)
Nov 09, 2007
2.070
2.150
2.000
2.110
42,900
+0.04(+1.93%)
Nov 08, 2007
2.100
2.200
2.070
2.070
6,100
+0.01(+0.49%)
Nov 07, 2007
2.170
2.250
2.050
2.060
13,600
-0.14(-6.36%)
Nov 06, 2007
2.360
2.420
2.020
2.200
34,200
-0.10(-4.35%)
Nov 05, 2007
2.400
2.480
2.300
2.300
8,400
-0.16(-6.50%)
Nov 02, 2007
2.260
2.460
2.260
2.460
9,300
+0.15(+6.49%)
Nov 01, 2007
2.450
2.450
2.250
2.310
23,900
-0.16(-6.48%)
Oct 31, 2007
2.500
2.660
2.460
2.470
8,600
+0.00(+0.00%)
Oct 30, 2007
2.500
2.560
2.470
2.470
6,500
-0.07(-2.76%)
Oct 29, 2007
2.650
2.740
2.540
2.540
4,100
-0.06(-2.31%)
Oct 26, 2007
2.500
2.700
2.460
2.600
4,600
+0.10(+4.00%)
Oct 25, 2007
2.530
2.680
2.460
2.500
11,400
+0.00(+0.00%)
Oct 24, 2007
2.570
2.620
2.490
2.500
7,700
-0.10(-3.85%)
Oct 23, 2007
2.610
2.650
2.600
2.600
3,400
-0.02(-0.76%)
Oct 22, 2007
2.750
2.750
2.550
2.620
5,600
-0.13(-4.73%)
Oct 19, 2007
2.700
2.750
2.510
2.750
12,100
+0.00(+0.00%)
Oct 18, 2007
2.750
2.750
2.740
2.750
4,500
+0.00(+0.00%)
Oct 17, 2007
2.600
2.750
2.580
2.750
6,100
+0.05(+1.85%)
Oct 16, 2007
2.450
2.750
2.450
2.700
9,200
+0.21(+8.43%)
Oct 15, 2007
2.500
2.550
2.460
2.490
17,100
-0.05(-1.97%)
Oct 12, 2007
2.540
2.540
2.540
2.540
0
+0.00(+0.00%)
Oct 11, 2007
2.450
2.610
2.450
2.540
9,100
+0.08(+3.25%)
Oct 10, 2007
2.450
2.520
2.450
2.460
25,600
-0.09(-3.53%)
Oct 09, 2007
2.560
2.650
2.550
2.550
18,800
-0.01(-0.39%)
Oct 08, 2007
2.690
2.740
2.560
2.560
31,300
-0.13(-4.83%)
Oct 05, 2007
2.390
2.750
2.390
2.690
10,600
+0.19(+7.60%)
Oct 04, 2007
2.580
2.580
2.490
2.500
21,200
-0.01(-0.40%)
Oct 03, 2007
2.370
2.510
2.370
2.510
8,400
+0.14(+5.91%)
Oct 02, 2007
2.300
2.420
2.300
2.370
11,300
+0.09(+3.95%)
Oct 01, 2007
2.200
2.348
2.200
2.280
12,100
+0.13(+6.05%)
Sep 28, 2007
2.120
2.190
2.120
2.150
17,700
+0.00(+0.00%)
Sep 27, 2007
2.180
2.250
2.150
2.150
13,200
-0.02(-0.92%)
Sep 26, 2007
2.200
2.200
2.120
2.170
16,100
-0.03(-1.37%)
Sep 25, 2007
2.210
2.250
2.200
2.200
3,000
-0.07(-3.08%)
Sep 24, 2007
2.260
2.270
2.150
2.270
12,100
+0.02(+0.89%)
Sep 21, 2007
2.240
2.340
2.240
2.250
16,100
-0.04(-1.75%)
Sep 20, 2007
2.260
2.290
2.260
2.290
300
+0.04(+1.78%)
Sep 19, 2007
2.340
2.350
2.200
2.250
17,900
-0.10(-4.26%)
Sep 18, 2007
2.250
2.350
2.240
2.350
6,300
+0.01(+0.43%)
Sep 17, 2007
2.160
2.350
2.160
2.340
4,700
+0.04(+1.74%)
Sep 14, 2007
2.430
2.430
2.210
2.300
9,600
-0.12(-4.96%)
Sep 13, 2007
2.420
2.420
2.400
2.420
11,600
-0.03(-1.22%)
Sep 12, 2007
2.500
2.500
2.420
2.450
4,700
-0.08(-3.16%)
Sep 11, 2007
2.550
2.680
2.530
2.530
6,400
-0.10(-3.80%)
Sep 10, 2007
2.650
2.650
2.500
2.630
8,900
-0.02(-0.75%)
Sep 07, 2007
2.630
2.650
2.550
2.650
4,100
+0.05(+1.92%)
Sep 06, 2007
2.550
2.640
2.550
2.600
16,100
+0.03(+1.01%)
Sep 05, 2007
2.574
2.574
2.574
2.574
0
+0.00(+0.00%)
Sep 04, 2007
2.600
2.670
2.550
2.574
7,500
-0.03(-1.00%)
Aug 31, 2007
2.570
2.600
2.560
2.600
2,100
+0.00(+0.00%)
Aug 30, 2007
2.550
2.600
2.550
2.600
2,900
+0.00(+0.00%)
Aug 29, 2007
2.550
2.600
2.550
2.600
800
+0.00(+0.00%)
Aug 28, 2007
2.590
2.660
2.590
2.600
5,300
-0.04(-1.52%)
Aug 27, 2007
2.740
2.740
2.591
2.640
3,700
-0.10(-3.65%)
Aug 24, 2007
2.570
2.740
2.550
2.740
3,300
+0.09(+3.40%)
Aug 23, 2007
2.550
2.650
2.550
2.650
7,100
+0.09(+3.52%)
Aug 22, 2007
2.550
2.650
2.550
2.560
1,300
+0.01(+0.39%)
Aug 21, 2007
2.650
2.720
2.550
2.550
16,500
-0.10(-3.77%)
Aug 20, 2007
2.770
2.770
2.550
2.650
8,400
-0.03(-1.12%)
Aug 17, 2007
1.000
3.150
1.000
2.680
26,400
+0.28(+11.67%)
Aug 16, 2007
2.500
2.500
2.300
2.400
12,200
-0.15(-5.88%)
Aug 15, 2007
2.710
2.710
2.500
2.550
7,000
-0.23(-8.27%)
Aug 14, 2007
2.600
2.780
2.600
2.780
1,200
+0.19(+7.34%)
Aug 13, 2007
2.400
2.730
2.400
2.590
1,600
+0.09(+3.60%)
Aug 10, 2007
2.450
2.570
2.400
2.500
48,200
-0.05(-1.96%)
Aug 09, 2007
2.500
2.600
2.480
2.550
23,100
-0.02(-0.78%)
Aug 08, 2007
2.490
2.700
2.490
2.570
6,400
+0.02(+0.78%)
Aug 07, 2007
2.550
2.697
2.500
2.550
12,700
-0.10(-3.77%)
Aug 06, 2007
2.770
2.800
2.480
2.650
20,300
-0.17(-6.06%)
Aug 03, 2007
2.650
2.850
2.650
2.821
13,500
+0.07(+2.58%)
Aug 02, 2007
2.600
2.750
2.600
2.750
1,000
+0.14(+5.36%)
Aug 01, 2007
2.610
2.710
2.500
2.610
14,200
+0.00(+0.00%)
Jul 31, 2007
2.610
2.740
2.560
2.610
15,000
-0.09(-3.33%)
Jul 30, 2007
2.620
2.790
2.620
2.700
7,000
-0.05(-1.82%)
Jul 27, 2007
2.600
2.850
2.600
2.750
10,100
+0.13(+4.92%)
Jul 26, 2007
2.790
2.840
2.530
2.621
13,600
-0.13(-4.69%)
Jul 25, 2007
2.810
2.810
2.700
2.750
11,400
-0.05(-1.79%)
Jul 24, 2007
2.800
2.880
2.800
2.800
9,300
-0.03(-1.06%)
Jul 23, 2007
2.930
2.930
2.830
2.830
20,700
-0.15(-5.03%)
Jul 20, 2007
2.950
2.980
2.950
2.980
14,800
+0.01(+0.34%)
Jul 19, 2007
2.900
2.990
2.900
2.970
3,500
+0.02(+0.68%)
Jul 18, 2007
2.900
2.950
2.900
2.950
9,000
+0.05(+1.72%)
Jul 17, 2007
2.900
3.000
2.900
2.900
9,000
-0.06(-2.02%)
Jul 16, 2007
3.010
3.030
2.950
2.960
38,600
-0.05(-1.66%)
Jul 13, 2007
3.010
3.030
3.000
3.010
10,600
-0.02(-0.66%)
Jul 12, 2007
3.000
3.030
3.000
3.030
3,300
+0.02(+0.66%)
Jul 11, 2007
3.000
3.040
2.980
3.010
28,400
-0.01(-0.33%)
Jul 10, 2007
2.900
3.060
2.900
3.020
31,000
+0.02(+0.67%)
Jul 09, 2007
2.950
3.020
2.810
3.000
38,800
+0.00(+0.00%)
Jul 06, 2007
2.950
3.010
2.910
3.000
6,600
+0.00(+0.00%)
Jul 05, 2007
2.960
3.020
2.960
3.000
28,600
-0.03(-0.99%)
Jul 03, 2007
2.930
3.030
2.930
3.030
11,900
+0.04(+1.34%)
Jul 02, 2007
2.950
3.050
2.950
2.990
35,600
+0.04(+1.36%)
Jun 29, 2007
3.050
3.100
2.900
2.950
93,500
-0.21(-6.65%)
Jun 28, 2007
3.200
3.200
3.150
3.160
10,800
+0.00(+0.00%)
Jun 27, 2007
3.130
3.170
3.130
3.160
13,800
+0.00(+0.00%)
Jun 26, 2007
3.170
3.190
3.140
3.160
11,000
-0.04(-1.25%)
Jun 25, 2007
3.220
3.220
3.190
3.200
15,400
-0.04(-1.23%)
Jun 22, 2007
3.200
3.240
3.190
3.240
29,500
+0.05(+1.57%)
Jun 21, 2007
3.110
3.250
3.110
3.190
32,000
+0.01(+0.31%)
Jun 20, 2007
3.290
3.290
3.160
3.180
7,000
-0.06(-1.85%)
Jun 19, 2007
3.190
3.260
3.190
3.240
4,400
+0.05(+1.57%)
Jun 18, 2007
3.170
3.200
3.170
3.190
7,400
-0.01(-0.31%)
Jun 15, 2007
3.140
3.210
3.140
3.200
10,500
-0.01(-0.31%)
Jun 14, 2007
3.240
3.280
3.200
3.210
20,300
-0.08(-2.43%)
Jun 13, 2007
3.270
3.300
3.200
3.290
4,700
-0.01(-0.30%)
Jun 12, 2007
3.250
3.300
3.240
3.300
17,400
+0.06(+1.85%)
Jun 11, 2007
3.200
3.250
3.200
3.240
4,000
-0.05(-1.52%)
Jun 08, 2007
3.180
3.300
3.180
3.290
11,100
+0.04(+1.23%)
Jun 07, 2007
3.240
3.250
3.210
3.250
5,600
+0.01(+0.31%)
Jun 06, 2007
3.210
3.250
3.200
3.240
17,300
+0.02(+0.62%)
Jun 05, 2007
3.200
3.240
3.200
3.220
10,300
+0.00(+0.00%)
Jun 04, 2007
3.210
3.220
3.200
3.220
4,700
-0.02(-0.62%)
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.