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
Barnes Group
(NY:
B
)
38.42
+1.06 (+2.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2006
8.364
8.483
8.319
8.440
714,988
+0.07(+0.83%)
May 30, 2006
8.687
8.687
8.364
8.371
284,478
-0.37(-4.23%)
May 26, 2006
8.483
8.798
8.483
8.741
520,525
+0.29(+3.48%)
May 25, 2006
8.391
8.514
8.303
8.446
520,769
+0.06(+0.66%)
May 24, 2006
8.520
8.542
8.221
8.391
542,295
-0.15(-1.75%)
May 23, 2006
8.626
8.763
8.532
8.540
405,070
-0.03(-0.41%)
May 22, 2006
8.561
8.655
8.485
8.575
560,640
-0.01(-0.17%)
May 19, 2006
8.749
8.769
8.483
8.589
604,670
-0.13(-1.52%)
May 18, 2006
8.775
8.943
8.722
8.722
415,588
-0.03(-0.37%)
May 17, 2006
8.945
8.972
8.712
8.755
657,261
-0.24(-2.66%)
May 16, 2006
8.886
9.033
8.886
8.994
348,321
+0.16(+1.76%)
May 15, 2006
8.790
8.912
8.708
8.839
526,395
+0.05(+0.60%)
May 12, 2006
8.959
9.008
8.753
8.785
465,488
-0.22(-2.47%)
May 11, 2006
9.290
9.329
9.004
9.008
276,895
-0.28(-3.04%)
May 10, 2006
9.411
9.462
9.229
9.290
310,407
-0.12(-1.28%)
May 09, 2006
9.454
9.536
9.376
9.411
227,485
-0.04(-0.45%)
May 08, 2006
9.491
9.527
9.431
9.454
263,931
-0.08(-0.86%)
May 05, 2006
9.276
9.716
9.243
9.536
847,076
+0.28(+3.03%)
May 04, 2006
9.209
9.299
9.209
9.256
296,464
+0.05(+0.51%)
May 03, 2006
9.196
9.264
9.170
9.209
298,421
-0.05(-0.55%)
May 02, 2006
9.198
9.268
9.104
9.260
523,949
+0.09(+1.03%)
May 01, 2006
9.198
9.376
9.108
9.166
474,294
-0.05(-0.51%)
Apr 28, 2006
9.153
9.290
9.115
9.213
310,896
+0.01(+0.16%)
Apr 27, 2006
9.341
9.374
9.170
9.198
443,963
-0.18(-1.92%)
Apr 26, 2006
9.405
9.495
9.366
9.378
439,315
+0.01(+0.15%)
Apr 25, 2006
9.419
9.515
9.341
9.364
519,302
-0.02(-0.26%)
Apr 24, 2006
9.556
9.556
9.323
9.389
686,124
-0.24(-2.50%)
Apr 21, 2006
9.771
9.801
9.528
9.630
983,323
+0.11(+1.16%)
Apr 20, 2006
9.092
9.640
8.994
9.519
2,172,361
+0.71(+8.05%)
Apr 19, 2006
8.788
8.857
8.714
8.810
541,561
+0.06(+0.63%)
Apr 18, 2006
8.559
8.755
8.542
8.755
469,402
+0.20(+2.32%)
Apr 17, 2006
8.440
8.565
8.440
8.557
327,285
+0.07(+0.84%)
Apr 13, 2006
8.442
8.526
8.319
8.485
343,918
+0.04(+0.51%)
Apr 12, 2006
8.289
8.442
8.281
8.442
247,787
+0.16(+1.98%)
Apr 11, 2006
8.463
8.463
8.260
8.279
322,393
-0.18(-2.17%)
Apr 10, 2006
8.493
8.503
8.340
8.463
500,712
-0.04(-0.48%)
Apr 07, 2006
8.483
8.542
8.442
8.503
1,066,734
-0.01(-0.14%)
Apr 06, 2006
8.293
8.520
8.283
8.516
626,685
+0.22(+2.69%)
Apr 05, 2006
8.232
8.661
8.221
8.293
216,477
+0.03(+0.42%)
Apr 04, 2006
8.242
8.315
8.176
8.258
466,956
+0.01(+0.15%)
Apr 03, 2006
8.238
8.360
8.195
8.246
657,505
-0.03(-0.39%)
Mar 31, 2006
8.176
8.287
8.140
8.279
1,074,561
+0.32(+4.03%)
Mar 30, 2006
7.796
7.958
7.765
7.958
253,169
+0.16(+2.07%)
Mar 29, 2006
7.741
7.851
7.739
7.796
257,327
+0.02(+0.29%)
Mar 28, 2006
7.776
7.806
7.735
7.774
133,066
+0.03(+0.40%)
Mar 27, 2006
7.774
7.778
7.676
7.743
148,721
-0.07(-0.84%)
Mar 24, 2006
7.747
7.864
7.747
7.808
160,462
+0.09(+1.22%)
Mar 23, 2006
7.747
7.774
7.663
7.714
224,549
-0.09(-1.20%)
Mar 22, 2006
7.569
7.808
7.569
7.808
314,565
+0.25(+3.24%)
Mar 21, 2006
7.731
7.763
7.528
7.563
507,561
-0.20(-2.63%)
Mar 20, 2006
7.743
7.823
7.731
7.768
169,757
+0.02(+0.21%)
Mar 17, 2006
7.819
7.839
7.743
7.751
485,790
-0.02(-0.24%)
Mar 16, 2006
7.763
7.880
7.716
7.770
239,960
+0.03(+0.45%)
Mar 15, 2006
7.751
7.765
7.686
7.735
205,715
-0.03(-0.37%)
Mar 14, 2006
7.641
7.768
7.571
7.763
141,872
+0.15(+1.91%)
Mar 13, 2006
7.696
7.749
7.590
7.618
138,447
-0.09(-1.22%)
Mar 10, 2006
7.543
7.712
7.535
7.712
306,982
+0.22(+2.92%)
Mar 09, 2006
7.694
7.696
7.481
7.494
263,197
-0.21(-2.78%)
Mar 08, 2006
7.563
7.725
7.563
7.708
208,161
+0.12(+1.56%)
Mar 07, 2006
7.569
7.635
7.563
7.590
124,749
-0.03(-0.43%)
Mar 06, 2006
7.653
7.841
7.586
7.622
264,910
-0.22(-2.87%)
Mar 03, 2006
7.716
7.900
7.706
7.847
183,700
+0.11(+1.37%)
Mar 02, 2006
7.925
7.933
7.716
7.741
295,486
-0.22(-2.75%)
Mar 01, 2006
7.849
8.166
7.843
7.960
235,801
+0.11(+1.46%)
Feb 28, 2006
7.825
7.886
7.768
7.845
272,493
+0.02(+0.26%)
Feb 27, 2006
7.880
7.939
7.808
7.825
116,677
-0.03(-0.39%)
Feb 24, 2006
7.747
7.909
7.721
7.855
185,412
+0.04(+0.55%)
Feb 23, 2006
7.890
7.890
7.788
7.813
385,257
-0.16(-2.00%)
Feb 22, 2006
7.784
7.976
7.784
7.972
485,546
+0.22(+2.85%)
Feb 21, 2006
7.847
7.909
7.749
7.751
533,244
-0.12(-1.56%)
Feb 17, 2006
7.892
7.931
7.788
7.874
396,264
-0.13(-1.58%)
Feb 16, 2006
7.608
8.052
7.598
8.001
1,031,510
+0.43(+5.64%)
Feb 15, 2006
7.629
7.667
7.563
7.573
293,529
-0.08(-1.09%)
Feb 14, 2006
7.563
7.661
7.453
7.657
240,938
+0.12(+1.55%)
Feb 13, 2006
7.641
7.645
7.481
7.541
221,125
-0.14(-1.86%)
Feb 10, 2006
7.461
7.716
7.461
7.684
359,818
+0.20(+2.70%)
Feb 09, 2006
7.494
7.620
7.461
7.481
254,147
-0.01(-0.14%)
Feb 08, 2006
7.469
7.522
7.420
7.492
590,483
+0.02(+0.27%)
Feb 07, 2006
7.577
7.635
7.455
7.471
259,773
-0.15(-1.96%)
Feb 06, 2006
7.584
7.678
7.563
7.620
216,477
+0.01(+0.08%)
Feb 03, 2006
7.584
7.718
7.565
7.614
115,699
+0.03(+0.40%)
Feb 02, 2006
7.737
7.739
7.579
7.584
578,986
-0.12(-1.59%)
Feb 01, 2006
7.741
7.741
7.645
7.706
456,193
-0.03(-0.45%)
Jan 31, 2006
7.637
7.768
7.618
7.741
433,689
+0.10(+1.36%)
Jan 30, 2006
7.604
7.676
7.594
7.637
166,088
-0.01(-0.11%)
Jan 27, 2006
7.714
7.743
7.616
7.645
260,751
-0.07(-0.90%)
Jan 26, 2006
7.676
7.725
7.647
7.714
456,682
+0.05(+0.64%)
Jan 25, 2006
7.598
7.684
7.588
7.665
208,895
+0.03(+0.35%)
Jan 24, 2006
7.624
7.680
7.592
7.639
378,408
-0.01(-0.08%)
Jan 23, 2006
7.524
7.680
7.410
7.645
630,843
+0.11(+1.44%)
Jan 20, 2006
7.637
7.665
7.532
7.537
430,998
-0.05(-0.62%)
Jan 19, 2006
7.371
7.604
7.359
7.584
420,969
+0.25(+3.34%)
Jan 18, 2006
7.342
7.383
7.320
7.338
406,048
-0.00(-0.06%)
Jan 17, 2006
7.359
7.389
7.175
7.342
557,950
+0.24(+3.37%)
Jan 13, 2006
7.138
7.175
7.042
7.103
330,465
-0.04(-0.60%)
Jan 12, 2006
7.056
7.214
7.019
7.146
398,221
+0.09(+1.33%)
Jan 11, 2006
7.087
7.087
6.970
7.052
346,119
-0.03(-0.46%)
Jan 10, 2006
6.887
7.099
6.860
7.085
382,077
+0.17(+2.39%)
Jan 09, 2006
6.901
6.954
6.891
6.919
386,969
+0.02(+0.27%)
Jan 06, 2006
6.694
6.901
6.682
6.901
514,899
+0.22(+3.37%)
Jan 05, 2006
6.709
6.709
6.664
6.676
304,292
-0.02(-0.27%)
Jan 04, 2006
6.604
6.745
6.600
6.694
369,357
+0.08(+1.24%)
Jan 03, 2006
6.774
6.786
6.592
6.613
356,148
-0.13(-1.97%)
Dec 30, 2005
6.606
6.784
6.531
6.745
328,752
+0.09(+1.32%)
Dec 29, 2005
6.942
6.942
6.639
6.658
405,315
-0.22(-3.24%)
Dec 28, 2005
6.778
6.889
6.750
6.880
163,887
+0.13(+1.94%)
Dec 27, 2005
6.891
6.958
6.739
6.750
142,117
-0.14(-2.02%)
Dec 23, 2005
6.876
6.903
6.864
6.889
92,461
+0.02(+0.27%)
Dec 22, 2005
6.884
6.909
6.827
6.870
370,825
-0.02(-0.30%)
Dec 21, 2005
6.864
6.948
6.827
6.891
247,787
+0.06(+0.84%)
Dec 20, 2005
6.799
6.901
6.748
6.833
176,362
+0.01(+0.21%)
Dec 19, 2005
6.913
6.913
6.760
6.819
192,995
-0.11(-1.56%)
Dec 16, 2005
6.970
7.009
6.927
6.927
349,055
-0.06(-0.85%)
Dec 15, 2005
7.032
7.050
6.936
6.987
337,069
-0.06(-0.81%)
Dec 14, 2005
6.929
7.062
6.921
7.044
300,622
+0.10(+1.41%)
Dec 13, 2005
6.929
6.974
6.895
6.946
288,147
+0.01(+0.09%)
Dec 12, 2005
7.001
7.019
6.925
6.940
220,391
-0.05(-0.76%)
Dec 09, 2005
7.073
7.091
6.950
6.993
147,253
-0.06(-0.90%)
Dec 08, 2005
7.040
7.138
6.991
7.056
240,694
-0.00(-0.06%)
Dec 07, 2005
6.970
7.060
6.929
7.060
422,192
+0.13(+1.86%)
Dec 06, 2005
7.085
7.093
6.929
6.932
391,127
-0.14(-1.99%)
Dec 05, 2005
7.103
7.124
7.038
7.073
328,263
-0.02(-0.32%)
Dec 02, 2005
7.228
7.228
7.085
7.095
306,738
-0.11(-1.56%)
Dec 01, 2005
7.073
7.257
7.052
7.207
257,816
+0.16(+2.29%)
Nov 30, 2005
7.001
7.060
6.950
7.046
392,350
+0.03(+0.47%)
Nov 29, 2005
6.970
7.060
6.997
7.013
257,816
+0.04(+0.62%)
Nov 28, 2005
7.093
7.097
6.938
6.970
384,767
-0.10(-1.39%)
Nov 25, 2005
7.113
7.134
7.054
7.068
64,821
-0.07(-0.92%)
Nov 23, 2005
7.246
7.412
7.130
7.134
222,593
-0.14(-1.88%)
Nov 22, 2005
7.271
7.320
7.199
7.271
257,816
-0.02(-0.28%)
Nov 21, 2005
7.154
7.301
7.122
7.291
187,858
+0.15(+2.09%)
Nov 18, 2005
7.240
7.254
7.132
7.142
155,570
-0.07(-1.02%)
Nov 17, 2005
6.991
7.234
6.991
7.216
298,666
+0.24(+3.37%)
Nov 16, 2005
7.073
7.093
6.927
6.981
184,923
-0.08(-1.10%)
Nov 15, 2005
7.083
7.134
7.013
7.058
206,693
-0.04(-0.52%)
Nov 14, 2005
7.165
7.165
7.064
7.095
122,303
-0.08(-1.14%)
Nov 11, 2005
7.187
7.226
7.156
7.177
111,541
-0.03(-0.45%)
Nov 10, 2005
7.195
7.226
7.042
7.210
185,168
+0.03(+0.48%)
Nov 09, 2005
7.134
7.224
7.064
7.175
315,544
+0.04(+0.63%)
Nov 08, 2005
7.032
7.152
6.979
7.130
277,385
+0.02(+0.23%)
Nov 07, 2005
7.083
7.156
7.073
7.113
237,758
+0.03(+0.43%)
Nov 04, 2005
7.099
7.165
7.015
7.083
342,450
-0.02(-0.23%)
Nov 03, 2005
7.154
7.187
7.073
7.099
477,963
-0.06(-0.77%)
Nov 02, 2005
7.052
7.165
7.046
7.154
381,098
+0.04(+0.57%)
Nov 01, 2005
7.154
7.154
7.013
7.113
210,851
-0.04(-0.57%)
Oct 31, 2005
7.134
7.252
7.134
7.154
429,286
+0.03(+0.49%)
Oct 28, 2005
7.056
7.199
7.017
7.120
341,961
+0.09(+1.25%)
Oct 27, 2005
7.195
7.240
7.011
7.032
309,428
-0.16(-2.27%)
Oct 26, 2005
7.267
7.351
7.185
7.195
304,292
-0.11(-1.57%)
Oct 25, 2005
7.348
7.404
7.226
7.310
309,673
-0.15(-2.03%)
Oct 24, 2005
7.124
7.471
7.095
7.461
478,452
+0.44(+6.29%)
Oct 21, 2005
6.999
7.042
6.964
7.019
130,131
+0.04(+0.56%)
Oct 20, 2005
7.134
7.134
6.901
6.981
217,456
-0.19(-2.65%)
Oct 19, 2005
7.005
7.230
6.940
7.171
205,470
+0.17(+2.36%)
Oct 18, 2005
7.042
7.062
6.950
7.005
267,600
-0.04(-0.52%)
Oct 17, 2005
7.134
7.144
6.956
7.042
265,888
-0.12(-1.63%)
Oct 14, 2005
6.911
7.158
6.897
7.158
353,213
+0.30(+4.35%)
Oct 13, 2005
6.970
6.981
6.705
6.860
427,085
-0.13(-1.93%)
Oct 12, 2005
6.856
6.995
6.817
6.995
268,090
+0.15(+2.12%)
Oct 11, 2005
6.964
6.979
6.850
6.850
285,212
-0.11(-1.64%)
Oct 10, 2005
7.273
7.273
6.907
6.964
170,002
-0.11(-1.62%)
Oct 07, 2005
7.060
7.085
6.929
7.079
269,802
+0.05(+0.67%)
Oct 06, 2005
7.093
7.144
6.966
7.032
324,839
-0.04(-0.58%)
Oct 05, 2005
7.257
7.257
7.013
7.073
638,670
-0.20(-2.81%)
Oct 04, 2005
7.154
7.369
7.152
7.277
203,758
+0.09(+1.28%)
Oct 03, 2005
7.359
7.385
7.160
7.185
325,572
-0.15(-1.98%)
Sep 30, 2005
7.277
7.357
7.228
7.330
344,896
+0.04(+0.56%)
Sep 29, 2005
7.187
7.289
7.146
7.289
263,931
+0.13(+1.80%)
Sep 28, 2005
7.066
7.175
7.052
7.160
332,421
+0.13(+1.80%)
Sep 27, 2005
7.011
7.134
6.991
7.034
355,659
+0.00(+0.03%)
Sep 26, 2005
6.974
7.064
6.913
7.032
270,780
+0.09(+1.33%)
Sep 23, 2005
6.952
6.983
6.868
6.940
431,977
-0.01(-0.12%)
Sep 22, 2005
6.970
7.001
6.868
6.948
465,243
-0.05(-0.67%)
Sep 21, 2005
7.115
7.115
6.995
6.995
261,485
-0.13(-1.81%)
Sep 20, 2005
7.257
7.287
7.109
7.124
273,716
-0.13(-1.86%)
Sep 19, 2005
7.175
7.259
7.156
7.259
421,459
+0.10(+1.37%)
Sep 16, 2005
7.154
7.248
7.113
7.160
950,301
+0.06(+0.78%)
Sep 15, 2005
7.185
7.259
7.046
7.105
572,871
-0.27(-3.66%)
Sep 14, 2005
7.318
7.387
7.277
7.375
284,478
+0.08(+1.06%)
Sep 13, 2005
7.379
7.389
7.271
7.297
295,975
-0.10(-1.33%)
Sep 12, 2005
7.398
7.604
7.389
7.396
454,725
-0.00(-0.06%)
Sep 09, 2005
7.406
7.430
7.357
7.400
165,844
-0.01(-0.08%)
Sep 08, 2005
7.389
7.504
7.340
7.406
274,205
+0.10(+1.34%)
Sep 07, 2005
7.250
7.373
7.218
7.308
836,558
+0.04(+0.51%)
Sep 06, 2005
6.981
7.338
6.979
7.271
423,905
+0.32(+4.62%)
Sep 02, 2005
7.056
7.056
6.929
6.950
160,462
-0.08(-1.19%)
Sep 01, 2005
7.062
7.073
7.001
7.034
260,507
-0.02(-0.26%)
Aug 31, 2005
6.981
7.056
6.870
7.052
309,428
+0.07(+1.02%)
Aug 30, 2005
7.032
7.032
6.940
6.981
254,881
-0.13(-1.87%)
Aug 29, 2005
6.929
7.113
6.929
7.113
118,145
+0.16(+2.23%)
Aug 26, 2005
7.017
7.028
6.942
6.958
189,081
-0.00(-0.03%)
Aug 25, 2005
6.981
7.019
6.952
6.960
96,130
-0.04(-0.53%)
Aug 24, 2005
6.970
7.042
6.950
6.997
260,996
+0.01(+0.15%)
Aug 23, 2005
7.103
7.103
6.970
6.987
365,688
-0.15(-2.06%)
Aug 22, 2005
7.097
7.134
7.073
7.134
269,557
+0.05(+0.69%)
Aug 19, 2005
7.101
7.150
7.062
7.085
119,613
+0.00(+0.06%)
Aug 18, 2005
7.003
7.171
6.950
7.081
379,631
+0.08(+1.08%)
Aug 17, 2005
6.903
7.026
6.848
7.005
288,392
+0.05(+0.73%)
Aug 16, 2005
7.015
7.015
6.942
6.954
189,081
-0.05(-0.67%)
Aug 15, 2005
6.987
7.062
6.909
7.001
454,970
+0.05(+0.68%)
Aug 12, 2005
7.144
7.158
6.911
6.954
505,604
-0.20(-2.86%)
Aug 11, 2005
7.222
7.222
7.093
7.158
518,323
-0.07(-0.99%)
Aug 10, 2005
7.183
7.263
7.095
7.230
299,155
+0.10(+1.38%)
Aug 09, 2005
7.201
7.218
7.075
7.132
154,102
-0.05(-0.74%)
Aug 08, 2005
7.148
7.222
7.148
7.185
271,270
+0.06(+0.83%)
Aug 05, 2005
7.271
7.281
7.113
7.126
373,516
-0.15(-2.00%)
Aug 04, 2005
7.195
7.281
7.187
7.271
355,904
+0.05(+0.74%)
Aug 03, 2005
7.134
7.267
7.132
7.218
428,308
+0.03(+0.46%)
Aug 02, 2005
7.105
7.232
7.083
7.185
637,937
+0.10(+1.44%)
Aug 01, 2005
7.009
7.144
7.009
7.083
1,141,584
+0.12(+1.79%)
Jul 29, 2005
7.073
7.079
6.909
6.958
657,994
-0.10(-1.45%)
Jul 28, 2005
6.983
7.060
6.950
7.060
1,406,983
+0.09(+1.35%)
Jul 27, 2005
7.001
7.062
6.950
6.966
1,369,314
-0.04(-0.64%)
Jul 26, 2005
7.113
7.169
7.001
7.011
1,114,432
-0.08(-1.12%)
Jul 25, 2005
7.205
7.216
7.028
7.091
925,595
-0.27(-3.72%)
Jul 22, 2005
7.165
7.414
7.165
7.365
521,503
+0.28(+3.98%)
Jul 21, 2005
7.604
7.616
7.011
7.083
421,948
-0.42(-5.56%)
Jul 20, 2005
7.011
7.532
7.011
7.500
354,436
+0.52(+7.44%)
Jul 19, 2005
6.981
7.075
6.942
6.981
162,664
+0.06(+0.89%)
Jul 18, 2005
7.011
7.044
6.915
6.919
376,940
-0.11(-1.54%)
Jul 15, 2005
6.940
7.028
6.829
7.028
166,088
+0.05(+0.70%)
Jul 14, 2005
6.991
7.040
6.956
6.979
151,656
+0.00(+0.00%)
Jul 13, 2005
6.974
6.997
6.899
6.979
170,491
+0.03(+0.41%)
Jul 12, 2005
6.991
7.032
6.950
6.950
136,735
-0.09(-1.22%)
Jul 11, 2005
7.173
7.177
7.036
7.036
245,830
-0.15(-2.10%)
Jul 08, 2005
7.019
7.187
6.995
7.187
147,743
+0.18(+2.63%)
Jul 07, 2005
6.880
7.052
6.776
7.003
197,887
+0.04(+0.59%)
Jul 06, 2005
6.964
7.154
6.954
6.962
188,592
-0.00(-0.03%)
Jul 05, 2005
6.786
6.964
6.737
6.964
240,694
+0.19(+2.81%)
Jul 01, 2005
6.776
6.803
6.709
6.774
128,663
+0.01(+0.12%)
Jun 30, 2005
6.807
6.827
6.731
6.766
129,397
-0.02(-0.30%)
Jun 29, 2005
6.831
6.852
6.735
6.786
157,772
-0.04(-0.60%)
Jun 28, 2005
6.831
6.868
6.799
6.827
243,140
+0.03(+0.45%)
Jun 27, 2005
6.776
6.825
6.745
6.797
113,008
+0.05(+0.73%)
Jun 24, 2005
6.807
6.835
6.725
6.748
310,896
-0.07(-0.96%)
Jun 23, 2005
6.946
6.960
6.809
6.813
167,800
-0.15(-2.17%)
Jun 22, 2005
6.970
7.103
6.852
6.964
369,602
+0.03(+0.50%)
Jun 21, 2005
6.776
7.001
6.772
6.929
271,270
+0.14(+2.11%)
Jun 20, 2005
6.745
6.835
6.737
6.786
178,319
+0.00(+0.00%)
Jun 17, 2005
6.827
6.897
6.745
6.786
357,371
-0.07(-0.95%)
Jun 16, 2005
6.831
6.907
6.801
6.852
196,909
+0.02(+0.27%)
Jun 15, 2005
6.770
6.846
6.745
6.833
283,255
+0.08(+1.18%)
Jun 14, 2005
6.731
6.760
6.674
6.754
327,529
-0.01(-0.21%)
Jun 13, 2005
6.553
6.786
6.492
6.768
312,364
+0.21(+3.24%)
Jun 10, 2005
6.472
6.557
6.418
6.555
271,270
+0.08(+1.29%)
Jun 09, 2005
6.296
6.492
6.255
6.472
339,760
+0.15(+2.39%)
Jun 08, 2005
6.441
6.455
6.286
6.320
158,750
-0.16(-2.40%)
Jun 07, 2005
6.259
6.508
6.259
6.476
243,873
+0.25(+3.94%)
Jun 06, 2005
6.081
6.234
6.081
6.230
142,850
+0.02(+0.33%)
Jun 03, 2005
6.245
6.245
6.071
6.210
130,865
-0.03(-0.56%)
Jun 02, 2005
6.136
6.245
6.102
6.245
140,649
+0.10(+1.66%)
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.