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
Acadia Realty Trust
(NY:
AKR
)
17.24
+0.61 (+3.67%)
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 29, 2009
7.774
7.970
7.685
7.970
667,337
+0.20(+2.60%)
May 28, 2009
7.934
8.035
7.643
7.768
1,192,840
-0.11(-1.43%)
May 27, 2009
8.172
8.214
7.798
7.881
760,643
-0.33(-3.98%)
May 26, 2009
7.738
8.261
7.673
8.208
574,254
+0.42(+5.34%)
May 22, 2009
7.839
8.000
7.738
7.792
438,556
-0.02(-0.23%)
May 21, 2009
7.727
7.946
7.596
7.810
407,036
-0.06(-0.75%)
May 20, 2009
7.940
8.035
7.822
7.869
625,891
+0.03(+0.38%)
May 19, 2009
7.566
7.982
7.382
7.839
911,744
+0.15(+2.01%)
May 18, 2009
7.430
7.744
7.376
7.685
777,017
+0.36(+4.95%)
May 15, 2009
7.418
7.537
7.192
7.323
810,199
-0.13(-1.75%)
May 14, 2009
7.180
7.560
7.121
7.453
1,346,915
+0.29(+3.98%)
May 13, 2009
7.620
7.638
7.103
7.168
470,160
-0.62(-7.93%)
May 12, 2009
8.196
8.273
7.638
7.786
619,270
-0.33(-4.03%)
May 11, 2009
8.315
8.398
8.083
8.113
920,897
-0.43(-5.07%)
May 08, 2009
8.018
8.617
7.988
8.546
791,938
+0.68(+8.69%)
May 07, 2009
8.552
8.695
7.679
7.863
971,216
-0.71(-8.25%)
May 06, 2009
8.611
8.695
8.196
8.570
1,780,419
+0.10(+1.12%)
May 05, 2009
8.564
8.677
8.315
8.475
1,575,024
-0.19(-2.19%)
May 04, 2009
8.380
8.671
8.380
8.665
521,648
+0.66(+8.23%)
May 01, 2009
8.540
8.686
7.911
8.006
694,975
-0.61(-7.03%)
Apr 30, 2009
8.576
9.122
8.404
8.611
1,689,874
+0.23(+2.69%)
Apr 29, 2009
8.035
8.558
8.006
8.386
828,391
+0.46(+5.77%)
Apr 28, 2009
8.024
8.255
7.869
7.929
658,742
-0.24(-2.91%)
Apr 27, 2009
8.338
8.570
7.934
8.166
672,980
-0.35(-4.11%)
Apr 24, 2009
8.309
8.671
8.267
8.516
1,416,831
+0.22(+2.65%)
Apr 23, 2009
8.000
8.315
7.632
8.297
1,110,036
+0.34(+4.33%)
Apr 22, 2009
8.047
8.481
7.899
7.952
766,511
-0.31(-3.74%)
Apr 21, 2009
7.673
8.309
7.459
8.261
894,852
+0.51(+6.59%)
Apr 20, 2009
7.917
8.041
7.638
7.750
959,200
-0.42(-5.16%)
Apr 17, 2009
7.554
8.261
7.400
8.172
1,203,667
+0.60(+7.92%)
Apr 16, 2009
7.483
7.750
7.192
7.572
1,014,506
+0.13(+1.76%)
Apr 15, 2009
7.156
7.453
7.032
7.442
785,636
+0.19(+2.62%)
Apr 14, 2009
7.216
7.418
7.133
7.251
5,617,933
-0.21(-2.86%)
Apr 13, 2009
7.139
7.590
6.990
7.465
424,687
+0.23(+3.12%)
Apr 09, 2009
6.830
7.269
6.598
7.240
654,429
+0.62(+9.33%)
Apr 08, 2009
6.693
6.693
6.236
6.622
590,352
-0.03(-0.45%)
Apr 07, 2009
7.055
7.133
6.622
6.652
438,856
-0.55(-7.67%)
Apr 06, 2009
6.978
7.257
6.747
7.204
459,105
+0.11(+1.59%)
Apr 03, 2009
6.622
7.109
6.414
7.091
530,493
+0.47(+7.09%)
Apr 02, 2009
6.586
6.753
6.485
6.622
800,886
+0.21(+3.24%)
Apr 01, 2009
6.295
6.473
6.159
6.414
422,252
+0.11(+1.79%)
Mar 31, 2009
6.188
6.503
6.105
6.301
923,652
+0.25(+4.12%)
Mar 30, 2009
6.081
6.260
5.903
6.052
350,435
-0.79(-11.55%)
Mar 26, 2009
6.527
6.854
6.361
6.842
614,887
+0.40(+6.18%)
Mar 25, 2009
6.331
6.717
5.897
6.444
412,719
+0.19(+3.04%)
Mar 24, 2009
6.325
6.753
6.212
6.254
461,507
-0.20(-3.13%)
Mar 23, 2009
5.986
6.468
5.981
6.456
844,422
+0.72(+12.64%)
Mar 20, 2009
6.895
6.895
5.642
5.731
1,639,853
-1.09(-15.94%)
Mar 19, 2009
7.275
7.299
6.788
6.818
434,773
-0.31(-4.33%)
Mar 18, 2009
6.764
7.264
6.610
7.127
658,331
+0.30(+4.44%)
Mar 17, 2009
6.272
6.848
6.177
6.824
410,386
+0.56(+9.01%)
Mar 16, 2009
6.883
6.883
6.218
6.260
365,700
-0.45(-6.64%)
Mar 13, 2009
6.865
6.996
6.592
6.705
0
-0.10(-1.40%)
Mar 12, 2009
6.046
6.949
5.909
6.800
576,700
+0.74(+12.14%)
Mar 11, 2009
5.957
6.289
5.826
6.064
376,845
+0.14(+2.30%)
Mar 10, 2009
5.410
6.004
5.339
5.927
450,708
+0.69(+13.15%)
Mar 09, 2009
5.197
5.387
5.107
5.238
450,067
-0.05(-0.90%)
Mar 06, 2009
5.583
5.678
5.048
5.286
0
-0.28(-5.02%)
Mar 05, 2009
6.016
6.129
5.556
5.565
369,632
-0.56(-9.12%)
Mar 04, 2009
6.052
6.165
5.856
6.123
547,591
+0.36(+6.18%)
Mar 02, 2009
5.832
6.188
5.707
5.767
957,350
-0.20(-3.29%)
Feb 27, 2009
5.660
6.224
5.523
5.963
0
-0.07(-1.08%)
Feb 26, 2009
5.921
6.265
5.850
6.028
1,219,860
+0.08(+1.40%)
Feb 25, 2009
5.957
6.177
5.618
5.945
775,144
-0.08(-1.38%)
Feb 24, 2009
5.505
6.087
5.505
6.028
752,132
+0.60(+11.05%)
Feb 23, 2009
5.654
5.773
5.250
5.428
806,914
-0.07(-1.30%)
Feb 20, 2009
5.191
5.541
5.125
5.499
0
+0.11(+1.98%)
Feb 19, 2009
5.701
5.796
5.339
5.393
545,309
-0.23(-4.02%)
Feb 18, 2009
5.838
5.838
5.464
5.618
520,199
-0.13(-2.27%)
Feb 17, 2009
6.081
6.129
5.678
5.749
657,743
-0.49(-7.81%)
Feb 13, 2009
6.527
6.669
6.200
6.236
629,629
-0.36(-5.41%)
Feb 12, 2009
6.711
6.711
6.099
6.592
697,257
-0.27(-3.90%)
Feb 11, 2009
6.788
6.937
6.628
6.859
374,670
-0.01(-0.09%)
Feb 10, 2009
7.323
7.358
6.836
6.865
629,157
-0.49(-6.70%)
Feb 09, 2009
7.091
7.382
6.984
7.358
374,412
+0.20(+2.82%)
Feb 06, 2009
6.551
7.240
6.551
7.156
354,092
+0.49(+7.30%)
Feb 05, 2009
6.865
6.865
6.485
6.669
749,438
-0.20(-2.85%)
Feb 04, 2009
6.848
7.127
6.788
6.865
476,147
-0.08(-1.20%)
Feb 03, 2009
7.139
7.139
6.836
6.949
429,006
+0.00(+0.00%)
Feb 02, 2009
6.883
7.050
6.640
6.949
673,525
+0.02(+0.26%)
Jan 30, 2009
7.287
7.394
6.883
6.931
0
-0.23(-3.23%)
Jan 29, 2009
7.542
7.697
7.109
7.162
470,227
-0.51(-6.66%)
Jan 28, 2009
7.281
7.733
7.067
7.673
684,475
+0.67(+9.58%)
Jan 27, 2009
6.972
7.145
6.854
7.002
647,110
+0.04(+0.51%)
Jan 26, 2009
7.026
7.263
6.859
6.966
763,379
-0.02(-0.34%)
Jan 23, 2009
6.747
7.097
6.658
6.990
768,118
+0.07(+0.94%)
Jan 22, 2009
6.990
7.305
6.687
6.925
906,341
-0.26(-3.64%)
Jan 21, 2009
6.895
7.204
6.533
7.186
1,079,289
+0.30(+4.31%)
Jan 20, 2009
7.703
7.715
6.865
6.889
597,748
-0.92(-11.79%)
Jan 16, 2009
7.970
7.988
7.537
7.810
564,341
+0.00(+0.00%)
Jan 15, 2009
7.626
8.119
7.275
7.810
511,376
+0.20(+2.65%)
Jan 14, 2009
7.738
8.035
7.400
7.608
608,428
-0.39(-4.90%)
Jan 13, 2009
7.845
8.273
7.780
8.000
472,655
+0.21(+2.67%)
Jan 12, 2009
7.994
8.172
7.721
7.792
458,888
-0.40(-4.93%)
Jan 09, 2009
8.641
8.659
8.184
8.196
431,804
-0.42(-4.83%)
Jan 08, 2009
8.463
8.724
8.356
8.611
312,856
+0.07(+0.76%)
Jan 07, 2009
8.356
8.724
8.303
8.546
518,604
-0.02(-0.28%)
Jan 06, 2009
8.119
8.683
8.119
8.570
786,055
+0.46(+5.64%)
Jan 05, 2009
8.410
8.469
7.988
8.113
826,845
-0.30(-3.53%)
Jan 02, 2009
8.564
8.564
8.202
8.410
0
-0.07(-0.77%)
Jan 01, 2009
8.261
8.635
8.142
8.475
0
+0.00(+0.00%)
Dec 31, 2008
8.261
8.635
8.142
8.475
401,509
+0.29(+3.48%)
Dec 30, 2008
7.780
8.225
7.709
8.190
462,845
+0.52(+6.82%)
Dec 29, 2008
7.988
8.029
7.531
7.667
609,863
-0.69(-8.24%)
Dec 26, 2008
8.415
8.546
8.196
8.356
248,609
+0.01(+0.07%)
Dec 24, 2008
8.451
8.511
8.249
8.350
212,870
-0.11(-1.33%)
Dec 23, 2008
8.825
8.902
8.273
8.463
808,854
-0.43(-4.87%)
Dec 22, 2008
9.205
9.241
8.421
8.897
744,455
-0.31(-3.42%)
Dec 19, 2008
8.873
9.556
8.861
9.211
976,587
+0.37(+4.16%)
Dec 18, 2008
9.241
9.354
8.712
8.843
808,121
-0.43(-4.67%)
Dec 17, 2008
9.009
9.490
8.611
9.277
729,557
+0.02(+0.19%)
Dec 16, 2008
8.415
9.265
8.392
9.259
588,448
+1.06(+12.89%)
Dec 15, 2008
8.522
8.629
7.940
8.202
321,738
-0.25(-2.95%)
Dec 12, 2008
7.911
8.451
7.833
8.451
718,028
+0.28(+3.42%)
Dec 11, 2008
8.641
9.199
7.964
8.172
1,023,252
-0.59(-6.78%)
Dec 10, 2008
8.237
8.932
8.184
8.766
528,402
+0.59(+7.27%)
Dec 09, 2008
8.784
8.998
8.024
8.172
481,766
-0.68(-7.71%)
Dec 08, 2008
8.356
8.897
8.356
8.855
677,873
+0.80(+9.96%)
Dec 05, 2008
7.655
8.190
7.477
8.053
944,501
+0.34(+4.47%)
Dec 04, 2008
7.685
8.225
7.608
7.709
969,515
+0.01(+0.08%)
Dec 03, 2008
7.186
7.822
7.109
7.703
466,893
+0.28(+3.76%)
Dec 02, 2008
6.996
7.519
6.931
7.424
721,355
+0.57(+8.32%)
Dec 01, 2008
8.113
8.309
6.800
6.854
714,511
-1.45(-17.45%)
Nov 28, 2008
8.303
8.398
8.041
8.303
222,938
+0.10(+1.16%)
Nov 26, 2008
7.317
8.273
7.317
8.208
845,466
+0.70(+9.34%)
Nov 25, 2008
7.192
7.554
7.067
7.507
727,366
+0.42(+5.86%)
Nov 24, 2008
6.402
7.240
6.289
7.091
658,518
+0.91(+14.70%)
Nov 21, 2008
6.159
6.218
5.369
6.182
1,091,720
+0.24(+4.00%)
Nov 20, 2008
6.272
6.913
5.921
5.945
1,141,729
-0.41(-6.45%)
Nov 19, 2008
6.865
6.984
6.319
6.355
1,911,184
-0.65(-9.32%)
Nov 18, 2008
7.329
7.335
6.592
7.008
759,564
-0.33(-4.45%)
Nov 17, 2008
7.370
7.578
7.180
7.335
709,759
+0.01(+0.08%)
Nov 14, 2008
8.071
8.071
7.281
7.329
0
-1.01(-12.11%)
Nov 13, 2008
8.178
8.451
7.721
8.338
1,350,136
+0.27(+3.31%)
Nov 12, 2008
8.285
8.320
8.024
8.071
626,492
-0.24(-2.93%)
Nov 11, 2008
8.730
8.766
8.208
8.315
1,114,079
-0.58(-6.48%)
Nov 10, 2008
9.627
9.669
8.831
8.891
699,456
-0.60(-6.32%)
Nov 07, 2008
9.449
9.663
9.087
9.490
582,336
+0.10(+1.01%)
Nov 06, 2008
9.485
9.585
9.217
9.395
513,731
-0.21(-2.22%)
Nov 05, 2008
10.43
10.55
9.568
9.609
522,164
-1.05(-9.86%)
Nov 04, 2008
10.59
10.74
10.28
10.66
917,186
+0.27(+2.57%)
Nov 03, 2008
10.64
10.73
10.36
10.39
395,918
-0.34(-3.15%)
Oct 31, 2008
9.912
10.74
9.876
10.73
675,019
+0.80(+8.01%)
Oct 30, 2008
10.03
10.20
9.692
9.936
398,829
+0.40(+4.24%)
Oct 29, 2008
9.449
9.865
9.069
9.532
970,532
+0.08(+0.88%)
Oct 28, 2008
8.689
9.502
8.208
9.449
1,028,470
+1.04(+12.36%)
Oct 27, 2008
8.766
9.069
8.392
8.410
906,398
-0.48(-5.41%)
Oct 24, 2008
9.093
9.342
8.736
8.891
656,406
-0.76(-7.88%)
Oct 23, 2008
9.983
10.04
8.956
9.651
859,324
-0.27(-2.75%)
Oct 22, 2008
10.20
10.47
9.681
9.924
676,504
-0.57(-5.43%)
Oct 21, 2008
11.05
11.05
10.48
10.49
639,681
-0.55(-5.00%)
Oct 20, 2008
11.12
11.25
10.84
11.05
425,044
+0.02(+0.22%)
Oct 17, 2008
10.64
11.25
10.51
11.02
1,904,533
+0.18(+1.64%)
Oct 16, 2008
10.45
11.04
10.05
10.84
1,350,777
+0.55(+5.30%)
Oct 15, 2008
11.15
11.42
10.30
10.30
625,224
-1.16(-10.11%)
Oct 14, 2008
12.73
12.92
11.05
11.46
713,191
-0.76(-6.22%)
Oct 13, 2008
11.77
12.28
11.24
12.22
807,283
+1.15(+10.35%)
Oct 10, 2008
10.83
11.55
10.47
11.07
0
+0.00(+0.00%)
Oct 09, 2008
12.47
12.83
11.07
11.07
739,641
-1.40(-11.20%)
Oct 08, 2008
12.77
13.63
12.47
12.47
1,553,591
-0.62(-4.76%)
Oct 07, 2008
13.62
13.74
12.73
13.09
1,087,846
-0.54(-3.96%)
Oct 06, 2008
13.49
13.89
12.94
13.63
652,569
-0.25(-1.80%)
Oct 03, 2008
14.69
14.97
13.88
13.88
0
-0.56(-3.91%)
Oct 02, 2008
14.81
14.85
14.37
14.44
459,052
-0.42(-2.84%)
Oct 01, 2008
14.84
14.98
14.47
14.87
499,003
-0.15(-0.99%)
Sep 30, 2008
14.68
15.13
14.33
15.01
469,506
+0.49(+3.40%)
Sep 29, 2008
14.54
14.89
14.40
14.52
364,986
-0.38(-2.55%)
Sep 26, 2008
14.13
14.95
14.13
14.90
0
+0.18(+1.25%)
Sep 25, 2008
14.58
14.92
14.52
14.72
998,416
+0.31(+2.14%)
Sep 24, 2008
14.62
14.62
14.33
14.41
358,790
-0.04(-0.25%)
Sep 23, 2008
14.36
14.84
14.36
14.44
390,428
+0.02(+0.16%)
Sep 22, 2008
14.88
14.98
14.41
14.42
570,403
-0.60(-3.99%)
Sep 19, 2008
14.92
15.52
14.75
15.02
0
+0.33(+2.26%)
Sep 18, 2008
14.46
14.94
14.21
14.69
1,389,043
+0.49(+3.43%)
Sep 17, 2008
14.43
14.66
14.18
14.20
618,125
-0.46(-3.12%)
Sep 16, 2008
13.93
14.79
13.88
14.66
667,735
+0.53(+3.74%)
Sep 15, 2008
14.24
14.76
14.13
14.13
551,889
-0.57(-3.88%)
Sep 12, 2008
14.43
14.75
14.28
14.70
274,693
+0.06(+0.41%)
Sep 11, 2008
14.09
14.65
14.07
14.64
682,966
+0.27(+1.90%)
Sep 10, 2008
14.40
14.44
14.16
14.37
314,233
+0.07(+0.46%)
Sep 09, 2008
14.34
14.70
14.30
14.30
407,701
-0.28(-1.91%)
Sep 08, 2008
14.37
14.71
14.35
14.58
780,546
+0.62(+4.47%)
Sep 05, 2008
13.91
14.00
13.66
13.96
0
-0.04(-0.30%)
Sep 04, 2008
14.03
14.24
13.90
14.00
739,348
-0.23(-1.59%)
Sep 03, 2008
14.09
14.33
14.09
14.22
531,798
+0.05(+0.34%)
Sep 02, 2008
14.36
14.82
13.98
14.18
654,253
+0.07(+0.51%)
Aug 29, 2008
14.04
14.34
13.97
14.11
0
-0.07(-0.46%)
Aug 28, 2008
13.81
14.27
13.74
14.17
366,641
+0.50(+3.69%)
Aug 27, 2008
13.66
13.80
13.56
13.67
301,883
+0.04(+0.30%)
Aug 26, 2008
13.61
13.83
13.53
13.62
343,173
+0.02(+0.17%)
Aug 25, 2008
13.75
13.77
13.59
13.60
466,041
-0.32(-2.30%)
Aug 22, 2008
13.63
14.01
13.58
13.92
0
+0.47(+3.49%)
Aug 21, 2008
13.30
13.60
13.23
13.45
1,189,150
+0.07(+0.53%)
Aug 20, 2008
13.55
13.63
13.24
13.38
309,729
-0.12(-0.92%)
Aug 19, 2008
13.62
13.66
13.39
13.51
368,295
-0.20(-1.47%)
Aug 18, 2008
14.00
14.08
13.58
13.71
376,636
-0.25(-1.79%)
Aug 15, 2008
14.21
14.41
13.83
13.96
0
-0.17(-1.18%)
Aug 14, 2008
14.00
14.23
14.00
14.12
293,145
-0.01(-0.04%)
Aug 13, 2008
14.16
14.31
13.98
14.13
373,907
-0.07(-0.46%)
Aug 12, 2008
14.53
14.59
14.11
14.19
497,861
-0.47(-3.20%)
Aug 11, 2008
14.68
14.82
14.44
14.66
597,894
+0.02(+0.16%)
Aug 08, 2008
14.06
14.81
13.89
14.64
420,102
+0.58(+4.14%)
Aug 07, 2008
13.93
14.24
13.87
14.06
317,690
-0.07(-0.50%)
Aug 06, 2008
14.09
14.24
13.84
14.13
303,499
-0.05(-0.34%)
Aug 05, 2008
13.62
14.20
13.47
14.18
591,789
+0.71(+5.25%)
Aug 04, 2008
13.42
13.65
13.31
13.47
539,098
+0.05(+0.35%)
Aug 01, 2008
13.55
13.55
13.23
13.42
999,473
-0.05(-0.40%)
Jul 31, 2008
12.99
14.85
12.70
13.48
1,143,749
+0.14(+1.07%)
Jul 30, 2008
13.37
13.73
13.01
13.33
367,234
-0.01(-0.09%)
Jul 29, 2008
13.34
13.41
12.98
13.34
632,291
+0.46(+3.55%)
Jul 28, 2008
13.02
13.30
12.81
12.89
244,101
-0.21(-1.59%)
Jul 25, 2008
13.13
13.32
12.89
13.10
380,693
+0.11(+0.82%)
Jul 24, 2008
13.57
13.57
12.95
12.99
564,284
-0.53(-3.95%)
Jul 23, 2008
13.44
13.68
13.35
13.52
2,123,640
+0.09(+0.66%)
Jul 22, 2008
13.36
13.43
13.24
13.43
873,054
+0.05(+0.35%)
Jul 21, 2008
13.52
13.52
13.32
13.39
338,323
-0.02(-0.18%)
Jul 18, 2008
13.52
13.62
13.34
13.41
570,664
-0.17(-1.22%)
Jul 17, 2008
13.61
13.78
13.42
13.58
596,254
-0.03(-0.22%)
Jul 16, 2008
13.21
13.61
12.90
13.61
585,352
+0.46(+3.52%)
Jul 15, 2008
13.15
13.42
12.91
13.14
1,025,052
-0.02(-0.18%)
Jul 14, 2008
13.75
13.75
13.13
13.17
744,433
-0.43(-3.15%)
Jul 11, 2008
13.31
13.66
13.29
13.59
411,981
+0.14(+1.06%)
Jul 10, 2008
13.39
13.66
13.36
13.45
448,518
+0.07(+0.49%)
Jul 09, 2008
14.19
14.24
13.31
13.39
485,043
-0.72(-5.09%)
Jul 08, 2008
13.51
14.11
13.42
14.11
733,613
+0.62(+4.63%)
Jul 07, 2008
13.75
13.78
13.32
13.48
249,766
-0.17(-1.26%)
Jul 04, 2008
13.87
13.93
13.58
13.65
292,435
+0.00(+0.00%)
Jul 03, 2008
13.87
13.93
13.58
13.65
292,435
-0.16(-1.16%)
Jul 02, 2008
13.94
14.05
13.78
13.81
477,555
-0.12(-0.89%)
Jul 01, 2008
13.61
13.95
13.52
13.94
464,224
+0.19(+1.38%)
Jun 30, 2008
13.65
13.87
13.65
13.75
372,696
+0.08(+0.56%)
Jun 27, 2008
13.75
13.83
13.39
13.67
948,710
-0.07(-0.48%)
Jun 26, 2008
13.85
13.85
13.64
13.74
249,419
-0.36(-2.57%)
Jun 25, 2008
13.93
14.27
13.89
14.10
281,493
+0.17(+1.19%)
Jun 24, 2008
14.11
14.32
13.93
13.93
231,281
-0.29(-2.05%)
Jun 23, 2008
14.56
14.73
14.22
14.22
500,695
-0.19(-1.32%)
Jun 20, 2008
14.61
14.68
14.30
14.41
758,037
-0.26(-1.78%)
Jun 19, 2008
14.39
14.68
14.30
14.68
211,426
+0.29(+1.98%)
Jun 18, 2008
14.53
14.54
14.28
14.39
252,803
-0.16(-1.10%)
Jun 17, 2008
15.00
15.06
14.55
14.55
371,560
-0.38(-2.55%)
Jun 16, 2008
14.77
14.98
14.64
14.93
301,192
+0.16(+1.09%)
Jun 13, 2008
14.53
14.77
14.46
14.77
290,274
+0.31(+2.18%)
Jun 12, 2008
14.49
14.62
14.33
14.46
374,538
+0.11(+0.75%)
Jun 11, 2008
14.39
14.57
14.30
14.35
317,722
-0.11(-0.74%)
Jun 10, 2008
14.41
14.50
14.13
14.46
285,082
+0.06(+0.41%)
Jun 09, 2008
14.66
14.69
14.35
14.40
383,737
-0.20(-1.34%)
Jun 06, 2008
15.14
15.14
14.58
14.59
242,502
-0.64(-4.21%)
Jun 05, 2008
15.17
15.35
15.08
15.23
390,833
+0.24(+1.58%)
Jun 04, 2008
14.66
15.11
14.65
15.00
318,103
+0.27(+1.81%)
Jun 03, 2008
14.54
14.76
14.51
14.73
2,068,422
+0.12(+0.81%)
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.