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, 2017
8.987
9.131
8.943
9.131
94,064
+0.13(+1.41%)
May 30, 2017
8.974
9.044
8.938
9.004
67,729
+0.05(+0.59%)
May 26, 2017
9.000
9.030
8.900
8.952
190,443
+0.00(+0.05%)
May 25, 2017
9.074
9.107
8.947
8.947
80,557
-0.14(-1.59%)
May 24, 2017
9.087
9.127
9.009
9.092
89,659
+0.05(+0.58%)
May 23, 2017
9.044
9.044
8.974
9.039
68,780
+0.03(+0.34%)
May 22, 2017
8.995
9.030
8.943
9.009
86,910
+0.06(+0.69%)
May 19, 2017
8.864
8.995
8.864
8.947
88,396
+0.09(+0.99%)
May 18, 2017
8.811
8.934
8.781
8.860
91,979
-0.02(-0.20%)
May 17, 2017
9.004
9.048
8.737
8.877
212,368
-0.17(-1.84%)
May 16, 2017
9.039
9.044
8.952
9.044
70,042
+0.04(+0.39%)
May 15, 2017
9.048
9.070
8.956
9.009
61,404
+0.00(+0.05%)
May 12, 2017
9.000
9.030
8.938
9.004
70,428
+0.04(+0.39%)
May 11, 2017
8.969
9.030
8.947
8.969
75,861
-0.02(-0.19%)
May 10, 2017
8.952
9.026
8.952
8.987
52,453
-0.00(-0.05%)
May 09, 2017
9.026
9.087
8.947
8.991
57,650
-0.04(-0.40%)
May 08, 2017
9.079
9.079
9.010
9.027
68,193
+0.00(+0.00%)
May 05, 2017
9.023
9.062
8.945
9.027
108,506
+0.07(+0.73%)
May 04, 2017
9.175
9.201
8.954
8.962
133,576
-0.20(-2.23%)
May 03, 2017
9.136
9.166
9.110
9.166
108,674
+0.06(+0.62%)
May 02, 2017
9.066
9.197
9.058
9.110
166,937
+0.05(+0.53%)
May 01, 2017
9.045
9.073
9.006
9.062
110,502
+0.07(+0.82%)
Apr 28, 2017
8.958
9.037
8.914
8.988
61,791
+0.07(+0.73%)
Apr 27, 2017
8.940
8.958
8.888
8.923
75,584
+0.03(+0.29%)
Apr 26, 2017
8.993
8.993
8.893
8.897
136,527
-0.12(-1.30%)
Apr 25, 2017
9.058
9.079
8.945
9.014
191,581
+0.00(+0.05%)
Apr 24, 2017
9.006
9.084
8.971
9.010
188,259
+0.07(+0.83%)
Apr 21, 2017
8.949
8.958
8.888
8.936
56,207
+0.04(+0.49%)
Apr 20, 2017
8.906
8.958
8.880
8.893
110,950
+0.00(+0.05%)
Apr 19, 2017
8.988
8.997
8.823
8.888
187,394
-0.03(-0.39%)
Apr 18, 2017
8.967
8.997
8.871
8.923
127,326
-0.07(-0.77%)
Apr 17, 2017
8.923
9.036
8.867
8.993
122,561
+0.13(+1.42%)
Apr 13, 2017
8.936
8.988
8.815
8.867
67,235
-0.03(-0.34%)
Apr 12, 2017
8.932
9.018
8.862
8.897
130,194
+0.02(+0.20%)
Apr 11, 2017
8.962
8.993
8.815
8.880
80,020
-0.04(-0.40%)
Apr 10, 2017
8.937
8.959
8.894
8.916
90,014
+0.01(+0.15%)
Apr 07, 2017
8.890
8.946
8.821
8.903
119,446
+0.07(+0.78%)
Apr 06, 2017
8.933
8.950
8.821
8.834
206,451
-0.03(-0.34%)
Apr 05, 2017
8.834
8.903
8.834
8.864
81,045
+0.03(+0.39%)
Apr 04, 2017
8.825
8.830
8.790
8.830
136,691
+0.02(+0.24%)
Apr 03, 2017
8.838
8.838
8.752
8.808
75,174
+0.05(+0.59%)
Mar 31, 2017
8.733
8.761
8.670
8.756
81,650
+0.03(+0.35%)
Mar 30, 2017
8.657
8.726
8.623
8.726
137,631
+0.11(+1.30%)
Mar 29, 2017
8.528
8.614
8.528
8.614
89,599
+0.13(+1.58%)
Mar 28, 2017
8.493
8.569
8.480
8.480
80,207
+0.03(+0.31%)
Mar 27, 2017
8.386
8.541
8.334
8.455
77,963
+0.01(+0.15%)
Mar 24, 2017
8.485
8.489
8.356
8.442
72,577
+0.00(+0.05%)
Mar 23, 2017
8.485
8.554
8.416
8.437
79,478
-0.05(-0.56%)
Mar 22, 2017
8.429
8.489
8.381
8.485
95,751
+0.08(+0.92%)
Mar 21, 2017
8.528
8.597
8.377
8.407
99,278
-0.12(-1.46%)
Mar 20, 2017
8.618
8.640
8.478
8.532
146,702
-0.04(-0.45%)
Mar 17, 2017
8.627
8.635
8.511
8.571
91,650
-0.02(-0.20%)
Mar 16, 2017
8.597
8.601
8.489
8.588
75,039
-0.01(-0.10%)
Mar 15, 2017
8.424
8.601
8.293
8.597
167,950
+0.21(+2.47%)
Mar 14, 2017
8.403
8.485
8.364
8.390
114,195
-0.07(-0.87%)
Mar 13, 2017
8.588
8.588
8.455
8.463
141,399
-0.15(-1.70%)
Mar 10, 2017
8.636
8.636
8.381
8.610
269,913
+0.03(+0.40%)
Mar 09, 2017
8.739
8.739
8.480
8.575
148,983
-0.18(-2.03%)
Mar 08, 2017
8.753
8.869
8.733
8.753
122,735
+0.00(+0.02%)
Mar 07, 2017
8.805
8.805
8.748
8.752
121,477
-0.07(-0.84%)
Mar 06, 2017
8.869
8.869
8.783
8.826
68,202
-0.01(-0.10%)
Mar 03, 2017
8.830
8.869
8.786
8.834
122,873
+0.07(+0.78%)
Mar 02, 2017
8.817
8.826
8.715
8.766
96,044
+0.01(+0.10%)
Mar 01, 2017
8.796
8.860
8.745
8.758
135,859
-0.03(-0.39%)
Feb 28, 2017
8.826
8.856
8.778
8.792
94,757
-0.03(-0.29%)
Feb 27, 2017
8.753
8.826
8.702
8.817
93,066
+0.08(+0.93%)
Feb 24, 2017
8.758
8.770
8.685
8.736
97,214
-0.04(-0.44%)
Feb 23, 2017
8.659
8.843
8.608
8.775
99,734
+0.10(+1.18%)
Feb 22, 2017
8.557
8.672
8.531
8.672
62,266
+0.09(+1.05%)
Feb 21, 2017
8.557
8.625
8.535
8.582
64,152
+0.03(+0.30%)
Feb 17, 2017
8.557
8.557
8.557
0
-0.03(-0.40%)
Feb 16, 2017
8.668
8.685
8.522
8.591
75,005
-0.03(-0.40%)
Feb 15, 2017
8.642
8.642
8.557
8.625
125,208
+0.02(+0.20%)
Feb 14, 2017
8.728
8.728
8.587
8.608
79,271
-0.10(-1.13%)
Feb 13, 2017
8.736
8.745
8.655
8.706
93,293
+0.03(+0.30%)
Feb 10, 2017
8.775
8.775
8.646
8.681
87,039
-0.07(-0.78%)
Feb 09, 2017
8.514
8.753
8.514
8.749
164,085
+0.27(+3.16%)
Feb 08, 2017
8.426
8.531
8.426
8.481
93,792
+0.01(+0.10%)
Feb 07, 2017
8.583
8.583
8.473
8.473
96,541
-0.11(-1.33%)
Feb 06, 2017
8.511
8.621
8.498
8.587
115,319
+0.09(+1.05%)
Feb 03, 2017
8.451
8.545
8.426
8.498
68,224
+0.08(+0.91%)
Feb 02, 2017
8.388
8.456
8.375
8.422
115,256
+0.04(+0.51%)
Feb 01, 2017
8.303
8.379
8.256
8.379
162,877
+0.12(+1.44%)
Jan 31, 2017
8.273
8.316
8.216
8.261
88,960
+0.00(+0.05%)
Jan 30, 2017
8.299
8.303
8.197
8.256
71,645
-0.03(-0.41%)
Jan 27, 2017
8.222
8.337
8.222
8.290
131,960
+0.08(+0.98%)
Jan 26, 2017
8.210
8.341
8.142
8.210
124,896
-0.05(-0.62%)
Jan 25, 2017
8.176
8.261
8.104
8.261
127,489
+0.11(+1.35%)
Jan 24, 2017
8.167
8.167
8.091
8.150
73,270
+0.01(+0.09%)
Jan 23, 2017
8.087
8.150
8.023
8.143
62,276
+0.08(+0.96%)
Jan 20, 2017
8.095
8.117
8.040
8.066
68,924
+0.02(+0.26%)
Jan 19, 2017
8.044
8.095
8.015
8.044
131,156
-0.01(-0.16%)
Jan 18, 2017
8.125
8.125
8.015
8.057
102,621
-0.04(-0.47%)
Jan 17, 2017
8.138
8.227
8.055
8.095
106,401
-0.01(-0.16%)
Jan 13, 2017
8.108
8.108
8.108
0
-0.00(-0.05%)
Jan 12, 2017
8.117
8.125
8.011
8.112
90,175
+0.00(+0.05%)
Jan 11, 2017
8.083
8.108
8.070
8.108
79,822
+0.03(+0.40%)
Jan 10, 2017
8.105
8.105
8.045
8.075
158,876
+0.03(+0.37%)
Jan 09, 2017
8.067
8.164
8.004
8.046
176,815
+0.01(+0.16%)
Jan 06, 2017
7.983
8.051
7.928
8.033
155,358
+0.00(+0.05%)
Jan 05, 2017
8.046
8.050
8.000
8.029
90,885
+0.02(+0.26%)
Jan 04, 2017
7.941
8.008
7.912
8.008
151,938
+0.09(+1.17%)
Jan 03, 2017
7.937
7.967
7.853
7.916
136,337
+0.03(+0.32%)
Dec 30, 2016
7.891
7.891
7.891
0
+0.02(+0.27%)
Dec 29, 2016
7.840
7.912
7.828
7.870
110,487
+0.00(+0.05%)
Dec 28, 2016
7.983
7.983
7.857
7.865
126,269
-0.09(-1.11%)
Dec 27, 2016
7.928
8.021
7.874
7.954
65,994
+0.03(+0.37%)
Dec 23, 2016
7.924
7.924
7.924
0
+0.00(+0.00%)
Dec 22, 2016
7.962
8.000
7.870
7.924
144,313
-0.03(-0.32%)
Dec 21, 2016
7.920
7.958
7.882
7.949
74,377
+0.05(+0.64%)
Dec 20, 2016
7.928
7.928
7.870
7.899
95,402
-0.01(-0.11%)
Dec 19, 2016
7.886
7.939
7.840
7.907
79,898
-0.01(-0.16%)
Dec 16, 2016
7.987
7.987
7.861
7.920
150,144
-0.05(-0.68%)
Dec 15, 2016
7.924
7.975
7.851
7.975
161,927
+0.10(+1.23%)
Dec 14, 2016
7.899
7.979
7.806
7.878
165,921
-0.00(-0.05%)
Dec 13, 2016
7.798
7.891
7.753
7.882
160,837
+0.13(+1.63%)
Dec 12, 2016
7.739
7.790
7.735
7.756
159,681
-0.05(-0.70%)
Dec 09, 2016
7.857
7.857
7.718
7.811
76,816
+0.02(+0.22%)
Dec 08, 2016
7.828
7.899
7.773
7.794
199,949
-0.01(-0.12%)
Dec 07, 2016
7.737
7.816
7.683
7.804
128,584
+0.10(+1.24%)
Dec 06, 2016
7.662
7.724
7.579
7.708
150,300
+0.09(+1.15%)
Dec 05, 2016
7.612
7.662
7.558
7.620
105,585
+0.09(+1.22%)
Dec 02, 2016
7.533
7.558
7.466
7.529
117,852
+0.02(+0.28%)
Dec 01, 2016
7.550
7.624
7.500
7.508
104,579
-0.09(-1.21%)
Nov 30, 2016
7.670
7.670
7.500
7.600
144,011
-0.09(-1.14%)
Nov 29, 2016
7.679
7.724
7.649
7.687
211,269
+0.05(+0.60%)
Nov 28, 2016
7.704
7.724
7.595
7.641
97,612
-0.06(-0.81%)
Nov 25, 2016
7.758
7.834
7.704
7.704
39,444
-0.04(-0.52%)
Nov 23, 2016
7.744
7.744
7.744
0
+0.00(+0.03%)
Nov 22, 2016
7.745
7.779
7.696
7.742
127,037
+0.05(+0.66%)
Nov 21, 2016
7.616
7.754
7.607
7.691
238,064
+0.07(+0.97%)
Nov 18, 2016
7.583
7.691
7.516
7.617
214,323
+0.05(+0.72%)
Nov 17, 2016
7.500
7.604
7.500
7.563
180,090
+0.08(+1.01%)
Nov 16, 2016
7.291
7.520
7.291
7.487
235,543
+0.17(+2.28%)
Nov 15, 2016
7.225
7.363
7.187
7.321
106,901
+0.07(+0.98%)
Nov 14, 2016
7.362
7.362
7.200
7.250
74,349
-0.07(-0.91%)
Nov 11, 2016
7.258
7.350
7.229
7.316
57,299
+0.06(+0.86%)
Nov 10, 2016
7.275
7.314
7.187
7.254
93,719
+0.00(+0.06%)
Nov 09, 2016
7.121
7.250
7.115
7.250
46,300
+0.06(+0.81%)
Nov 08, 2016
7.171
7.262
7.121
7.191
97,201
+0.01(+0.16%)
Nov 07, 2016
7.172
7.209
7.110
7.180
104,947
+0.10(+1.40%)
Nov 04, 2016
7.139
7.176
6.957
7.081
82,845
-0.05(-0.64%)
Nov 03, 2016
7.221
7.221
7.127
7.127
68,636
-0.12(-1.59%)
Nov 02, 2016
7.283
7.316
7.168
7.242
279,665
-0.04(-0.57%)
Nov 01, 2016
7.325
7.325
7.217
7.283
127,712
-0.06(-0.84%)
Oct 31, 2016
7.407
7.463
7.283
7.345
97,876
-0.04(-0.56%)
Oct 28, 2016
7.465
7.472
7.382
7.386
70,161
-0.06(-0.75%)
Oct 27, 2016
7.502
7.502
7.436
7.442
38,960
-0.03(-0.47%)
Oct 26, 2016
7.481
7.498
7.444
7.477
54,980
+0.00(+0.06%)
Oct 25, 2016
7.555
7.555
7.436
7.473
165,315
-0.04(-0.55%)
Oct 24, 2016
7.539
7.560
7.485
7.514
66,212
+0.03(+0.39%)
Oct 21, 2016
7.469
7.498
7.440
7.485
48,382
+0.03(+0.39%)
Oct 20, 2016
7.457
7.465
7.386
7.457
90,270
+0.02(+0.33%)
Oct 19, 2016
7.440
7.483
7.428
7.432
82,011
+0.02(+0.28%)
Oct 18, 2016
7.461
7.461
7.362
7.411
88,024
+0.03(+0.39%)
Oct 17, 2016
7.485
7.506
7.316
7.382
131,895
-0.09(-1.21%)
Oct 14, 2016
7.564
7.588
7.452
7.473
107,138
-0.04(-0.49%)
Oct 13, 2016
7.522
7.564
7.473
7.510
87,840
-0.02(-0.33%)
Oct 12, 2016
7.626
7.626
7.506
7.535
93,887
-0.07(-0.98%)
Oct 11, 2016
7.720
7.720
7.580
7.609
94,106
-0.09(-1.19%)
Oct 10, 2016
7.730
7.732
7.685
7.701
72,695
+0.02(+0.21%)
Oct 07, 2016
7.701
7.709
7.636
7.685
46,183
+0.02(+0.21%)
Oct 06, 2016
7.713
7.713
7.623
7.668
38,538
-0.02(-0.32%)
Oct 05, 2016
7.754
7.754
7.684
7.693
37,603
-0.01(-0.14%)
Oct 04, 2016
7.779
7.795
7.685
7.704
190,140
-0.04(-0.54%)
Oct 03, 2016
7.762
7.799
7.705
7.746
36,564
-0.03(-0.42%)
Sep 30, 2016
7.713
7.791
7.656
7.779
37,990
+0.08(+1.06%)
Sep 29, 2016
7.799
7.799
7.623
7.697
73,404
-0.07(-0.95%)
Sep 28, 2016
7.758
7.779
7.730
7.771
87,099
+0.02(+0.32%)
Sep 27, 2016
7.734
7.771
7.632
7.746
70,737
+0.03(+0.44%)
Sep 26, 2016
7.746
7.787
7.636
7.712
125,897
-0.04(-0.54%)
Sep 23, 2016
7.750
7.775
7.673
7.754
81,379
+0.03(+0.37%)
Sep 22, 2016
7.799
7.799
7.672
7.726
90,840
-0.01(-0.16%)
Sep 21, 2016
7.697
7.754
7.623
7.738
193,014
+0.09(+1.18%)
Sep 20, 2016
7.713
7.713
7.603
7.648
55,389
+0.00(+0.00%)
Sep 19, 2016
7.754
7.783
7.619
7.648
123,189
-0.08(-1.01%)
Sep 16, 2016
7.615
7.738
7.558
7.726
172,467
+0.13(+1.67%)
Sep 15, 2016
7.595
7.657
7.542
7.599
65,960
+0.02(+0.32%)
Sep 14, 2016
7.599
7.623
7.517
7.574
57,718
-0.00(-0.05%)
Sep 13, 2016
7.648
7.677
7.521
7.578
108,640
-0.09(-1.23%)
Sep 12, 2016
7.578
7.697
7.521
7.672
102,573
+0.04(+0.59%)
Sep 09, 2016
7.840
7.856
7.603
7.628
285,535
-0.22(-2.86%)
Sep 08, 2016
7.852
7.881
7.787
7.852
219,687
+0.03(+0.40%)
Sep 07, 2016
7.829
7.829
7.760
7.821
209,212
-0.00(-0.05%)
Sep 06, 2016
7.792
7.825
7.789
7.825
90,742
+0.04(+0.47%)
Sep 02, 2016
7.756
7.788
7.788
7.788
88,839
+0.05(+0.68%)
Sep 01, 2016
7.715
7.744
7.663
7.736
84,599
+0.04(+0.53%)
Aug 31, 2016
7.707
7.711
7.630
7.695
83,837
-0.02(-0.21%)
Aug 30, 2016
7.720
7.732
7.679
7.711
105,030
-0.01(-0.16%)
Aug 29, 2016
7.695
7.736
7.691
7.724
71,357
+0.08(+1.06%)
Aug 26, 2016
7.671
7.764
7.602
7.643
127,005
-0.05(-0.63%)
Aug 25, 2016
7.687
7.699
7.653
7.691
57,975
+0.00(+0.00%)
Aug 24, 2016
7.760
7.768
7.691
7.691
65,267
-0.03(-0.37%)
Aug 23, 2016
7.732
7.792
7.715
7.720
67,273
+0.02(+0.32%)
Aug 22, 2016
7.687
7.695
7.651
7.695
69,551
+0.02(+0.32%)
Aug 19, 2016
7.703
7.703
7.610
7.671
112,611
-0.02(-0.26%)
Aug 18, 2016
7.707
7.717
7.643
7.691
121,500
+0.02(+0.32%)
Aug 17, 2016
7.711
7.728
7.659
7.667
48,461
-0.02(-0.32%)
Aug 16, 2016
7.720
7.732
7.659
7.691
131,265
-0.02(-0.32%)
Aug 15, 2016
7.752
7.760
7.675
7.715
69,734
+0.00(+0.05%)
Aug 12, 2016
7.817
7.817
7.679
7.711
133,846
-0.11(-1.35%)
Aug 11, 2016
7.809
7.837
7.780
7.817
104,672
+0.04(+0.57%)
Aug 10, 2016
7.829
7.837
7.687
7.772
212,894
-0.02(-0.26%)
Aug 09, 2016
7.809
7.825
7.671
7.792
106,032
+0.06(+0.77%)
Aug 08, 2016
7.701
7.757
7.685
7.733
99,631
+0.03(+0.42%)
Aug 05, 2016
7.685
7.729
7.639
7.701
76,866
+0.06(+0.79%)
Aug 04, 2016
7.604
7.645
7.588
7.641
62,258
+0.06(+0.74%)
Aug 03, 2016
7.548
7.584
7.492
7.584
78,243
+0.06(+0.75%)
Aug 02, 2016
7.641
7.641
7.476
7.528
179,221
-0.09(-1.21%)
Aug 01, 2016
7.689
7.689
7.540
7.620
143,046
-0.00(-0.05%)
Jul 29, 2016
7.713
7.721
7.604
7.624
123,006
-0.07(-0.94%)
Jul 28, 2016
7.681
7.701
7.657
7.697
72,871
+0.04(+0.58%)
Jul 27, 2016
7.653
7.709
7.608
7.653
129,118
+0.02(+0.32%)
Jul 26, 2016
7.568
7.628
7.536
7.628
167,235
+0.09(+1.23%)
Jul 25, 2016
7.408
7.548
7.408
7.536
275,465
+0.09(+1.24%)
Jul 22, 2016
7.440
7.452
7.388
7.444
87,807
+0.04(+0.54%)
Jul 21, 2016
7.416
7.444
7.379
7.404
59,677
+0.01(+0.11%)
Jul 20, 2016
7.311
7.424
7.311
7.395
143,519
+0.09(+1.27%)
Jul 19, 2016
7.287
7.337
7.283
7.303
99,915
-0.01(-0.14%)
Jul 18, 2016
7.267
7.351
7.255
7.313
92,193
+0.05(+0.64%)
Jul 15, 2016
7.291
7.367
7.259
7.267
169,373
-0.05(-0.66%)
Jul 14, 2016
7.307
7.319
7.271
7.315
140,021
+0.04(+0.55%)
Jul 13, 2016
7.331
7.333
7.239
7.275
111,904
-0.04(-0.49%)
Jul 12, 2016
7.315
7.375
7.305
7.311
166,812
+0.02(+0.33%)
Jul 11, 2016
7.275
7.331
7.267
7.287
62,913
+0.01(+0.11%)
Jul 08, 2016
7.207
7.280
7.203
7.279
113,161
+0.14(+1.91%)
Jul 07, 2016
7.126
7.154
7.098
7.142
79,953
+0.05(+0.72%)
Jul 06, 2016
7.036
7.114
7.028
7.091
97,495
+0.02(+0.34%)
Jul 05, 2016
7.071
7.095
7.028
7.067
168,983
-0.01(-0.17%)
Jul 01, 2016
7.099
7.079
7.079
7.079
85,187
+0.01(+0.11%)
Jun 30, 2016
7.064
7.071
6.960
7.071
125,612
+0.04(+0.57%)
Jun 29, 2016
7.020
7.032
6.960
7.032
97,742
+0.11(+1.61%)
Jun 28, 2016
6.916
6.958
6.892
6.920
82,614
+0.10(+1.46%)
Jun 27, 2016
6.904
6.904
6.717
6.821
216,512
-0.09(-1.27%)
Jun 24, 2016
7.000
7.087
6.845
6.908
109,600
-0.21(-3.02%)
Jun 23, 2016
7.095
7.123
7.064
7.123
75,839
+0.08(+1.07%)
Jun 22, 2016
7.111
7.111
7.016
7.048
75,960
-0.04(-0.56%)
Jun 21, 2016
7.067
7.095
7.024
7.087
68,949
+0.04(+0.51%)
Jun 20, 2016
7.048
7.091
7.016
7.052
112,073
+0.03(+0.45%)
Jun 17, 2016
7.056
7.056
7.000
7.020
47,597
-0.04(-0.51%)
Jun 16, 2016
7.052
7.060
6.964
7.056
129,394
-0.03(-0.39%)
Jun 15, 2016
7.012
7.083
7.012
7.083
61,209
+0.06(+0.79%)
Jun 14, 2016
7.147
7.155
6.976
7.028
126,133
-0.11(-1.56%)
Jun 13, 2016
7.159
7.203
7.115
7.139
103,587
-0.04(-0.61%)
Jun 10, 2016
7.243
7.243
7.103
7.183
158,421
-0.08(-1.15%)
Jun 09, 2016
7.231
7.266
7.187
7.266
97,498
+0.06(+0.87%)
Jun 08, 2016
7.184
7.208
7.157
7.204
69,940
+0.06(+0.83%)
Jun 07, 2016
7.078
7.157
7.058
7.145
191,807
+0.07(+0.95%)
Jun 06, 2016
7.046
7.157
7.046
7.078
388,803
-0.03(-0.39%)
Jun 03, 2016
7.086
7.121
7.062
7.105
123,576
+0.04(+0.61%)
Jun 02, 2016
7.105
7.125
7.062
7.062
126,634
-0.04(-0.50%)
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.