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
Celestica
(NY:
CLS
)
54.89
UNCHANGED
Streaming Delayed 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 28, 2010
9.310
9.370
9.100
9.310
1,043,858
+0.01(+0.11%)
May 27, 2010
8.960
9.300
8.880
9.300
770,594
+0.52(+5.92%)
May 26, 2010
8.890
9.080
8.750
8.780
124
+0.02(+0.23%)
May 25, 2010
8.500
8.810
8.400
8.760
1,528,177
+0.06(+0.69%)
May 24, 2010
8.810
9.090
8.690
8.700
334,667
-0.16(-1.81%)
May 21, 2010
8.670
8.880
8.530
8.860
2,614,382
+0.05(+0.57%)
May 20, 2010
8.800
9.120
8.770
8.810
1,873,467
-0.29(-3.19%)
May 19, 2010
9.220
9.290
8.990
9.100
1,493,824
-0.18(-1.94%)
May 18, 2010
9.370
9.670
9.270
9.280
1,502,807
-0.09(-0.96%)
May 17, 2010
9.460
9.610
9.140
9.370
801,895
-0.05(-0.53%)
May 14, 2010
9.420
9.620
9.270
9.420
1,106,301
-0.24(-2.48%)
May 13, 2010
9.830
9.870
9.620
9.660
674,260
-0.26(-2.62%)
May 12, 2010
9.470
9.980
9.470
9.920
1,043,141
+0.46(+4.86%)
May 11, 2010
9.620
9.680
9.400
9.460
1,930,554
-0.33(-3.37%)
May 10, 2010
9.750
9.820
9.710
9.790
1,076,671
+0.47(+5.04%)
May 07, 2010
9.330
9.540
8.920
9.320
1,660,707
-0.05(-0.53%)
May 06, 2010
9.370
10.00
8.700
9.370
100
-0.21(-2.19%)
May 05, 2010
9.660
9.930
9.488
9.580
1,767,782
-0.17(-1.74%)
May 04, 2010
9.700
9.790
9.570
9.750
1,304,844
-0.17(-1.71%)
May 03, 2010
9.950
10.21
9.870
9.920
1,438,515
+0.12(+1.22%)
Apr 30, 2010
10.26
10.35
9.780
9.800
1,457,406
-0.49(-4.76%)
Apr 29, 2010
10.26
10.35
10.14
10.29
431,188
+0.11(+1.08%)
Apr 28, 2010
10.23
10.31
9.970
10.18
1,213,644
-0.12(-1.17%)
Apr 27, 2010
10.64
10.66
10.23
10.30
1,004,789
-0.32(-3.01%)
Apr 26, 2010
10.89
10.98
10.48
10.62
1,233,134
-0.29(-2.66%)
Apr 23, 2010
10.65
11.16
10.60
10.91
1,551,172
+0.36(+3.41%)
Apr 22, 2010
10.39
10.64
10.01
10.55
1,755,221
+0.13(+1.25%)
Apr 21, 2010
11.00
11.04
10.34
10.42
3,562,478
-0.60(-5.44%)
Apr 20, 2010
10.88
11.08
10.86
11.02
793,001
+0.21(+1.94%)
Apr 19, 2010
10.65
10.83
10.63
10.81
1,641,556
+0.04(+0.37%)
Apr 16, 2010
10.70
10.88
10.70
10.77
795,662
-0.05(-0.46%)
Apr 15, 2010
10.79
10.88
10.79
10.82
332,886
-0.05(-0.46%)
Apr 14, 2010
10.77
10.96
10.73
10.87
677,313
+0.17(+1.59%)
Apr 13, 2010
10.91
10.91
10.66
10.70
631,192
-0.22(-2.01%)
Apr 12, 2010
10.92
10.94
10.85
10.92
543,801
-0.03(-0.27%)
Apr 09, 2010
10.97
11.03
10.90
10.95
452,679
+0.05(+0.46%)
Apr 08, 2010
10.87
10.95
10.74
10.90
448,544
-0.01(-0.09%)
Apr 07, 2010
10.89
10.97
10.79
10.91
688,892
+0.02(+0.18%)
Apr 06, 2010
10.92
10.96
10.82
10.89
826,393
+0.01(+0.09%)
Apr 05, 2010
10.80
10.95
10.75
10.88
609,749
+0.17(+1.59%)
Apr 01, 2010
10.97
10.71
10.71
10.71
984,800
-0.22(-2.01%)
Mar 31, 2010
11.24
11.27
10.87
10.93
1,091,051
-0.30(-2.67%)
Mar 30, 2010
11.12
11.28
11.12
11.23
816,890
+0.15(+1.35%)
Mar 29, 2010
10.85
11.17
10.85
11.08
650,393
+0.21(+1.93%)
Mar 26, 2010
10.95
11.17
10.76
10.87
697,039
-0.04(-0.37%)
Mar 25, 2010
10.95
11.26
10.88
10.91
1,191,833
+0.11(+1.02%)
Mar 24, 2010
11.12
11.12
10.78
10.80
863,329
-0.44(-3.91%)
Mar 23, 2010
10.70
11.34
10.66
11.24
2,165,743
+0.51(+4.75%)
Mar 22, 2010
10.53
10.76
10.46
10.73
923,761
+0.12(+1.13%)
Mar 19, 2010
10.83
10.89
10.57
10.61
733,960
-0.23(-2.12%)
Mar 18, 2010
10.96
10.99
10.80
10.84
324,524
-0.05(-0.46%)
Mar 17, 2010
10.82
11.00
10.82
10.89
249,185
+0.04(+0.37%)
Mar 16, 2010
10.73
10.92
10.72
10.85
407,152
+0.20(+1.88%)
Mar 15, 2010
10.52
10.65
10.52
10.65
419,953
-0.11(-1.02%)
Mar 12, 2010
10.63
10.81
10.62
10.76
407,323
+0.14(+1.32%)
Mar 11, 2010
10.72
10.78
10.56
10.62
496,125
-0.10(-0.93%)
Mar 10, 2010
10.57
10.77
10.44
10.72
1,024,293
-0.07(-0.65%)
Mar 09, 2010
10.63
10.99
10.60
10.79
737,618
+0.06(+0.56%)
Mar 08, 2010
10.82
10.96
10.72
10.73
384,662
-0.12(-1.11%)
Mar 05, 2010
10.96
11.00
10.80
10.85
479,582
-0.05(-0.46%)
Mar 04, 2010
10.97
11.00
10.85
10.90
404,990
-0.03(-0.27%)
Mar 03, 2010
10.90
11.13
10.88
10.93
583,967
+0.06(+0.55%)
Mar 02, 2010
10.62
11.05
10.52
10.87
1,105,239
+0.29(+2.74%)
Mar 01, 2010
10.37
10.60
10.32
10.58
511,929
+0.34(+3.32%)
Feb 26, 2010
10.40
10.40
10.19
10.24
788,764
-0.10(-0.97%)
Feb 25, 2010
10.22
10.44
10.12
10.34
644,724
-0.06(-0.58%)
Feb 24, 2010
10.41
10.51
10.32
10.40
429,768
+0.00(+0.00%)
Feb 23, 2010
10.67
10.74
10.33
10.40
359,895
-0.25(-2.35%)
Feb 22, 2010
10.74
10.84
10.58
10.65
1,002,373
+0.02(+0.19%)
Feb 19, 2010
10.67
10.80
10.59
10.63
550,377
-0.09(-0.84%)
Feb 18, 2010
10.41
10.78
10.38
10.72
687,223
+0.20(+1.90%)
Feb 17, 2010
10.65
10.67
10.37
10.52
619,867
-0.11(-1.03%)
Feb 16, 2010
10.61
10.76
10.46
10.63
1,450,933
+0.14(+1.33%)
Feb 12, 2010
10.10
10.49
10.49
10.49
785,900
+0.27(+2.64%)
Feb 11, 2010
10.03
10.24
9.950
10.22
1,519,095
+0.22(+2.20%)
Feb 10, 2010
10.17
10.36
9.970
10.00
1,536,073
-0.29(-2.82%)
Feb 09, 2010
10.00
10.37
9.980
10.29
1,189,546
+0.34(+3.42%)
Feb 08, 2010
10.01
10.34
9.920
9.950
981,877
-0.07(-0.70%)
Feb 05, 2010
9.900
10.11
9.740
10.02
1,328,166
+0.08(+0.80%)
Feb 04, 2010
10.37
10.48
9.910
9.940
1,546,836
-0.51(-4.88%)
Feb 03, 2010
10.60
10.88
10.44
10.45
1,505,026
-0.18(-1.69%)
Feb 02, 2010
10.19
10.71
10.19
10.63
1,551,677
+0.67(+6.67%)
Feb 01, 2010
9.920
10.28
9.850
9.965
2,136,285
+0.12(+1.27%)
Jan 29, 2010
9.930
10.00
9.670
9.840
1,897,147
-0.38(-3.67%)
Jan 28, 2010
10.19
10.50
9.860
10.21
3,950,614
+0.30(+3.08%)
Jan 27, 2010
9.850
10.11
9.750
9.910
3,287,524
+0.10(+1.02%)
Jan 26, 2010
9.580
9.910
9.360
9.810
2,616,010
+0.47(+5.03%)
Jan 25, 2010
9.180
9.370
9.120
9.340
894,818
+0.26(+2.86%)
Jan 22, 2010
9.400
9.460
9.020
9.080
807,337
-0.42(-4.42%)
Jan 21, 2010
9.550
9.710
9.480
9.500
658,837
-0.04(-0.42%)
Jan 20, 2010
9.650
9.670
9.500
9.540
621,986
-0.28(-2.85%)
Jan 19, 2010
9.740
9.870
9.690
9.820
475,303
+0.08(+0.82%)
Jan 15, 2010
9.720
9.740
9.740
9.740
466,000
-0.06(-0.61%)
Jan 14, 2010
9.750
9.830
9.750
9.800
338,435
+0.06(+0.62%)
Jan 13, 2010
9.710
9.770
9.650
9.740
247,587
+0.07(+0.72%)
Jan 12, 2010
9.790
9.820
9.640
9.670
373,878
-0.21(-2.13%)
Jan 11, 2010
9.880
10.07
9.800
9.880
993,348
+0.05(+0.51%)
Jan 08, 2010
9.620
9.890
9.580
9.830
471,520
+0.15(+1.55%)
Jan 07, 2010
9.690
9.770
9.580
9.680
282,142
-0.08(-0.82%)
Jan 06, 2010
9.640
9.790
9.620
9.760
997,087
+0.14(+1.46%)
Jan 05, 2010
9.800
9.900
9.590
9.620
741,139
-0.20(-2.04%)
Jan 04, 2010
9.580
9.860
9.580
9.820
912,001
+0.38(+4.03%)
Dec 31, 2009
9.560
9.440
9.440
9.440
369,500
-0.11(-1.15%)
Dec 30, 2009
9.520
9.570
9.430
9.550
377,499
-0.05(-0.52%)
Dec 29, 2009
9.640
9.750
9.570
9.600
611,050
-0.03(-0.31%)
Dec 28, 2009
9.620
9.740
9.590
9.630
832,557
+0.02(+0.21%)
Dec 24, 2009
9.500
9.670
9.460
9.610
393,926
+0.17(+1.80%)
Dec 23, 2009
9.220
9.490
9.100
9.440
4,156,056
+0.24(+2.61%)
Dec 22, 2009
9.020
9.320
9.010
9.200
816,686
+0.26(+2.91%)
Dec 21, 2009
8.840
9.000
8.770
8.940
700,073
+0.17(+1.94%)
Dec 18, 2009
8.600
8.850
8.550
8.770
928,644
+0.36(+4.28%)
Dec 17, 2009
8.430
8.480
8.350
8.410
612,026
-0.10(-1.18%)
Dec 16, 2009
8.450
8.610
8.420
8.510
691,354
+0.17(+2.04%)
Dec 15, 2009
8.180
8.440
8.180
8.340
644,876
+0.11(+1.34%)
Dec 14, 2009
8.270
8.350
8.230
8.230
498,168
-0.01(-0.12%)
Dec 11, 2009
8.240
8.270
8.140
8.240
956,811
+0.03(+0.37%)
Dec 10, 2009
8.380
8.410
8.190
8.210
520,172
-0.09(-1.08%)
Dec 09, 2009
8.280
8.330
8.120
8.300
640,532
+0.06(+0.73%)
Dec 08, 2009
8.420
8.420
8.160
8.240
466,306
-0.23(-2.72%)
Dec 07, 2009
8.360
8.550
8.290
8.470
600,813
+0.15(+1.80%)
Dec 04, 2009
8.310
8.520
8.210
8.320
865,397
+0.13(+1.59%)
Dec 03, 2009
8.290
8.340
8.120
8.190
1,305,615
-0.06(-0.73%)
Dec 02, 2009
8.340
8.410
8.220
8.250
2,546,903
-0.05(-0.60%)
Dec 01, 2009
8.250
8.370
8.050
8.300
2,091,488
+0.11(+1.34%)
Nov 30, 2009
8.300
8.365
8.050
8.190
632,251
-0.06(-0.73%)
Nov 27, 2009
8.170
8.390
8.160
8.250
246,747
-0.35(-4.07%)
Nov 25, 2009
8.510
8.690
8.510
8.600
615,726
+0.13(+1.53%)
Nov 24, 2009
8.650
8.710
8.420
8.470
725,669
-0.20(-2.31%)
Nov 23, 2009
8.790
8.880
8.620
8.670
487,018
+0.07(+0.81%)
Nov 20, 2009
8.530
8.680
8.440
8.600
790,430
+0.12(+1.42%)
Nov 19, 2009
8.670
8.670
8.410
8.480
542,267
-0.28(-3.20%)
Nov 18, 2009
8.750
8.850
8.610
8.760
374,739
-0.10(-1.13%)
Nov 17, 2009
8.900
8.930
8.750
8.860
605,868
-0.10(-1.12%)
Nov 16, 2009
8.830
9.055
8.830
8.960
616,601
+0.15(+1.70%)
Nov 13, 2009
8.760
8.840
8.670
8.810
596,247
+0.02(+0.23%)
Nov 12, 2009
9.120
9.120
8.690
8.790
890,714
-0.39(-4.25%)
Nov 11, 2009
8.870
9.210
8.870
9.180
1,819,313
+0.36(+4.08%)
Nov 10, 2009
8.720
8.910
8.660
8.820
917,431
+0.10(+1.15%)
Nov 09, 2009
8.520
8.790
8.520
8.720
752,932
+0.37(+4.43%)
Nov 06, 2009
8.130
8.470
8.100
8.350
695,165
+0.09(+1.09%)
Nov 05, 2009
8.150
8.450
8.090
8.260
1,012,094
+0.21(+2.61%)
Nov 04, 2009
8.440
8.440
7.960
8.050
1,157,950
-0.19(-2.31%)
Nov 03, 2009
8.070
8.340
7.990
8.240
1,461,029
+0.11(+1.35%)
Nov 02, 2009
8.300
8.460
7.930
8.130
1,604,137
-0.17(-2.05%)
Oct 30, 2009
8.380
8.480
8.160
8.300
1,236,923
-0.19(-2.24%)
Oct 29, 2009
7.940
8.510
7.940
8.490
954,124
+0.60(+7.60%)
Oct 28, 2009
8.270
8.410
7.860
7.890
1,342,917
-0.44(-5.28%)
Oct 27, 2009
8.570
8.640
8.260
8.330
1,045,957
-0.26(-3.03%)
Oct 26, 2009
8.560
8.830
8.460
8.590
1,254,219
+0.05(+0.59%)
Oct 23, 2009
8.500
8.580
8.450
8.540
2,147,064
-0.61(-6.67%)
Oct 22, 2009
9.060
9.180
8.910
9.150
1,097,748
+0.03(+0.33%)
Oct 21, 2009
9.120
9.390
9.100
9.120
893,566
-0.05(-0.55%)
Oct 20, 2009
9.080
9.200
9.070
9.170
907,305
-0.29(-3.07%)
Oct 19, 2009
9.620
9.620
9.350
9.460
981,727
+0.08(+0.85%)
Oct 16, 2009
9.400
9.470
9.130
9.380
1,348,274
-0.08(-0.85%)
Oct 15, 2009
9.720
9.740
9.440
9.460
791,919
-0.31(-3.17%)
Oct 14, 2009
9.560
9.860
9.440
9.770
1,187,871
+0.36(+3.83%)
Oct 13, 2009
9.530
9.570
9.390
9.410
681,034
-0.19(-1.98%)
Oct 12, 2009
9.730
9.730
9.420
9.600
290,273
+0.07(+0.73%)
Oct 09, 2009
9.390
9.550
9.390
9.530
368,243
+0.08(+0.85%)
Oct 08, 2009
9.350
9.485
9.260
9.450
893,027
+0.18(+1.94%)
Oct 07, 2009
9.230
9.430
9.150
9.270
774,089
+0.04(+0.43%)
Oct 06, 2009
9.220
9.250
9.100
9.230
649,529
+0.17(+1.88%)
Oct 05, 2009
8.930
9.100
8.790
9.060
641,197
+0.22(+2.49%)
Oct 02, 2009
8.740
9.030
8.590
8.840
455,027
+0.00(+0.00%)
Oct 01, 2009
9.510
9.560
8.840
8.840
876,818
-0.64(-6.75%)
Sep 30, 2009
9.070
9.600
8.980
9.480
1,913,147
+0.56(+6.28%)
Sep 29, 2009
9.180
9.180
8.860
8.920
953,705
-0.23(-2.51%)
Sep 28, 2009
8.610
9.190
8.610
9.150
1,414,058
+0.56(+6.52%)
Sep 25, 2009
8.960
9.010
8.530
8.590
1,137,065
-0.47(-5.19%)
Sep 24, 2009
9.150
9.270
8.780
9.060
1,212,202
-0.10(-1.09%)
Sep 23, 2009
9.320
9.370
9.140
9.160
1,073,254
-0.20(-2.14%)
Sep 22, 2009
9.500
9.510
9.200
9.360
867,461
-0.36(-3.70%)
Sep 21, 2009
9.700
9.820
9.600
9.720
282,978
-0.14(-1.42%)
Sep 18, 2009
9.820
9.970
9.660
9.860
573,932
+0.07(+0.72%)
Sep 17, 2009
10.06
10.13
9.740
9.790
967,810
-0.04(-0.36%)
Sep 16, 2009
9.890
10.11
9.660
9.826
1,708,892
+0.02(+0.16%)
Sep 15, 2009
9.490
9.960
9.390
9.810
1,523,943
+0.42(+4.47%)
Sep 14, 2009
9.360
9.440
9.230
9.390
567,668
-0.05(-0.53%)
Sep 11, 2009
9.500
9.595
9.440
9.440
668,885
-0.01(-0.11%)
Sep 10, 2009
9.330
9.490
9.230
9.450
783,960
+0.00(+0.00%)
Sep 09, 2009
9.300
9.630
9.180
9.450
2,302,740
+0.16(+1.72%)
Sep 08, 2009
9.370
9.530
9.290
9.290
1,308,613
+0.03(+0.32%)
Sep 04, 2009
9.010
9.330
9.010
9.260
1,305,851
+0.22(+2.43%)
Sep 03, 2009
8.690
9.110
8.650
9.040
1,117,472
+0.40(+4.63%)
Sep 02, 2009
8.370
8.800
8.360
8.640
1,299,356
+0.14(+1.65%)
Sep 01, 2009
8.450
8.785
8.400
8.500
930,505
+0.00(+0.00%)
Aug 31, 2009
8.580
8.580
8.400
8.500
740,288
-0.15(-1.73%)
Aug 28, 2009
8.810
8.930
8.600
8.650
646,503
+0.00(+0.00%)
Aug 27, 2009
8.830
8.830
8.500
8.650
387,129
-0.11(-1.26%)
Aug 26, 2009
8.680
8.860
8.600
8.760
440,515
+0.12(+1.39%)
Aug 25, 2009
8.600
8.650
8.460
8.640
398,134
+0.15(+1.77%)
Aug 24, 2009
8.960
9.020
8.480
8.490
501,442
-0.36(-4.07%)
Aug 21, 2009
8.460
9.000
8.340
8.850
1,123,430
+0.69(+8.46%)
Aug 20, 2009
8.120
8.200
8.000
8.160
261,552
+0.09(+1.12%)
Aug 19, 2009
7.910
8.120
7.910
8.070
246,835
-0.04(-0.49%)
Aug 18, 2009
7.850
8.140
7.820
8.110
404,028
+0.41(+5.36%)
Aug 17, 2009
7.740
7.860
7.630
7.697
513,982
-0.34(-4.26%)
Aug 14, 2009
8.230
8.230
8.000
8.040
554,475
-0.16(-1.95%)
Aug 13, 2009
8.340
8.340
8.160
8.200
383,756
-0.03(-0.36%)
Aug 12, 2009
8.120
8.410
8.060
8.230
467,123
+0.14(+1.73%)
Aug 11, 2009
7.990
8.170
7.990
8.090
361,389
-0.07(-0.86%)
Aug 10, 2009
8.190
8.260
8.080
8.160
326,849
+0.01(+0.12%)
Aug 07, 2009
8.210
8.290
8.080
8.150
647,035
-0.02(-0.24%)
Aug 06, 2009
8.330
8.460
8.090
8.170
1,373,037
-0.16(-1.92%)
Aug 05, 2009
8.010
8.420
7.970
8.330
1,005,543
+0.21(+2.59%)
Aug 04, 2009
8.010
8.250
7.940
8.120
1,092,549
+0.16(+2.01%)
Aug 03, 2009
8.250
8.250
7.920
7.960
591,715
-0.01(-0.13%)
Jul 31, 2009
7.830
8.080
7.810
7.970
516,728
+0.09(+1.14%)
Jul 30, 2009
7.860
7.950
7.820
7.880
494,507
+0.07(+0.90%)
Jul 29, 2009
7.650
7.820
7.570
7.810
486,258
+0.19(+2.49%)
Jul 28, 2009
7.590
7.720
7.430
7.620
708,425
-0.04(-0.52%)
Jul 27, 2009
7.860
7.930
7.600
7.660
1,089,546
-0.18(-2.30%)
Jul 24, 2009
7.860
8.110
7.640
7.840
539
-0.31(-3.80%)
Jul 23, 2009
7.700
8.290
7.390
8.150
3,179,765
+0.07(+0.87%)
Jul 22, 2009
7.620
8.100
7.570
8.080
1,673,937
+0.33(+4.26%)
Jul 21, 2009
7.900
7.940
7.710
7.750
671,136
+0.00(+0.00%)
Jul 20, 2009
7.600
7.890
7.580
7.750
685,252
+0.22(+2.92%)
Jul 17, 2009
7.620
7.630
7.310
7.530
762,697
-0.09(-1.18%)
Jul 16, 2009
7.530
7.660
7.490
7.620
983,725
+0.02(+0.26%)
Jul 15, 2009
7.000
7.610
6.990
7.600
2,033,326
+0.78(+11.44%)
Jul 14, 2009
6.640
7.220
6.470
6.820
4,080,335
+0.24(+3.65%)
Jul 13, 2009
6.340
6.610
6.330
6.580
767,706
+0.24(+3.79%)
Jul 10, 2009
6.290
6.380
5.931
6.340
594,832
+0.03(+0.48%)
Jul 09, 2009
6.190
6.350
6.180
6.310
436,367
+0.16(+2.60%)
Jul 08, 2009
6.340
6.340
6.070
6.150
1,435,639
-0.18(-2.84%)
Jul 07, 2009
6.500
6.500
6.290
6.330
465,655
-0.16(-2.47%)
Jul 06, 2009
6.440
6.550
6.300
6.490
857,737
+0.05(+0.78%)
Jul 02, 2009
6.650
6.720
6.440
6.440
560,964
-0.25(-3.74%)
Jul 01, 2009
6.880
6.970
6.690
6.690
505,223
-0.13(-1.91%)
Jun 30, 2009
6.690
6.840
6.690
6.820
833,497
+0.11(+1.64%)
Jun 29, 2009
6.840
6.840
6.640
6.710
516,863
-0.02(-0.30%)
Jun 26, 2009
6.800
6.850
6.680
6.730
828,792
-0.13(-1.90%)
Jun 25, 2009
6.840
6.900
6.760
6.860
809,201
+0.21(+3.16%)
Jun 24, 2009
6.540
6.750
6.480
6.650
1,086,744
+0.29(+4.56%)
Jun 23, 2009
6.300
6.380
6.100
6.360
1,710,781
+0.02(+0.32%)
Jun 22, 2009
6.450
6.490
6.300
6.340
819,313
-0.27(-4.08%)
Jun 19, 2009
6.880
6.880
6.570
6.610
1,047,382
-0.18(-2.65%)
Jun 18, 2009
6.750
6.830
6.630
6.790
780,090
+0.09(+1.34%)
Jun 17, 2009
6.840
6.840
6.570
6.700
891,352
-0.12(-1.76%)
Jun 16, 2009
6.980
7.230
6.780
6.820
992,713
-0.20(-2.85%)
Jun 15, 2009
7.230
7.230
6.820
7.020
646,516
-0.27(-3.70%)
Jun 12, 2009
7.250
7.400
7.140
7.290
573,494
-0.02(-0.27%)
Jun 11, 2009
7.130
7.410
7.130
7.310
1,312,200
+0.15(+2.09%)
Jun 10, 2009
7.760
7.810
7.130
7.160
1,510,463
-0.58(-7.49%)
Jun 09, 2009
7.390
7.810
7.350
7.740
839,257
+0.32(+4.31%)
Jun 08, 2009
7.440
7.520
7.270
7.420
800,488
-0.03(-0.40%)
Jun 05, 2009
6.990
7.700
6.990
7.450
2,296,983
+0.52(+7.50%)
Jun 04, 2009
6.830
6.930
6.750
6.930
605,873
+0.17(+2.51%)
Jun 03, 2009
6.945
6.990
6.730
6.760
538,934
-0.24(-3.43%)
Jun 02, 2009
7.270
7.290
6.880
7.000
1,047,739
-0.41(-5.53%)
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.