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
Energy Bull 2X ETF Direxion
(NY:
ERX
)
67.87
+3.22 (+4.98%)
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 31, 2013
611.52
616.31
579.25
580.71
79,590
-36.89(-5.97%)
May 30, 2013
617.08
626.75
605.01
617.60
48,302
-4.79(-0.77%)
May 29, 2013
612.20
629.06
608.44
622.39
63,698
-2.74(-0.44%)
May 28, 2013
632.57
640.53
617.08
625.13
67,754
+17.63(+2.90%)
May 24, 2013
603.22
607.50
591.58
607.50
68,640
-7.87(-1.28%)
May 23, 2013
592.26
618.02
587.98
615.37
84,677
-1.63(-0.26%)
May 22, 2013
641.56
658.85
608.10
617.00
140,804
-23.11(-3.61%)
May 21, 2013
647.89
655.85
632.91
640.10
105,449
-4.28(-0.66%)
May 20, 2013
618.02
647.72
618.02
644.38
98,233
+27.39(+4.44%)
May 17, 2013
596.88
619.13
596.37
617.00
77,243
+30.21(+5.15%)
May 16, 2013
591.83
601.25
583.96
586.78
60,787
-10.18(-1.71%)
May 15, 2013
594.40
602.10
581.48
596.97
76,288
+19.26(+3.33%)
May 13, 2013
573.09
577.88
567.87
577.71
36,038
+0.43(+0.07%)
May 10, 2013
578.57
580.16
561.96
577.28
58,833
-9.33(-1.59%)
May 09, 2013
588.75
595.26
577.11
586.61
48,236
-1.37(-0.23%)
May 08, 2013
584.30
591.23
577.28
587.98
50,925
+3.51(+0.60%)
May 07, 2013
579.85
592.77
573.43
584.47
67,272
+11.55(+2.02%)
May 06, 2013
564.87
578.74
563.16
572.92
62,564
+12.24(+2.18%)
May 03, 2013
543.30
564.68
532.69
560.68
89,924
+27.99(+5.25%)
May 02, 2013
519.17
536.11
513.09
532.69
89,563
+20.88(+4.08%)
May 01, 2013
524.73
525.50
510.18
511.81
108,751
-25.76(-4.79%)
Apr 30, 2013
533.21
537.57
518.14
537.57
76,220
+6.16(+1.16%)
Apr 29, 2013
525.67
537.23
517.97
531.41
67,887
+15.58(+3.02%)
Apr 26, 2013
514.46
518.98
512.58
515.83
81,467
-1.54(-0.30%)
Apr 25, 2013
520.03
536.20
510.61
517.37
93,565
+0.60(+0.12%)
Apr 24, 2013
501.03
523.62
500.94
516.77
99,177
+20.03(+4.03%)
Apr 23, 2013
485.71
497.86
479.03
496.75
112,286
+16.60(+3.46%)
Apr 22, 2013
472.87
485.71
460.71
480.14
113,207
+15.92(+3.43%)
Apr 19, 2013
477.32
481.85
456.78
464.22
83,217
-4.11(-0.88%)
Apr 18, 2013
461.48
476.80
447.79
468.33
144,230
+11.73(+2.57%)
Apr 17, 2013
477.06
477.57
446.16
456.61
126,515
-32.27(-6.60%)
Apr 16, 2013
487.85
490.84
469.53
488.87
80,108
+18.14(+3.85%)
Apr 15, 2013
520.71
520.71
470.73
470.73
186,681
-67.36(-12.52%)
Apr 12, 2013
551.78
555.37
528.41
538.09
106,723
-25.68(-4.55%)
Apr 11, 2013
561.96
571.72
553.06
563.76
79,949
+6.59(+1.18%)
Apr 10, 2013
552.03
563.42
549.55
557.17
59,205
+9.50(+1.73%)
Apr 09, 2013
536.89
554.52
530.64
547.67
63,035
+13.44(+2.52%)
Apr 08, 2013
526.53
535.09
521.22
534.23
63,790
+9.41(+1.79%)
Apr 05, 2013
499.91
525.59
497.26
524.82
77,486
+3.42(+0.66%)
Apr 04, 2013
521.65
529.87
510.61
521.39
59,958
-1.97(-0.38%)
Apr 03, 2013
553.92
555.72
517.89
523.36
86,745
-30.21(-5.46%)
Apr 02, 2013
566.07
566.07
548.44
553.58
61,307
-9.93(-1.76%)
Apr 01, 2013
566.76
571.98
551.86
563.50
55,889
-3.14(-0.55%)
Mar 28, 2013
570.86
578.48
565.90
566.64
43,206
-5.50(-0.96%)
Mar 27, 2013
558.20
574.29
552.38
572.15
59,290
+4.62(+0.81%)
Mar 26, 2013
558.45
567.95
555.46
567.53
59,789
+18.15(+3.30%)
Mar 25, 2013
560.94
568.30
542.11
549.38
62,383
-4.96(-0.90%)
Mar 22, 2013
549.38
557.77
546.52
554.35
58,746
+11.64(+2.14%)
Mar 21, 2013
542.45
555.72
541.42
542.71
53,187
-9.67(-1.75%)
Mar 20, 2013
552.89
556.06
541.59
552.38
49,198
+10.68(+1.97%)
Mar 19, 2013
562.73
563.16
526.87
541.70
118,227
-18.04(-3.22%)
Mar 18, 2013
553.49
570.69
550.92
559.74
78,497
-15.32(-2.66%)
Mar 15, 2013
576.00
581.90
567.10
575.06
77,938
-0.43(-0.07%)
Mar 14, 2013
555.37
577.71
555.37
575.49
79,711
+22.68(+4.10%)
Mar 13, 2013
555.54
559.00
548.53
552.81
53,462
-4.37(-0.78%)
Mar 12, 2013
555.29
565.39
551.69
557.17
53,872
+2.48(+0.45%)
Mar 11, 2013
548.61
557.43
541.25
554.69
80,315
+0.51(+0.09%)
Mar 08, 2013
551.86
556.49
543.63
554.17
66,595
+7.87(+1.44%)
Mar 07, 2013
541.68
548.78
534.32
546.30
60,237
+8.30(+1.54%)
Mar 06, 2013
542.36
545.62
532.01
538.00
58,963
+1.28(+0.24%)
Mar 05, 2013
535.95
542.19
529.78
536.72
94,697
+10.78(+2.05%)
Mar 04, 2013
523.71
528.24
510.27
525.93
70,390
-3.51(-0.66%)
Mar 01, 2013
521.39
532.44
513.69
529.44
88,160
-1.88(-0.35%)
Feb 28, 2013
529.44
543.48
527.83
531.32
73,966
-0.26(-0.05%)
Feb 27, 2013
502.91
534.75
502.91
531.58
93,242
+24.56(+4.84%)
Feb 26, 2013
501.20
511.12
483.82
507.02
160,853
-28.84(-5.38%)
Feb 22, 2013
529.10
535.86
516.19
535.86
67,605
+17.46(+3.37%)
Feb 21, 2013
521.65
524.99
507.02
518.40
87,820
-11.47(-2.16%)
Feb 20, 2013
565.90
565.90
528.67
529.87
101,625
-36.29(-6.41%)
Feb 19, 2013
552.89
567.10
552.55
566.16
103,563
+19.09(+3.49%)
Feb 15, 2013
564.45
564.53
537.49
547.07
96,272
-17.89(-3.17%)
Feb 14, 2013
548.53
569.41
544.40
564.96
60,570
+13.01(+2.36%)
Feb 13, 2013
548.10
553.32
546.82
551.95
57,576
+5.22(+0.95%)
Feb 12, 2013
543.39
549.12
536.97
546.73
44,481
+4.79(+0.88%)
Feb 11, 2013
548.10
550.41
539.80
541.94
61,744
-8.56(-1.55%)
Feb 08, 2013
537.49
550.50
537.49
550.50
84,415
+14.21(+2.65%)
Feb 07, 2013
538.34
541.51
524.56
536.29
75,438
-3.42(-0.63%)
Feb 06, 2013
530.55
539.80
525.14
539.71
83,948
+13.95(+2.65%)
Feb 04, 2013
526.19
531.84
523.71
525.76
87,035
-14.04(-2.60%)
Feb 01, 2013
533.63
542.01
521.57
539.80
120,113
+14.38(+2.74%)
Jan 31, 2013
525.16
533.38
519.51
525.42
72,853
-3.85(-0.73%)
Jan 30, 2013
542.28
551.18
527.99
529.27
104,287
-11.13(-2.06%)
Jan 29, 2013
517.63
541.85
517.20
540.40
128,777
+26.88(+5.23%)
Jan 28, 2013
521.99
522.08
505.22
513.52
79,568
-3.77(-0.73%)
Jan 25, 2013
509.50
519.85
507.36
517.29
101,367
+14.04(+2.79%)
Jan 24, 2013
500.08
514.38
498.34
503.25
93,978
+5.22(+1.05%)
Jan 23, 2013
499.74
501.97
492.38
498.03
74,108
-5.39(-1.07%)
Jan 22, 2013
487.16
503.51
482.71
503.42
91,261
+14.89(+3.05%)
Jan 18, 2013
475.09
488.53
473.30
488.53
88,857
+13.52(+2.85%)
Jan 17, 2013
472.44
484.08
469.53
475.01
99,949
+9.16(+1.97%)
Jan 16, 2013
457.63
466.63
456.01
465.85
88,333
+4.96(+1.08%)
Jan 15, 2013
447.45
461.06
445.91
460.88
73,100
+6.68(+1.47%)
Jan 14, 2013
453.27
457.89
449.59
454.21
52,285
-0.68(-0.15%)
Jan 11, 2013
453.70
456.09
448.99
454.89
51,757
+2.31(+0.51%)
Jan 10, 2013
450.19
454.89
444.20
452.58
76,601
+11.90(+2.70%)
Jan 09, 2013
446.85
448.39
435.04
440.69
72,476
-1.71(-0.39%)
Jan 08, 2013
443.68
444.02
434.52
442.40
71,614
-5.65(-1.26%)
Jan 07, 2013
451.73
451.73
442.14
448.05
73,205
-10.01(-2.19%)
Jan 04, 2013
445.14
459.69
444.45
458.06
106,413
+14.29(+3.22%)
Jan 03, 2013
440.34
454.98
435.56
443.77
181,296
+0.00(+0.00%)
Jan 02, 2013
430.84
443.77
426.31
443.77
223,585
+28.84(+6.95%)
Dec 31, 2012
387.79
416.38
385.40
414.93
205,533
+23.96(+6.13%)
Dec 28, 2012
402.94
403.46
388.91
390.96
145,199
-20.11(-4.89%)
Dec 27, 2012
413.64
415.17
395.84
411.07
150,314
-2.40(-0.58%)
Dec 26, 2012
426.05
426.99
411.67
413.47
61,474
-5.13(-1.23%)
Dec 24, 2012
428.19
428.19
417.15
418.61
33,217
-10.87(-2.53%)
Dec 21, 2012
426.22
432.73
420.32
429.48
124,376
-13.01(-2.94%)
Dec 20, 2012
433.41
443.17
431.44
442.48
55,647
+9.76(+2.25%)
Dec 19, 2012
445.48
446.49
432.73
432.73
96,117
-10.01(-2.26%)
Dec 18, 2012
419.80
445.65
417.24
442.74
109,446
+22.42(+5.34%)
Dec 17, 2012
412.27
420.32
410.82
420.32
56,079
+11.90(+2.91%)
Dec 14, 2012
405.00
410.99
403.29
408.42
52,211
-5.73(-1.38%)
Dec 13, 2012
423.06
423.48
408.25
414.15
77,886
-10.53(-2.48%)
Dec 12, 2012
424.51
436.49
421.09
424.68
93,151
+4.19(+1.00%)
Dec 11, 2012
417.66
424.94
416.30
420.49
86,072
+7.53(+1.82%)
Dec 10, 2012
413.13
418.78
410.82
412.96
60,364
-0.94(-0.23%)
Dec 07, 2012
410.99
414.75
405.61
413.90
88,542
+7.19(+1.77%)
Dec 06, 2012
400.89
407.31
398.73
406.71
70,342
+3.68(+0.91%)
Dec 05, 2012
399.01
409.96
395.58
403.03
124,729
+7.87(+1.99%)
Dec 04, 2012
400.12
405.84
394.64
395.15
97,174
-11.21(-2.76%)
Nov 30, 2012
408.85
413.14
401.92
406.37
68,605
-1.54(-0.38%)
Nov 29, 2012
411.84
417.24
403.20
407.91
153,957
+1.97(+0.48%)
Nov 28, 2012
383.86
406.45
379.15
405.94
162,198
+11.73(+2.97%)
Nov 27, 2012
401.40
405.94
392.16
394.21
95,425
-10.27(-2.54%)
Nov 26, 2012
405.68
406.45
395.41
404.48
111,690
-11.38(-2.74%)
Nov 23, 2012
404.48
415.95
401.92
415.87
79,300
+15.75(+3.94%)
Nov 21, 2012
396.87
400.55
391.99
400.12
79,348
+6.93(+1.76%)
Nov 20, 2012
394.98
399.01
384.97
393.19
103,915
-4.71(-1.18%)
Nov 19, 2012
386.85
399.69
386.17
397.89
146,480
+25.28(+6.78%)
Nov 16, 2012
370.25
373.93
353.99
372.61
153,212
+4.59(+1.25%)
Nov 15, 2012
366.74
377.87
360.71
368.02
120,448
+1.65(+0.45%)
Nov 14, 2012
383.94
385.74
363.74
366.37
162,472
-14.15(-3.72%)
Nov 13, 2012
375.13
394.98
373.76
380.52
107,490
-4.54(-1.18%)
Nov 12, 2012
387.11
388.56
380.61
385.06
83,010
+2.14(+0.56%)
Nov 09, 2012
379.49
396.52
376.58
382.92
159,958
-0.60(-0.16%)
Nov 08, 2012
404.65
409.21
383.26
383.51
155,821
-21.65(-5.34%)
Nov 07, 2012
420.57
422.88
396.44
405.17
216,739
-35.09(-7.97%)
Nov 06, 2012
426.30
445.22
420.66
440.26
123,870
+19.60(+4.66%)
Nov 05, 2012
408.76
422.97
406.54
420.66
106,800
+9.98(+2.43%)
Nov 02, 2012
435.72
439.49
406.37
410.68
160,102
-21.54(-4.98%)
Nov 01, 2012
421.77
434.35
419.55
432.21
75,712
+5.96(+1.40%)
Oct 31, 2012
433.50
436.06
416.12
426.26
106,218
-1.08(-0.25%)
Oct 26, 2012
423.06
427.33
427.33
427.33
124,808
+2.05(+0.48%)
Oct 25, 2012
426.22
428.27
410.82
425.28
128,536
+11.30(+2.73%)
Oct 24, 2012
429.48
432.38
411.67
413.98
156,611
-9.76(-2.30%)
Oct 23, 2012
432.47
433.84
414.24
423.74
248,963
-38.69(-8.37%)
Oct 19, 2012
483.91
486.90
457.20
462.43
92,834
-22.94(-4.73%)
Oct 18, 2012
477.75
488.62
477.75
485.36
83,135
+0.94(+0.19%)
Oct 17, 2012
471.58
486.22
469.37
484.42
97,799
+16.26(+3.47%)
Oct 16, 2012
454.30
470.30
453.87
468.16
91,946
+22.08(+4.95%)
Oct 15, 2012
437.86
448.48
428.11
446.08
91,170
+5.82(+1.32%)
Oct 12, 2012
447.19
449.33
430.76
440.26
76,033
-7.02(-1.57%)
Oct 11, 2012
450.87
458.49
447.02
447.28
97,549
+10.44(+2.39%)
Oct 10, 2012
455.58
457.80
434.44
436.83
122,343
-25.76(-5.57%)
Oct 09, 2012
463.11
475.56
461.40
462.60
75,489
+0.94(+0.20%)
Oct 08, 2012
452.24
463.46
450.36
461.66
32,289
+1.71(+0.37%)
Oct 05, 2012
470.99
472.27
455.25
459.94
75,014
-3.34(-0.72%)
Oct 04, 2012
457.12
466.11
454.55
463.28
103,362
+14.46(+3.22%)
Oct 03, 2012
464.48
464.57
443.13
448.82
123,137
-17.20(-3.69%)
Oct 02, 2012
472.52
473.72
458.32
466.02
58,242
+0.86(+0.18%)
Oct 01, 2012
467.39
478.00
463.02
465.17
94,672
+6.93(+1.51%)
Sep 28, 2012
459.94
461.23
449.33
458.23
100,240
-6.50(-1.40%)
Sep 27, 2012
456.69
467.99
450.62
464.74
90,810
+18.92(+4.24%)
Sep 26, 2012
453.61
454.98
441.54
445.82
111,790
-13.61(-2.96%)
Sep 25, 2012
478.35
481.17
457.98
459.43
104,760
-14.46(-3.05%)
Sep 24, 2012
470.47
478.35
469.44
473.89
112,383
-7.79(-1.62%)
Sep 21, 2012
492.98
493.32
480.54
481.68
95,916
+0.94(+0.20%)
Sep 20, 2012
464.91
483.31
458.66
480.74
119,011
+4.36(+0.92%)
Sep 19, 2012
489.13
490.41
474.92
476.38
114,714
-12.84(-2.62%)
Sep 18, 2012
496.32
496.75
479.03
489.21
123,272
-11.90(-2.37%)
Sep 17, 2012
506.67
517.80
496.06
501.11
117,681
-13.35(-2.60%)
Sep 14, 2012
502.99
528.50
502.39
514.46
192,667
+19.26(+3.89%)
Sep 13, 2012
473.21
501.78
462.78
495.21
216,872
+25.25(+5.37%)
Sep 12, 2012
470.56
474.15
464.82
469.96
106,077
+8.05(+1.74%)
Sep 11, 2012
453.18
465.68
452.15
461.91
102,236
+13.61(+3.04%)
Sep 10, 2012
451.98
460.88
447.08
448.30
84,587
-5.14(-1.13%)
Sep 07, 2012
433.33
454.12
433.33
453.44
138,442
+22.77(+5.29%)
Sep 06, 2012
415.52
439.49
415.01
430.67
166,648
+23.88(+5.87%)
Sep 05, 2012
411.76
413.98
403.80
406.79
66,425
-3.60(-0.88%)
Sep 04, 2012
418.61
419.72
400.55
410.39
162,654
-8.90(-2.12%)
Aug 31, 2012
418.09
426.22
410.65
419.29
121,557
+11.04(+2.70%)
Aug 30, 2012
416.12
416.55
404.23
408.25
79,530
-14.46(-3.42%)
Aug 29, 2012
430.25
430.67
420.23
422.71
67,522
-5.99(-1.40%)
Aug 27, 2012
431.19
437.79
424.51
428.70
71,537
-0.68(-0.16%)
Aug 24, 2012
417.49
432.13
412.44
429.39
96,626
+7.70(+1.83%)
Aug 23, 2012
432.21
436.41
418.78
421.69
102,950
-13.78(-3.16%)
Aug 22, 2012
426.56
437.09
422.80
435.47
90,599
+3.68(+0.85%)
Aug 21, 2012
441.63
448.03
428.79
431.79
115,964
-4.02(-0.92%)
Aug 20, 2012
436.75
439.92
430.50
435.81
60,492
-3.08(-0.70%)
Aug 17, 2012
443.00
443.34
435.21
438.89
72,944
-2.31(-0.52%)
Aug 16, 2012
429.90
442.57
427.42
441.20
102,441
+13.09(+3.06%)
Aug 15, 2012
427.68
432.49
423.65
428.11
84,088
-1.71(-0.40%)
Aug 14, 2012
436.58
439.23
424.94
429.82
70,828
-1.71(-0.40%)
Aug 13, 2012
435.04
438.03
425.28
431.53
90,051
-5.48(-1.25%)
Aug 10, 2012
425.80
437.85
417.32
437.01
118,644
+3.08(+0.71%)
Aug 09, 2012
422.29
438.80
421.01
433.93
133,260
+8.30(+1.95%)
Aug 08, 2012
418.52
429.82
416.81
425.62
146,031
+2.23(+0.53%)
Aug 07, 2012
414.75
429.56
414.24
423.40
179,576
+17.29(+4.26%)
Aug 06, 2012
405.00
412.61
404.23
406.11
85,052
+2.82(+0.70%)
Aug 03, 2012
397.89
409.36
396.01
403.29
176,843
+25.85(+6.85%)
Aug 02, 2012
381.63
388.74
365.71
377.44
152,591
-18.15(-4.59%)
Aug 01, 2012
395.75
402.09
382.49
395.58
168,705
+6.16(+1.58%)
Jul 31, 2012
400.63
405.85
389.42
389.42
146,627
-14.72(-3.64%)
Jul 30, 2012
397.98
408.16
394.98
404.14
110,861
+3.17(+0.79%)
Jul 27, 2012
385.14
404.83
378.38
400.97
226,562
+20.54(+5.40%)
Jul 26, 2012
367.00
383.86
365.81
380.43
297,156
+29.87(+8.52%)
Jul 25, 2012
354.24
358.18
341.58
350.56
192,168
+0.26(+0.07%)
Jul 24, 2012
368.71
369.05
335.93
350.31
285,431
-16.60(-4.53%)
Jul 23, 2012
355.79
369.74
347.65
366.91
168,723
-11.13(-2.94%)
Jul 20, 2012
371.79
378.55
367.34
378.04
168,782
+2.14(+0.57%)
Jul 19, 2012
377.27
379.06
368.88
375.90
253,764
+4.28(+1.15%)
Jul 18, 2012
359.21
373.59
356.81
371.62
201,222
+9.59(+2.65%)
Jul 17, 2012
356.04
363.74
338.67
362.03
205,183
+11.74(+3.35%)
Jul 16, 2012
342.69
354.59
337.13
350.29
146,798
+4.00(+1.16%)
Jul 13, 2012
333.87
347.23
331.91
346.28
155,362
+17.55(+5.34%)
Jul 12, 2012
321.21
334.30
317.10
328.74
202,611
-4.02(-1.21%)
Jul 11, 2012
323.43
337.21
322.41
332.76
308,013
+12.32(+3.85%)
Jul 10, 2012
341.75
344.16
315.05
320.44
258,008
-15.49(-4.61%)
Jul 09, 2012
339.01
341.31
328.23
335.93
238,199
-4.28(-1.26%)
Jul 06, 2012
337.04
344.81
331.98
340.21
211,135
-11.81(-3.36%)
Jul 05, 2012
360.32
361.52
348.60
352.02
151,563
-15.32(-4.17%)
Jul 03, 2012
349.96
367.42
349.37
367.34
222,791
+25.08(+7.33%)
Jul 02, 2012
339.35
346.45
331.23
342.26
169,589
+0.77(+0.23%)
Jun 29, 2012
336.78
342.18
329.17
341.49
389,145
+27.22(+8.66%)
Jun 28, 2012
301.69
315.56
298.44
314.27
202,218
+5.91(+1.92%)
Jun 27, 2012
295.70
311.19
295.70
308.37
258,808
+16.60(+5.69%)
Jun 26, 2012
284.15
294.93
278.24
291.77
258,424
+9.76(+3.46%)
Jun 25, 2012
288.60
289.28
274.31
282.01
329,053
-19.00(-6.31%)
Jun 22, 2012
302.46
304.86
292.28
301.01
188,341
+4.96(+1.68%)
Jun 21, 2012
335.59
336.70
294.42
296.05
339,260
-40.48(-12.03%)
Jun 20, 2012
339.78
346.71
327.11
336.53
175,936
-3.51(-1.03%)
Jun 19, 2012
332.76
344.23
328.57
340.04
218,003
+14.55(+4.47%)
Jun 18, 2012
323.77
328.14
319.49
325.49
237,073
-7.70(-2.31%)
Jun 15, 2012
322.58
334.82
318.04
333.19
241,041
+15.75(+4.96%)
Jun 14, 2012
303.58
320.20
301.18
317.44
201,593
+14.89(+4.92%)
Jun 13, 2012
307.60
317.87
298.27
302.55
163,869
-10.27(-3.28%)
Jun 12, 2012
306.23
315.73
301.52
312.82
177,262
+11.13(+3.69%)
Jun 11, 2012
323.77
327.37
299.98
301.69
208,059
-11.47(-3.66%)
Jun 08, 2012
306.14
314.05
297.93
313.16
197,116
-0.17(-0.05%)
Jun 07, 2012
323.86
331.05
310.34
313.33
311,019
+1.54(+0.49%)
Jun 06, 2012
293.99
312.05
293.31
311.79
348,011
+26.70(+9.37%)
Jun 05, 2012
277.13
290.05
276.62
285.09
303,686
+6.59(+2.37%)
Jun 04, 2012
281.24
284.74
267.46
278.50
247,805
-1.20(-0.43%)
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.