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
Delta Air Lines
(NY:
DAL
)
51.02
+0.91 (+1.82%)
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, 2012
10.43
10.78
10.22
10.65
23,677,794
+0.31(+2.98%)
May 30, 2012
10.30
10.56
10.24
10.34
15,682,303
-0.04(-0.42%)
May 29, 2012
10.11
10.41
10.01
10.39
21,226,410
+0.38(+3.78%)
May 25, 2012
9.955
10.17
9.876
10.01
13,176,329
+0.09(+0.89%)
May 24, 2012
9.594
10.16
9.577
9.920
22,017,100
+0.47(+4.93%)
May 23, 2012
9.260
9.462
9.022
9.453
10,359,917
+0.18(+1.90%)
May 22, 2012
9.401
9.506
9.216
9.277
14,610,685
-0.04(-0.38%)
May 21, 2012
8.934
9.348
8.934
9.312
16,107,116
+0.39(+4.34%)
May 18, 2012
9.180
9.189
8.828
8.925
21,581,654
-0.24(-2.59%)
May 17, 2012
9.981
9.990
9.084
9.163
23,565,660
-0.86(-8.60%)
May 16, 2012
9.885
10.13
9.885
10.03
10,761,120
+0.19(+1.97%)
May 15, 2012
10.03
10.08
9.770
9.832
11,015,125
-0.23(-2.27%)
May 14, 2012
10.02
10.19
9.955
10.06
18,072,890
+0.05(+0.53%)
May 11, 2012
9.656
10.05
9.638
10.01
8,905,907
+0.30(+3.08%)
May 10, 2012
9.682
9.814
9.638
9.709
10,080,545
+0.11(+1.10%)
May 09, 2012
9.744
9.761
9.541
9.603
13,221,174
-0.23(-2.33%)
May 08, 2012
9.770
9.885
9.673
9.832
13,358,193
+0.00(+0.00%)
May 07, 2012
9.682
9.902
9.638
9.832
13,261,620
+0.15(+1.55%)
May 04, 2012
9.726
9.858
9.594
9.682
17,257,480
+0.04(+0.36%)
May 03, 2012
9.515
9.797
9.515
9.647
9,629,824
+0.08(+0.83%)
May 02, 2012
9.656
9.717
9.471
9.568
8,756,266
-0.16(-1.63%)
May 01, 2012
9.805
9.981
9.665
9.726
15,595,027
+0.08(+0.82%)
Apr 30, 2012
9.480
9.788
9.436
9.647
14,951,508
+0.12(+1.29%)
Apr 27, 2012
9.145
9.550
9.066
9.524
11,334,228
+0.37(+4.04%)
Apr 26, 2012
9.260
9.365
9.022
9.154
9,434,481
-0.07(-0.76%)
Apr 25, 2012
9.207
9.436
9.022
9.224
13,892,762
+0.00(+0.00%)
Apr 24, 2012
9.154
9.348
9.145
9.224
11,113,751
+0.08(+0.87%)
Apr 23, 2012
9.268
9.347
9.066
9.145
10,922,184
-0.32(-3.35%)
Apr 20, 2012
9.550
9.629
9.295
9.462
13,857,779
-0.06(-0.65%)
Apr 19, 2012
9.295
9.709
9.136
9.524
25,744,402
+0.26(+2.75%)
Apr 18, 2012
9.172
9.339
9.145
9.268
11,565,749
+0.08(+0.86%)
Apr 17, 2012
9.110
9.224
8.969
9.189
13,957,236
+0.17(+1.85%)
Apr 16, 2012
8.934
9.207
8.872
9.022
17,220,910
+0.11(+1.18%)
Apr 13, 2012
8.987
9.031
8.872
8.916
7,960,781
-0.11(-1.27%)
Apr 12, 2012
8.784
9.233
8.784
9.031
12,287,681
+0.31(+3.53%)
Apr 11, 2012
8.749
8.872
8.657
8.723
7,862,668
+0.09(+1.02%)
Apr 10, 2012
9.031
9.119
8.604
8.635
10,909,932
-0.42(-4.66%)
Apr 09, 2012
9.066
9.154
8.934
9.057
6,592,713
-0.07(-0.77%)
Apr 05, 2012
9.154
9.365
9.057
9.128
9,607,246
-0.10(-1.05%)
Apr 04, 2012
9.022
9.348
8.978
9.224
14,024,539
+0.14(+1.55%)
Apr 03, 2012
8.872
9.312
8.864
9.084
19,000,972
+0.27(+3.10%)
Apr 02, 2012
8.696
8.872
8.626
8.811
11,987,808
+0.08(+0.96%)
Mar 30, 2012
8.820
8.820
8.564
8.727
13,467,461
-0.14(-1.54%)
Mar 29, 2012
8.811
8.899
8.591
8.864
13,054,348
+0.06(+0.70%)
Mar 28, 2012
8.688
9.048
8.679
8.802
19,628,030
+0.17(+1.94%)
Mar 27, 2012
8.670
8.732
8.556
8.635
9,666,499
-0.06(-0.71%)
Mar 26, 2012
8.520
8.714
8.388
8.696
11,442,420
+0.23(+2.70%)
Mar 23, 2012
8.371
8.529
8.318
8.468
10,508,582
+0.08(+0.94%)
Mar 22, 2012
8.564
8.767
8.327
8.388
17,026,418
-0.18(-2.16%)
Mar 21, 2012
8.432
8.740
8.318
8.573
23,885,260
+0.18(+2.20%)
Mar 20, 2012
8.388
8.476
8.195
8.388
11,226,735
+0.19(+2.36%)
Mar 19, 2012
8.142
8.283
8.071
8.195
11,153,719
+0.09(+1.09%)
Mar 16, 2012
8.503
8.529
8.107
8.107
16,742,824
-0.37(-4.36%)
Mar 15, 2012
8.177
8.652
8.142
8.476
25,531,568
+0.29(+3.55%)
Mar 14, 2012
8.186
8.195
7.983
8.186
14,406,594
-0.01(-0.11%)
Mar 13, 2012
8.256
8.274
8.041
8.195
18,626,000
+0.11(+1.31%)
Mar 12, 2012
8.274
8.388
8.085
8.089
12,764,887
-0.16(-1.92%)
Mar 09, 2012
8.450
8.450
8.221
8.247
11,536,982
-0.09(-1.06%)
Mar 08, 2012
8.195
8.415
8.133
8.335
11,462,750
+0.09(+1.07%)
Mar 07, 2012
8.265
8.450
8.221
8.247
7,951,036
+0.01(+0.11%)
Mar 06, 2012
8.388
8.644
8.177
8.239
11,542,762
-0.27(-3.21%)
Mar 05, 2012
8.547
8.582
8.327
8.512
13,600,543
-0.09(-1.02%)
Mar 02, 2012
8.512
8.881
8.468
8.600
17,291,486
+0.11(+1.35%)
Mar 01, 2012
8.626
8.740
8.441
8.485
12,267,964
-0.15(-1.73%)
Feb 29, 2012
8.670
8.864
8.582
8.635
10,804,442
-0.08(-0.91%)
Feb 28, 2012
8.512
8.732
8.445
8.714
13,804,129
+0.21(+2.48%)
Feb 27, 2012
8.424
8.573
8.274
8.503
11,720,769
+0.11(+1.36%)
Feb 24, 2012
8.573
8.679
8.353
8.388
10,697,601
-0.14(-1.65%)
Feb 23, 2012
8.820
8.837
8.424
8.529
12,437,885
-0.21(-2.42%)
Feb 22, 2012
8.802
8.987
8.740
8.740
10,635,031
-0.11(-1.19%)
Feb 21, 2012
9.533
9.533
8.424
8.846
30,340,626
-0.69(-7.20%)
Feb 17, 2012
9.682
9.726
9.401
9.533
8,647,947
-0.09(-0.91%)
Feb 16, 2012
9.506
9.669
9.392
9.621
11,766,217
+0.09(+0.92%)
Feb 15, 2012
9.629
9.753
9.453
9.533
9,747,314
-0.10(-1.01%)
Feb 14, 2012
9.770
9.814
9.524
9.629
10,721,888
-0.18(-1.88%)
Feb 13, 2012
9.629
9.893
9.603
9.814
8,624,284
+0.23(+2.39%)
Feb 10, 2012
9.621
9.814
9.515
9.585
9,292,304
-0.20(-2.07%)
Feb 09, 2012
9.682
9.814
9.489
9.788
9,985,821
+0.11(+1.18%)
Feb 08, 2012
9.603
9.717
9.418
9.673
8,889,802
+0.02(+0.18%)
Feb 07, 2012
9.709
9.893
9.621
9.656
9,173,302
-0.02(-0.18%)
Feb 06, 2012
9.911
9.929
9.612
9.673
10,827,254
-0.27(-2.74%)
Feb 03, 2012
9.902
10.19
9.902
9.946
17,248,336
+0.18(+1.80%)
Feb 02, 2012
9.594
9.832
9.524
9.770
12,127,803
+0.18(+1.83%)
Feb 01, 2012
9.401
9.691
9.339
9.594
13,067,519
+0.31(+3.32%)
Jan 31, 2012
9.480
9.506
9.066
9.286
16,500,745
-0.19(-2.04%)
Jan 30, 2012
9.172
9.576
9.040
9.480
17,436,210
+0.33(+3.66%)
Jan 27, 2012
8.872
9.312
8.811
9.145
14,590,079
+0.19(+2.16%)
Jan 26, 2012
9.048
9.282
8.899
8.952
36,042,888
+0.18(+2.11%)
Jan 25, 2012
8.732
9.066
8.732
8.767
46,957,740
+0.51(+6.18%)
Jan 24, 2012
8.177
8.353
8.089
8.256
14,438,844
+0.08(+0.97%)
Jan 23, 2012
8.291
8.415
8.177
8.177
17,435,266
-0.11(-1.28%)
Jan 20, 2012
8.186
8.357
8.142
8.283
8,912,288
+0.07(+0.86%)
Jan 19, 2012
7.869
8.335
7.851
8.212
16,274,852
+0.36(+4.60%)
Jan 18, 2012
7.737
8.027
7.596
7.851
16,004,045
+0.17(+2.18%)
Jan 17, 2012
7.807
7.843
7.623
7.684
7,818,111
-0.11(-1.36%)
Jan 13, 2012
7.658
7.931
7.587
7.790
11,506,941
-0.02(-0.23%)
Jan 12, 2012
7.570
7.904
7.455
7.807
14,646,414
+0.23(+3.02%)
Jan 11, 2012
7.341
7.587
7.235
7.579
7,722,133
+0.30(+4.11%)
Jan 10, 2012
7.350
7.385
7.156
7.279
7,875,635
-0.01(-0.12%)
Jan 09, 2012
7.341
7.482
7.270
7.288
10,242,770
-0.04(-0.48%)
Jan 06, 2012
7.270
7.420
7.253
7.323
7,593,848
-0.01(-0.12%)
Jan 05, 2012
7.068
7.350
6.927
7.332
11,940,256
+0.28(+3.99%)
Jan 04, 2012
7.068
7.165
6.892
7.050
8,421,799
-0.07(-0.99%)
Dec 30, 2011
7.094
7.174
7.050
7.121
4,179,201
+0.00(+0.00%)
Dec 29, 2011
7.103
7.226
7.086
7.121
5,210,787
-0.03(-0.37%)
Dec 28, 2011
7.182
7.218
7.059
7.147
6,386,858
-0.05(-0.73%)
Dec 27, 2011
7.270
7.394
7.112
7.200
6,320,530
-0.13(-1.80%)
Dec 23, 2011
7.288
7.332
7.094
7.332
11,414,119
-0.12(-1.65%)
Dec 21, 2011
7.517
7.755
7.420
7.455
10,909,707
-0.14(-1.85%)
Dec 20, 2011
7.596
7.684
7.526
7.596
8,504,711
+0.11(+1.41%)
Dec 19, 2011
7.966
8.010
7.446
7.490
15,321,026
-0.45(-5.65%)
Dec 16, 2011
7.658
8.036
7.658
7.939
25,272,628
+0.38(+5.01%)
Dec 15, 2011
7.350
7.781
7.297
7.561
25,953,968
+0.39(+5.40%)
Dec 14, 2011
7.218
7.350
7.050
7.174
17,201,032
+0.14(+2.00%)
Dec 13, 2011
7.508
7.543
6.980
7.033
13,349,201
-0.45(-6.00%)
Dec 12, 2011
7.350
7.614
7.306
7.482
9,286,197
+0.00(+0.00%)
Dec 09, 2011
7.262
7.614
7.244
7.482
10,470,791
+0.28(+3.91%)
Dec 08, 2011
7.411
7.570
7.116
7.200
12,245,952
-0.33(-4.44%)
Dec 07, 2011
7.385
7.614
7.358
7.535
11,448,693
+0.08(+1.06%)
Dec 06, 2011
7.526
7.627
7.394
7.455
13,460,206
-0.12(-1.63%)
Dec 05, 2011
7.535
7.675
7.490
7.579
15,497,115
+0.18(+2.38%)
Dec 02, 2011
7.543
7.614
7.350
7.402
14,565,527
-0.10(-1.29%)
Dec 01, 2011
7.077
7.587
7.068
7.499
17,771,560
+0.35(+4.93%)
Nov 30, 2011
6.672
7.226
6.610
7.147
31,884,028
+0.28(+4.10%)
Nov 29, 2011
6.601
6.954
6.584
6.866
20,031,780
+0.33(+4.98%)
Nov 28, 2011
6.513
6.610
6.425
6.540
9,482,204
+0.27(+4.35%)
Nov 25, 2011
6.232
6.425
6.232
6.267
3,351,342
+0.00(+0.00%)
Nov 23, 2011
6.337
6.469
6.267
6.267
14,193,306
-0.14(-2.20%)
Nov 22, 2011
6.390
6.513
6.320
6.408
11,488,825
+0.06(+0.97%)
Nov 21, 2011
6.337
6.408
6.232
6.346
8,402,390
-0.13(-2.04%)
Nov 18, 2011
6.452
6.487
6.386
6.478
13,001,474
+0.07(+1.10%)
Nov 17, 2011
6.681
6.742
6.293
6.408
16,804,130
-0.26(-3.96%)
Nov 16, 2011
6.980
6.998
6.659
6.672
11,012,055
-0.37(-5.25%)
Nov 15, 2011
7.094
7.121
6.927
7.042
14,512,324
-0.05(-0.74%)
Nov 14, 2011
7.059
7.358
7.024
7.094
17,986,190
+0.10(+1.38%)
Nov 11, 2011
6.822
7.046
6.734
6.998
10,776,832
+0.29(+4.33%)
Nov 10, 2011
7.059
7.121
6.601
6.707
17,655,266
-0.33(-4.75%)
Nov 09, 2011
7.077
7.174
6.998
7.042
10,353,572
-0.18(-2.44%)
Nov 08, 2011
7.297
7.358
7.059
7.218
16,889,272
-0.10(-1.32%)
Nov 07, 2011
7.367
7.420
7.209
7.314
8,788,716
-0.04(-0.48%)
Nov 04, 2011
7.288
7.367
7.174
7.350
10,702,851
+0.04(+0.60%)
Nov 03, 2011
7.402
7.402
7.050
7.306
14,812,732
+0.04(+0.61%)
Nov 02, 2011
7.394
7.477
7.218
7.262
13,500,124
-0.07(-0.96%)
Nov 01, 2011
7.218
7.420
7.138
7.332
23,682,144
-0.17(-2.23%)
Oct 31, 2011
7.402
7.508
7.358
7.499
8,933,465
+0.01(+0.12%)
Oct 28, 2011
7.526
7.596
7.438
7.490
8,755,997
-0.11(-1.50%)
Oct 27, 2011
7.746
7.790
7.473
7.605
13,439,103
+0.07(+0.93%)
Oct 26, 2011
7.587
7.614
7.367
7.535
13,484,584
+0.11(+1.42%)
Oct 25, 2011
7.614
7.640
7.314
7.429
21,963,910
-0.40(-5.17%)
Oct 24, 2011
7.658
7.904
7.572
7.834
11,271,262
+0.21(+2.77%)
Oct 21, 2011
7.711
7.746
7.411
7.623
10,598,439
-0.04(-0.46%)
Oct 20, 2011
7.446
7.658
7.358
7.658
9,232,935
+0.18(+2.35%)
Oct 19, 2011
7.614
7.662
7.358
7.482
9,200,194
-0.18(-2.41%)
Oct 18, 2011
7.385
7.746
7.341
7.667
13,023,442
+0.27(+3.69%)
Oct 17, 2011
7.614
7.693
7.297
7.394
10,715,320
-0.15(-1.98%)
Oct 14, 2011
7.702
7.746
7.438
7.543
10,510,270
-0.10(-1.27%)
Oct 13, 2011
7.323
7.693
7.235
7.640
16,812,868
+0.23(+3.09%)
Oct 12, 2011
7.226
7.526
7.218
7.411
13,320,696
+0.18(+2.56%)
Oct 11, 2011
7.015
7.358
7.015
7.226
13,919,220
+0.14(+1.99%)
Oct 10, 2011
6.971
7.138
6.945
7.086
13,859,334
+0.22(+3.21%)
Oct 07, 2011
6.954
7.103
6.769
6.866
15,707,180
+0.02(+0.26%)
Oct 06, 2011
6.813
6.892
6.747
6.848
12,740,880
+0.31(+4.71%)
Oct 05, 2011
6.434
6.628
6.320
6.540
13,951,821
+0.12(+1.92%)
Oct 04, 2011
6.012
6.417
5.880
6.417
24,972,716
+0.56(+9.62%)
Oct 03, 2011
6.505
6.601
5.845
5.853
39,314,420
-0.75(-11.33%)
Sep 30, 2011
6.918
6.927
6.584
6.601
16,826,938
-0.40(-5.66%)
Sep 29, 2011
7.253
7.297
6.910
6.998
10,928,699
-0.14(-1.97%)
Sep 28, 2011
7.086
7.244
7.015
7.138
10,804,777
-0.03(-0.37%)
Sep 27, 2011
7.455
7.473
7.130
7.165
11,021,749
-0.14(-1.93%)
Sep 26, 2011
7.253
7.402
7.086
7.306
13,877,959
+0.11(+1.59%)
Sep 23, 2011
6.619
7.253
6.610
7.191
21,645,258
+0.52(+7.78%)
Sep 22, 2011
6.804
7.015
6.619
6.672
20,880,188
-0.37(-5.25%)
Sep 21, 2011
7.358
7.482
7.024
7.042
10,496,504
-0.33(-4.42%)
Sep 20, 2011
7.394
7.473
7.288
7.367
8,605,711
+0.05(+0.72%)
Sep 19, 2011
7.165
7.394
7.112
7.314
8,283,420
-0.08(-1.07%)
Sep 16, 2011
7.402
7.543
7.376
7.394
9,993,293
-0.05(-0.71%)
Sep 15, 2011
7.455
7.517
7.323
7.446
16,220,000
+0.06(+0.83%)
Sep 14, 2011
7.191
7.526
7.077
7.385
24,960,506
+0.35(+5.01%)
Sep 13, 2011
6.496
7.130
6.377
7.033
25,974,708
+0.54(+8.27%)
Sep 12, 2011
6.302
6.513
6.241
6.496
11,223,420
+0.18(+2.79%)
Sep 09, 2011
6.390
6.610
6.267
6.320
7,265,955
-0.11(-1.78%)
Sep 08, 2011
6.487
6.593
6.381
6.434
6,410,234
-0.14(-2.14%)
Sep 07, 2011
6.346
6.584
6.302
6.575
7,664,748
+0.30(+4.77%)
Sep 06, 2011
6.232
6.373
6.214
6.276
9,100,815
-0.12(-1.93%)
Sep 02, 2011
6.390
6.584
6.337
6.399
8,804,840
-0.13(-2.02%)
Sep 01, 2011
6.646
6.742
6.531
6.531
15,210,321
-0.10(-1.46%)
Aug 31, 2011
6.795
6.874
6.575
6.628
16,098,305
-0.07(-1.05%)
Aug 30, 2011
6.557
6.822
6.496
6.698
10,847,067
+0.10(+1.47%)
Aug 29, 2011
6.329
6.610
6.329
6.601
10,966,029
+0.33(+5.34%)
Aug 26, 2011
5.915
6.293
5.897
6.267
15,112,249
+0.26(+4.25%)
Aug 25, 2011
6.249
6.417
5.906
6.012
27,880,654
-0.37(-5.79%)
Aug 24, 2011
6.337
6.452
6.214
6.381
11,937,826
-0.01(-0.14%)
Aug 23, 2011
6.425
6.447
6.205
6.390
15,424,564
+0.04(+0.55%)
Aug 22, 2011
6.619
6.734
6.312
6.355
24,073,032
+0.01(+0.14%)
Aug 19, 2011
6.373
6.813
6.315
6.346
15,057,656
-0.16(-2.44%)
Aug 18, 2011
6.575
6.593
6.346
6.505
18,395,932
-0.36(-5.26%)
Aug 17, 2011
6.725
6.901
6.637
6.866
16,223,055
+0.12(+1.83%)
Aug 16, 2011
6.399
6.962
6.355
6.742
26,987,458
+0.30(+4.64%)
Aug 15, 2011
6.205
6.522
6.170
6.443
15,262,983
+0.31(+5.02%)
Aug 12, 2011
6.293
6.381
6.047
6.135
12,873,769
+0.00(+0.00%)
Aug 11, 2011
5.968
6.205
5.853
6.135
14,365,779
+0.26(+4.34%)
Aug 10, 2011
6.021
6.065
5.809
5.880
16,065,755
-0.35(-5.65%)
Aug 09, 2011
5.668
6.258
5.809
6.232
21,023,252
+0.40(+6.95%)
Aug 08, 2011
5.668
6.073
5.642
5.827
29,522,368
-0.31(-5.02%)
Aug 05, 2011
6.408
6.408
5.792
6.135
33,559,364
-0.04(-0.71%)
Aug 04, 2011
6.628
6.742
6.144
6.179
25,356,534
-0.47(-7.02%)
Aug 03, 2011
6.637
6.681
6.241
6.646
37,441,204
+0.11(+1.62%)
Aug 02, 2011
6.910
6.910
6.513
6.540
20,318,660
-0.33(-4.74%)
Aug 01, 2011
7.218
7.253
6.751
6.866
16,325,889
-0.08(-1.14%)
Jul 29, 2011
6.628
6.989
6.531
6.945
15,271,645
+0.23(+3.41%)
Jul 28, 2011
6.804
6.883
6.654
6.716
18,984,434
+0.02(+0.26%)
Jul 27, 2011
6.874
6.945
6.408
6.698
47,070,664
-0.36(-5.11%)
Jul 26, 2011
6.945
7.174
6.910
7.059
25,117,104
+0.14(+2.04%)
Jul 25, 2011
7.086
7.121
6.848
6.918
20,371,140
-0.21(-2.96%)
Jul 22, 2011
7.147
7.156
7.094
7.130
9,118,100
-0.06(-0.86%)
Jul 21, 2011
7.279
7.306
7.059
7.191
11,361,375
+0.03(+0.37%)
Jul 20, 2011
7.350
7.376
7.113
7.165
6,825,451
-0.11(-1.45%)
Jul 19, 2011
7.165
7.297
6.971
7.270
19,729,918
+0.18(+2.48%)
Jul 18, 2011
7.288
7.385
6.954
7.094
28,046,376
-0.31(-4.16%)
Jul 15, 2011
7.623
7.631
7.314
7.402
13,839,249
-0.09(-1.18%)
Jul 14, 2011
7.693
7.693
7.482
7.490
11,567,878
-0.17(-2.18%)
Jul 13, 2011
7.737
7.763
7.587
7.658
17,278,046
+0.08(+1.05%)
Jul 12, 2011
7.895
7.939
7.535
7.579
34,298,576
-0.34(-4.33%)
Jul 11, 2011
8.107
8.151
7.904
7.922
11,680,244
-0.31(-3.74%)
Jul 08, 2011
8.089
8.265
8.071
8.230
10,918,141
-0.05(-0.64%)
Jul 07, 2011
8.089
8.283
7.966
8.283
14,320,032
+0.25(+3.07%)
Jul 06, 2011
8.027
8.098
7.931
8.036
16,815,564
+0.01(+0.11%)
Jul 05, 2011
8.247
8.283
8.019
8.027
12,491,630
-0.15(-1.83%)
Jul 01, 2011
8.133
8.256
8.071
8.177
16,373,905
+0.11(+1.31%)
Jun 30, 2011
8.159
8.239
8.063
8.071
23,407,462
-0.03(-0.33%)
Jun 29, 2011
8.221
8.309
8.054
8.098
16,858,118
-0.17(-2.02%)
Jun 28, 2011
8.512
8.582
8.208
8.265
14,360,572
-0.24(-2.80%)
Jun 27, 2011
8.371
8.538
8.212
8.503
11,740,452
+0.20(+2.44%)
Jun 24, 2011
8.485
8.494
8.142
8.300
24,346,758
-0.45(-5.13%)
Jun 23, 2011
8.688
8.916
8.547
8.749
23,007,486
+0.31(+3.65%)
Jun 22, 2011
8.608
8.740
8.441
8.441
11,086,951
-0.19(-2.24%)
Jun 21, 2011
8.520
8.714
8.415
8.635
12,049,370
+0.11(+1.24%)
Jun 20, 2011
8.520
8.578
8.476
8.529
9,264,795
+0.10(+1.15%)
Jun 17, 2011
8.415
8.573
8.344
8.432
10,710,372
+0.16(+1.91%)
Jun 16, 2011
8.212
8.432
8.151
8.274
11,116,953
+0.06(+0.75%)
Jun 15, 2011
8.283
8.327
8.010
8.212
17,452,270
-0.15(-1.79%)
Jun 14, 2011
8.274
8.432
8.256
8.362
15,770,087
+0.21(+2.59%)
Jun 13, 2011
8.239
8.398
8.129
8.151
8,321,765
+0.04(+0.43%)
Jun 10, 2011
8.142
8.265
8.089
8.115
10,330,083
+0.04(+0.44%)
Jun 09, 2011
8.089
8.274
8.019
8.080
12,097,622
+0.04(+0.44%)
Jun 08, 2011
8.151
8.448
8.027
8.045
13,563,933
-0.11(-1.30%)
Jun 07, 2011
8.313
8.388
8.089
8.151
14,095,497
-0.06(-0.75%)
Jun 06, 2011
8.397
8.468
8.142
8.212
16,605,257
-0.26(-3.01%)
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.