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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
28.55
-1.01 (-3.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2016
9.594
9.702
9.567
9.664
1,030,257
+0.08(+0.80%)
May 27, 2016
9.605
9.587
9.587
9.587
766,808
+0.02(+0.26%)
May 26, 2016
9.560
9.607
9.506
9.562
610,942
+0.06(+0.62%)
May 25, 2016
9.503
9.552
9.430
9.503
934,741
+0.02(+0.16%)
May 24, 2016
9.517
9.566
9.463
9.488
637,207
+0.02(+0.19%)
May 23, 2016
9.506
9.523
9.448
9.470
257,526
-0.05(-0.54%)
May 20, 2016
9.535
9.579
9.481
9.521
717,658
-0.01(-0.14%)
May 19, 2016
9.644
9.644
9.490
9.535
494,826
-0.11(-1.13%)
May 18, 2016
9.740
9.804
9.644
9.644
537,157
-0.13(-1.32%)
May 17, 2016
9.666
9.800
9.653
9.773
419,680
+0.11(+1.11%)
May 16, 2016
9.673
9.793
9.645
9.666
432,730
+0.09(+0.91%)
May 13, 2016
9.557
9.612
9.537
9.579
590,871
-0.09(-0.92%)
May 12, 2016
9.729
9.780
9.651
9.668
343,036
-0.01(-0.12%)
May 11, 2016
9.601
9.733
9.530
9.680
488,162
+0.05(+0.49%)
May 10, 2016
9.570
9.677
9.442
9.633
961,968
+0.10(+1.05%)
May 09, 2016
9.691
9.691
9.486
9.532
730,337
-0.12(-1.20%)
May 06, 2016
9.392
9.697
9.392
9.648
675,179
+0.22(+2.37%)
May 05, 2016
9.209
9.465
9.209
9.425
481,295
+0.17(+1.81%)
May 04, 2016
9.350
9.358
9.191
9.258
507,253
-0.10(-1.10%)
May 03, 2016
9.296
9.416
9.153
9.361
789,992
-0.02(-0.19%)
May 02, 2016
9.387
9.433
9.329
9.379
819,748
-0.03(-0.28%)
Apr 29, 2016
9.501
9.539
9.323
9.405
525,681
-0.09(-0.94%)
Apr 28, 2016
9.488
9.586
9.474
9.494
413,226
+0.00(+0.00%)
Apr 27, 2016
9.432
9.557
9.432
9.494
609,276
+0.07(+0.71%)
Apr 26, 2016
9.410
9.502
9.399
9.428
472,667
+0.03(+0.36%)
Apr 25, 2016
9.372
9.421
9.316
9.394
443,740
+0.02(+0.21%)
Apr 22, 2016
9.336
9.508
9.336
9.374
791,522
+0.05(+0.50%)
Apr 21, 2016
9.365
9.367
9.249
9.327
550,777
-0.02(-0.21%)
Apr 20, 2016
9.298
9.365
9.189
9.347
631,717
+0.03(+0.34%)
Apr 19, 2016
9.263
9.350
9.247
9.316
769,232
+0.07(+0.72%)
Apr 18, 2016
9.198
9.274
9.187
9.249
489,247
+0.00(+0.00%)
Apr 15, 2016
9.242
9.316
9.216
9.249
323,550
+0.00(+0.02%)
Apr 14, 2016
9.256
9.296
9.198
9.247
1,559,136
-0.03(-0.29%)
Apr 13, 2016
9.276
9.276
9.213
9.274
1,091,177
-0.00(-0.02%)
Apr 12, 2016
9.213
9.300
9.124
9.276
1,675,151
+0.11(+1.24%)
Apr 11, 2016
9.098
9.216
9.075
9.162
627,188
+0.10(+1.11%)
Apr 08, 2016
8.941
9.077
8.941
9.062
1,386,299
+0.22(+2.50%)
Apr 07, 2016
8.919
8.966
8.819
8.841
892,885
-0.12(-1.32%)
Apr 06, 2016
8.930
9.008
8.883
8.959
728,529
+0.00(+0.02%)
Apr 05, 2016
8.812
9.028
8.718
8.957
1,390,088
-0.03(-0.37%)
Apr 04, 2016
9.283
9.309
8.968
8.991
1,416,051
-0.34(-3.66%)
Apr 01, 2016
9.334
9.428
9.225
9.332
703,814
-0.06(-0.66%)
Mar 31, 2016
9.240
9.439
9.200
9.394
825,381
+0.17(+1.86%)
Mar 30, 2016
9.142
9.265
9.113
9.222
754,052
+0.13(+1.45%)
Mar 29, 2016
9.033
9.113
8.957
9.091
568,591
+0.06(+0.72%)
Mar 28, 2016
8.897
9.043
8.883
9.026
861,367
+0.13(+1.45%)
Mar 24, 2016
8.770
8.897
8.897
8.897
1,017,134
+0.04(+0.40%)
Mar 23, 2016
9.064
9.075
8.861
8.861
1,146,438
-0.21(-2.26%)
Mar 22, 2016
9.055
9.124
8.944
9.066
925,588
-0.01(-0.15%)
Mar 21, 2016
8.953
9.091
8.937
9.080
855,756
+0.13(+1.42%)
Mar 18, 2016
9.017
9.049
8.944
8.953
1,122,821
-0.02(-0.25%)
Mar 17, 2016
8.926
9.069
8.915
8.975
1,258,771
+0.06(+0.63%)
Mar 16, 2016
8.857
8.973
8.812
8.919
886,109
+0.04(+0.50%)
Mar 15, 2016
8.694
8.879
8.625
8.875
569,810
+0.10(+1.14%)
Mar 14, 2016
8.772
8.817
8.687
8.774
396,839
-0.02(-0.28%)
Mar 11, 2016
8.752
8.832
8.701
8.799
711,276
+0.11(+1.23%)
Mar 10, 2016
8.736
8.799
8.603
8.692
658,792
-0.04(-0.41%)
Mar 09, 2016
8.654
8.752
8.604
8.727
790,212
+0.11(+1.27%)
Mar 08, 2016
8.730
8.739
8.582
8.618
908,071
-0.06(-0.72%)
Mar 07, 2016
8.397
8.698
8.364
8.681
937,132
+0.25(+2.93%)
Mar 04, 2016
8.368
8.433
8.295
8.433
1,029,876
+0.10(+1.23%)
Mar 03, 2016
8.348
8.353
8.207
8.331
1,223,042
+0.01(+0.08%)
Mar 02, 2016
8.473
8.482
8.259
8.324
808,272
-0.15(-1.81%)
Mar 01, 2016
8.453
8.556
8.355
8.478
1,973,524
+0.08(+0.98%)
Feb 29, 2016
8.302
8.402
8.302
8.395
1,098,981
+0.09(+1.13%)
Feb 26, 2016
8.250
8.328
8.235
8.302
1,108,085
+0.08(+0.92%)
Feb 25, 2016
8.070
8.240
8.070
8.226
1,247,515
+0.18(+2.19%)
Feb 24, 2016
7.933
8.120
7.834
8.050
1,425,075
+0.07(+0.94%)
Feb 23, 2016
7.885
7.992
7.841
7.975
1,089,546
+0.15(+1.88%)
Feb 22, 2016
7.883
8.008
7.751
7.828
2,251,535
+0.07(+0.96%)
Feb 19, 2016
7.769
7.806
7.676
7.753
895,207
-0.04(-0.56%)
Feb 18, 2016
7.760
7.865
7.747
7.797
1,403,022
+0.07(+0.88%)
Feb 17, 2016
7.701
7.777
7.635
7.729
1,625,806
+0.14(+1.79%)
Feb 16, 2016
7.613
7.705
7.518
7.593
1,323,341
+0.07(+0.96%)
Feb 12, 2016
7.553
7.521
7.521
7.521
1,610,836
+0.08(+1.03%)
Feb 11, 2016
7.619
7.648
7.345
7.444
2,406,660
-0.26(-3.39%)
Feb 10, 2016
7.755
7.843
7.676
7.705
975,353
-0.09(-1.10%)
Feb 09, 2016
7.749
7.891
7.733
7.791
1,413,868
-0.02(-0.20%)
Feb 08, 2016
7.823
7.891
7.722
7.806
1,337,326
-0.05(-0.70%)
Feb 05, 2016
7.973
8.047
7.859
7.861
1,576,314
-0.11(-1.35%)
Feb 04, 2016
7.856
8.010
7.856
7.968
1,316,426
+0.16(+2.02%)
Feb 03, 2016
7.722
7.852
7.580
7.810
1,585,020
+0.16(+2.09%)
Feb 02, 2016
7.773
7.796
7.617
7.650
664,470
-0.15(-1.91%)
Feb 01, 2016
7.898
7.902
7.749
7.799
633,797
-0.09(-1.17%)
Jan 29, 2016
7.810
7.891
7.749
7.891
1,012,398
+0.22(+2.86%)
Jan 28, 2016
7.499
7.760
7.490
7.672
1,149,957
+0.21(+2.85%)
Jan 27, 2016
7.310
7.505
7.283
7.459
1,989,282
+0.15(+2.01%)
Jan 26, 2016
7.259
7.350
7.248
7.312
950,726
+0.11(+1.49%)
Jan 25, 2016
7.266
7.281
7.198
7.204
664,146
-0.07(-0.91%)
Jan 22, 2016
7.198
7.315
7.187
7.270
2,270,523
+0.17(+2.44%)
Jan 21, 2016
7.077
7.213
7.027
7.097
1,202,109
+0.05(+0.78%)
Jan 20, 2016
7.007
7.068
6.695
7.042
2,198,391
-0.02(-0.34%)
Jan 19, 2016
7.213
7.213
7.040
7.066
1,518,650
-0.15(-2.04%)
Jan 15, 2016
7.204
7.213
7.213
7.213
2,233,122
-0.17(-2.32%)
Jan 14, 2016
7.448
7.499
7.229
7.384
1,976,295
+0.02(+0.24%)
Jan 13, 2016
7.279
7.672
7.193
7.367
2,408,628
+0.25(+3.48%)
Jan 12, 2016
7.556
7.564
6.882
7.119
3,882,097
-0.34(-4.56%)
Jan 11, 2016
7.542
7.601
7.402
7.459
1,445,019
-0.06(-0.85%)
Jan 08, 2016
7.466
7.562
7.303
7.523
2,074,658
+0.07(+0.91%)
Jan 07, 2016
7.694
7.786
7.433
7.455
3,380,738
-0.42(-5.35%)
Jan 06, 2016
8.030
8.040
7.815
7.876
1,198,415
-0.24(-2.95%)
Jan 05, 2016
8.247
8.247
8.061
8.115
1,259,878
-0.06(-0.70%)
Jan 04, 2016
8.249
8.286
8.137
8.172
1,206,751
-0.15(-1.79%)
Dec 31, 2015
8.214
8.322
8.322
8.322
1,396,726
+0.11(+1.36%)
Dec 30, 2015
8.335
8.357
8.183
8.210
866,166
-0.18(-2.15%)
Dec 29, 2015
8.295
8.436
8.295
8.390
938,836
+0.13(+1.62%)
Dec 28, 2015
8.396
8.397
8.243
8.256
663,759
-0.16(-1.96%)
Dec 24, 2015
8.331
8.421
8.421
8.421
962,128
+0.07(+0.89%)
Dec 23, 2015
8.313
8.405
8.273
8.346
558,950
+0.07(+0.90%)
Dec 22, 2015
8.247
8.320
8.146
8.271
1,071,989
+0.07(+0.88%)
Dec 21, 2015
8.258
8.342
8.177
8.199
729,099
-0.05(-0.56%)
Dec 18, 2015
8.342
8.342
8.234
8.245
1,588,591
-0.09(-1.13%)
Dec 17, 2015
8.557
8.557
8.322
8.339
918,791
-0.25(-2.96%)
Dec 16, 2015
8.335
8.603
8.326
8.594
1,038,656
+0.25(+3.03%)
Dec 15, 2015
8.146
8.377
8.146
8.342
1,078,463
+0.22(+2.65%)
Dec 14, 2015
8.276
8.356
8.124
8.126
1,359,735
-0.17(-2.01%)
Dec 11, 2015
8.273
8.390
8.232
8.293
898,032
-0.05(-0.66%)
Dec 10, 2015
8.269
8.379
8.250
8.348
862,549
+0.08(+0.96%)
Dec 09, 2015
8.350
8.495
8.252
8.269
1,568,757
-0.08(-0.97%)
Dec 08, 2015
8.298
8.372
8.260
8.350
2,283,820
-0.02(-0.29%)
Dec 07, 2015
8.561
8.592
8.331
8.374
1,459,451
-0.24(-2.83%)
Dec 04, 2015
8.805
8.868
8.593
8.618
1,533,588
-0.20(-2.27%)
Dec 03, 2015
9.020
9.051
8.695
8.818
1,092,571
-0.11(-1.25%)
Dec 02, 2015
9.079
9.134
8.908
8.930
1,113,586
-0.17(-1.83%)
Dec 01, 2015
9.200
9.264
9.092
9.097
891,490
-0.02(-0.24%)
Nov 30, 2015
9.182
9.262
9.110
9.119
405,164
-0.02(-0.24%)
Nov 27, 2015
9.228
9.266
9.141
9.141
338,348
+0.13(+1.39%)
Nov 25, 2015
9.198
9.015
9.015
9.015
1,490,570
-0.18(-1.96%)
Nov 24, 2015
9.143
9.215
9.074
9.195
747,287
+0.03(+0.31%)
Nov 23, 2015
9.109
9.172
9.061
9.167
594,153
+0.07(+0.76%)
Nov 20, 2015
9.091
9.130
9.050
9.098
626,463
+0.05(+0.60%)
Nov 19, 2015
9.005
9.091
8.950
9.044
1,371,038
+0.02(+0.19%)
Nov 18, 2015
9.048
9.087
8.968
9.026
821,033
+0.02(+0.22%)
Nov 17, 2015
8.961
9.072
8.922
9.007
819,225
+0.05(+0.53%)
Nov 16, 2015
8.792
8.961
8.792
8.959
812,683
+0.14(+1.60%)
Nov 13, 2015
8.901
8.935
8.818
8.818
731,058
-0.10(-1.09%)
Nov 12, 2015
8.888
8.983
8.888
8.916
1,417,511
-0.03(-0.34%)
Nov 11, 2015
9.100
9.104
8.946
8.946
836,935
-0.14(-1.53%)
Nov 10, 2015
9.022
9.104
9.022
9.085
538,140
+0.07(+0.79%)
Nov 09, 2015
8.914
9.037
8.914
9.013
1,402,316
+0.05(+0.53%)
Nov 06, 2015
9.061
9.087
8.881
8.966
2,990,483
-0.12(-1.34%)
Nov 05, 2015
9.070
9.128
8.996
9.087
1,478,378
+0.02(+0.26%)
Nov 04, 2015
9.191
9.213
9.005
9.063
750,133
-0.04(-0.48%)
Nov 03, 2015
9.104
9.206
9.005
9.107
1,843,123
-0.00(-0.02%)
Nov 02, 2015
9.096
9.172
8.996
9.109
1,969,440
-0.01(-0.10%)
Oct 30, 2015
9.089
9.150
9.041
9.117
673,416
+0.02(+0.26%)
Oct 29, 2015
8.803
9.126
8.803
9.094
972,239
+0.26(+2.94%)
Oct 28, 2015
8.844
8.872
8.703
8.833
1,497,149
-0.02(-0.17%)
Oct 27, 2015
8.888
8.896
8.706
8.849
1,919,337
-0.05(-0.61%)
Oct 26, 2015
8.996
9.077
8.901
8.903
1,100,130
-0.08(-0.89%)
Oct 23, 2015
9.102
9.107
8.942
8.983
1,848,257
-0.04(-0.43%)
Oct 22, 2015
8.920
9.146
8.920
9.022
2,106,945
+0.11(+1.24%)
Oct 21, 2015
9.104
9.185
8.892
8.911
838,245
-0.19(-2.07%)
Oct 20, 2015
9.039
9.195
9.020
9.100
1,073,530
+0.06(+0.67%)
Oct 19, 2015
9.120
9.195
8.960
9.039
1,189,524
-0.09(-1.00%)
Oct 16, 2015
9.018
9.172
8.996
9.130
3,009,904
+0.11(+1.18%)
Oct 15, 2015
8.792
9.172
8.792
9.024
4,728,873
+0.26(+2.97%)
Oct 14, 2015
8.736
8.844
8.727
8.764
625,891
+0.03(+0.32%)
Oct 13, 2015
8.766
8.783
8.688
8.736
809,602
-0.13(-1.49%)
Oct 12, 2015
8.738
8.905
8.738
8.868
626,154
+0.13(+1.49%)
Oct 09, 2015
8.781
8.903
8.708
8.738
685,401
+0.00(+0.00%)
Oct 08, 2015
8.495
8.782
8.456
8.738
1,381,127
+0.27(+3.20%)
Oct 07, 2015
8.452
8.582
8.446
8.467
1,157,126
+0.08(+0.96%)
Oct 06, 2015
8.413
8.454
8.350
8.387
573,638
+0.01(+0.10%)
Oct 05, 2015
8.246
8.443
8.237
8.378
1,123,076
+0.20(+2.41%)
Oct 02, 2015
8.049
8.187
8.038
8.181
1,583,752
+0.12(+1.51%)
Oct 01, 2015
8.036
8.135
8.012
8.060
966,551
+0.09(+1.11%)
Sep 30, 2015
8.003
8.096
7.947
7.971
1,188,606
+0.00(+0.05%)
Sep 29, 2015
8.075
8.157
7.964
7.966
1,433,810
-0.10(-1.24%)
Sep 28, 2015
8.309
8.309
8.054
8.066
919,709
-0.24(-2.95%)
Sep 25, 2015
8.346
8.361
8.252
8.311
647,619
+0.05(+0.55%)
Sep 24, 2015
8.265
8.311
8.155
8.265
600,279
-0.07(-0.86%)
Sep 23, 2015
8.346
8.406
8.318
8.337
414,096
-0.01(-0.10%)
Sep 22, 2015
8.324
8.393
8.257
8.346
1,175,089
-0.01(-0.10%)
Sep 21, 2015
8.309
8.428
8.302
8.354
1,015,123
+0.06(+0.76%)
Sep 18, 2015
8.274
8.409
8.274
8.291
989,040
-0.02(-0.26%)
Sep 17, 2015
8.170
8.376
8.159
8.313
1,117,609
+0.13(+1.59%)
Sep 16, 2015
8.168
8.285
8.133
8.183
1,573,354
+0.03(+0.37%)
Sep 15, 2015
8.229
8.270
8.142
8.153
1,178,420
-0.09(-1.10%)
Sep 14, 2015
8.118
8.268
8.118
8.244
1,661,710
+0.13(+1.60%)
Sep 11, 2015
8.205
8.281
8.099
8.114
1,869,930
-0.08(-1.00%)
Sep 10, 2015
8.244
8.311
8.190
8.196
1,557,756
-0.06(-0.74%)
Sep 09, 2015
8.337
8.357
8.239
8.257
893,617
-0.01(-0.08%)
Sep 08, 2015
8.239
8.335
8.207
8.263
1,486,548
+0.09(+1.11%)
Sep 04, 2015
8.112
8.172
8.172
8.172
1,735,013
-0.04(-0.45%)
Sep 03, 2015
8.021
8.315
8.016
8.209
1,563,352
+0.20(+2.46%)
Sep 02, 2015
8.311
8.348
7.998
8.012
2,713,872
-0.24(-2.92%)
Sep 01, 2015
8.454
8.510
8.252
8.252
1,689,915
-0.31(-3.62%)
Aug 31, 2015
8.599
8.621
8.504
8.562
1,575,720
-0.09(-1.00%)
Aug 28, 2015
8.725
8.749
8.543
8.649
1,612,210
-0.05(-0.55%)
Aug 27, 2015
8.487
8.889
8.487
8.697
3,357,188
+0.36(+4.37%)
Aug 26, 2015
8.360
8.416
8.221
8.333
2,385,530
+0.10(+1.25%)
Aug 25, 2015
8.499
8.559
8.192
8.230
2,934,663
+0.07(+0.89%)
Aug 24, 2015
8.164
8.489
7.903
8.157
3,886,457
-0.33(-3.90%)
Aug 21, 2015
8.666
8.688
8.473
8.489
1,420,860
-0.18(-2.05%)
Aug 20, 2015
8.615
8.723
8.566
8.666
2,293,486
+0.05(+0.62%)
Aug 19, 2015
8.628
8.852
8.606
8.613
3,242,675
+0.01(+0.15%)
Aug 18, 2015
8.722
8.775
8.596
8.600
3,853,098
-0.07(-0.76%)
Aug 17, 2015
8.919
8.961
8.446
8.666
4,377,552
-0.33(-3.61%)
Aug 14, 2015
8.981
9.000
8.932
8.991
843,063
+0.01(+0.12%)
Aug 13, 2015
9.025
9.034
8.948
8.981
465,760
-0.06(-0.62%)
Aug 12, 2015
8.940
9.053
8.906
9.036
970,618
+0.10(+1.08%)
Aug 11, 2015
8.996
8.996
8.923
8.940
801,463
-0.09(-1.02%)
Aug 10, 2015
8.955
9.040
8.916
9.032
840,631
+0.12(+1.29%)
Aug 07, 2015
8.814
9.072
8.749
8.916
756,211
+0.09(+1.02%)
Aug 06, 2015
8.703
8.842
8.703
8.827
1,233,046
+0.12(+1.40%)
Aug 05, 2015
9.040
9.147
8.656
8.705
1,902,924
-0.30(-3.30%)
Aug 04, 2015
9.122
9.194
8.985
9.002
1,169,339
-0.11(-1.20%)
Aug 03, 2015
8.948
9.122
8.946
9.111
524,645
+0.16(+1.79%)
Jul 31, 2015
9.130
9.164
8.946
8.951
1,957,530
-0.17(-1.88%)
Jul 30, 2015
9.066
9.182
8.998
9.122
857,552
+0.06(+0.64%)
Jul 29, 2015
9.043
9.158
9.006
9.064
833,836
+0.03(+0.31%)
Jul 28, 2015
8.822
9.085
8.814
9.036
758,185
+0.25(+2.90%)
Jul 27, 2015
8.846
8.891
8.771
8.782
1,293,825
-0.07(-0.85%)
Jul 24, 2015
9.034
9.062
8.820
8.857
976,548
-0.16(-1.83%)
Jul 23, 2015
8.931
9.058
8.852
9.021
1,510,851
+0.12(+1.32%)
Jul 22, 2015
8.981
8.998
8.865
8.904
913,893
-0.09(-1.05%)
Jul 21, 2015
9.220
9.250
8.981
8.998
1,297,356
-0.22(-2.39%)
Jul 20, 2015
9.455
9.464
9.197
9.218
1,048,542
-0.25(-2.62%)
Jul 17, 2015
9.466
9.485
9.449
9.466
729,637
-0.01(-0.16%)
Jul 16, 2015
9.453
9.532
9.453
9.481
697,611
+0.05(+0.52%)
Jul 15, 2015
9.543
9.577
9.415
9.432
679,647
-0.13(-1.36%)
Jul 14, 2015
9.539
9.606
9.526
9.562
1,991,221
+0.04(+0.40%)
Jul 13, 2015
9.515
9.554
9.470
9.524
1,304,343
+0.02(+0.18%)
Jul 10, 2015
9.494
9.530
9.481
9.507
404,068
+0.03(+0.32%)
Jul 09, 2015
9.635
9.677
9.449
9.477
553,281
-0.12(-1.23%)
Jul 08, 2015
9.543
9.633
9.507
9.594
571,305
+0.01(+0.13%)
Jul 07, 2015
9.434
9.590
9.417
9.581
958,823
+0.13(+1.43%)
Jul 06, 2015
9.470
9.496
9.423
9.447
904,764
-0.10(-1.05%)
Jul 02, 2015
9.558
9.547
9.547
9.547
960,609
-0.01(-0.11%)
Jul 01, 2015
9.536
9.699
9.485
9.558
675,663
+0.01(+0.16%)
Jun 30, 2015
9.528
9.560
9.467
9.543
709,883
+0.03(+0.27%)
Jun 29, 2015
9.667
9.667
9.515
9.517
724,058
-0.20(-2.09%)
Jun 26, 2015
9.699
9.729
9.652
9.720
699,014
+0.01(+0.13%)
Jun 25, 2015
9.673
9.725
9.658
9.708
2,328,777
+0.08(+0.87%)
Jun 24, 2015
9.601
9.652
9.579
9.624
1,145,847
+0.05(+0.51%)
Jun 23, 2015
9.507
9.590
9.477
9.575
608,200
+0.02(+0.25%)
Jun 22, 2015
9.564
9.598
9.487
9.551
767,889
+0.02(+0.20%)
Jun 19, 2015
9.551
9.577
9.516
9.532
981,641
-0.05(-0.49%)
Jun 18, 2015
9.547
9.594
9.521
9.579
632,421
+0.07(+0.76%)
Jun 17, 2015
9.350
9.547
9.348
9.507
3,045,133
+0.18(+1.97%)
Jun 16, 2015
9.280
9.344
9.222
9.323
909,156
+0.05(+0.55%)
Jun 15, 2015
9.380
9.380
9.263
9.271
619,855
-0.11(-1.19%)
Jun 12, 2015
9.410
9.442
9.361
9.383
1,104,009
-0.04(-0.41%)
Jun 11, 2015
9.374
9.440
9.333
9.421
843,222
+0.08(+0.87%)
Jun 10, 2015
9.321
9.370
9.248
9.340
531,136
+0.09(+0.99%)
Jun 09, 2015
9.205
9.295
9.190
9.248
459,717
+0.06(+0.63%)
Jun 08, 2015
9.128
9.199
9.091
9.190
890,556
+0.05(+0.59%)
Jun 05, 2015
9.184
9.226
9.115
9.137
649,992
-0.06(-0.63%)
Jun 04, 2015
9.220
9.297
9.186
9.194
775,881
-0.05(-0.51%)
Jun 03, 2015
9.335
9.340
9.209
9.241
595,648
-0.06(-0.67%)
Jun 02, 2015
9.244
9.327
9.226
9.303
715,743
+0.09(+1.00%)
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.