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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
2.010
-0.150 (-6.94%)
Official Closing Price
Updated: 8:00 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 24, 2011
6.690
6.710
6.640
6.670
355,285
-0.07(-1.04%)
May 23, 2011
6.810
6.810
6.730
6.740
394,687
-0.02(-0.30%)
May 20, 2011
6.910
6.980
6.750
6.760
949,462
-0.17(-2.45%)
May 19, 2011
6.970
6.990
6.918
6.930
462,371
-0.00(-0.01%)
May 18, 2011
6.940
6.961
6.880
6.931
615,347
-0.08(-1.13%)
May 17, 2011
7.060
7.110
7.000
7.010
1,783,952
+0.05(+0.72%)
May 16, 2011
6.910
6.970
6.840
6.960
832,999
+0.02(+0.29%)
May 13, 2011
6.830
7.020
6.790
6.940
935,960
+0.09(+1.31%)
May 12, 2011
6.920
6.990
6.810
6.850
1,287,310
+0.01(+0.15%)
May 11, 2011
6.790
6.920
6.780
6.840
1,288,905
+0.09(+1.41%)
May 10, 2011
6.790
6.810
6.720
6.745
542,264
-0.04(-0.52%)
May 09, 2011
6.850
6.868
6.760
6.780
1,044,210
-0.18(-2.59%)
May 06, 2011
6.970
7.030
6.890
6.960
1,724,783
-0.16(-2.25%)
May 05, 2011
6.830
7.190
6.760
7.120
3,477,827
+0.38(+5.64%)
May 04, 2011
6.570
6.830
6.540
6.740
2,544,033
+0.17(+2.59%)
May 03, 2011
6.530
6.660
6.480
6.570
1,817,718
+0.05(+0.77%)
May 02, 2011
6.448
6.530
6.448
6.520
1,653,661
+0.16(+2.52%)
Apr 29, 2011
6.620
6.630
6.310
6.360
1,931,502
-0.26(-3.93%)
Apr 28, 2011
6.680
6.750
6.600
6.620
1,346,201
-0.08(-1.14%)
Apr 27, 2011
6.890
6.980
6.690
6.696
1,082,105
-0.31(-4.48%)
Apr 26, 2011
6.990
7.090
6.970
7.010
1,216,259
+0.06(+0.94%)
Apr 25, 2011
6.910
6.990
6.880
6.945
701,035
-0.00(-0.07%)
Apr 21, 2011
6.970
7.010
6.920
6.950
734,827
-0.04(-0.57%)
Apr 20, 2011
7.000
7.069
6.950
6.990
799,323
-0.05(-0.71%)
Apr 19, 2011
7.080
7.120
7.020
7.040
314,412
-0.01(-0.14%)
Apr 18, 2011
7.130
7.190
7.030
7.050
825,112
-0.09(-1.26%)
Apr 15, 2011
7.270
7.300
7.131
7.140
749,641
-0.14(-1.92%)
Apr 14, 2011
7.430
7.450
7.280
7.280
626,509
-0.19(-2.61%)
Apr 13, 2011
7.420
7.520
7.410
7.475
302,419
-0.03(-0.33%)
Apr 12, 2011
7.380
7.590
7.380
7.500
768,022
+0.11(+1.49%)
Apr 11, 2011
7.330
7.440
7.300
7.390
628,119
+0.10(+1.37%)
Apr 08, 2011
7.320
7.360
7.270
7.290
972,086
-0.12(-1.62%)
Apr 07, 2011
7.440
7.490
7.380
7.410
728,478
-0.01(-0.13%)
Apr 06, 2011
7.430
7.490
7.400
7.420
763,443
-0.04(-0.54%)
Apr 05, 2011
7.740
7.740
7.460
7.460
1,178,364
-0.25(-3.18%)
Apr 04, 2011
7.670
7.740
7.660
7.705
508,549
-0.06(-0.84%)
Apr 01, 2011
7.830
7.930
7.740
7.770
1,134,983
+0.06(+0.78%)
Mar 31, 2011
7.670
7.720
7.650
7.710
568,722
-0.13(-1.66%)
Mar 30, 2011
7.840
7.840
7.840
7.840
495,005
-0.05(-0.63%)
Mar 29, 2011
7.900
7.920
7.830
7.890
382,446
+0.04(+0.51%)
Mar 28, 2011
7.940
7.940
7.820
7.850
603,906
+0.08(+1.03%)
Mar 25, 2011
7.690
7.850
7.650
7.770
1,129,277
-0.01(-0.13%)
Mar 24, 2011
7.650
7.820
7.540
7.780
1,497,808
+0.13(+1.70%)
Mar 23, 2011
7.740
7.740
7.620
7.650
650,025
-0.14(-1.80%)
Mar 22, 2011
7.820
7.838
7.770
7.790
556,338
+0.01(+0.13%)
Mar 21, 2011
7.729
7.800
7.720
7.780
592,815
-0.10(-1.27%)
Mar 18, 2011
7.900
7.930
7.829
7.880
636,556
-0.17(-2.11%)
Mar 17, 2011
8.100
8.120
8.030
8.050
420,484
-0.08(-0.98%)
Mar 16, 2011
8.100
8.180
8.011
8.130
733,519
+0.02(+0.25%)
Mar 15, 2011
8.160
8.180
7.825
8.110
1,178,238
+0.28(+3.64%)
Mar 14, 2011
7.780
7.840
7.750
7.825
463,518
-0.08(-0.95%)
Mar 11, 2011
8.010
8.020
7.820
7.900
554,551
-0.04(-0.50%)
Mar 10, 2011
7.870
8.050
7.870
7.940
1,361,888
+0.18(+2.32%)
Mar 09, 2011
7.700
7.810
7.690
7.760
469,609
-0.01(-0.13%)
Mar 08, 2011
7.730
7.830
7.730
7.770
491,711
+0.04(+0.52%)
Mar 07, 2011
7.650
7.770
7.620
7.730
1,008,803
-0.03(-0.39%)
Mar 04, 2011
7.850
7.850
7.720
7.760
662,828
-0.14(-1.77%)
Mar 03, 2011
7.830
7.970
7.800
7.900
1,414,522
+0.21(+2.73%)
Mar 02, 2011
7.650
7.750
7.620
7.690
1,193,846
+0.00(+0.00%)
Mar 01, 2011
7.850
7.869
7.690
7.690
1,628,393
-0.26(-3.27%)
Feb 28, 2011
7.960
8.040
7.900
7.950
1,101,274
-0.04(-0.50%)
Feb 25, 2011
8.010
8.090
7.959
7.990
1,054,829
-0.14(-1.72%)
Feb 24, 2011
7.920
8.210
7.890
8.130
2,487,843
+0.16(+2.01%)
Feb 23, 2011
8.060
8.060
7.890
7.970
1,177,243
-0.17(-2.09%)
Feb 22, 2011
8.060
8.150
8.020
8.140
1,422,364
-0.14(-1.69%)
Feb 18, 2011
8.300
8.340
8.220
8.280
1,145,739
-0.04(-0.48%)
Feb 17, 2011
8.360
8.400
8.300
8.320
853,891
-0.12(-1.42%)
Feb 16, 2011
8.430
8.530
8.350
8.440
779,302
-0.03(-0.35%)
Feb 15, 2011
8.480
8.510
8.440
8.470
518,570
-0.14(-1.63%)
Feb 14, 2011
8.620
8.640
8.550
8.610
619,451
-0.08(-0.92%)
Feb 11, 2011
8.600
8.730
8.540
8.690
883,650
+0.08(+0.93%)
Feb 10, 2011
8.730
8.740
8.560
8.610
1,133,958
+0.02(+0.23%)
Feb 09, 2011
8.560
8.670
8.550
8.590
1,141,565
+0.00(+0.00%)
Feb 08, 2011
8.610
8.630
8.530
8.590
1,763,048
-0.19(-2.16%)
Feb 07, 2011
8.800
8.850
8.750
8.780
486,664
-0.01(-0.11%)
Feb 04, 2011
8.760
8.840
8.650
8.790
1,316,456
+0.08(+0.92%)
Feb 03, 2011
9.020
9.120
8.700
8.710
1,566,529
-0.25(-2.79%)
Feb 02, 2011
8.980
9.090
8.940
8.960
634,006
+0.06(+0.67%)
Feb 01, 2011
8.940
9.110
8.860
8.900
754,213
-0.13(-1.44%)
Jan 31, 2011
9.100
9.110
8.960
9.030
1,425,824
+0.06(+0.67%)
Jan 28, 2011
9.240
9.250
8.840
8.970
3,210,762
-0.28(-3.03%)
Jan 27, 2011
8.980
9.260
8.960
9.250
1,576,439
+0.37(+4.17%)
Jan 26, 2011
9.040
9.100
8.880
8.880
1,750,426
-0.12(-1.33%)
Jan 25, 2011
9.060
9.120
8.980
9.000
1,740,817
+0.02(+0.22%)
Jan 24, 2011
8.910
9.000
8.830
8.980
888,824
+0.09(+1.01%)
Jan 21, 2011
8.940
8.960
8.850
8.890
1,383,217
+0.02(+0.23%)
Jan 20, 2011
8.820
8.890
8.770
8.870
1,601,670
+0.28(+3.26%)
Jan 19, 2011
8.520
8.620
8.500
8.590
969,593
-0.02(-0.23%)
Jan 18, 2011
8.600
8.640
8.550
8.610
877,687
-0.08(-0.92%)
Jan 14, 2011
8.650
8.750
8.600
8.690
2,229,513
+0.13(+1.53%)
Jan 13, 2011
8.370
8.590
8.350
8.559
1,815,029
+0.19(+2.26%)
Jan 12, 2011
8.460
8.500
8.360
8.370
972,084
-0.07(-0.83%)
Jan 11, 2011
8.460
8.540
8.410
8.440
719,715
-0.09(-1.06%)
Jan 10, 2011
8.560
8.620
8.520
8.530
611,731
-0.06(-0.70%)
Jan 07, 2011
8.620
8.640
8.480
8.590
1,346,917
+0.03(+0.35%)
Jan 06, 2011
8.540
8.640
8.500
8.560
1,438,567
+0.07(+0.82%)
Jan 05, 2011
8.590
8.650
8.460
8.490
1,873,998
+0.03(+0.35%)
Jan 04, 2011
8.290
8.510
8.260
8.460
2,429,733
+0.38(+4.70%)
Jan 03, 2011
8.010
8.080
7.960
8.080
763,175
+0.10(+1.25%)
Dec 31, 2010
8.110
8.110
7.970
7.980
846,488
-0.21(-2.56%)
Dec 30, 2010
8.120
8.210
8.110
8.190
635,919
+0.08(+0.99%)
Dec 29, 2010
8.150
8.170
8.060
8.110
544,759
-0.07(-0.86%)
Dec 28, 2010
8.210
8.240
8.160
8.180
1,103,331
-0.26(-3.08%)
Dec 27, 2010
8.470
8.510
8.440
8.440
272,742
-0.05(-0.59%)
Dec 23, 2010
8.550
8.590
8.460
8.490
520,587
+0.04(+0.47%)
Dec 22, 2010
8.380
8.450
8.360
8.450
302,790
+0.03(+0.36%)
Dec 21, 2010
8.440
8.480
8.370
8.420
513,367
-0.03(-0.36%)
Dec 20, 2010
8.440
8.530
8.400
8.450
719,172
-0.10(-1.17%)
Dec 17, 2010
8.580
8.669
8.490
8.550
602,656
-0.06(-0.70%)
Dec 16, 2010
8.550
8.710
8.544
8.610
1,195,989
+0.14(+1.65%)
Dec 15, 2010
8.410
8.480
8.320
8.470
976,271
+0.17(+2.05%)
Dec 14, 2010
8.300
8.340
8.171
8.300
1,119,381
-0.01(-0.12%)
Dec 13, 2010
8.290
8.336
8.240
8.310
660,260
-0.10(-1.19%)
Dec 10, 2010
8.470
8.590
8.390
8.410
1,127,159
+0.01(+0.12%)
Dec 09, 2010
8.350
8.460
8.310
8.400
863,800
-0.06(-0.71%)
Dec 08, 2010
8.330
8.589
8.290
8.460
1,758,943
+0.18(+2.17%)
Dec 07, 2010
7.890
8.280
7.880
8.280
2,215,170
+0.33(+4.15%)
Dec 06, 2010
8.070
8.110
7.900
7.950
1,224,362
-0.13(-1.61%)
Dec 03, 2010
8.260
8.260
8.060
8.080
1,271,913
-0.34(-4.04%)
Dec 02, 2010
8.360
8.440
8.250
8.420
858,539
+0.02(+0.24%)
Dec 01, 2010
8.340
8.450
8.310
8.400
885,264
+0.02(+0.24%)
Nov 30, 2010
8.400
8.480
8.350
8.380
964,562
-0.27(-3.12%)
Nov 29, 2010
8.700
8.800
8.620
8.650
498,772
-0.09(-1.03%)
Nov 26, 2010
8.800
8.850
8.730
8.740
269,230
+0.19(+2.22%)
Nov 24, 2010
8.530
8.550
8.550
8.550
339,275
+0.02(+0.23%)
Nov 23, 2010
8.650
8.652
8.450
8.530
999,929
-0.11(-1.27%)
Nov 22, 2010
8.830
8.889
8.630
8.640
563,885
-0.17(-1.93%)
Nov 19, 2010
8.930
8.980
8.800
8.810
904,475
-0.01(-0.11%)
Nov 18, 2010
8.860
8.910
8.740
8.820
919,395
-0.24(-2.65%)
Nov 17, 2010
9.030
9.100
8.930
9.060
844,485
+0.09(+1.00%)
Nov 16, 2010
8.830
9.140
8.800
8.970
1,829,975
+0.38(+4.42%)
Nov 15, 2010
8.600
8.800
8.510
8.590
1,537,534
-0.05(-0.58%)
Nov 12, 2010
8.350
8.740
8.280
8.640
2,088,154
+0.54(+6.67%)
Nov 11, 2010
8.100
8.270
8.090
8.100
1,258,578
-0.08(-0.98%)
Nov 10, 2010
8.210
8.440
8.160
8.180
2,306,065
-0.24(-2.85%)
Nov 09, 2010
7.980
8.450
7.900
8.420
3,941,323
+0.32(+3.95%)
Nov 08, 2010
8.330
8.390
8.090
8.100
1,217,185
-0.18(-2.17%)
Nov 05, 2010
8.450
8.460
8.240
8.280
1,304,933
-0.04(-0.48%)
Nov 04, 2010
8.500
8.560
8.300
8.320
2,647,017
-0.58(-6.52%)
Nov 03, 2010
8.830
9.200
8.800
8.900
1,753,807
+0.10(+1.14%)
Nov 02, 2010
8.820
8.880
8.780
8.800
462,297
-0.08(-0.90%)
Nov 01, 2010
8.760
8.900
8.720
8.880
578,730
+0.11(+1.25%)
Oct 29, 2010
8.940
9.010
8.740
8.770
1,364,607
-0.22(-2.41%)
Oct 28, 2010
9.110
9.200
8.950
8.987
792,201
-0.27(-2.95%)
Oct 27, 2010
9.190
9.340
9.170
9.260
872,321
+0.23(+2.55%)
Oct 25, 2010
8.990
9.130
8.970
9.030
786,421
-0.19(-2.06%)
Oct 22, 2010
9.250
9.320
9.200
9.220
1,023,208
-0.04(-0.43%)
Oct 21, 2010
9.000
9.360
8.932
9.260
1,941,392
+0.31(+3.46%)
Oct 20, 2010
9.130
9.130
8.924
8.950
925,887
-0.19(-2.08%)
Oct 19, 2010
9.090
9.200
8.930
9.140
1,819,127
+0.62(+7.28%)
Oct 18, 2010
8.660
8.700
8.520
8.520
745,808
-0.11(-1.27%)
Oct 15, 2010
8.550
8.710
8.510
8.630
1,646,956
+0.16(+1.89%)
Oct 14, 2010
8.570
8.600
8.440
8.470
1,448,113
-0.10(-1.17%)
Oct 13, 2010
8.770
8.780
8.530
8.570
2,036,536
-0.32(-3.60%)
Oct 12, 2010
8.870
8.960
8.850
8.890
1,128,266
+0.07(+0.79%)
Oct 11, 2010
8.970
9.020
8.820
8.820
1,395,483
-0.11(-1.23%)
Oct 08, 2010
8.930
9.110
8.880
8.930
1,436,565
-0.20(-2.19%)
Oct 07, 2010
8.790
9.250
8.770
9.130
5,000
+0.23(+2.58%)
Oct 06, 2010
8.960
8.980
8.890
8.900
909,718
-0.12(-1.33%)
Oct 05, 2010
9.150
9.180
9.000
9.020
4,850
-0.37(-3.94%)
Oct 04, 2010
9.390
9.420
9.360
9.390
640,264
+0.05(+0.54%)
Oct 01, 2010
9.340
9.391
9.300
9.340
582,897
-0.15(-1.58%)
Sep 30, 2010
9.440
9.689
9.410
9.490
1,126,120
+0.04(+0.42%)
Sep 29, 2010
9.450
9.530
9.410
9.450
480,342
-0.02(-0.21%)
Sep 28, 2010
9.730
9.780
9.450
9.470
1,700
-0.20(-2.07%)
Sep 27, 2010
9.650
9.710
9.650
9.670
462,105
-0.02(-0.21%)
Sep 24, 2010
9.650
9.750
9.630
9.690
556,896
-0.07(-0.72%)
Sep 23, 2010
9.760
9.830
9.680
9.760
1,170
-0.01(-0.10%)
Sep 22, 2010
9.700
9.850
9.700
9.770
583,271
-0.05(-0.51%)
Sep 21, 2010
10.02
10.12
9.780
9.820
200
-0.18(-1.80%)
Sep 20, 2010
9.970
10.01
9.900
10.00
487,719
-0.06(-0.60%)
Sep 17, 2010
10.06
10.09
9.960
10.06
739,496
-0.08(-0.79%)
Sep 15, 2010
10.13
10.24
10.09
10.14
558,371
+0.00(+0.00%)
Sep 14, 2010
10.34
10.34
10.03
10.14
13,100
-0.40(-3.80%)
Sep 13, 2010
10.58
10.59
10.47
10.54
249,250
+0.01(+0.09%)
Sep 10, 2010
10.60
10.60
10.44
10.53
451,092
-0.04(-0.38%)
Sep 09, 2010
10.43
10.59
10.34
10.57
992,948
+0.20(+1.93%)
Sep 08, 2010
10.35
10.40
10.25
10.37
250
+0.01(+0.10%)
Sep 07, 2010
10.37
10.40
10.31
10.36
1,100
-0.15(-1.43%)
Sep 03, 2010
10.60
10.62
10.45
10.51
395,121
+0.08(+0.77%)
Sep 02, 2010
10.42
10.50
10.39
10.43
298,709
-0.11(-1.04%)
Sep 01, 2010
10.46
10.56
10.43
10.54
361,119
+0.01(+0.09%)
Aug 31, 2010
10.53
10.58
10.43
10.53
600
-0.16(-1.50%)
Aug 30, 2010
10.70
10.77
10.67
10.69
190,467
+0.02(+0.19%)
Aug 27, 2010
10.67
10.79
10.59
10.67
380,560
-0.01(-0.09%)
Aug 26, 2010
10.67
10.76
10.64
10.68
500
+0.06(+0.56%)
Aug 25, 2010
10.64
10.73
10.60
10.62
411,805
-0.17(-1.58%)
Aug 24, 2010
11.14
11.15
10.71
10.79
2,100
-0.12(-1.10%)
Aug 23, 2010
10.91
11.00
10.87
10.91
416,064
+0.03(+0.28%)
Aug 20, 2010
10.90
10.99
10.86
10.88
472,545
+0.06(+0.55%)
Aug 19, 2010
10.76
10.86
10.67
10.82
639,154
-0.01(-0.09%)
Aug 18, 2010
11.03
11.08
10.78
10.83
488,155
-0.11(-1.01%)
Aug 17, 2010
10.93
10.97
10.90
10.94
428,029
+0.01(+0.09%)
Aug 16, 2010
10.96
10.99
10.92
10.93
311,608
-0.19(-1.71%)
Aug 13, 2010
11.12
11.22
11.11
11.12
232,057
-0.01(-0.09%)
Aug 12, 2010
11.18
11.20
11.12
11.13
545,874
-0.31(-2.71%)
Aug 11, 2010
11.34
11.59
11.30
11.44
2,170
+0.10(+0.93%)
Aug 10, 2010
11.59
11.62
11.28
11.34
1,567
-0.07(-0.61%)
Aug 09, 2010
11.33
11.45
11.32
11.40
360,399
+0.07(+0.63%)
Aug 06, 2010
11.33
11.38
11.20
11.33
844,245
-0.18(-1.53%)
Aug 05, 2010
11.49
11.64
11.47
11.51
268,106
-0.04(-0.35%)
Aug 04, 2010
11.40
11.57
11.36
11.55
551,115
-0.16(-1.37%)
Aug 03, 2010
11.71
11.74
11.61
11.71
319,459
-0.08(-0.68%)
Aug 02, 2010
11.69
11.86
11.62
11.79
579,630
-0.01(-0.08%)
Jul 30, 2010
11.80
12.05
11.76
11.80
694,823
-0.21(-1.75%)
Jul 29, 2010
12.14
12.19
12.00
12.01
4,000
-0.10(-0.83%)
Jul 28, 2010
12.18
12.23
12.09
12.11
4,200
-0.04(-0.33%)
Jul 27, 2010
11.97
12.22
11.89
12.15
3,775
+0.37(+3.14%)
Jul 26, 2010
11.63
11.83
11.62
11.78
855,059
+0.09(+0.77%)
Jul 23, 2010
11.50
11.74
11.45
11.69
674,047
+0.12(+1.04%)
Jul 22, 2010
11.74
11.74
11.42
11.57
1,300
-0.16(-1.41%)
Jul 21, 2010
11.56
11.77
11.53
11.73
464,896
+0.13(+1.16%)
Jul 20, 2010
11.76
11.81
11.57
11.60
5,500
-0.14(-1.19%)
Jul 19, 2010
11.80
11.86
11.74
11.74
661,691
+0.14(+1.21%)
Jul 16, 2010
11.60
11.72
11.57
11.60
779,028
+0.27(+2.38%)
Jul 15, 2010
11.26
11.41
11.23
11.33
373,096
+0.02(+0.18%)
Jul 14, 2010
11.32
11.43
11.15
11.31
422,753
+0.02(+0.18%)
Jul 13, 2010
11.17
11.29
11.16
11.29
3,000
-0.18(-1.57%)
Jul 12, 2010
11.39
11.53
11.32
11.47
507,742
+0.19(+1.68%)
Jul 09, 2010
11.28
11.34
11.21
11.28
661,985
-0.21(-1.83%)
Jul 08, 2010
11.48
11.69
11.45
11.49
1,443,560
+0.10(+0.88%)
Jul 07, 2010
11.59
11.62
11.38
11.39
770,184
-0.21(-1.85%)
Jul 06, 2010
11.41
11.66
11.40
11.61
1,017,792
+0.35(+3.06%)
Jul 02, 2010
11.26
11.46
11.26
11.26
1,085,014
-0.27(-2.31%)
Jul 01, 2010
10.85
11.53
10.80
11.53
2,317,528
+0.83(+7.72%)
Jun 30, 2010
10.84
10.86
10.62
10.70
1,950
-0.10(-0.93%)
Jun 29, 2010
10.85
11.03
10.68
10.80
500
+0.29(+2.71%)
Jun 25, 2010
10.52
10.57
10.44
10.52
378,607
-0.25(-2.37%)
Jun 24, 2010
10.90
10.90
10.61
10.77
390,761
-0.06(-0.55%)
Jun 23, 2010
10.87
11.08
10.82
10.83
658,135
+0.08(+0.74%)
Jun 22, 2010
10.82
10.86
10.72
10.75
500
-0.19(-1.74%)
Jun 21, 2010
10.43
10.96
10.43
10.94
733,043
+0.46(+4.39%)
Jun 18, 2010
10.48
10.50
10.36
10.48
1,249,368
-0.20(-1.87%)
Jun 17, 2010
10.73
10.74
10.57
10.68
458,562
-0.26(-2.38%)
Jun 16, 2010
10.90
11.00
10.87
10.94
219,050
+0.12(+1.11%)
Jun 15, 2010
11.06
11.11
10.82
10.82
532,341
-0.26(-2.35%)
Jun 14, 2010
11.08
11.21
10.97
11.08
315,707
+0.08(+0.73%)
Jun 11, 2010
11.06
11.15
10.94
11.00
262,782
-0.20(-1.79%)
Jun 10, 2010
11.15
11.23
11.00
11.20
1,550
+0.32(+2.94%)
Jun 09, 2010
10.94
11.11
10.83
10.88
584,339
+0.04(+0.37%)
Jun 08, 2010
10.70
10.89
10.55
10.84
640,422
+0.09(+0.84%)
Jun 07, 2010
11.28
11.28
10.68
10.75
609,029
-0.41(-3.67%)
Jun 04, 2010
11.16
11.57
11.14
11.16
507,375
-0.24(-2.11%)
Jun 03, 2010
11.19
11.50
11.15
11.40
334,160
+0.34(+3.07%)
Jun 02, 2010
11.15
11.24
11.05
11.06
228,161
+0.03(+0.27%)
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.