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
John Hancock Funds, Premium Dividend Fund
(NY:
PDT
)
11.50
+0.16 (+1.41%)
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 29, 2015
6.524
6.524
6.454
6.473
218,157
-0.04(-0.64%)
May 28, 2015
6.454
6.520
6.454
6.515
143,799
+0.04(+0.65%)
May 27, 2015
6.506
6.506
6.464
6.473
138,876
-0.02(-0.36%)
May 26, 2015
6.515
6.524
6.459
6.496
181,597
-0.01(-0.14%)
May 22, 2015
6.529
6.506
6.506
6.506
97,848
-0.05(-0.78%)
May 21, 2015
6.520
6.557
6.520
6.557
73,367
+0.03(+0.50%)
May 20, 2015
6.501
6.524
6.482
6.524
122,244
+0.03(+0.43%)
May 19, 2015
6.487
6.501
6.464
6.496
103,432
-0.00(-0.07%)
May 18, 2015
6.496
6.506
6.468
6.501
98,820
+0.02(+0.29%)
May 15, 2015
6.450
6.496
6.450
6.482
139,316
+0.02(+0.29%)
May 14, 2015
6.436
6.492
6.436
6.464
154,401
+0.06(+0.87%)
May 13, 2015
6.445
6.445
6.399
6.408
141,829
-0.01(-0.22%)
May 12, 2015
6.403
6.482
6.394
6.422
214,818
-0.02(-0.29%)
May 11, 2015
6.473
6.478
6.431
6.440
118,806
-0.05(-0.72%)
May 08, 2015
6.436
6.490
6.436
6.487
92,044
+0.07(+1.16%)
May 07, 2015
6.440
6.468
6.413
6.413
191,268
-0.02(-0.36%)
May 06, 2015
6.510
6.510
6.413
6.436
251,403
-0.06(-0.93%)
May 05, 2015
6.510
6.524
6.491
6.496
145,276
-0.03(-0.43%)
May 04, 2015
6.505
6.528
6.505
6.524
151,589
+0.01(+0.21%)
May 01, 2015
6.538
6.538
6.510
6.510
177,033
-0.00(-0.07%)
Apr 30, 2015
6.542
6.556
6.515
6.515
147,965
+0.00(+0.00%)
Apr 29, 2015
6.561
6.575
6.487
6.515
197,368
-0.06(-0.92%)
Apr 28, 2015
6.552
6.575
6.552
6.575
155,757
+0.02(+0.35%)
Apr 27, 2015
6.552
6.570
6.547
6.552
108,345
+0.02(+0.28%)
Apr 24, 2015
6.538
6.565
6.533
6.533
113,188
-0.01(-0.14%)
Apr 23, 2015
6.570
6.575
6.538
6.542
150,906
-0.03(-0.49%)
Apr 22, 2015
6.528
6.575
6.503
6.575
232,460
+0.05(+0.71%)
Apr 21, 2015
6.473
6.528
6.459
6.528
167,759
+0.08(+1.22%)
Apr 20, 2015
6.473
6.487
6.445
6.450
113,931
-0.02(-0.29%)
Apr 17, 2015
6.482
6.487
6.464
6.468
209,257
-0.04(-0.57%)
Apr 16, 2015
6.501
6.505
6.488
6.505
115,920
+0.00(+0.00%)
Apr 15, 2015
6.459
6.505
6.459
6.505
208,899
+0.05(+0.72%)
Apr 14, 2015
6.454
6.473
6.450
6.459
94,406
+0.00(+0.07%)
Apr 13, 2015
6.487
6.491
6.450
6.454
132,356
-0.02(-0.29%)
Apr 10, 2015
6.505
6.505
6.450
6.473
137,984
-0.01(-0.14%)
Apr 09, 2015
6.515
6.524
6.464
6.482
163,431
-0.00(-0.07%)
Apr 08, 2015
6.441
6.487
6.441
6.487
171,460
+0.04(+0.64%)
Apr 07, 2015
6.445
6.464
6.422
6.445
126,842
-0.01(-0.21%)
Apr 06, 2015
6.427
6.459
6.427
6.459
171,169
+0.02(+0.36%)
Apr 02, 2015
6.413
6.436
6.436
6.436
131,941
+0.00(+0.00%)
Apr 01, 2015
6.390
6.459
6.381
6.436
158,586
+0.04(+0.65%)
Mar 31, 2015
6.478
6.478
6.390
6.395
458,339
-0.09(-1.42%)
Mar 30, 2015
6.427
6.487
6.417
6.487
132,426
+0.07(+1.15%)
Mar 27, 2015
6.418
6.459
6.395
6.413
187,476
-0.00(-0.07%)
Mar 26, 2015
6.409
6.441
6.395
6.418
181,824
+0.01(+0.22%)
Mar 25, 2015
6.441
6.441
6.399
6.404
92,000
-0.04(-0.57%)
Mar 24, 2015
6.436
6.441
6.409
6.441
122,051
+0.00(+0.07%)
Mar 23, 2015
6.418
6.436
6.413
6.436
150,428
+0.03(+0.50%)
Mar 20, 2015
6.376
6.404
6.363
6.404
193,019
+0.04(+0.65%)
Mar 19, 2015
6.335
6.363
6.335
6.363
153,632
+0.04(+0.65%)
Mar 18, 2015
6.294
6.335
6.266
6.321
156,256
+0.04(+0.59%)
Mar 17, 2015
6.248
6.289
6.248
6.284
115,510
+0.02(+0.37%)
Mar 16, 2015
6.284
6.292
6.261
6.261
168,309
-0.03(-0.44%)
Mar 13, 2015
6.307
6.307
6.257
6.289
149,459
-0.00(-0.07%)
Mar 12, 2015
6.312
6.335
6.294
6.294
147,957
-0.02(-0.36%)
Mar 11, 2015
6.326
6.326
6.303
6.317
177,677
+0.01(+0.15%)
Mar 10, 2015
6.344
6.344
6.303
6.307
274,633
-0.02(-0.36%)
Mar 09, 2015
6.362
6.362
6.317
6.330
241,507
-0.02(-0.36%)
Mar 06, 2015
6.431
6.435
6.321
6.353
331,635
-0.08(-1.21%)
Mar 05, 2015
6.422
6.445
6.422
6.431
213,955
-0.00(-0.07%)
Mar 04, 2015
6.426
6.435
6.390
6.435
222,833
+0.03(+0.43%)
Mar 03, 2015
6.399
6.431
6.367
6.408
343,779
+0.00(+0.07%)
Mar 02, 2015
6.449
6.458
6.403
6.403
428,050
-0.06(-0.92%)
Feb 27, 2015
6.472
6.477
6.449
6.463
257,807
-0.01(-0.14%)
Feb 26, 2015
6.449
6.472
6.445
6.472
182,773
+0.03(+0.43%)
Feb 25, 2015
6.463
6.472
6.442
6.445
196,176
+0.00(+0.00%)
Feb 24, 2015
6.431
6.449
6.426
6.445
194,741
+0.01(+0.21%)
Feb 23, 2015
6.399
6.435
6.399
6.431
198,349
+0.01(+0.21%)
Feb 20, 2015
6.440
6.440
6.408
6.417
156,987
+0.01(+0.14%)
Feb 19, 2015
6.413
6.413
6.385
6.408
133,603
+0.01(+0.15%)
Feb 18, 2015
6.399
6.408
6.317
6.398
260,406
-0.01(-0.15%)
Feb 17, 2015
6.463
6.472
6.403
6.408
356,513
-0.08(-1.27%)
Feb 13, 2015
6.513
6.490
6.490
6.490
260,139
+0.01(+0.14%)
Feb 12, 2015
6.486
6.509
6.458
6.481
233,283
+0.03(+0.50%)
Feb 11, 2015
6.458
6.495
6.449
6.449
286,768
-0.04(-0.56%)
Feb 10, 2015
6.518
6.518
6.454
6.486
369,406
-0.00(-0.07%)
Feb 09, 2015
6.508
6.508
6.472
6.490
299,845
+0.01(+0.14%)
Feb 06, 2015
6.536
6.545
6.472
6.481
267,622
-0.03(-0.49%)
Feb 05, 2015
6.572
6.572
6.513
6.513
291,348
-0.05(-0.69%)
Feb 04, 2015
6.536
6.565
6.527
6.558
356,498
+0.03(+0.42%)
Feb 03, 2015
6.540
6.554
6.518
6.531
301,005
+0.01(+0.14%)
Feb 02, 2015
6.536
6.554
6.508
6.522
452,780
-0.00(-0.07%)
Jan 30, 2015
6.490
6.540
6.486
6.527
328,087
+0.05(+0.70%)
Jan 29, 2015
6.495
6.499
6.472
6.481
276,176
+0.00(+0.07%)
Jan 28, 2015
6.513
6.516
6.463
6.477
257,212
+0.00(+0.00%)
Jan 27, 2015
6.472
6.527
6.427
6.477
487,077
+0.02(+0.28%)
Jan 26, 2015
6.531
6.536
6.458
6.458
265,768
-0.05(-0.84%)
Jan 23, 2015
6.527
6.540
6.481
6.513
329,049
-0.03(-0.49%)
Jan 22, 2015
6.549
6.558
6.499
6.545
293,988
+0.05(+0.77%)
Jan 21, 2015
6.468
6.513
6.454
6.495
357,445
+0.03(+0.42%)
Jan 20, 2015
6.399
6.468
6.372
6.468
705,731
+0.09(+1.42%)
Jan 16, 2015
6.354
6.390
6.336
6.377
391,189
+0.04(+0.65%)
Jan 15, 2015
6.331
6.336
6.290
6.336
635,862
+0.02(+0.29%)
Jan 14, 2015
6.245
6.322
6.236
6.318
411,465
+0.04(+0.58%)
Jan 13, 2015
6.304
6.331
6.245
6.281
376,972
-0.01(-0.14%)
Jan 12, 2015
6.313
6.327
6.290
6.290
145,469
-0.04(-0.65%)
Jan 09, 2015
6.304
6.331
6.291
6.331
203,375
+0.01(+0.14%)
Jan 08, 2015
6.309
6.331
6.295
6.322
181,565
+0.05(+0.80%)
Jan 07, 2015
6.345
6.359
6.245
6.272
573,271
-0.03(-0.43%)
Jan 06, 2015
6.281
6.304
6.263
6.300
230,056
+0.02(+0.29%)
Jan 05, 2015
6.263
6.281
6.200
6.281
306,771
+0.02(+0.36%)
Jan 02, 2015
6.245
6.263
6.200
6.259
264,082
+0.01(+0.22%)
Dec 31, 2014
6.277
6.245
6.245
6.245
325,638
-0.03(-0.51%)
Dec 30, 2014
6.290
6.318
6.277
6.277
217,805
-0.04(-0.58%)
Dec 29, 2014
6.322
6.340
6.283
6.313
194,603
+0.00(+0.07%)
Dec 26, 2014
6.268
6.309
6.268
6.309
92,922
+0.04(+0.65%)
Dec 24, 2014
6.259
6.268
6.268
6.268
167,553
-0.00(-0.07%)
Dec 23, 2014
6.232
6.272
6.200
6.272
295,939
+0.07(+1.09%)
Dec 22, 2014
6.241
6.250
6.173
6.205
241,027
-0.00(-0.07%)
Dec 19, 2014
6.173
6.232
6.164
6.209
383,429
+0.08(+1.33%)
Dec 18, 2014
6.196
6.196
6.119
6.128
525,135
-0.04(-0.59%)
Dec 17, 2014
6.020
6.164
6.020
6.164
205,990
+0.19(+3.09%)
Dec 16, 2014
6.047
6.087
5.979
5.979
389,193
-0.11(-1.78%)
Dec 15, 2014
6.132
6.187
6.087
6.087
307,210
-0.06(-1.03%)
Dec 12, 2014
6.096
6.178
6.096
6.150
464,733
+0.06(+0.96%)
Dec 11, 2014
6.065
6.114
6.065
6.092
250,487
+0.01(+0.15%)
Dec 10, 2014
6.132
6.132
6.060
6.083
306,614
-0.08(-1.32%)
Dec 09, 2014
6.119
6.164
6.096
6.164
272,757
-0.01(-0.10%)
Dec 08, 2014
6.166
6.215
6.135
6.170
407,725
-0.01(-0.22%)
Dec 05, 2014
6.238
6.247
6.211
6.184
499,922
-0.07(-1.15%)
Dec 04, 2014
6.247
6.256
6.229
6.256
206,513
+0.00(+0.01%)
Dec 03, 2014
6.233
6.265
6.233
6.255
355,193
+0.00(+0.06%)
Dec 02, 2014
6.229
6.254
6.220
6.251
235,865
+0.00(+0.07%)
Dec 01, 2014
6.282
6.296
6.224
6.247
355,548
-0.04(-0.64%)
Nov 28, 2014
6.287
6.323
6.278
6.287
141,249
+0.02(+0.29%)
Nov 26, 2014
6.269
6.269
6.269
6.269
478,233
+0.01(+0.14%)
Nov 25, 2014
6.274
6.282
6.246
6.260
170,898
-0.00(-0.07%)
Nov 24, 2014
6.260
6.283
6.211
6.265
285,884
+0.04(+0.58%)
Nov 21, 2014
6.274
6.278
6.229
6.229
196,102
-0.00(-0.07%)
Nov 20, 2014
6.193
6.265
6.193
6.233
207,635
+0.01(+0.14%)
Nov 19, 2014
6.238
6.238
6.197
6.224
224,767
-0.01(-0.14%)
Nov 18, 2014
6.215
6.238
6.212
6.233
257,079
+0.01(+0.22%)
Nov 17, 2014
6.247
6.247
6.175
6.220
242,154
-0.01(-0.22%)
Nov 14, 2014
6.220
6.247
6.217
6.233
229,125
+0.01(+0.22%)
Nov 13, 2014
6.233
6.251
6.206
6.220
136,360
-0.03(-0.43%)
Nov 12, 2014
6.238
6.260
6.202
6.247
150,397
-0.01(-0.21%)
Nov 11, 2014
6.233
6.260
6.233
6.260
192,163
+0.02(+0.29%)
Nov 10, 2014
6.282
6.282
6.242
6.242
190,840
-0.02(-0.36%)
Nov 07, 2014
6.167
6.265
6.167
6.265
243,454
+0.10(+1.66%)
Nov 06, 2014
6.167
6.193
6.158
6.162
245,132
-0.00(-0.07%)
Nov 05, 2014
6.180
6.180
6.135
6.167
330,120
+0.01(+0.14%)
Nov 04, 2014
6.131
6.158
6.100
6.158
153,152
+0.02(+0.36%)
Nov 03, 2014
6.113
6.153
6.104
6.135
297,959
+0.05(+0.80%)
Oct 31, 2014
6.135
6.135
6.069
6.086
233,421
+0.02(+0.37%)
Oct 30, 2014
6.051
6.100
6.051
6.064
300,277
+0.01(+0.22%)
Oct 29, 2014
6.073
6.073
6.046
6.051
155,187
-0.02(-0.29%)
Oct 28, 2014
6.037
6.082
6.020
6.069
371,859
+0.04(+0.59%)
Oct 27, 2014
6.024
6.034
6.024
6.033
224,559
+0.01(+0.15%)
Oct 24, 2014
5.993
6.024
5.975
6.024
146,608
+0.05(+0.89%)
Oct 23, 2014
5.988
5.994
5.957
5.971
226,079
+0.02(+0.37%)
Oct 22, 2014
5.953
5.971
5.944
5.948
227,029
+0.01(+0.23%)
Oct 21, 2014
5.931
5.966
5.926
5.935
424,700
+0.01(+0.23%)
Oct 20, 2014
5.962
5.966
5.922
5.922
199,040
-0.01(-0.15%)
Oct 17, 2014
5.886
5.962
5.886
5.931
163,747
+0.05(+0.83%)
Oct 16, 2014
5.797
5.899
5.797
5.882
206,937
+0.04(+0.76%)
Oct 15, 2014
5.761
5.843
5.699
5.837
564,022
+0.04(+0.77%)
Oct 14, 2014
5.810
5.846
5.753
5.793
210,200
+0.00(+0.00%)
Oct 13, 2014
5.828
5.855
5.793
5.793
196,623
-0.05(-0.84%)
Oct 10, 2014
5.819
5.850
5.779
5.842
335,359
-0.00(-0.08%)
Oct 09, 2014
5.908
5.917
5.837
5.846
242,702
-0.04(-0.76%)
Oct 08, 2014
5.864
5.891
5.820
5.891
289,976
+0.01(+0.15%)
Oct 07, 2014
5.846
5.882
5.837
5.882
200,439
+0.02(+0.30%)
Oct 06, 2014
5.877
5.877
5.855
5.864
229,261
+0.02(+0.30%)
Oct 03, 2014
5.802
5.860
5.798
5.846
176,825
+0.04(+0.76%)
Oct 02, 2014
5.820
5.837
5.771
5.802
261,739
-0.03(-0.53%)
Oct 01, 2014
5.833
5.864
5.815
5.833
220,953
+0.02(+0.30%)
Sep 30, 2014
5.780
5.824
5.753
5.815
265,986
+0.05(+0.84%)
Sep 29, 2014
5.714
5.780
5.714
5.767
262,092
+0.05(+0.93%)
Sep 26, 2014
5.722
5.731
5.705
5.714
226,025
-0.03(-0.46%)
Sep 25, 2014
5.776
5.780
5.727
5.740
265,326
-0.03(-0.54%)
Sep 24, 2014
5.784
5.784
5.753
5.771
232,700
-0.02(-0.38%)
Sep 23, 2014
5.798
5.811
5.780
5.793
199,627
+0.00(+0.08%)
Sep 22, 2014
5.815
5.820
5.789
5.789
186,949
-0.03(-0.53%)
Sep 19, 2014
5.820
5.833
5.802
5.820
220,372
+0.02(+0.30%)
Sep 18, 2014
5.793
5.802
5.789
5.802
174,062
+0.01(+0.23%)
Sep 17, 2014
5.815
5.815
5.789
5.789
192,373
-0.01(-0.15%)
Sep 16, 2014
5.771
5.801
5.745
5.798
188,638
+0.01(+0.23%)
Sep 15, 2014
5.820
5.820
5.784
5.784
215,655
-0.04(-0.61%)
Sep 12, 2014
5.802
5.842
5.802
5.820
291,706
+0.00(+0.00%)
Sep 11, 2014
5.846
5.855
5.811
5.820
226,891
-0.03(-0.53%)
Sep 10, 2014
5.873
5.886
5.842
5.851
176,655
-0.01(-0.15%)
Sep 09, 2014
5.890
5.895
5.855
5.860
194,993
-0.03(-0.45%)
Sep 08, 2014
5.895
5.921
5.886
5.886
185,761
-0.03(-0.45%)
Sep 05, 2014
5.890
5.929
5.877
5.912
365,131
+0.02(+0.30%)
Sep 04, 2014
5.926
5.930
5.882
5.895
253,508
-0.04(-0.67%)
Sep 03, 2014
5.939
5.943
5.926
5.934
142,788
-0.00(-0.07%)
Sep 02, 2014
5.969
5.978
5.939
5.939
329,913
-0.03(-0.44%)
Aug 29, 2014
5.930
5.965
5.965
5.965
325,311
+0.04(+0.74%)
Aug 28, 2014
5.904
5.921
5.904
5.921
173,425
+0.02(+0.30%)
Aug 27, 2014
5.908
5.919
5.904
5.904
227,160
-0.01(-0.22%)
Aug 26, 2014
5.895
5.939
5.895
5.917
210,160
+0.01(+0.15%)
Aug 25, 2014
5.930
5.934
5.904
5.908
159,429
-0.00(-0.07%)
Aug 22, 2014
5.904
5.912
5.886
5.912
194,026
+0.01(+0.22%)
Aug 21, 2014
5.864
5.904
5.864
5.899
188,027
+0.03(+0.53%)
Aug 20, 2014
5.877
5.890
5.860
5.868
165,920
+0.00(+0.00%)
Aug 19, 2014
5.864
5.882
5.846
5.868
187,886
+0.00(+0.00%)
Aug 18, 2014
5.877
5.882
5.868
5.868
192,111
+0.00(+0.08%)
Aug 15, 2014
5.873
5.873
5.860
5.864
132,827
+0.01(+0.23%)
Aug 14, 2014
5.842
5.877
5.842
5.851
145,104
+0.03(+0.45%)
Aug 13, 2014
5.824
5.833
5.811
5.824
195,277
+0.00(+0.08%)
Aug 12, 2014
5.807
5.820
5.794
5.820
133,470
+0.03(+0.46%)
Aug 11, 2014
5.794
5.811
5.772
5.794
185,236
+0.00(+0.08%)
Aug 08, 2014
5.745
5.802
5.725
5.789
400,394
+0.05(+0.84%)
Aug 07, 2014
5.741
5.741
5.723
5.741
177,956
+0.04(+0.69%)
Aug 06, 2014
5.636
5.706
5.636
5.701
288,220
+0.07(+1.24%)
Aug 05, 2014
5.723
5.732
5.592
5.631
394,498
-0.10(-1.75%)
Aug 04, 2014
5.789
5.795
5.728
5.732
256,951
-0.04(-0.68%)
Aug 01, 2014
5.763
5.801
5.723
5.771
339,827
+0.00(+0.08%)
Jul 31, 2014
5.863
5.876
5.767
5.767
506,273
-0.11(-1.85%)
Jul 30, 2014
5.933
5.933
5.872
5.876
293,025
-0.05(-0.82%)
Jul 29, 2014
5.924
5.937
5.911
5.924
139,593
+0.00(+0.00%)
Jul 28, 2014
5.929
5.929
5.915
5.924
293,997
+0.01(+0.15%)
Jul 25, 2014
5.915
5.920
5.907
5.915
111,361
+0.00(+0.07%)
Jul 24, 2014
5.915
5.915
5.898
5.911
107,827
+0.02(+0.30%)
Jul 23, 2014
5.867
5.929
5.867
5.894
339,099
+0.02(+0.30%)
Jul 22, 2014
5.863
5.884
5.859
5.876
254,284
+0.01(+0.22%)
Jul 21, 2014
5.863
5.867
5.846
5.863
208,323
+0.00(+0.00%)
Jul 18, 2014
5.832
5.863
5.828
5.863
144,983
+0.04(+0.75%)
Jul 17, 2014
5.832
5.843
5.819
5.819
160,349
-0.01(-0.15%)
Jul 16, 2014
5.811
5.837
5.810
5.828
101,235
+0.01(+0.23%)
Jul 15, 2014
5.846
5.846
5.815
5.815
172,990
-0.02(-0.37%)
Jul 14, 2014
5.832
5.854
5.828
5.837
245,335
+0.01(+0.15%)
Jul 11, 2014
5.802
5.837
5.789
5.828
234,332
+0.01(+0.15%)
Jul 10, 2014
5.815
5.850
5.815
5.819
235,707
+0.00(+0.08%)
Jul 09, 2014
5.811
5.828
5.806
5.815
201,341
+0.01(+0.23%)
Jul 08, 2014
5.793
5.802
5.780
5.802
301,585
+0.01(+0.23%)
Jul 07, 2014
5.811
5.824
5.784
5.789
268,083
-0.01(-0.15%)
Jul 03, 2014
5.841
5.797
5.797
5.797
280,932
-0.04(-0.74%)
Jul 02, 2014
5.902
5.902
5.819
5.841
291,488
-0.05(-0.81%)
Jul 01, 2014
5.906
5.906
5.871
5.889
215,026
-0.01(-0.22%)
Jun 30, 2014
5.863
5.902
5.850
5.902
301,611
+0.05(+0.89%)
Jun 27, 2014
5.828
5.850
5.828
5.850
192,993
+0.01(+0.22%)
Jun 26, 2014
5.828
5.841
5.819
5.837
180,453
+0.01(+0.22%)
Jun 25, 2014
5.828
5.837
5.811
5.824
272,405
+0.01(+0.22%)
Jun 24, 2014
5.776
5.811
5.776
5.811
300,091
+0.04(+0.68%)
Jun 23, 2014
5.802
5.802
5.771
5.771
263,795
-0.03(-0.52%)
Jun 20, 2014
5.802
5.819
5.801
5.802
314,946
-0.01(-0.15%)
Jun 19, 2014
5.819
5.828
5.797
5.811
175,852
+0.01(+0.22%)
Jun 18, 2014
5.767
5.797
5.758
5.797
129,731
+0.04(+0.75%)
Jun 17, 2014
5.754
5.767
5.745
5.754
182,606
-0.00(-0.08%)
Jun 16, 2014
5.776
5.787
5.758
5.758
225,001
-0.02(-0.30%)
Jun 13, 2014
5.750
5.824
5.750
5.776
297,936
+0.04(+0.76%)
Jun 12, 2014
5.750
5.763
5.728
5.732
174,521
-0.01(-0.15%)
Jun 11, 2014
5.715
5.748
5.715
5.741
147,770
-0.01(-0.15%)
Jun 10, 2014
5.763
5.763
5.737
5.750
115,101
+0.04(+0.68%)
Jun 06, 2014
5.715
5.741
5.711
5.711
182,484
-0.00(-0.08%)
Jun 05, 2014
5.685
5.732
5.650
5.715
285,959
+0.02(+0.30%)
Jun 04, 2014
5.728
5.732
5.685
5.698
283,109
-0.03(-0.53%)
Jun 03, 2014
5.784
5.784
5.724
5.728
510,198
-0.07(-1.19%)
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.