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
Heico Corp
(NY:
HEI
)
221.77
+6.66 (+3.10%)
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 28, 2010
9.553
9.649
9.448
9.553
614,060
-0.08(-0.82%)
May 27, 2010
9.560
9.735
9.366
9.632
929,269
+0.32(+3.45%)
May 26, 2010
9.311
9.682
9.196
9.311
4,371
+0.24(+2.64%)
May 25, 2010
9.103
9.256
9.026
9.072
1,190,749
-0.29(-3.14%)
May 24, 2010
9.419
9.668
9.326
9.366
471,376
-0.09(-0.94%)
May 21, 2010
9.376
9.635
9.282
9.455
745,362
-0.08(-0.83%)
May 20, 2010
9.567
9.699
9.527
9.534
908,967
-0.65(-6.37%)
May 19, 2010
10.19
10.30
10.09
10.18
629,986
-0.02(-0.21%)
May 18, 2010
10.13
10.27
10.05
10.20
628,545
+0.23(+2.26%)
May 17, 2010
9.967
10.08
9.711
9.979
283,335
+0.03(+0.26%)
May 14, 2010
9.953
10.14
9.795
9.953
260,557
-0.19(-1.84%)
May 13, 2010
10.22
10.34
10.08
10.14
241,170
-0.13(-1.28%)
May 12, 2010
9.943
10.31
9.941
10.27
421,828
+0.38(+3.85%)
May 11, 2010
9.963
10.12
9.886
9.891
351,456
+0.12(+1.25%)
May 10, 2010
9.718
9.800
9.697
9.769
567,177
+0.38(+4.00%)
May 07, 2010
9.591
9.709
9.182
9.393
701,155
-0.28(-2.90%)
May 06, 2010
9.967
10.03
9.158
9.673
517,149
-0.36(-3.60%)
May 05, 2010
10.10
10.15
10.02
10.03
277,494
-0.23(-2.29%)
May 04, 2010
10.46
10.50
10.18
10.27
351,786
-0.38(-3.53%)
May 03, 2010
10.34
10.68
10.25
10.65
279,653
+0.33(+3.20%)
Apr 30, 2010
10.64
10.71
10.31
10.31
367,699
-0.40(-3.71%)
Apr 29, 2010
10.55
10.86
10.25
10.71
297,624
+0.35(+3.42%)
Apr 28, 2010
10.62
10.62
10.31
10.36
308,953
-0.13(-1.26%)
Apr 27, 2010
10.72
10.76
10.35
10.49
562,592
-0.22(-2.02%)
Apr 26, 2010
10.61
10.81
10.57
10.71
282,401
+0.06(+0.59%)
Apr 23, 2010
10.68
10.68
10.55
10.64
340,009
+0.00(+0.00%)
Apr 22, 2010
10.24
10.65
10.24
10.64
314,318
+0.27(+2.57%)
Apr 21, 2010
10.12
10.38
10.10
10.38
342,681
+0.26(+2.58%)
Apr 20, 2010
9.989
10.13
9.943
10.12
433,970
+0.18(+1.81%)
Apr 19, 2010
9.863
9.957
9.704
9.936
456,174
+0.05(+0.50%)
Apr 16, 2010
10.05
10.08
9.746
9.886
354,775
-0.19(-1.86%)
Apr 15, 2010
9.907
10.10
9.888
10.07
256,518
+0.16(+1.64%)
Apr 14, 2010
9.811
9.915
9.729
9.911
241,397
+0.15(+1.55%)
Apr 13, 2010
9.725
9.817
9.654
9.760
165,197
-0.01(-0.14%)
Apr 12, 2010
9.696
9.890
9.666
9.773
233,113
+0.10(+1.07%)
Apr 09, 2010
9.786
9.792
9.599
9.669
224,872
-0.09(-0.92%)
Apr 08, 2010
9.790
9.836
9.723
9.760
414,883
-0.08(-0.86%)
Apr 07, 2010
9.934
9.984
9.802
9.844
267,557
-0.13(-1.31%)
Apr 06, 2010
9.966
10.13
9.901
9.974
362,140
-0.02(-0.17%)
Apr 05, 2010
9.966
10.02
9.851
9.991
256,533
+0.03(+0.31%)
Apr 01, 2010
10.12
9.961
9.961
9.961
1,435,365
+0.08(+0.83%)
Mar 31, 2010
9.859
9.984
9.746
9.878
614,461
+0.02(+0.16%)
Mar 30, 2010
9.633
9.892
9.595
9.863
409,762
+0.28(+2.92%)
Mar 29, 2010
9.290
9.685
9.290
9.583
311,103
+0.20(+2.08%)
Mar 26, 2010
9.560
9.616
9.357
9.388
207,313
-0.12(-1.25%)
Mar 25, 2010
9.731
9.773
9.493
9.507
233,536
-0.15(-1.53%)
Mar 24, 2010
9.832
9.878
9.635
9.654
208,874
-0.24(-2.42%)
Mar 23, 2010
9.758
9.915
9.714
9.894
363,825
+0.17(+1.71%)
Mar 22, 2010
9.407
9.731
9.330
9.727
417,988
+0.28(+3.00%)
Mar 19, 2010
9.443
9.484
9.307
9.443
999,745
+0.04(+0.47%)
Mar 18, 2010
9.543
9.633
9.378
9.399
445,881
-0.12(-1.23%)
Mar 17, 2010
9.599
9.735
9.499
9.516
445,057
-0.20(-2.07%)
Mar 16, 2010
9.698
9.727
9.593
9.717
354,686
+0.07(+0.77%)
Mar 15, 2010
9.641
9.706
9.618
9.643
471,191
-0.11(-1.18%)
Mar 12, 2010
9.848
9.892
9.535
9.758
324,909
-0.05(-0.49%)
Mar 11, 2010
9.836
9.876
9.710
9.806
459,692
-0.07(-0.70%)
Mar 10, 2010
9.834
9.941
9.834
9.874
427,039
+0.04(+0.41%)
Mar 09, 2010
9.717
9.838
9.715
9.834
544,034
+0.12(+1.20%)
Mar 08, 2010
9.725
9.798
9.662
9.717
451,811
-0.03(-0.28%)
Mar 05, 2010
9.763
9.798
9.627
9.744
546,305
+0.02(+0.20%)
Mar 04, 2010
9.696
9.794
9.537
9.725
487,298
+0.07(+0.75%)
Mar 03, 2010
9.767
9.804
9.547
9.652
852,920
-0.05(-0.55%)
Mar 02, 2010
9.838
9.867
9.668
9.706
1,710,214
-0.05(-0.47%)
Mar 01, 2010
9.194
9.771
9.194
9.752
733,315
+0.62(+6.82%)
Feb 26, 2010
9.179
9.290
9.104
9.129
525,719
-0.02(-0.19%)
Feb 25, 2010
8.336
9.189
8.336
9.146
542,829
+0.43(+4.90%)
Feb 24, 2010
8.604
8.758
8.599
8.719
387,407
+0.11(+1.25%)
Feb 23, 2010
8.717
8.756
8.484
8.612
470,084
-0.09(-1.03%)
Feb 22, 2010
8.700
8.874
8.694
8.702
276,493
+0.05(+0.55%)
Feb 19, 2010
8.556
8.694
8.499
8.654
258,532
+0.10(+1.21%)
Feb 18, 2010
8.537
8.587
8.451
8.551
289,808
+0.03(+0.36%)
Feb 17, 2010
8.388
8.524
8.388
8.520
453,194
+0.18(+2.14%)
Feb 16, 2010
8.250
8.342
8.198
8.342
178,601
+0.17(+2.04%)
Feb 12, 2010
8.110
8.175
8.175
8.175
279,243
-0.02(-0.26%)
Feb 11, 2010
8.049
8.204
7.961
8.196
174,175
+0.11(+1.40%)
Feb 10, 2010
7.970
8.106
7.920
8.083
421,454
+0.07(+0.84%)
Feb 09, 2010
7.984
8.051
7.932
8.016
181,753
+0.13(+1.63%)
Feb 08, 2010
8.016
8.047
7.888
7.888
159,189
-0.15(-1.91%)
Feb 05, 2010
8.045
8.102
7.874
8.041
318,953
-0.01(-0.07%)
Feb 04, 2010
8.248
8.248
7.985
8.047
617,410
-0.27(-3.29%)
Feb 03, 2010
8.074
8.332
8.039
8.321
597,091
+0.20(+2.43%)
Feb 02, 2010
8.100
8.187
8.047
8.123
406,970
+0.00(+0.05%)
Feb 01, 2010
8.150
8.210
8.045
8.120
220,362
-0.03(-0.35%)
Jan 29, 2010
8.202
8.259
8.089
8.148
259,921
-0.04(-0.44%)
Jan 28, 2010
8.319
8.330
8.110
8.185
338,276
-0.07(-0.81%)
Jan 27, 2010
8.121
8.330
8.121
8.252
176,998
+0.09(+1.10%)
Jan 26, 2010
8.200
8.257
8.102
8.162
298,039
-0.08(-1.02%)
Jan 25, 2010
8.392
8.392
8.240
8.246
356,737
-0.08(-0.99%)
Jan 22, 2010
8.409
8.493
8.298
8.328
371,723
-0.11(-1.25%)
Jan 21, 2010
8.589
8.589
8.413
8.434
519,570
-0.13(-1.48%)
Jan 20, 2010
8.667
8.671
8.336
8.560
278,805
-0.19(-2.15%)
Jan 19, 2010
8.560
8.784
8.560
8.748
235,775
+0.18(+2.06%)
Jan 15, 2010
8.834
8.572
8.572
8.572
1,203,619
-0.22(-2.48%)
Jan 14, 2010
8.742
8.857
8.681
8.790
258,616
+0.05(+0.55%)
Jan 13, 2010
8.667
8.769
8.637
8.742
158,500
+0.12(+1.45%)
Jan 12, 2010
8.675
8.765
8.600
8.618
289,902
-0.13(-1.47%)
Jan 11, 2010
8.761
8.771
8.599
8.746
181,419
+0.04(+0.51%)
Jan 08, 2010
8.700
8.782
8.637
8.702
263,392
-0.05(-0.53%)
Jan 07, 2010
8.777
8.788
8.652
8.748
268,011
+0.03(+0.31%)
Jan 06, 2010
8.696
8.761
8.616
8.721
321,537
-0.01(-0.11%)
Jan 05, 2010
8.593
8.811
8.528
8.731
487,371
+0.15(+1.79%)
Jan 04, 2010
8.597
8.798
8.558
8.577
322,482
+0.08(+0.99%)
Dec 31, 2009
8.633
8.493
8.493
8.493
893,580
-0.12(-1.38%)
Dec 30, 2009
8.652
8.666
8.422
8.612
348,355
-0.04(-0.46%)
Dec 29, 2009
8.694
8.708
8.618
8.652
260,907
-0.04(-0.46%)
Dec 28, 2009
8.541
8.692
8.499
8.692
353,371
+0.12(+1.36%)
Dec 24, 2009
8.484
8.614
8.484
8.576
94,838
+0.09(+1.08%)
Dec 23, 2009
8.369
8.568
8.290
8.484
331,292
+0.18(+2.12%)
Dec 22, 2009
8.290
8.430
8.250
8.307
314,877
+0.01(+0.07%)
Dec 21, 2009
8.158
8.334
8.043
8.302
711,434
+0.11(+1.40%)
Dec 18, 2009
7.616
8.294
7.616
8.187
1,697,844
+0.44(+5.66%)
Dec 17, 2009
7.742
7.913
7.596
7.748
448,674
-0.06(-0.81%)
Dec 16, 2009
7.660
7.811
7.616
7.811
311,917
+0.22(+2.88%)
Dec 15, 2009
7.696
7.888
7.589
7.593
306,061
-0.14(-1.83%)
Dec 14, 2009
7.637
7.740
7.600
7.734
232,993
+0.18(+2.38%)
Dec 11, 2009
7.439
7.734
7.407
7.554
179,091
+0.18(+2.42%)
Dec 10, 2009
7.512
7.579
7.334
7.376
174,347
-0.12(-1.64%)
Dec 09, 2009
7.522
7.568
7.353
7.499
310,493
-0.00(-0.03%)
Dec 08, 2009
7.503
7.570
7.328
7.501
432,697
-0.07(-0.86%)
Dec 07, 2009
7.512
7.591
7.510
7.566
432,003
+0.07(+1.00%)
Dec 04, 2009
7.476
7.545
7.430
7.491
738,513
+0.18(+2.49%)
Dec 03, 2009
7.399
7.436
7.284
7.309
273,356
-0.05(-0.65%)
Dec 02, 2009
7.257
7.380
7.257
7.357
511,574
+0.11(+1.45%)
Dec 01, 2009
7.167
7.370
7.167
7.252
622,144
+0.08(+1.07%)
Nov 30, 2009
7.315
7.315
7.085
7.175
584,752
-0.16(-2.22%)
Nov 27, 2009
7.367
7.445
7.330
7.338
183,189
-0.24(-3.21%)
Nov 25, 2009
7.656
7.689
7.581
7.581
329,450
-0.06(-0.78%)
Nov 24, 2009
7.664
7.687
7.533
7.641
447,750
+0.00(+0.03%)
Nov 23, 2009
7.541
7.723
7.514
7.639
280,747
+0.17(+2.26%)
Nov 20, 2009
7.393
7.483
7.282
7.470
300,816
+0.02(+0.23%)
Nov 19, 2009
7.574
7.683
7.365
7.453
561,681
-0.19(-2.48%)
Nov 18, 2009
7.581
7.663
7.518
7.642
459,588
+0.04(+0.55%)
Nov 17, 2009
7.639
7.640
7.549
7.600
190,428
-0.08(-1.07%)
Nov 16, 2009
7.411
7.733
7.411
7.683
392,909
+0.34(+4.65%)
Nov 13, 2009
7.261
7.349
7.164
7.342
373,763
+0.02(+0.26%)
Nov 12, 2009
7.497
7.547
7.280
7.323
252,373
-0.21(-2.75%)
Nov 11, 2009
7.665
7.665
7.407
7.529
280,689
-0.06(-0.78%)
Nov 10, 2009
7.704
7.811
7.579
7.589
195,747
-0.13(-1.66%)
Nov 09, 2009
7.828
7.828
7.660
7.717
359,514
+0.09(+1.23%)
Nov 06, 2009
7.581
7.756
7.487
7.623
294,390
+0.06(+0.84%)
Nov 05, 2009
7.227
7.614
7.200
7.560
346,763
+0.41(+5.68%)
Nov 04, 2009
7.294
7.436
7.137
7.154
298,978
-0.12(-1.71%)
Nov 03, 2009
7.303
7.386
7.192
7.278
241,261
-0.08(-1.07%)
Nov 02, 2009
7.301
7.378
7.093
7.357
221,834
+0.07(+0.97%)
Oct 30, 2009
7.570
7.570
7.252
7.286
447,541
-0.31(-4.04%)
Oct 29, 2009
7.629
7.656
7.434
7.593
306,865
+0.08(+1.02%)
Oct 28, 2009
7.790
7.849
7.503
7.516
482,173
-0.26(-3.35%)
Oct 27, 2009
7.903
7.967
7.759
7.777
330,640
-0.12(-1.55%)
Oct 26, 2009
7.941
8.131
7.826
7.899
327,832
-0.02(-0.19%)
Oct 23, 2009
7.989
8.066
7.895
7.915
362,776
-0.12(-1.50%)
Oct 22, 2009
7.899
8.108
7.727
8.035
307,862
+0.15(+1.87%)
Oct 21, 2009
8.154
8.388
7.844
7.888
691,731
-0.30(-3.70%)
Oct 20, 2009
8.106
8.215
8.093
8.190
445,078
+0.00(+0.05%)
Oct 19, 2009
8.190
8.244
8.091
8.187
120,956
+0.06(+0.71%)
Oct 16, 2009
8.183
8.307
7.947
8.129
244,403
-0.08(-0.96%)
Oct 15, 2009
7.989
8.219
7.962
8.208
467,313
+0.19(+2.41%)
Oct 14, 2009
7.748
8.024
7.748
8.014
909,624
+0.32(+4.16%)
Oct 13, 2009
7.752
7.945
7.652
7.694
388,456
-0.08(-1.08%)
Oct 12, 2009
7.905
8.026
7.727
7.779
324,262
-0.18(-2.24%)
Oct 09, 2009
7.857
7.964
7.757
7.957
240,389
+0.12(+1.57%)
Oct 08, 2009
7.840
8.028
7.786
7.834
410,389
+0.06(+0.81%)
Oct 07, 2009
7.861
7.890
7.767
7.771
195,705
-0.10(-1.27%)
Oct 06, 2009
7.999
8.022
7.817
7.870
451,028
-0.06(-0.73%)
Oct 05, 2009
7.826
7.957
7.711
7.928
363,852
+0.11(+1.37%)
Oct 02, 2009
8.007
8.012
7.777
7.821
398,306
-0.23(-2.81%)
Oct 01, 2009
8.210
8.298
7.999
8.047
407,951
-0.26(-3.14%)
Sep 30, 2009
8.051
8.355
7.999
8.307
764,673
+0.02(+0.23%)
Sep 29, 2009
8.290
8.433
8.217
8.288
309,115
+0.08(+0.98%)
Sep 28, 2009
8.133
8.386
8.133
8.208
640,084
+0.11(+1.40%)
Sep 25, 2009
7.865
8.097
7.865
8.095
545,250
+0.18(+2.25%)
Sep 24, 2009
7.828
7.947
7.803
7.916
440,578
+0.09(+1.18%)
Sep 23, 2009
7.763
7.907
7.664
7.824
367,328
+0.07(+0.84%)
Sep 22, 2009
7.798
7.809
7.721
7.759
123,869
-0.02(-0.20%)
Sep 21, 2009
7.756
7.819
7.679
7.775
294,589
-0.06(-0.78%)
Sep 18, 2009
7.731
7.962
7.675
7.836
1,052,133
+0.14(+1.82%)
Sep 17, 2009
7.612
7.807
7.585
7.696
410,149
+0.10(+1.29%)
Sep 16, 2009
7.524
7.600
7.432
7.598
133,864
+0.08(+1.04%)
Sep 15, 2009
7.516
7.581
7.445
7.520
283,080
-0.02(-0.30%)
Sep 14, 2009
7.545
7.581
7.451
7.543
499,668
-0.02(-0.30%)
Sep 11, 2009
7.403
7.621
7.342
7.566
616,977
+0.15(+2.07%)
Sep 10, 2009
7.221
7.420
7.133
7.413
446,810
+0.17(+2.41%)
Sep 09, 2009
7.081
7.248
7.072
7.238
312,977
+0.14(+1.92%)
Sep 08, 2009
7.114
7.185
6.913
7.102
282,907
+0.02(+0.32%)
Sep 04, 2009
6.928
7.137
6.849
7.079
377,428
+0.16(+2.30%)
Sep 03, 2009
6.876
6.920
6.784
6.920
212,830
+0.06(+0.84%)
Sep 02, 2009
6.907
6.943
6.826
6.863
362,578
-0.08(-1.13%)
Sep 01, 2009
7.072
7.246
6.897
6.941
462,271
-0.16(-2.24%)
Aug 31, 2009
7.087
7.146
7.018
7.100
539,159
-0.04(-0.59%)
Aug 28, 2009
7.278
7.339
7.076
7.142
540,668
-0.07(-1.01%)
Aug 27, 2009
7.088
7.267
6.706
7.215
1,136,950
+0.06(+0.78%)
Aug 26, 2009
7.146
7.165
6.993
7.160
990,480
+0.02(+0.30%)
Aug 25, 2009
7.313
7.319
7.077
7.139
885,135
-0.12(-1.69%)
Aug 24, 2009
7.221
7.301
7.123
7.261
651,081
+0.03(+0.48%)
Aug 21, 2009
7.265
7.338
7.181
7.227
1,091,394
+0.05(+0.69%)
Aug 20, 2009
7.303
7.353
7.096
7.177
477,533
-0.14(-1.91%)
Aug 19, 2009
7.257
7.370
7.209
7.317
450,850
+0.01(+0.10%)
Aug 18, 2009
7.384
7.405
7.254
7.309
343,250
-0.02(-0.26%)
Aug 17, 2009
7.437
7.482
7.309
7.328
564,385
-0.23(-3.02%)
Aug 14, 2009
7.619
7.619
7.342
7.556
717,322
-0.06(-0.80%)
Aug 13, 2009
7.482
7.646
7.340
7.618
270,642
+0.19(+2.61%)
Aug 12, 2009
7.298
7.572
7.298
7.424
287,955
+0.15(+2.08%)
Aug 11, 2009
7.323
7.323
7.196
7.273
274,431
-0.10(-1.40%)
Aug 10, 2009
7.380
7.447
7.183
7.376
297,089
-0.01(-0.10%)
Aug 07, 2009
7.225
7.501
7.225
7.384
488,921
+0.26(+3.66%)
Aug 06, 2009
7.127
7.169
7.001
7.123
290,721
+0.00(+0.00%)
Aug 05, 2009
7.240
7.240
7.029
7.123
326,141
-0.14(-1.87%)
Aug 04, 2009
7.029
7.395
6.997
7.259
571,661
+0.22(+3.13%)
Aug 03, 2009
7.137
7.146
6.957
7.039
546,409
-0.04(-0.51%)
Jul 31, 2009
7.315
7.395
7.064
7.075
700,567
-0.29(-3.95%)
Jul 30, 2009
7.307
7.510
7.307
7.367
828,305
+0.11(+1.59%)
Jul 29, 2009
7.334
7.434
7.211
7.252
457,109
-0.18(-2.45%)
Jul 28, 2009
7.531
7.531
7.265
7.434
456,597
-0.05(-0.61%)
Jul 27, 2009
7.411
7.485
7.324
7.480
303,185
+0.03(+0.36%)
Jul 24, 2009
7.537
7.581
7.397
7.453
306,202
-0.16(-2.06%)
Jul 23, 2009
7.386
7.750
7.349
7.610
577,288
+0.20(+2.69%)
Jul 22, 2009
7.296
7.568
7.296
7.411
378,111
+0.06(+0.86%)
Jul 21, 2009
7.441
7.474
7.208
7.347
388,550
-0.09(-1.16%)
Jul 20, 2009
7.390
7.474
7.324
7.434
710,897
+0.10(+1.33%)
Jul 17, 2009
7.428
7.445
7.282
7.336
812,155
-0.09(-1.19%)
Jul 16, 2009
7.250
7.449
7.192
7.424
525,604
+0.16(+2.24%)
Jul 15, 2009
6.968
7.298
6.968
7.261
1,213,536
+0.35(+5.07%)
Jul 14, 2009
6.907
6.997
6.832
6.911
703,068
-0.02(-0.30%)
Jul 13, 2009
6.704
6.936
6.652
6.932
809,546
+0.23(+3.46%)
Jul 10, 2009
6.665
6.813
6.604
6.700
243,344
+0.02(+0.29%)
Jul 09, 2009
6.761
6.807
6.631
6.681
276,435
-0.04(-0.57%)
Jul 08, 2009
6.686
6.734
6.531
6.719
422,200
+0.05(+0.72%)
Jul 07, 2009
6.865
6.897
6.660
6.671
315,670
-0.18(-2.60%)
Jul 06, 2009
6.897
6.941
6.564
6.849
505,300
-0.04(-0.56%)
Jul 02, 2009
7.167
7.169
6.888
6.888
436,246
-0.39(-5.32%)
Jul 01, 2009
6.955
7.323
6.897
7.275
494,444
+0.33(+4.72%)
Jun 30, 2009
7.208
7.265
6.936
6.947
701,747
-0.28(-3.85%)
Jun 29, 2009
7.252
7.370
7.112
7.225
453,105
-0.03(-0.47%)
Jun 26, 2009
7.152
7.319
6.947
7.259
1,219,366
+0.09(+1.28%)
Jun 25, 2009
7.003
7.185
6.993
7.167
322,638
+0.21(+3.09%)
Jun 24, 2009
7.026
7.142
6.901
6.953
647,876
-0.02(-0.30%)
Jun 23, 2009
7.049
7.098
6.901
6.974
643,962
-0.03(-0.38%)
Jun 22, 2009
6.928
7.070
6.863
7.001
1,140,880
+0.05(+0.74%)
Jun 19, 2009
7.104
7.158
6.926
6.949
757,251
-0.05(-0.68%)
Jun 18, 2009
6.920
7.027
6.832
6.997
912,370
+0.09(+1.30%)
Jun 17, 2009
6.759
6.947
6.667
6.907
638,507
+0.13(+1.92%)
Jun 16, 2009
6.991
7.022
6.748
6.777
540,240
-0.16(-2.24%)
Jun 15, 2009
6.930
6.949
6.629
6.932
1,077,536
-0.00(-0.06%)
Jun 12, 2009
7.227
7.286
6.824
6.936
1,601,330
-0.36(-4.94%)
Jun 11, 2009
7.437
7.593
7.265
7.296
681,568
-0.15(-1.98%)
Jun 10, 2009
7.503
7.558
7.068
7.443
1,328,516
+0.01(+0.18%)
Jun 09, 2009
7.524
7.646
7.384
7.430
938,572
-0.08(-1.12%)
Jun 08, 2009
7.434
7.665
7.409
7.514
1,185,559
-0.19(-2.49%)
Jun 05, 2009
7.700
7.759
7.566
7.706
1,027,236
+0.06(+0.78%)
Jun 04, 2009
7.508
7.719
7.447
7.646
1,017,935
+0.10(+1.27%)
Jun 03, 2009
7.470
7.731
7.382
7.551
1,185,982
-0.01(-0.10%)
Jun 02, 2009
7.142
7.694
6.993
7.558
1,338,219
+0.39(+5.51%)
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.