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
United Microelectronics Corp ADR
(NY:
UMC
)
8.500
-0.170 (-1.96%)
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, 2009
1.854
1.907
1.842
1.878
11,057,234
+0.02(+1.27%)
May 28, 2009
1.772
1.866
1.772
1.854
8,400,485
+0.05(+2.93%)
May 27, 2009
1.842
1.872
1.795
1.801
8,611,561
-0.05(-2.54%)
May 26, 2009
1.790
1.854
1.731
1.848
7,902,055
+0.05(+2.94%)
May 22, 2009
1.801
1.836
1.790
1.795
7,919,114
-0.02(-0.97%)
May 21, 2009
1.848
1.854
1.790
1.813
6,300,377
-0.04(-2.22%)
May 20, 2009
1.860
1.924
1.854
1.854
10,259,219
-0.03(-1.56%)
May 19, 2009
1.848
1.907
1.848
1.883
8,395,600
+0.01(+0.63%)
May 18, 2009
1.842
1.895
1.819
1.872
8,678,495
+0.09(+4.93%)
May 15, 2009
1.766
1.854
1.766
1.784
12,363,122
+0.02(+1.33%)
May 14, 2009
1.795
1.813
1.737
1.760
18,148,530
-0.05(-2.91%)
May 13, 2009
1.866
1.919
1.807
1.813
12,268,737
-0.11(-5.50%)
May 12, 2009
1.966
1.983
1.878
1.919
5,781,971
-0.01(-0.61%)
May 11, 2009
1.889
1.983
1.889
1.930
5,266,080
-0.06(-2.95%)
May 08, 2009
1.948
1.989
1.936
1.989
6,050,018
+0.06(+3.04%)
May 07, 2009
2.054
2.059
1.895
1.930
10,335,380
-0.14(-6.80%)
May 06, 2009
2.013
2.077
1.995
2.071
9,732,559
+0.07(+3.52%)
May 05, 2009
1.930
2.030
1.895
2.001
13,240,759
-0.06(-2.85%)
May 04, 2009
1.819
2.095
1.801
2.059
14,819,289
+0.25(+13.59%)
May 01, 2009
1.760
1.813
1.760
1.813
6,024,728
+0.02(+1.31%)
Apr 30, 2009
1.748
1.836
1.672
1.790
28,159,750
+0.08(+4.45%)
Apr 29, 2009
1.614
1.760
1.614
1.713
33,747,660
+0.18(+11.88%)
Apr 28, 2009
1.555
1.572
1.526
1.531
6,037,531
-0.05(-2.97%)
Apr 27, 2009
1.649
1.649
1.572
1.578
10,382,991
-0.10(-5.94%)
Apr 24, 2009
1.684
1.713
1.666
1.678
8,081,816
-0.01(-0.69%)
Apr 23, 2009
1.790
1.790
1.672
1.690
22,418,294
-0.09(-4.95%)
Apr 22, 2009
1.748
1.795
1.737
1.778
8,879,233
+0.10(+5.94%)
Apr 21, 2009
1.602
1.696
1.602
1.678
7,076,384
+0.02(+1.06%)
Apr 20, 2009
1.696
1.713
1.655
1.660
4,503,330
-0.08(-4.39%)
Apr 17, 2009
1.713
1.754
1.702
1.737
8,518,918
+0.02(+1.37%)
Apr 16, 2009
1.702
1.737
1.684
1.713
12,982,934
+0.01(+0.69%)
Apr 15, 2009
1.672
1.707
1.643
1.702
12,933,056
+0.01(+0.69%)
Apr 14, 2009
1.672
1.702
1.666
1.690
13,686,451
+0.05(+2.86%)
Apr 13, 2009
1.637
1.666
1.596
1.643
3,077,822
-0.04(-2.10%)
Apr 09, 2009
1.614
1.702
1.614
1.678
5,695,424
+0.09(+5.54%)
Apr 08, 2009
1.572
1.602
1.555
1.590
7,584,799
-0.05(-2.87%)
Apr 07, 2009
1.649
1.649
1.526
1.637
8,516,808
-0.01(-0.71%)
Apr 06, 2009
1.666
1.666
1.555
1.649
8,127,608
-0.01(-0.35%)
Apr 03, 2009
1.514
1.672
1.514
1.655
6,678,988
-0.05(-3.09%)
Apr 02, 2009
1.555
1.707
1.555
1.707
6,766,635
+0.16(+10.65%)
Apr 01, 2009
1.479
1.549
1.479
1.543
5,027,894
+0.06(+3.95%)
Mar 31, 2009
1.479
1.514
1.461
1.484
7,666,591
+0.01(+0.40%)
Mar 30, 2009
1.496
1.496
1.438
1.479
7,752,841
-0.18(-10.64%)
Mar 26, 2009
1.619
1.713
1.608
1.655
9,163,397
+0.04(+2.17%)
Mar 25, 2009
1.520
1.666
1.514
1.619
10,016,024
+0.17(+11.74%)
Mar 24, 2009
1.479
1.660
1.420
1.449
18,007,374
-0.02(-1.59%)
Mar 23, 2009
1.438
1.490
1.432
1.473
17,412,832
+0.22(+17.84%)
Mar 20, 2009
1.285
1.303
1.238
1.250
7,310,498
-0.05(-4.05%)
Mar 19, 2009
1.314
1.338
1.285
1.303
7,169,862
-0.04(-3.06%)
Mar 18, 2009
1.232
1.367
1.232
1.344
18,958,326
+0.09(+7.51%)
Mar 17, 2009
1.279
1.291
1.244
1.250
7,633,538
-0.04(-3.18%)
Mar 16, 2009
1.314
1.367
1.279
1.291
5,177,640
-0.06(-4.35%)
Mar 13, 2009
1.308
1.355
1.285
1.349
0
+0.04(+3.14%)
Mar 12, 2009
1.179
1.308
1.173
1.308
11,076,295
+0.15(+12.63%)
Mar 11, 2009
1.197
1.232
1.138
1.162
7,176,350
-0.05(-3.88%)
Mar 10, 2009
1.121
1.209
1.085
1.209
11,413,374
+0.15(+14.44%)
Mar 09, 2009
1.056
1.121
1.044
1.056
9,506,288
+0.02(+1.69%)
Mar 06, 2009
1.080
1.085
1.021
1.039
0
-0.01(-1.12%)
Mar 05, 2009
1.080
1.085
1.039
1.050
1,368,835
-0.03(-2.72%)
Mar 04, 2009
1.050
1.080
1.050
1.080
4,505,854
+0.11(+11.51%)
Mar 02, 2009
1.015
1.044
0.9681
0.9681
3,697,449
-0.07(-6.78%)
Feb 27, 2009
1.015
1.050
1.003
1.039
0
-0.01(-0.56%)
Feb 26, 2009
1.074
1.097
1.033
1.044
3,441,528
-0.02(-2.20%)
Feb 25, 2009
1.003
1.080
1.003
1.068
3,704,785
+0.03(+2.83%)
Feb 24, 2009
1.021
1.044
1.015
1.039
5,019,299
+0.02(+2.31%)
Feb 23, 2009
1.033
1.068
1.003
1.015
6,476,739
-0.02(-1.70%)
Feb 20, 2009
1.056
1.062
1.033
1.033
3,912,966
-0.04(-3.83%)
Feb 19, 2009
1.080
1.132
1.068
1.074
6,317,160
-0.04(-3.68%)
Feb 18, 2009
1.080
1.127
1.080
1.115
7,583,107
+0.03(+2.70%)
Feb 17, 2009
1.115
1.156
1.027
1.085
5,648,590
-0.12(-9.76%)
Feb 13, 2009
1.185
1.256
1.144
1.203
9,125,029
+0.06(+5.13%)
Feb 12, 2009
1.138
1.150
1.097
1.144
11,683,563
+0.00(+0.00%)
Feb 11, 2009
1.150
1.179
1.138
1.144
5,671,203
+0.03(+2.63%)
Feb 10, 2009
1.226
1.226
1.115
1.115
4,828,581
-0.06(-5.00%)
Feb 09, 2009
1.209
1.209
1.156
1.173
4,617,949
-0.05(-3.85%)
Feb 06, 2009
1.115
1.220
1.115
1.220
3,163,191
+0.09(+8.33%)
Feb 05, 2009
1.115
1.179
1.056
1.127
5,317,188
+0.02(+2.13%)
Feb 04, 2009
1.056
1.115
1.056
1.103
3,518,026
+0.04(+3.30%)
Feb 03, 2009
1.068
1.080
1.039
1.068
4,766,922
+0.03(+2.83%)
Feb 02, 2009
1.027
1.062
1.015
1.039
2,892,847
-0.02(-2.21%)
Jan 30, 2009
1.062
1.127
1.033
1.062
0
-0.04(-3.72%)
Jan 29, 2009
1.068
1.103
1.056
1.103
4,524,433
-0.01(-0.53%)
Jan 28, 2009
1.062
1.127
1.062
1.109
4,464,401
+0.06(+5.59%)
Jan 27, 2009
1.044
1.115
1.039
1.050
6,650,953
-0.01(-0.55%)
Jan 26, 2009
1.021
1.132
1.021
1.056
3,706,842
+0.03(+2.86%)
Jan 23, 2009
0.9974
1.091
0.9857
1.027
3,785,366
-0.01(-0.57%)
Jan 22, 2009
1.003
1.044
0.9916
1.033
4,765,358
-0.02(-1.68%)
Jan 21, 2009
1.074
1.103
1.003
1.050
14,828,811
-0.01(-1.10%)
Jan 20, 2009
1.109
1.121
1.033
1.062
4,289,877
-0.09(-8.12%)
Jan 16, 2009
1.162
1.185
1.091
1.156
5,459,561
+0.05(+4.79%)
Jan 15, 2009
1.103
1.162
1.085
1.103
8,386,620
-0.04(-3.09%)
Jan 14, 2009
1.179
1.179
1.062
1.138
9,676,842
-0.06(-5.37%)
Jan 13, 2009
1.191
1.209
1.168
1.203
3,473,503
+0.02(+1.49%)
Jan 12, 2009
1.203
1.273
1.185
1.185
10,780,030
-0.06(-4.72%)
Jan 09, 2009
1.209
1.279
1.179
1.244
11,364,245
-0.01(-0.93%)
Jan 08, 2009
1.232
1.273
1.191
1.256
5,471,150
-0.01(-0.47%)
Jan 07, 2009
1.273
1.332
1.244
1.261
5,192,357
-0.04(-3.15%)
Jan 06, 2009
1.244
1.326
1.244
1.303
6,589,966
+0.02(+1.37%)
Jan 05, 2009
1.314
1.314
1.209
1.285
4,795,837
+0.02(+1.39%)
Jan 02, 2009
1.150
1.338
1.150
1.267
0
+0.12(+10.20%)
Jan 01, 2009
1.121
1.215
1.121
1.150
0
+0.00(+0.00%)
Dec 31, 2008
1.121
1.215
1.121
1.150
4,457,566
-0.02(-1.51%)
Dec 30, 2008
1.132
1.179
1.132
1.168
4,390,544
+0.04(+3.11%)
Dec 29, 2008
1.109
1.179
1.109
1.132
2,692,823
+0.01(+0.52%)
Dec 26, 2008
1.150
1.157
1.097
1.127
2,171,100
-0.02(-2.04%)
Dec 24, 2008
1.121
1.162
1.121
1.150
931,616
+0.01(+0.51%)
Dec 23, 2008
1.132
1.209
1.132
1.144
5,134,494
+0.02(+2.09%)
Dec 22, 2008
1.191
1.209
1.121
1.121
11,307,536
-0.10(-8.17%)
Dec 19, 2008
1.209
1.261
1.209
1.220
5,517,492
-0.01(-0.48%)
Dec 18, 2008
1.226
1.285
1.203
1.226
8,972,863
+0.02(+1.46%)
Dec 17, 2008
1.132
1.279
1.132
1.209
13,672,208
+0.06(+5.64%)
Dec 16, 2008
1.085
1.256
1.074
1.144
12,180,111
+0.06(+5.41%)
Dec 15, 2008
1.091
1.150
1.056
1.085
7,629,407
-0.03(-2.63%)
Dec 12, 2008
1.085
1.191
1.050
1.115
11,097,859
-0.02(-1.55%)
Dec 11, 2008
1.091
1.197
1.062
1.132
13,806,838
+0.00(+0.00%)
Dec 10, 2008
1.021
1.138
1.021
1.132
10,363,341
+0.11(+10.92%)
Dec 09, 2008
1.068
1.085
0.9916
1.021
19,381,278
-0.05(-4.40%)
Dec 08, 2008
1.050
1.109
1.021
1.068
16,606,549
+0.02(+2.25%)
Dec 05, 2008
0.9798
1.085
0.9505
1.044
8,385,877
+0.06(+5.95%)
Dec 04, 2008
0.9974
1.062
0.9798
0.9857
9,659,386
-0.06(-6.15%)
Dec 03, 2008
1.009
1.062
0.9564
1.050
8,456,488
+0.03(+2.87%)
Dec 02, 2008
1.039
1.050
0.9916
1.021
11,049,559
-0.01(-1.14%)
Dec 01, 2008
1.062
1.138
1.015
1.033
11,590,197
-0.05(-4.35%)
Nov 28, 2008
1.156
1.191
1.080
1.080
6,885,749
-0.08(-7.07%)
Nov 26, 2008
1.127
1.173
1.053
1.162
14,349,659
+0.06(+5.32%)
Nov 25, 2008
1.209
1.238
1.091
1.103
10,872,929
-0.06(-5.05%)
Nov 24, 2008
1.097
1.279
1.097
1.162
22,675,678
+0.03(+2.59%)
Nov 21, 2008
1.056
1.144
0.9857
1.132
18,200,968
+0.10(+9.66%)
Nov 20, 2008
1.044
1.150
1.021
1.033
8,484,608
-0.02(-1.68%)
Nov 19, 2008
1.156
1.168
1.050
1.050
9,093,989
-0.15(-12.25%)
Nov 18, 2008
1.162
1.244
1.132
1.197
9,409,835
+0.02(+1.49%)
Nov 17, 2008
1.156
1.250
1.150
1.179
7,725,866
-0.01(-0.98%)
Nov 14, 2008
1.261
1.402
1.191
1.191
18,358,756
-0.31(-20.70%)
Nov 13, 2008
1.050
1.502
1.050
1.502
15,919,048
+0.42(+39.13%)
Nov 12, 2008
1.085
1.179
1.044
1.080
10,686,799
-0.02(-2.13%)
Nov 11, 2008
1.203
1.261
1.097
1.103
18,032,036
-0.17(-13.36%)
Nov 10, 2008
1.179
1.291
1.179
1.273
7,269,911
+0.05(+3.83%)
Nov 07, 2008
1.068
1.256
1.068
1.226
12,697,837
+0.18(+16.76%)
Nov 06, 2008
1.173
1.220
1.009
1.050
21,227,106
-0.19(-15.57%)
Nov 05, 2008
1.314
1.314
1.220
1.244
9,823,648
-0.12(-8.62%)
Nov 04, 2008
1.279
1.379
1.267
1.361
12,605,061
+0.13(+11.00%)
Nov 03, 2008
1.438
1.443
1.220
1.226
14,885,901
-0.21(-14.69%)
Oct 31, 2008
1.297
1.555
1.297
1.438
29,395,296
+0.07(+5.15%)
Oct 30, 2008
1.209
1.426
1.209
1.367
22,986,456
+0.11(+8.88%)
Oct 29, 2008
1.203
1.279
1.080
1.256
21,039,444
-0.04(-3.17%)
Oct 28, 2008
0.8801
1.344
0.8801
1.297
16,434,761
+0.41(+46.36%)
Oct 27, 2008
0.8977
0.9446
0.8625
0.8860
15,005,419
-0.05(-5.03%)
Oct 24, 2008
0.9388
1.009
0.9094
0.9329
9,745,179
-0.09(-9.14%)
Oct 23, 2008
1.080
1.085
1.015
1.027
9,286,812
-0.07(-6.42%)
Oct 22, 2008
1.097
1.097
1.015
1.097
7,657,788
-0.01(-1.06%)
Oct 21, 2008
1.150
1.197
1.097
1.109
9,292,992
-0.12(-9.57%)
Oct 20, 2008
1.085
1.244
1.085
1.226
5,431,216
+0.13(+12.37%)
Oct 17, 2008
1.103
1.168
1.044
1.091
19,618,214
+0.01(+0.54%)
Oct 16, 2008
1.168
1.197
1.056
1.085
28,529,484
-0.06(-5.13%)
Oct 15, 2008
1.244
1.297
1.121
1.144
12,367,569
-0.17(-12.95%)
Oct 14, 2008
1.361
1.396
1.238
1.314
17,725,810
-0.11(-7.82%)
Oct 13, 2008
1.132
1.426
1.115
1.426
19,861,926
+0.32(+29.26%)
Oct 10, 2008
1.027
1.209
0.9740
1.103
11,712,358
+0.01(+0.54%)
Oct 09, 2008
1.179
1.238
1.091
1.097
7,686,843
-0.10(-8.33%)
Oct 08, 2008
1.132
1.291
1.085
1.197
8,900,956
+0.06(+5.15%)
Oct 07, 2008
1.185
1.285
1.138
1.138
11,016,503
+0.04(+3.19%)
Oct 06, 2008
1.138
1.273
1.091
1.103
15,111,419
-0.10(-8.29%)
Oct 03, 2008
1.203
1.291
1.138
1.203
15,307,279
+0.04(+3.02%)
Oct 02, 2008
1.191
1.220
1.132
1.168
11,421,644
-0.02(-1.48%)
Oct 01, 2008
1.191
1.226
1.132
1.185
7,494,872
+0.04(+3.59%)
Sep 30, 2008
1.127
1.203
1.103
1.144
7,086,255
+0.01(+1.04%)
Sep 29, 2008
1.250
1.297
1.127
1.132
13,239,662
-0.17(-13.06%)
Sep 26, 2008
1.256
1.338
1.232
1.303
0
-0.02(-1.33%)
Sep 25, 2008
1.291
1.367
1.261
1.320
28,780,244
-0.01(-0.88%)
Sep 24, 2008
1.226
1.349
1.197
1.332
9,402,479
+0.08(+6.08%)
Sep 23, 2008
1.326
1.326
1.156
1.256
18,010,644
+0.06(+4.90%)
Sep 22, 2008
1.121
1.391
1.121
1.197
27,030,560
+0.14(+13.33%)
Sep 19, 2008
1.261
1.303
1.015
1.056
0
-0.12(-10.45%)
Sep 18, 2008
1.027
1.244
0.9974
1.179
15,196,831
+0.15(+14.86%)
Sep 17, 2008
1.068
1.097
1.027
1.027
11,526,349
-0.06(-5.91%)
Sep 16, 2008
1.074
1.127
1.044
1.091
11,553,174
-0.01(-1.06%)
Sep 15, 2008
1.109
1.121
1.091
1.103
7,748,817
-0.11(-9.18%)
Sep 12, 2008
1.173
1.215
1.138
1.215
12,972,532
+0.02(+1.47%)
Sep 11, 2008
1.226
1.226
1.168
1.197
13,571,106
-0.06(-5.12%)
Sep 10, 2008
1.256
1.273
1.244
1.261
5,984,522
+0.02(+1.41%)
Sep 09, 2008
1.326
1.326
1.244
1.244
8,872,466
-0.09(-6.61%)
Sep 08, 2008
1.332
1.355
1.303
1.332
6,153,043
+0.04(+2.72%)
Sep 05, 2008
1.250
1.297
1.232
1.297
0
+0.05(+4.24%)
Sep 04, 2008
1.314
1.344
1.238
1.244
8,554,849
-0.07(-5.36%)
Sep 03, 2008
1.326
1.361
1.314
1.314
6,488,545
-0.03(-2.18%)
Sep 02, 2008
1.355
1.396
1.344
1.344
7,339,385
-0.02(-1.72%)
Aug 29, 2008
1.414
1.420
1.367
1.367
3,409,621
-0.07(-4.90%)
Aug 28, 2008
1.432
1.443
1.420
1.438
4,051,461
-0.01(-0.81%)
Aug 27, 2008
1.420
1.473
1.408
1.449
6,126,683
+0.04(+2.92%)
Aug 26, 2008
1.391
1.408
1.379
1.408
11,896,090
+0.01(+0.42%)
Aug 25, 2008
1.385
1.402
1.385
1.402
4,724,597
-0.01(-0.42%)
Aug 22, 2008
1.385
1.414
1.373
1.408
6,022,031
+0.02(+1.27%)
Aug 21, 2008
1.379
1.402
1.379
1.391
6,188,524
-0.01(-0.84%)
Aug 20, 2008
1.402
1.414
1.391
1.402
5,749,537
+0.00(+0.00%)
Aug 19, 2008
1.379
1.402
1.349
1.402
9,251,984
+0.03(+2.14%)
Aug 18, 2008
1.414
1.414
1.373
1.373
3,050,223
-0.05(-3.31%)
Aug 15, 2008
1.461
1.461
1.420
1.420
0
-0.05(-3.20%)
Aug 14, 2008
1.461
1.484
1.443
1.467
4,716,332
+0.03(+2.04%)
Aug 13, 2008
1.438
1.455
1.420
1.438
14,062,089
+0.01(+0.82%)
Aug 12, 2008
1.438
1.443
1.420
1.426
5,581,643
-0.01(-0.82%)
Aug 11, 2008
1.461
1.461
1.438
1.438
8,050,094
-0.01(-0.81%)
Aug 08, 2008
1.526
1.526
1.449
1.449
11,074,790
-0.03(-2.23%)
Aug 07, 2008
1.482
1.522
1.465
1.482
18,861,020
+0.01(+0.76%)
Aug 06, 2008
1.437
1.477
1.415
1.471
12,461,577
+0.06(+4.38%)
Aug 05, 2008
1.376
1.409
1.348
1.409
12,125,335
+0.03(+2.45%)
Aug 04, 2008
1.404
1.426
1.364
1.376
9,685,984
-0.03(-2.00%)
Aug 01, 2008
1.432
1.443
1.376
1.404
9,093,513
-0.04(-2.72%)
Jul 31, 2008
1.494
1.494
1.415
1.443
14,216,220
-0.07(-4.46%)
Jul 30, 2008
1.522
1.522
1.460
1.510
13,776,327
-0.02(-1.47%)
Jul 29, 2008
1.533
1.544
1.460
1.533
9,213,167
+0.02(+1.11%)
Jul 28, 2008
1.567
1.567
1.505
1.516
3,912,601
-0.04(-2.88%)
Jul 25, 2008
1.555
1.572
1.533
1.561
6,362,452
+0.01(+0.72%)
Jul 24, 2008
1.639
1.639
1.550
1.550
12,374,738
-0.10(-6.12%)
Jul 23, 2008
1.611
1.651
1.606
1.651
15,809,646
+0.03(+1.73%)
Jul 22, 2008
1.617
1.634
1.538
1.623
11,315,817
+0.02(+1.40%)
Jul 21, 2008
1.645
1.656
1.600
1.600
6,562,219
-0.03(-1.72%)
Jul 18, 2008
1.668
1.668
1.617
1.628
10,836,807
-0.04(-2.68%)
Jul 17, 2008
1.628
1.707
1.611
1.673
18,456,826
+0.07(+4.56%)
Jul 16, 2008
1.516
1.606
1.493
1.600
14,901,775
+0.10(+6.74%)
Jul 15, 2008
1.544
1.544
1.465
1.499
6,849,560
-0.04(-2.91%)
Jul 14, 2008
1.623
1.623
1.544
1.544
4,343,797
-0.05(-3.17%)
Jul 11, 2008
1.572
1.634
1.555
1.595
12,466,435
+0.05(+3.27%)
Jul 10, 2008
1.544
1.555
1.505
1.544
4,455,266
+0.01(+0.37%)
Jul 09, 2008
1.544
1.578
1.510
1.538
7,546,041
+0.01(+0.74%)
Jul 08, 2008
1.527
1.538
1.499
1.527
8,858,611
-0.04(-2.86%)
Jul 07, 2008
1.578
1.600
1.544
1.572
8,308,329
+0.02(+1.08%)
Jul 04, 2008
1.589
1.589
1.555
1.555
4,429,542
+0.00(+0.00%)
Jul 03, 2008
1.589
1.589
1.555
1.555
4,429,542
-0.04(-2.46%)
Jul 02, 2008
1.634
1.634
1.583
1.595
5,438,730
-0.02(-1.05%)
Jul 01, 2008
1.656
1.662
1.600
1.611
7,319,638
-0.03(-1.71%)
Jun 30, 2008
1.679
1.684
1.639
1.639
3,756,789
-0.02(-1.35%)
Jun 27, 2008
1.673
1.679
1.623
1.662
11,123,724
+0.01(+0.34%)
Jun 26, 2008
1.741
1.741
1.656
1.656
7,342,838
-0.08(-4.84%)
Jun 25, 2008
1.769
1.797
1.729
1.741
12,790,083
-0.01(-0.64%)
Jun 24, 2008
1.735
1.763
1.712
1.752
10,532,788
+0.03(+1.63%)
Jun 23, 2008
1.712
1.741
1.701
1.724
7,536,350
+0.05(+3.02%)
Jun 20, 2008
1.808
1.808
1.673
1.673
13,796,704
-0.07(-3.87%)
Jun 19, 2008
1.696
1.757
1.679
1.741
7,092,309
+0.03(+1.97%)
Jun 18, 2008
1.741
1.746
1.690
1.707
8,071,618
-0.05(-2.88%)
Jun 17, 2008
1.752
1.774
1.741
1.757
3,906,227
+0.02(+1.29%)
Jun 16, 2008
1.785
1.785
1.729
1.735
6,868,110
-0.03(-1.59%)
Jun 13, 2008
1.729
1.780
1.712
1.763
4,360,984
+0.05(+2.95%)
Jun 12, 2008
1.724
1.769
1.712
1.712
8,061,054
-0.01(-0.65%)
Jun 11, 2008
1.785
1.797
1.724
1.724
10,474,149
-0.07(-3.76%)
Jun 10, 2008
1.791
1.819
1.780
1.791
5,490,964
-0.03(-1.85%)
Jun 09, 2008
1.881
1.881
1.802
1.825
5,098,905
-0.03(-1.81%)
Jun 06, 2008
1.915
1.920
1.853
1.858
8,561,747
-0.09(-4.61%)
Jun 05, 2008
1.847
1.976
1.847
1.948
13,578,571
+0.12(+6.77%)
Jun 04, 2008
1.836
1.864
1.825
1.825
11,011,592
-0.01(-0.61%)
Jun 03, 2008
1.870
1.898
1.836
1.836
8,530,126
-0.05(-2.68%)
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.