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
Virtus Diversified Income & Convertible Fund
(NY:
ACV
)
21.24
+0.07 (+0.33%)
Official Closing Price
Updated: 7:00 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, 2016
7.066
7.117
6.963
7.090
156,253
+0.05(+0.73%)
May 27, 2016
7.034
7.038
7.038
7.038
67,713
+0.02(+0.27%)
May 26, 2016
6.967
7.034
6.952
7.020
152,333
+0.08(+1.09%)
May 25, 2016
6.912
6.952
6.896
6.944
113,616
+0.06(+0.92%)
May 24, 2016
6.794
6.900
6.794
6.881
200,305
+0.09(+1.28%)
May 23, 2016
6.833
6.833
6.774
6.794
52,707
-0.04(-0.58%)
May 20, 2016
6.861
6.879
6.806
6.833
69,745
+0.01(+0.12%)
May 19, 2016
6.857
6.861
6.766
6.825
181,498
-0.03(-0.40%)
May 18, 2016
6.857
6.928
6.814
6.853
115,009
-0.05(-0.74%)
May 17, 2016
6.960
6.960
6.875
6.904
142,766
-0.04(-0.51%)
May 16, 2016
6.896
6.952
6.873
6.940
81,233
+0.05(+0.74%)
May 13, 2016
6.916
6.920
6.869
6.889
80,378
-0.02(-0.29%)
May 12, 2016
6.932
6.944
6.885
6.908
107,208
+0.00(+0.06%)
May 11, 2016
6.924
6.956
6.892
6.904
82,930
-0.02(-0.34%)
May 10, 2016
6.983
6.983
6.904
6.928
59,765
+0.02(+0.33%)
May 09, 2016
6.960
6.987
6.905
6.905
45,616
-0.03(-0.39%)
May 06, 2016
6.894
6.972
6.894
6.933
89,023
+0.02(+0.34%)
May 05, 2016
6.956
6.984
6.872
6.909
113,051
-0.01(-0.17%)
May 04, 2016
6.972
6.972
6.909
6.921
69,319
-0.04(-0.62%)
May 03, 2016
6.988
6.999
6.909
6.964
156,555
-0.02(-0.34%)
May 02, 2016
7.007
7.105
6.952
6.988
154,243
+0.03(+0.45%)
Apr 29, 2016
6.976
6.991
6.905
6.956
124,050
-0.05(-0.78%)
Apr 28, 2016
7.058
7.081
7.003
7.011
115,706
-0.04(-0.55%)
Apr 27, 2016
7.007
7.050
7.007
7.050
86,294
+0.06(+0.89%)
Apr 26, 2016
7.019
7.019
6.937
6.988
77,453
-0.02(-0.22%)
Apr 25, 2016
7.042
7.042
6.972
7.003
48,325
-0.03(-0.44%)
Apr 22, 2016
7.034
7.062
7.015
7.034
62,035
+0.02(+0.28%)
Apr 21, 2016
7.003
7.038
6.984
7.015
199,665
+0.02(+0.34%)
Apr 20, 2016
6.984
7.015
6.951
6.991
73,902
+0.02(+0.28%)
Apr 19, 2016
6.999
6.999
6.913
6.972
118,167
+0.04(+0.61%)
Apr 18, 2016
6.952
6.972
6.902
6.930
119,086
-0.01(-0.15%)
Apr 15, 2016
6.952
6.976
6.898
6.941
76,562
-0.00(-0.06%)
Apr 14, 2016
6.894
6.964
6.890
6.945
79,053
+0.02(+0.34%)
Apr 13, 2016
6.902
6.925
6.847
6.921
65,991
+0.02(+0.34%)
Apr 12, 2016
6.835
6.898
6.800
6.898
134,068
+0.05(+0.74%)
Apr 11, 2016
6.808
6.874
6.804
6.847
58,671
+0.02(+0.34%)
Apr 08, 2016
6.835
6.866
6.820
6.823
66,329
+0.00(+0.00%)
Apr 07, 2016
6.792
6.837
6.788
6.823
142,576
+0.03(+0.44%)
Apr 06, 2016
6.743
6.828
6.735
6.793
181,227
+0.03(+0.40%)
Apr 05, 2016
6.793
6.793
6.732
6.766
127,125
-0.05(-0.68%)
Apr 04, 2016
6.844
6.859
6.790
6.813
176,530
-0.07(-0.96%)
Apr 01, 2016
6.797
6.917
6.790
6.879
88,800
+0.00(+0.00%)
Mar 31, 2016
6.859
6.879
6.805
6.879
82,219
+0.03(+0.51%)
Mar 30, 2016
6.828
6.848
6.778
6.844
83,948
+0.07(+1.09%)
Mar 29, 2016
6.716
6.790
6.693
6.770
69,889
+0.06(+0.93%)
Mar 28, 2016
6.766
6.766
6.681
6.708
92,941
-0.02(-0.29%)
Mar 24, 2016
6.739
6.728
6.728
6.728
101,326
-0.06(-0.91%)
Mar 23, 2016
6.790
6.813
6.701
6.790
63,807
-0.02(-0.34%)
Mar 22, 2016
6.782
6.882
6.782
6.813
100,607
-0.02(-0.34%)
Mar 21, 2016
6.747
6.851
6.743
6.836
130,093
+0.06(+0.86%)
Mar 18, 2016
6.809
6.840
6.751
6.778
99,542
+0.00(+0.00%)
Mar 17, 2016
6.693
6.836
6.670
6.778
167,470
+0.04(+0.57%)
Mar 16, 2016
6.604
6.743
6.604
6.739
166,862
+0.09(+1.28%)
Mar 15, 2016
6.693
6.693
6.588
6.654
134,441
-0.05(-0.69%)
Mar 14, 2016
6.670
6.732
6.666
6.701
57,275
-0.01(-0.12%)
Mar 11, 2016
6.735
6.735
6.677
6.708
108,401
+0.03(+0.52%)
Mar 10, 2016
6.612
6.677
6.592
6.673
133,412
+0.04(+0.64%)
Mar 09, 2016
6.619
6.641
6.565
6.631
110,133
+0.07(+1.04%)
Mar 08, 2016
6.547
6.635
6.547
6.562
215,211
-0.05(-0.70%)
Mar 07, 2016
6.639
6.651
6.564
6.608
108,591
-0.02(-0.35%)
Mar 04, 2016
6.547
6.631
6.545
6.631
115,675
+0.13(+1.94%)
Mar 03, 2016
6.478
6.566
6.363
6.505
235,462
+0.07(+1.13%)
Mar 02, 2016
6.371
6.432
6.343
6.432
209,218
+0.07(+1.08%)
Mar 01, 2016
6.298
6.363
6.264
6.363
123,464
+0.15(+2.34%)
Feb 29, 2016
6.199
6.290
6.199
6.218
150,742
-0.03(-0.49%)
Feb 26, 2016
6.141
6.248
6.141
6.248
91,373
+0.10(+1.68%)
Feb 25, 2016
6.022
6.160
6.015
6.145
121,423
+0.15(+2.49%)
Feb 24, 2016
5.988
6.034
5.896
5.995
157,106
+0.00(+0.06%)
Feb 23, 2016
5.976
6.034
5.976
5.992
156,717
-0.00(-0.06%)
Feb 22, 2016
5.992
6.084
5.927
5.995
157,573
+0.01(+0.19%)
Feb 19, 2016
5.946
6.024
5.938
5.984
79,092
-0.01(-0.13%)
Feb 18, 2016
6.003
6.007
5.973
5.992
73,386
+0.04(+0.66%)
Feb 17, 2016
5.858
6.003
5.850
5.953
85,101
+0.07(+1.23%)
Feb 16, 2016
5.792
5.911
5.792
5.880
143,861
+0.10(+1.79%)
Feb 12, 2016
5.716
5.777
5.777
5.777
151,397
+0.11(+2.03%)
Feb 11, 2016
5.685
5.731
5.586
5.662
185,564
-0.15(-2.51%)
Feb 10, 2016
5.838
5.861
5.766
5.808
103,122
+0.01(+0.18%)
Feb 09, 2016
5.854
5.873
5.721
5.797
123,069
-0.07(-1.16%)
Feb 08, 2016
5.945
5.945
5.816
5.866
75,388
-0.17(-2.82%)
Feb 05, 2016
6.104
6.123
6.006
6.036
108,892
-0.06(-0.99%)
Feb 04, 2016
6.157
6.191
6.097
6.097
180,541
-0.08(-1.23%)
Feb 03, 2016
6.214
6.260
6.051
6.173
195,025
-0.03(-0.55%)
Feb 02, 2016
6.267
6.267
6.131
6.207
334,576
-0.12(-1.92%)
Feb 01, 2016
6.222
6.392
6.135
6.328
665,307
+0.11(+1.83%)
Jan 29, 2016
6.066
6.218
6.048
6.214
232,930
+0.17(+2.76%)
Jan 28, 2016
6.017
6.066
5.953
6.047
447,588
+0.11(+1.92%)
Jan 27, 2016
5.900
5.982
5.886
5.934
262,969
+0.00(+0.06%)
Jan 26, 2016
5.866
6.010
5.866
5.930
326,745
+0.06(+0.97%)
Jan 25, 2016
5.953
5.991
5.847
5.873
208,598
-0.05(-0.83%)
Jan 22, 2016
5.782
6.002
5.782
5.922
182,170
+0.23(+3.99%)
Jan 21, 2016
5.657
5.839
5.532
5.695
394,890
+0.07(+1.21%)
Jan 20, 2016
5.824
5.839
5.403
5.627
274,718
-0.21(-3.57%)
Jan 19, 2016
5.957
5.957
5.813
5.835
163,427
-0.06(-1.09%)
Jan 15, 2016
5.998
5.900
5.900
5.900
154,915
-0.22(-3.59%)
Jan 14, 2016
6.108
6.169
6.044
6.119
243,204
-0.03(-0.55%)
Jan 13, 2016
6.351
6.366
6.146
6.154
161,745
-0.20(-3.16%)
Jan 12, 2016
6.389
6.434
6.279
6.354
160,505
-0.00(-0.08%)
Jan 11, 2016
6.412
6.423
6.311
6.359
87,472
-0.06(-0.94%)
Jan 08, 2016
6.536
6.596
6.412
6.419
203,541
-0.10(-1.50%)
Jan 07, 2016
6.584
6.678
6.483
6.517
451,666
-0.22(-3.29%)
Jan 06, 2016
6.712
6.780
6.701
6.738
123,694
-0.06(-0.88%)
Jan 05, 2016
6.716
6.847
6.716
6.798
205,444
+0.06(+0.95%)
Jan 04, 2016
6.750
6.828
6.678
6.735
166,015
-0.08(-1.16%)
Dec 31, 2015
6.787
6.813
6.813
6.813
378,483
+0.02(+0.28%)
Dec 30, 2015
6.802
6.843
6.750
6.795
293,686
+0.05(+0.67%)
Dec 29, 2015
6.840
6.848
6.738
6.750
418,301
-0.02(-0.22%)
Dec 28, 2015
6.765
6.795
6.689
6.765
322,648
-0.01(-0.11%)
Dec 24, 2015
6.772
6.772
6.772
6.772
112,212
+0.03(+0.45%)
Dec 23, 2015
6.656
6.776
6.656
6.742
353,449
+0.05(+0.67%)
Dec 22, 2015
6.761
6.761
6.611
6.697
329,714
-0.03(-0.45%)
Dec 21, 2015
6.750
6.765
6.705
6.727
197,288
+0.03(+0.45%)
Dec 18, 2015
6.697
6.720
6.633
6.697
122,297
+0.01(+0.11%)
Dec 17, 2015
6.569
6.750
6.569
6.689
391,767
+0.01(+0.11%)
Dec 16, 2015
6.528
6.729
6.483
6.682
307,616
+0.21(+3.25%)
Dec 15, 2015
6.431
6.502
6.393
6.472
272,446
+0.09(+1.35%)
Dec 14, 2015
6.423
6.479
6.327
6.386
176,490
-0.12(-1.85%)
Dec 11, 2015
6.671
6.701
6.461
6.506
240,272
-0.22(-3.24%)
Dec 10, 2015
6.772
6.798
6.701
6.723
182,391
-0.06(-0.94%)
Dec 09, 2015
6.629
6.802
6.573
6.787
320,740
+0.17(+2.53%)
Dec 08, 2015
6.515
6.690
6.515
6.619
184,615
-0.06(-0.84%)
Dec 07, 2015
6.664
6.701
6.634
6.675
154,704
-0.05(-0.71%)
Dec 04, 2015
6.675
6.798
6.657
6.723
160,080
+0.03(+0.50%)
Dec 03, 2015
6.861
6.861
6.686
6.690
230,226
-0.13(-1.91%)
Dec 02, 2015
6.801
6.876
6.790
6.820
208,190
+0.03(+0.44%)
Dec 01, 2015
6.772
6.824
6.731
6.790
255,844
+0.07(+1.11%)
Nov 30, 2015
6.705
6.779
6.701
6.716
201,214
+0.02(+0.33%)
Nov 27, 2015
6.701
6.705
6.645
6.694
29,752
+0.02(+0.28%)
Nov 25, 2015
6.649
6.675
6.675
6.675
263,679
+0.06(+0.84%)
Nov 24, 2015
6.597
6.694
6.575
6.619
187,755
+0.03(+0.42%)
Nov 23, 2015
6.612
6.686
6.556
6.592
332,219
+0.01(+0.14%)
Nov 20, 2015
6.630
6.671
6.545
6.582
198,789
-0.01(-0.17%)
Nov 19, 2015
6.627
6.634
6.560
6.593
206,463
-0.04(-0.62%)
Nov 18, 2015
6.578
6.634
6.571
6.634
423,261
+0.05(+0.73%)
Nov 17, 2015
6.627
6.657
6.552
6.586
218,046
-0.04(-0.62%)
Nov 16, 2015
6.671
6.671
6.526
6.627
232,618
-0.01(-0.10%)
Nov 13, 2015
6.645
6.668
6.541
6.633
123,781
-0.04(-0.62%)
Nov 12, 2015
6.742
6.757
6.604
6.675
141,140
-0.06(-0.94%)
Nov 11, 2015
6.887
6.887
6.694
6.738
182,748
-0.04(-0.66%)
Nov 10, 2015
6.753
6.818
6.686
6.783
174,843
-0.04(-0.65%)
Nov 09, 2015
6.911
6.928
6.816
6.827
122,540
-0.11(-1.57%)
Nov 06, 2015
6.970
7.012
6.885
6.936
142,729
-0.08(-1.10%)
Nov 05, 2015
7.036
7.036
6.944
7.014
207,265
+0.04(+0.53%)
Nov 04, 2015
6.995
7.007
6.951
6.977
163,879
+0.02(+0.25%)
Nov 03, 2015
6.947
7.040
6.944
6.959
167,411
-0.01(-0.15%)
Nov 02, 2015
7.025
7.032
6.929
6.970
152,298
+0.01(+0.11%)
Oct 30, 2015
6.888
6.995
6.888
6.962
163,993
+0.07(+1.02%)
Oct 29, 2015
6.903
6.947
6.863
6.892
124,620
-0.01(-0.16%)
Oct 28, 2015
6.885
6.944
6.826
6.903
100,510
+0.05(+0.70%)
Oct 27, 2015
6.870
6.918
6.815
6.855
181,497
-0.07(-1.06%)
Oct 26, 2015
6.929
6.962
6.866
6.929
160,122
-0.01(-0.21%)
Oct 23, 2015
6.888
6.984
6.888
6.944
99,007
+0.07(+1.07%)
Oct 22, 2015
6.852
6.922
6.835
6.870
191,029
+0.09(+1.36%)
Oct 21, 2015
6.852
6.852
6.767
6.778
94,924
-0.01(-0.20%)
Oct 20, 2015
6.852
6.859
6.782
6.792
92,711
-0.02(-0.34%)
Oct 19, 2015
6.866
6.866
6.752
6.815
93,116
-0.03(-0.38%)
Oct 16, 2015
6.800
6.892
6.734
6.841
143,275
+0.03(+0.38%)
Oct 15, 2015
6.839
6.848
6.774
6.815
98,306
+0.07(+0.98%)
Oct 14, 2015
6.815
6.852
6.715
6.748
197,169
-0.03(-0.38%)
Oct 13, 2015
6.789
6.848
6.712
6.774
105,614
-0.01(-0.22%)
Oct 12, 2015
6.844
6.852
6.746
6.789
120,070
-0.08(-1.13%)
Oct 09, 2015
6.815
6.900
6.811
6.866
86,595
+0.06(+0.82%)
Oct 08, 2015
6.726
6.811
6.668
6.811
59,804
+0.11(+1.63%)
Oct 07, 2015
6.724
6.877
6.596
6.702
130,793
-0.02(-0.33%)
Oct 06, 2015
6.699
6.764
6.603
6.724
86,845
+0.05(+0.82%)
Oct 05, 2015
6.643
6.779
6.597
6.669
145,943
+0.13(+2.01%)
Oct 02, 2015
6.424
6.537
6.325
6.537
172,726
+0.15(+2.40%)
Oct 01, 2015
6.523
6.585
6.289
6.384
254,190
+0.02(+0.34%)
Sep 30, 2015
6.373
6.388
6.289
6.362
181,917
+0.10(+1.57%)
Sep 29, 2015
6.494
6.548
6.242
6.264
186,865
-0.04(-0.69%)
Sep 28, 2015
6.673
6.705
6.297
6.307
374,333
-0.35(-5.26%)
Sep 25, 2015
6.756
6.884
6.585
6.658
204,456
-0.04(-0.54%)
Sep 24, 2015
6.610
6.694
6.461
6.694
321,401
+0.08(+1.27%)
Sep 23, 2015
6.800
6.830
6.610
6.610
282,153
-0.13(-1.95%)
Sep 22, 2015
6.855
6.892
6.563
6.742
411,293
-0.09(-1.34%)
Sep 21, 2015
6.928
7.008
6.782
6.833
208,590
-0.09(-1.32%)
Sep 18, 2015
6.899
7.081
6.724
6.924
139,544
+0.05(+0.80%)
Sep 17, 2015
6.837
6.949
6.808
6.870
294,742
+0.02(+0.32%)
Sep 16, 2015
6.702
6.917
6.665
6.848
441,897
+0.11(+1.68%)
Sep 15, 2015
6.662
6.735
6.614
6.735
215,652
+0.12(+1.82%)
Sep 14, 2015
6.698
6.735
6.578
6.614
420,339
-0.07(-0.98%)
Sep 11, 2015
6.658
6.742
6.651
6.680
242,024
-0.03(-0.38%)
Sep 10, 2015
6.735
6.778
6.581
6.705
143,886
+0.01(+0.11%)
Sep 09, 2015
6.753
6.848
6.698
6.698
140,445
-0.06(-0.93%)
Sep 08, 2015
6.815
6.844
6.631
6.761
186,711
+0.08(+1.14%)
Sep 04, 2015
6.584
6.685
6.685
6.685
87,075
-0.07(-0.96%)
Sep 03, 2015
6.891
6.891
6.725
6.750
113,667
-0.09(-1.36%)
Sep 02, 2015
6.729
6.859
6.569
6.844
146,742
+0.21(+3.15%)
Sep 01, 2015
6.837
6.844
6.537
6.635
181,279
-0.15(-2.24%)
Aug 31, 2015
6.975
6.975
6.779
6.787
166,302
-0.14(-2.04%)
Aug 28, 2015
6.573
6.949
6.573
6.928
135,434
+0.18(+2.68%)
Aug 27, 2015
6.768
6.779
6.522
6.747
302,784
+0.17(+2.53%)
Aug 26, 2015
6.331
6.635
6.262
6.580
308,854
+0.17(+2.71%)
Aug 25, 2015
6.580
6.620
6.371
6.407
217,251
-0.07(-1.06%)
Aug 24, 2015
6.396
6.711
6.034
6.475
323,671
-0.40(-5.77%)
Aug 21, 2015
7.051
7.069
6.815
6.872
285,040
-0.22(-3.08%)
Aug 20, 2015
7.239
7.327
6.989
7.090
287,017
-0.15(-2.05%)
Aug 19, 2015
7.253
7.363
7.109
7.239
186,767
-0.09(-1.28%)
Aug 18, 2015
7.246
7.463
7.242
7.333
189,113
+0.10(+1.40%)
Aug 17, 2015
7.239
7.239
7.112
7.231
145,545
-0.00(-0.05%)
Aug 14, 2015
7.307
7.329
7.210
7.235
107,075
-0.00(-0.00%)
Aug 13, 2015
7.293
7.293
7.098
7.235
149,014
+0.00(+0.05%)
Aug 12, 2015
7.354
7.354
7.083
7.231
122,472
-0.13(-1.77%)
Aug 11, 2015
7.463
7.514
7.354
7.362
75,520
-0.16(-2.18%)
Aug 10, 2015
7.536
7.536
7.465
7.526
101,124
+0.04(+0.53%)
Aug 07, 2015
7.414
7.515
7.414
7.486
82,900
-0.02(-0.24%)
Aug 06, 2015
7.658
7.658
7.411
7.504
71,969
-0.04(-0.52%)
Aug 05, 2015
7.540
7.662
7.536
7.544
98,488
-0.01(-0.14%)
Aug 04, 2015
7.378
7.666
7.364
7.554
246,673
+0.18(+2.43%)
Aug 03, 2015
7.536
7.536
7.364
7.375
110,322
-0.14(-1.86%)
Jul 31, 2015
7.526
7.536
7.486
7.515
144,083
-0.03(-0.38%)
Jul 30, 2015
7.766
7.766
7.544
7.544
167,897
-0.07(-0.94%)
Jul 29, 2015
7.691
7.691
7.583
7.615
122,638
+0.01(+0.19%)
Jul 28, 2015
7.465
7.852
7.465
7.601
127,604
+0.07(+0.91%)
Jul 27, 2015
7.594
7.748
7.475
7.533
164,932
-0.10(-1.32%)
Jul 24, 2015
7.536
7.685
7.427
7.633
318,253
+0.18(+2.46%)
Jul 23, 2015
7.500
7.511
7.386
7.450
146,449
-0.04(-0.53%)
Jul 22, 2015
7.357
7.500
7.357
7.490
191,297
+0.12(+1.66%)
Jul 21, 2015
7.439
7.497
7.328
7.368
188,620
-0.14(-1.91%)
Jul 20, 2015
7.648
7.691
7.411
7.511
194,466
-0.17(-2.24%)
Jul 17, 2015
7.813
7.813
7.680
7.684
49,471
-0.18(-2.33%)
Jul 16, 2015
7.917
7.917
7.845
7.867
74,268
-0.05(-0.65%)
Jul 15, 2015
7.996
8.103
7.896
7.918
82,113
-0.08(-0.98%)
Jul 14, 2015
8.124
8.124
7.996
7.996
125,948
-0.17(-2.14%)
Jul 13, 2015
8.185
8.278
8.160
8.171
50,418
-0.08(-0.95%)
Jul 10, 2015
8.263
8.281
8.174
8.249
67,103
+0.00(+0.04%)
Jul 09, 2015
8.146
8.370
7.957
8.246
150,371
+0.09(+1.09%)
Jul 08, 2015
8.210
8.210
8.153
8.156
13,496
-0.15(-1.80%)
Jul 07, 2015
8.399
8.399
8.203
8.306
105,244
-0.14(-1.60%)
Jul 06, 2015
8.434
8.484
8.327
8.441
67,022
-0.09(-1.09%)
Jul 02, 2015
8.555
8.534
8.534
8.534
114,268
-0.02(-0.25%)
Jul 01, 2015
8.548
8.555
8.388
8.555
111,983
+0.00(+0.00%)
Jun 30, 2015
8.627
8.855
8.481
8.555
374,014
-0.06(-0.74%)
Jun 29, 2015
8.869
8.890
8.609
8.620
1,099,485
-0.25(-2.81%)
Jun 26, 2015
8.869
8.929
8.869
8.869
146,547
+0.00(+0.00%)
Jun 25, 2015
8.876
8.901
8.869
8.869
147,347
+0.00(+0.00%)
Jun 24, 2015
8.890
8.958
8.869
8.869
214,625
-0.02(-0.20%)
Jun 23, 2015
8.872
9.261
8.872
8.887
568,799
+0.01(+0.12%)
Jun 22, 2015
8.880
9.079
8.869
8.876
324,480
-0.00(-0.04%)
Jun 19, 2015
8.887
8.887
8.872
8.880
5,544
+0.01(+0.08%)
Jun 18, 2015
8.872
8.880
8.869
8.872
47,902
+0.00(+0.00%)
Jun 17, 2015
8.887
8.887
8.872
8.872
36,681
+0.00(+0.00%)
Jun 16, 2015
8.876
8.901
8.872
8.872
85,847
+0.00(+0.00%)
Jun 15, 2015
8.872
8.876
8.872
8.872
20,161
-0.00(-0.04%)
Jun 12, 2015
8.869
8.883
8.869
8.876
19,335
+0.01(+0.08%)
Jun 11, 2015
8.887
8.887
8.869
8.869
28,474
-0.01(-0.16%)
Jun 10, 2015
8.883
8.887
8.872
8.883
52,664
+0.01(+0.16%)
Jun 09, 2015
8.869
8.883
8.869
8.869
63,535
-0.00(-0.04%)
Jun 08, 2015
8.901
8.901
8.872
8.872
29,339
+0.00(+0.04%)
Jun 05, 2015
8.869
8.876
8.869
8.869
177,930
+0.00(+0.00%)
Jun 04, 2015
8.869
8.883
8.869
8.869
236,370
+0.00(+0.00%)
Jun 03, 2015
8.887
8.887
8.869
8.869
39,014
-0.02(-0.20%)
Jun 02, 2015
8.900
8.900
8.884
8.887
48,826
-0.01(-0.12%)
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.