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
Ooma Inc
(NY:
OOMA
)
7.900
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
8.200
8.550
7.975
8.450
180,672
+0.25(+3.05%)
May 30, 2017
8.700
8.800
8.200
8.200
214,507
-0.50(-5.75%)
May 26, 2017
8.600
8.850
8.300
8.700
202,031
+0.20(+2.35%)
May 25, 2017
8.500
8.500
8.000
8.500
235,191
+0.25(+3.03%)
May 24, 2017
8.750
9.250
8.100
8.250
837,625
-3.45(-29.49%)
May 23, 2017
11.65
11.85
11.45
11.70
67,276
+0.05(+0.43%)
May 22, 2017
12.15
12.15
11.45
11.65
68,115
-0.40(-3.32%)
May 19, 2017
11.95
12.10
11.75
12.05
42,395
+0.10(+0.84%)
May 18, 2017
11.85
12.05
11.75
11.95
37,360
+0.10(+0.84%)
May 17, 2017
12.15
12.30
11.70
11.85
73,416
-0.45(-3.66%)
May 16, 2017
12.10
12.30
11.95
12.30
56,632
+0.20(+1.65%)
May 15, 2017
11.90
12.25
11.85
12.10
37,954
+0.15(+1.26%)
May 12, 2017
11.85
12.00
11.80
11.95
51,746
+0.10(+0.84%)
May 11, 2017
11.90
12.00
11.70
11.85
46,188
-0.05(-0.42%)
May 10, 2017
11.65
12.15
11.45
11.90
98,036
+0.20(+1.71%)
May 09, 2017
11.95
12.00
11.55
11.70
86,666
-0.25(-2.09%)
May 08, 2017
11.30
11.95
11.30
11.95
57,321
+0.60(+5.29%)
May 05, 2017
11.40
11.50
11.15
11.35
126,613
+0.00(+0.00%)
May 04, 2017
11.80
11.80
11.20
11.35
105,033
-0.50(-4.22%)
May 03, 2017
12.20
12.20
11.78
11.85
42,895
-0.40(-3.27%)
May 02, 2017
12.05
12.25
11.90
12.25
50,711
+0.15(+1.24%)
May 01, 2017
12.05
12.15
11.95
12.10
54,682
+0.15(+1.26%)
Apr 28, 2017
12.00
12.14
11.80
11.95
52,975
+0.05(+0.42%)
Apr 27, 2017
12.15
12.30
11.80
11.90
66,173
-0.25(-2.06%)
Apr 26, 2017
12.00
12.15
12.00
12.15
60,435
+0.15(+1.25%)
Apr 25, 2017
12.15
12.16
11.88
12.00
84,902
-0.05(-0.41%)
Apr 24, 2017
12.10
12.15
12.00
12.05
80,730
+0.00(+0.00%)
Apr 21, 2017
12.10
12.15
11.75
12.05
76,755
+0.00(+0.00%)
Apr 20, 2017
12.05
12.15
11.92
12.05
126,488
+0.05(+0.42%)
Apr 19, 2017
11.80
12.15
11.75
12.00
116,303
+0.20(+1.69%)
Apr 18, 2017
11.80
11.85
11.65
11.80
97,108
+0.00(+0.00%)
Apr 17, 2017
11.50
11.85
11.38
11.80
187,883
+0.35(+3.06%)
Apr 13, 2017
11.05
11.50
10.97
11.45
199,125
+0.40(+3.62%)
Apr 12, 2017
10.90
11.10
10.75
11.05
197,129
+0.15(+1.38%)
Apr 11, 2017
10.45
10.95
10.45
10.90
226,949
+0.45(+4.31%)
Apr 10, 2017
10.70
10.70
10.45
10.45
152,382
-0.25(-2.34%)
Apr 07, 2017
10.65
10.75
10.65
10.70
106,118
+0.05(+0.47%)
Apr 06, 2017
10.50
10.70
10.38
10.65
142,872
+0.20(+1.91%)
Apr 05, 2017
10.45
10.68
10.40
10.45
98,528
+0.05(+0.48%)
Apr 04, 2017
10.30
10.55
10.25
10.40
144,670
+0.10(+0.97%)
Apr 03, 2017
9.950
10.45
9.875
10.30
131,304
+0.35(+3.52%)
Mar 31, 2017
9.800
10.00
9.650
9.950
146,365
+0.20(+2.05%)
Mar 30, 2017
9.650
9.800
9.650
9.750
165,098
+0.05(+0.52%)
Mar 29, 2017
9.600
9.700
9.450
9.700
90,840
+0.10(+1.04%)
Mar 28, 2017
9.600
9.700
9.475
9.600
84,929
-0.05(-0.52%)
Mar 27, 2017
9.650
9.750
9.529
9.650
82,820
-0.05(-0.52%)
Mar 24, 2017
9.700
9.950
9.600
9.700
225,176
+0.05(+0.52%)
Mar 23, 2017
9.750
9.900
9.600
9.650
238,852
-0.10(-1.03%)
Mar 22, 2017
9.600
9.800
9.550
9.750
141,951
+0.10(+1.04%)
Mar 21, 2017
9.800
9.900
9.500
9.650
213,156
-0.10(-1.03%)
Mar 20, 2017
9.650
9.900
9.650
9.750
191,938
+0.10(+1.04%)
Mar 17, 2017
9.500
9.775
9.200
9.650
308,366
+0.20(+2.12%)
Mar 16, 2017
9.200
9.700
9.200
9.450
433,195
+0.15(+1.61%)
Mar 15, 2017
9.200
9.400
9.200
9.300
341,014
+0.15(+1.64%)
Mar 14, 2017
9.250
9.325
9.150
9.150
346,812
-0.10(-1.08%)
Mar 13, 2017
9.000
9.250
9.000
9.250
243,169
+0.20(+2.21%)
Mar 10, 2017
9.000
9.150
8.850
9.050
1,415,064
+0.05(+0.56%)
Mar 09, 2017
9.900
9.950
9.000
9.000
140,301
-0.80(-8.16%)
Mar 08, 2017
9.550
9.825
9.250
9.800
591,373
+0.40(+4.26%)
Mar 07, 2017
10.40
10.40
9.350
9.400
221,473
-0.10(-1.05%)
Mar 06, 2017
10.15
10.21
9.450
9.500
163,319
-0.70(-6.86%)
Mar 03, 2017
10.30
10.35
10.10
10.20
64,646
-0.15(-1.45%)
Mar 02, 2017
10.25
10.50
10.15
10.35
63,380
+0.05(+0.49%)
Mar 01, 2017
10.20
10.50
10.18
10.30
118,200
+0.15(+1.48%)
Feb 28, 2017
10.30
10.30
10.10
10.15
41,257
-0.15(-1.46%)
Feb 27, 2017
10.00
10.30
10.00
10.30
49,911
+0.20(+1.98%)
Feb 24, 2017
10.05
10.15
9.855
10.10
85,437
+0.00(+0.00%)
Feb 23, 2017
10.10
10.10
10.03
10.10
76,309
+0.05(+0.50%)
Feb 22, 2017
10.00
10.05
9.800
10.05
73,721
+0.15(+1.52%)
Feb 21, 2017
10.15
10.35
9.850
9.900
64,184
-0.20(-1.98%)
Feb 17, 2017
10.10
10.10
10.10
0
-0.15(-1.46%)
Feb 16, 2017
10.20
10.30
10.19
10.25
45,544
+0.05(+0.49%)
Feb 15, 2017
10.20
10.25
10.15
10.20
182,063
+0.05(+0.49%)
Feb 14, 2017
10.20
10.25
10.10
10.15
28,426
-0.05(-0.49%)
Feb 13, 2017
10.25
10.35
10.00
10.20
95,504
+0.05(+0.49%)
Feb 10, 2017
10.00
10.20
9.950
10.15
74,143
+0.10(+1.00%)
Feb 09, 2017
9.850
10.05
9.750
10.05
102,424
+0.20(+2.03%)
Feb 08, 2017
9.850
9.900
9.750
9.850
53,736
+0.00(+0.00%)
Feb 07, 2017
9.800
9.950
9.600
9.850
32,528
+0.00(+0.00%)
Feb 06, 2017
9.950
10.00
9.750
9.850
33,083
-0.10(-1.01%)
Feb 03, 2017
9.900
10.05
9.800
9.950
175,195
+0.15(+1.53%)
Feb 02, 2017
9.600
9.850
9.500
9.800
78,386
+0.30(+3.16%)
Feb 01, 2017
9.600
9.700
9.500
9.500
54,945
-0.15(-1.55%)
Jan 31, 2017
9.650
9.800
9.600
9.650
44,524
-0.10(-1.03%)
Jan 30, 2017
9.750
9.800
9.500
9.750
60,923
+0.00(+0.00%)
Jan 27, 2017
9.600
9.800
9.550
9.750
109,780
+0.10(+1.04%)
Jan 26, 2017
9.450
9.650
9.371
9.650
103,841
+0.25(+2.66%)
Jan 25, 2017
9.100
9.525
9.100
9.400
176,247
+0.30(+3.30%)
Jan 24, 2017
9.050
9.200
9.000
9.100
82,670
+0.05(+0.55%)
Jan 23, 2017
8.950
9.200
8.950
9.050
71,989
+0.00(+0.00%)
Jan 20, 2017
9.050
9.100
9.000
9.050
63,322
+0.10(+1.12%)
Jan 19, 2017
9.050
9.050
8.950
8.950
80,885
+0.00(+0.00%)
Jan 18, 2017
9.000
9.000
8.950
8.950
66,664
-0.05(-0.56%)
Jan 17, 2017
9.000
9.050
8.950
9.000
110,449
+0.00(+0.00%)
Jan 13, 2017
9.000
9.000
9.000
0
-0.20(-2.17%)
Jan 12, 2017
9.450
9.600
9.150
9.200
52,258
-0.20(-2.13%)
Jan 11, 2017
9.125
9.400
9.125
9.400
48,215
+0.30(+3.30%)
Jan 10, 2017
9.450
9.450
9.100
9.100
45,178
-0.35(-3.70%)
Jan 09, 2017
9.300
9.500
9.250
9.450
64,230
+0.12(+1.34%)
Jan 06, 2017
9.225
9.450
9.200
9.325
34,260
+0.07(+0.81%)
Jan 05, 2017
9.150
9.250
9.060
9.250
49,374
+0.15(+1.65%)
Jan 04, 2017
9.050
9.150
8.950
9.100
263,238
+0.05(+0.55%)
Jan 03, 2017
9.000
9.050
8.850
9.050
11,639
+0.05(+0.56%)
Dec 30, 2016
9.000
9.000
9.000
0
+0.20(+2.27%)
Dec 29, 2016
8.800
8.900
8.700
8.800
19,329
-0.10(-1.12%)
Dec 28, 2016
8.900
8.950
8.750
8.900
30,643
-0.03(-0.28%)
Dec 27, 2016
9.100
9.150
8.900
8.925
47,778
-0.22(-2.46%)
Dec 23, 2016
9.150
9.150
9.150
0
+0.35(+3.98%)
Dec 22, 2016
8.800
8.950
8.650
8.800
86,248
-0.15(-1.68%)
Dec 21, 2016
8.750
9.150
8.700
8.950
33,813
+0.10(+1.13%)
Dec 20, 2016
8.850
9.050
8.800
8.850
61,244
-0.05(-0.56%)
Dec 19, 2016
8.950
9.050
8.850
8.900
76,429
-0.25(-2.73%)
Dec 16, 2016
9.200
9.300
9.075
9.150
44,381
-0.20(-2.14%)
Dec 15, 2016
9.300
9.500
9.100
9.350
61,956
+0.15(+1.63%)
Dec 14, 2016
9.100
9.250
9.100
9.200
31,624
+0.10(+1.10%)
Dec 13, 2016
9.150
9.275
9.050
9.100
26,893
-0.05(-0.55%)
Dec 12, 2016
9.150
9.400
9.000
9.150
46,810
-0.10(-1.08%)
Dec 09, 2016
9.600
9.650
9.250
9.250
61,073
-0.15(-1.60%)
Dec 08, 2016
9.150
9.550
9.100
9.400
55,516
+0.15(+1.62%)
Dec 07, 2016
9.050
9.350
9.000
9.250
39,392
+0.15(+1.65%)
Dec 06, 2016
9.300
9.300
9.025
9.100
24,960
-0.15(-1.62%)
Dec 05, 2016
8.800
9.300
8.750
9.250
51,730
+0.35(+3.93%)
Dec 02, 2016
8.650
8.950
8.400
8.900
240,550
+0.15(+1.71%)
Dec 01, 2016
9.200
9.200
8.750
8.750
89,179
-0.55(-5.91%)
Nov 30, 2016
9.900
9.900
8.520
9.300
225,994
-0.20(-2.11%)
Nov 29, 2016
9.100
9.500
9.050
9.500
275,806
+0.40(+4.40%)
Nov 28, 2016
9.200
9.225
9.075
9.100
66,847
-0.05(-0.55%)
Nov 25, 2016
9.050
9.250
9.050
9.150
53,792
+0.20(+2.23%)
Nov 23, 2016
8.950
8.950
8.950
0
-0.03(-0.28%)
Nov 22, 2016
8.990
9.100
8.950
8.975
47,624
+0.03(+0.28%)
Nov 21, 2016
9.000
9.100
8.950
8.950
36,101
-0.05(-0.56%)
Nov 18, 2016
9.050
9.050
8.950
9.000
40,632
+0.00(+0.00%)
Nov 17, 2016
8.850
9.050
8.850
9.000
25,571
+0.10(+1.12%)
Nov 16, 2016
8.800
8.900
8.800
8.900
23,680
+0.05(+0.56%)
Nov 15, 2016
8.900
8.975
8.850
8.850
27,192
-0.05(-0.56%)
Nov 14, 2016
8.850
8.900
8.800
8.900
30,519
+0.05(+0.56%)
Nov 11, 2016
8.700
8.950
8.700
8.850
34,021
+0.05(+0.57%)
Nov 10, 2016
8.900
8.950
8.650
8.800
28,213
-0.15(-1.68%)
Nov 09, 2016
8.550
9.050
8.455
8.950
36,242
+0.20(+2.29%)
Nov 08, 2016
8.550
8.750
8.525
8.750
135,393
+0.10(+1.16%)
Nov 07, 2016
8.700
8.700
8.600
8.650
30,840
+0.00(+0.00%)
Nov 04, 2016
8.550
8.650
8.550
8.650
39,138
+0.00(+0.00%)
Nov 03, 2016
8.550
8.700
8.500
8.650
22,282
+0.10(+1.17%)
Nov 02, 2016
8.500
8.650
8.450
8.550
29,699
-0.05(-0.58%)
Nov 01, 2016
8.650
8.750
8.400
8.600
50,818
-0.05(-0.58%)
Oct 31, 2016
9.000
9.030
8.650
8.650
131,148
-0.39(-4.31%)
Oct 28, 2016
8.860
9.050
8.780
9.040
71,709
+0.22(+2.49%)
Oct 27, 2016
8.760
8.850
8.680
8.820
28,243
+0.06(+0.68%)
Oct 26, 2016
8.780
8.780
8.600
8.760
49,005
+0.03(+0.34%)
Oct 25, 2016
8.390
9.040
8.390
8.730
93,264
+0.28(+3.31%)
Oct 24, 2016
8.610
8.720
8.430
8.450
26,621
-0.13(-1.52%)
Oct 21, 2016
8.440
8.690
8.440
8.580
14,923
+0.07(+0.82%)
Oct 20, 2016
8.700
8.730
8.430
8.510
38,117
-0.23(-2.63%)
Oct 19, 2016
8.770
8.880
8.710
8.740
33,431
+0.00(+0.00%)
Oct 18, 2016
8.980
8.990
8.730
8.740
69,543
-0.19(-2.13%)
Oct 17, 2016
8.920
8.980
8.820
8.930
30,350
-0.05(-0.56%)
Oct 14, 2016
8.850
9.000
8.810
8.980
38,161
+0.23(+2.63%)
Oct 13, 2016
8.940
8.940
8.750
8.750
13,547
-0.14(-1.58%)
Oct 12, 2016
8.800
8.980
8.800
8.890
38,350
+0.06(+0.68%)
Oct 11, 2016
8.920
9.100
8.764
8.830
97,003
-0.15(-1.67%)
Oct 10, 2016
9.200
9.200
8.940
8.980
135,876
-0.15(-1.64%)
Oct 07, 2016
8.830
9.270
8.750
9.130
91,178
+0.26(+2.93%)
Oct 06, 2016
8.910
8.910
8.730
8.870
15,091
-0.04(-0.45%)
Oct 05, 2016
8.980
9.000
8.811
8.910
17,267
-0.07(-0.78%)
Oct 04, 2016
9.090
9.130
8.820
8.980
26,487
-0.15(-1.64%)
Oct 03, 2016
9.070
9.160
8.720
9.130
39,328
+0.05(+0.55%)
Sep 30, 2016
8.820
9.080
8.750
9.080
85,829
+0.27(+3.06%)
Sep 29, 2016
9.000
9.060
8.570
8.810
248,138
-0.24(-2.65%)
Sep 28, 2016
8.920
9.070
8.820
9.050
57,130
+0.08(+0.89%)
Sep 27, 2016
8.980
9.020
8.920
8.970
20,867
-0.05(-0.55%)
Sep 26, 2016
9.080
9.140
8.940
9.020
72,064
-0.12(-1.31%)
Sep 23, 2016
8.955
9.200
8.910
9.140
100,048
+0.13(+1.44%)
Sep 22, 2016
9.160
9.160
8.940
9.010
77,579
-0.18(-1.96%)
Sep 21, 2016
9.030
9.200
8.953
9.190
59,775
+0.13(+1.43%)
Sep 20, 2016
9.050
9.080
8.990
9.060
143,002
-0.04(-0.44%)
Sep 19, 2016
8.900
9.100
8.790
9.100
54,748
+0.16(+1.79%)
Sep 16, 2016
9.280
9.380
8.940
8.940
198,834
-0.39(-4.18%)
Sep 15, 2016
9.310
9.400
9.270
9.330
35,726
+0.09(+0.97%)
Sep 14, 2016
8.990
9.410
8.990
9.240
64,010
+0.17(+1.87%)
Sep 13, 2016
9.000
9.150
8.840
9.070
150,715
-0.03(-0.33%)
Sep 12, 2016
8.740
9.370
8.740
9.100
32,020
+0.28(+3.17%)
Sep 09, 2016
8.880
9.110
8.770
8.820
58,625
-0.21(-2.33%)
Sep 08, 2016
9.080
9.210
8.880
9.030
53,497
+0.01(+0.11%)
Sep 07, 2016
9.790
9.790
8.940
9.020
88,953
-0.73(-7.49%)
Sep 06, 2016
9.700
9.850
9.600
9.750
169,964
+0.15(+1.56%)
Sep 02, 2016
8.780
9.600
9.600
9.600
125,600
+0.92(+10.60%)
Sep 01, 2016
8.730
9.000
8.650
8.680
58,641
-0.05(-0.57%)
Aug 31, 2016
8.670
8.880
8.570
8.730
107,847
+0.28(+3.31%)
Aug 30, 2016
8.570
8.670
8.380
8.450
31,014
-0.11(-1.29%)
Aug 29, 2016
8.440
8.670
8.350
8.560
62,154
+0.21(+2.51%)
Aug 26, 2016
8.070
8.550
8.070
8.350
60,386
+0.19(+2.33%)
Aug 25, 2016
8.330
8.430
8.150
8.160
30,414
-0.19(-2.28%)
Aug 24, 2016
8.500
8.500
8.240
8.350
30,460
+0.09(+1.09%)
Aug 23, 2016
8.100
8.390
8.090
8.260
34,742
+0.11(+1.35%)
Aug 22, 2016
8.250
8.270
8.130
8.150
15,952
-0.15(-1.81%)
Aug 19, 2016
8.320
8.480
8.250
8.300
9,545
-0.03(-0.36%)
Aug 18, 2016
8.372
8.400
8.230
8.330
19,413
-0.05(-0.60%)
Aug 17, 2016
8.400
8.460
8.330
8.380
14,466
-0.02(-0.24%)
Aug 16, 2016
8.800
8.800
8.400
8.400
20,147
-0.36(-4.11%)
Aug 15, 2016
8.680
8.860
8.570
8.760
17,626
+0.19(+2.22%)
Aug 12, 2016
8.534
8.610
8.510
8.570
9,461
+0.00(+0.00%)
Aug 11, 2016
8.540
8.590
8.518
8.570
12,224
+0.02(+0.23%)
Aug 10, 2016
8.720
8.810
8.510
8.550
12,855
-0.11(-1.27%)
Aug 09, 2016
8.770
8.840
8.601
8.660
13,096
-0.11(-1.25%)
Aug 08, 2016
8.650
8.840
8.649
8.770
36,071
+0.17(+1.98%)
Aug 05, 2016
8.520
8.630
8.520
8.600
14,979
+0.06(+0.70%)
Aug 04, 2016
8.450
8.580
8.360
8.540
15,467
+0.06(+0.71%)
Aug 03, 2016
8.449
8.510
8.400
8.480
74,694
+0.05(+0.59%)
Aug 02, 2016
8.530
8.530
8.400
8.430
6,911
+0.01(+0.12%)
Aug 01, 2016
8.490
8.570
8.270
8.420
109,611
-0.08(-0.94%)
Jul 29, 2016
8.530
8.540
8.419
8.500
16,169
+0.01(+0.12%)
Jul 28, 2016
8.550
8.650
8.450
8.490
36,927
-0.13(-1.51%)
Jul 27, 2016
8.580
8.630
8.480
8.620
10,409
+0.05(+0.58%)
Jul 26, 2016
8.340
8.580
8.245
8.570
15,931
+0.20(+2.39%)
Jul 25, 2016
8.640
8.650
8.320
8.370
20,802
-0.23(-2.67%)
Jul 22, 2016
8.520
8.670
8.520
8.600
54,752
+0.08(+0.94%)
Jul 21, 2016
8.415
8.610
8.350
8.520
25,058
+0.12(+1.43%)
Jul 20, 2016
8.610
8.630
8.311
8.400
53,935
-0.22(-2.55%)
Jul 19, 2016
8.390
8.620
8.380
8.620
48,645
+0.15(+1.77%)
Jul 18, 2016
8.560
8.650
8.320
8.470
35,725
-0.09(-1.05%)
Jul 15, 2016
8.540
8.630
8.480
8.560
13,926
+0.05(+0.59%)
Jul 14, 2016
8.610
8.620
8.340
8.510
58,078
+0.02(+0.24%)
Jul 13, 2016
8.500
8.640
8.400
8.490
24,449
-0.02(-0.24%)
Jul 12, 2016
8.220
8.600
8.190
8.510
236,535
+0.33(+4.03%)
Jul 11, 2016
8.210
8.220
8.090
8.180
37,859
+0.03(+0.37%)
Jul 08, 2016
8.110
8.210
8.030
8.150
24,278
+0.12(+1.49%)
Jul 07, 2016
8.090
8.140
8.030
8.030
9,400
+0.01(+0.12%)
Jul 06, 2016
8.000
8.090
7.971
8.020
7,699
+0.03(+0.38%)
Jul 05, 2016
8.030
8.130
7.810
7.990
20,156
-0.12(-1.48%)
Jul 01, 2016
8.150
8.110
8.110
8.110
26,400
-0.08(-0.98%)
Jun 30, 2016
8.070
8.210
8.041
8.190
55,185
+0.08(+0.99%)
Jun 29, 2016
8.070
8.150
7.890
8.110
29,894
+0.12(+1.50%)
Jun 28, 2016
7.850
8.080
7.740
7.990
40,833
+0.23(+2.96%)
Jun 27, 2016
7.890
7.890
7.671
7.760
39,759
-0.29(-3.60%)
Jun 24, 2016
7.950
8.050
7.855
8.050
48,775
-0.05(-0.62%)
Jun 23, 2016
8.000
8.200
7.995
8.100
25,727
+0.05(+0.62%)
Jun 22, 2016
8.090
8.200
7.990
8.050
33,110
-0.02(-0.25%)
Jun 21, 2016
7.970
8.080
7.970
8.070
35,327
+0.10(+1.25%)
Jun 20, 2016
7.850
8.060
7.810
7.970
48,211
+0.13(+1.66%)
Jun 17, 2016
7.820
8.000
7.800
7.840
40,471
-0.06(-0.76%)
Jun 16, 2016
7.750
7.960
7.715
7.900
68,922
-0.01(-0.13%)
Jun 15, 2016
8.000
8.080
7.890
7.910
28,988
-0.08(-1.00%)
Jun 14, 2016
8.040
8.080
7.880
7.990
16,048
+0.01(+0.13%)
Jun 13, 2016
8.060
8.160
7.890
7.980
13,703
-0.01(-0.13%)
Jun 10, 2016
8.060
8.170
7.880
7.990
20,354
-0.11(-1.36%)
Jun 09, 2016
8.290
8.290
8.030
8.100
38,540
-0.18(-2.17%)
Jun 08, 2016
8.300
8.380
8.040
8.280
31,913
+0.07(+0.85%)
Jun 07, 2016
8.400
8.490
7.860
8.210
129,317
-0.17(-2.03%)
Jun 06, 2016
7.870
8.380
7.830
8.380
90,717
+0.57(+7.30%)
Jun 03, 2016
7.600
7.850
7.441
7.810
46,760
+0.21(+2.76%)
Jun 02, 2016
7.400
7.600
7.325
7.600
82,889
+0.20(+2.70%)
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.