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
Kroger Co
(NY:
KR
)
50.11
-0.41 (-0.81%)
Streaming Delayed Price
Updated: 10:12 AM EDT, Jun 14, 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
8.628
8.701
8.499
8.701
15,219,343
+0.10(+1.20%)
May 28, 2009
8.415
8.617
8.338
8.598
15,951,308
+0.18(+2.08%)
May 27, 2009
8.621
8.655
8.411
8.422
12,294,973
-0.22(-2.52%)
May 26, 2009
8.480
8.640
8.312
8.640
16,984,764
+0.12(+1.39%)
May 22, 2009
8.537
8.567
8.441
8.521
13,510,673
+0.00(+0.04%)
May 21, 2009
8.430
8.563
8.319
8.518
14,983,130
+0.23(+2.72%)
May 20, 2009
8.281
8.491
8.281
8.293
14,181,052
+0.04(+0.46%)
May 19, 2009
8.323
8.380
8.212
8.254
11,494,062
-0.10(-1.19%)
May 18, 2009
8.380
8.399
8.151
8.354
13,459,202
+0.03(+0.41%)
May 15, 2009
8.453
8.552
8.319
8.319
25,234,782
-0.16(-1.85%)
May 14, 2009
8.170
8.617
8.121
8.476
24,471,126
+0.29(+3.54%)
May 13, 2009
8.174
8.357
8.056
8.186
18,517,164
-0.05(-0.65%)
May 12, 2009
8.281
8.338
8.209
8.239
11,673,708
-0.04(-0.46%)
May 11, 2009
8.197
8.319
8.136
8.277
14,070,166
-0.02(-0.18%)
May 08, 2009
8.323
8.365
8.140
8.293
23,992,420
+0.06(+0.79%)
May 07, 2009
8.422
8.460
8.209
8.228
23,073,680
-0.13(-1.55%)
May 06, 2009
8.586
8.651
8.251
8.357
19,070,908
-0.17(-1.97%)
May 05, 2009
8.598
8.651
8.472
8.525
20,554,608
-0.02(-0.18%)
May 04, 2009
8.357
8.548
8.323
8.541
13,198,401
+0.16(+1.87%)
May 01, 2009
8.239
8.384
8.117
8.384
18,377,802
+0.13(+1.62%)
Apr 30, 2009
8.354
8.376
8.050
8.251
35,893,752
-0.21(-2.44%)
Apr 29, 2009
8.350
8.502
8.243
8.457
18,309,314
+0.18(+2.21%)
Apr 28, 2009
8.132
8.369
8.052
8.273
15,897,773
+0.08(+1.03%)
Apr 27, 2009
8.086
8.331
8.052
8.189
14,232,256
+0.02(+0.19%)
Apr 24, 2009
8.220
8.247
8.090
8.174
13,478,554
+0.01(+0.09%)
Apr 23, 2009
8.132
8.258
8.056
8.167
15,981,750
+0.03(+0.38%)
Apr 22, 2009
7.907
8.277
7.907
8.136
17,491,140
+0.17(+2.11%)
Apr 21, 2009
7.846
8.140
7.846
7.968
20,304,578
+0.03(+0.34%)
Apr 20, 2009
7.819
7.997
7.819
7.941
17,920,866
+0.04(+0.48%)
Apr 17, 2009
8.086
8.086
7.873
7.903
19,001,954
-0.11(-1.38%)
Apr 16, 2009
7.919
8.048
7.804
8.014
17,163,140
+0.15(+1.84%)
Apr 15, 2009
7.861
7.953
7.774
7.869
16,987,728
-0.04(-0.48%)
Apr 14, 2009
7.785
7.976
7.705
7.907
22,515,452
+0.08(+1.02%)
Apr 13, 2009
7.697
7.850
7.655
7.827
13,873,115
+0.10(+1.28%)
Apr 09, 2009
8.014
8.071
7.594
7.728
27,042,174
-0.22(-2.74%)
Apr 08, 2009
7.716
7.949
7.690
7.945
21,682,974
+0.24(+3.12%)
Apr 07, 2009
7.919
8.002
7.658
7.705
24,650,848
-0.44(-5.34%)
Apr 06, 2009
8.151
8.228
7.987
8.140
11,759,011
-0.06(-0.70%)
Apr 03, 2009
8.293
8.388
8.159
8.197
13,684,989
-0.08(-0.92%)
Apr 02, 2009
8.266
8.418
8.189
8.273
20,601,722
+0.13(+1.59%)
Apr 01, 2009
8.029
8.243
8.014
8.144
16,286,139
+0.05(+0.57%)
Mar 31, 2009
8.220
8.300
8.014
8.098
16,356,870
-0.09(-1.07%)
Mar 30, 2009
8.300
8.392
8.060
8.186
14,077,333
-0.29(-3.42%)
Mar 26, 2009
8.342
8.480
8.239
8.476
18,814,010
+0.19(+2.26%)
Mar 25, 2009
8.102
8.300
8.006
8.289
21,702,842
+0.23(+2.89%)
Mar 24, 2009
7.957
8.201
7.926
8.056
20,500,614
+0.01(+0.14%)
Mar 23, 2009
7.905
8.048
7.857
8.044
23,381,822
+0.14(+1.79%)
Mar 20, 2009
8.029
8.044
7.857
7.903
19,153,466
-0.08(-1.00%)
Mar 19, 2009
8.205
8.205
7.903
7.983
13,676,499
-0.13(-1.65%)
Mar 18, 2009
8.052
8.193
7.930
8.117
17,346,910
-0.05(-0.61%)
Mar 17, 2009
8.052
8.170
7.850
8.167
15,970,671
+0.10(+1.28%)
Mar 16, 2009
8.186
8.300
8.041
8.064
12,684,492
-0.05(-0.66%)
Mar 13, 2009
8.159
8.180
8.026
8.117
0
-0.01(-0.14%)
Mar 12, 2009
7.949
8.186
7.854
8.128
19,738,180
+0.18(+2.31%)
Mar 11, 2009
8.243
8.335
7.789
7.945
23,790,622
-0.21(-2.62%)
Mar 10, 2009
7.819
8.300
7.655
8.159
34,339,440
+0.73(+9.87%)
Mar 09, 2009
7.529
7.663
7.400
7.426
25,122,706
-0.15(-1.96%)
Mar 06, 2009
7.754
7.812
7.438
7.575
0
-0.11(-1.44%)
Mar 05, 2009
7.743
7.907
7.613
7.686
21,049,952
-0.17(-2.14%)
Mar 04, 2009
7.812
8.014
7.693
7.854
18,134,408
+0.10(+1.28%)
Mar 02, 2009
7.766
7.884
7.632
7.754
18,898,858
-0.13(-1.69%)
Feb 27, 2009
7.899
8.048
7.766
7.888
0
-0.00(-0.05%)
Feb 26, 2009
8.315
8.315
7.754
7.892
32,613,440
-0.47(-5.66%)
Feb 25, 2009
8.140
8.502
8.140
8.365
23,683,368
+0.23(+2.81%)
Feb 24, 2009
8.064
8.159
7.938
8.136
20,615,074
+0.11(+1.38%)
Feb 23, 2009
8.506
8.518
8.014
8.025
25,150,632
-0.44(-5.14%)
Feb 20, 2009
8.308
8.541
8.212
8.460
0
+0.07(+0.82%)
Feb 19, 2009
8.270
8.506
8.270
8.392
23,017,100
+0.10(+1.24%)
Feb 18, 2009
8.029
8.350
7.961
8.289
29,203,622
+0.29(+3.58%)
Feb 17, 2009
8.014
8.113
7.770
8.002
27,687,816
-0.12(-1.46%)
Feb 13, 2009
8.090
8.281
8.048
8.121
18,137,054
-0.05(-0.56%)
Feb 12, 2009
8.151
8.189
7.892
8.167
27,750,082
-0.05(-0.60%)
Feb 11, 2009
8.201
8.304
8.098
8.216
21,205,678
+0.03(+0.42%)
Feb 10, 2009
8.560
8.743
7.903
8.182
51,354,012
-0.56(-6.42%)
Feb 09, 2009
8.724
8.779
8.586
8.743
13,521,749
+0.00(+0.00%)
Feb 06, 2009
8.445
8.777
8.376
8.743
20,683,556
+0.35(+4.14%)
Feb 05, 2009
8.445
8.548
8.251
8.396
23,455,800
-0.08(-0.90%)
Feb 04, 2009
8.625
8.674
8.453
8.472
15,842,636
-0.19(-2.16%)
Feb 03, 2009
8.499
8.716
8.403
8.659
18,670,064
+0.11(+1.29%)
Feb 02, 2009
8.556
8.705
8.483
8.548
22,666,030
-0.04(-0.44%)
Jan 30, 2009
9.197
9.277
8.563
8.586
0
-0.62(-6.76%)
Jan 29, 2009
9.331
9.441
9.178
9.208
13,796,630
-0.20(-2.15%)
Jan 28, 2009
9.575
9.575
9.315
9.411
15,925,366
-0.06(-0.60%)
Jan 27, 2009
9.533
9.613
9.292
9.468
11,909,646
-0.04(-0.44%)
Jan 26, 2009
9.418
9.598
9.373
9.510
15,000,831
+0.15(+1.55%)
Jan 23, 2009
9.338
9.407
9.224
9.365
15,390,638
-0.13(-1.33%)
Jan 22, 2009
9.357
9.540
9.327
9.491
13,147,921
+0.04(+0.44%)
Jan 21, 2009
9.319
9.476
8.548
9.449
17,219,618
+0.13(+1.39%)
Jan 20, 2009
9.498
9.613
9.292
9.319
14,043,409
-0.21(-2.20%)
Jan 16, 2009
9.445
9.568
9.296
9.529
0
+0.18(+1.92%)
Jan 15, 2009
9.235
9.380
9.098
9.350
18,036,782
+0.10(+1.11%)
Jan 14, 2009
9.353
9.521
9.216
9.247
20,311,712
-0.19(-1.98%)
Jan 13, 2009
9.361
9.502
9.346
9.434
20,395,244
+0.08(+0.86%)
Jan 12, 2009
9.472
9.525
9.311
9.353
16,201,397
-0.11(-1.21%)
Jan 09, 2009
9.670
9.712
9.445
9.468
18,523,902
-0.12(-1.27%)
Jan 08, 2009
9.750
9.804
9.502
9.590
24,618,748
-0.18(-1.80%)
Jan 07, 2009
9.640
9.945
9.640
9.766
18,548,308
+0.09(+0.91%)
Jan 06, 2009
10.21
10.28
9.636
9.678
27,856,002
-0.50(-4.91%)
Jan 05, 2009
10.10
10.22
10.01
10.18
12,855,772
+0.05(+0.49%)
Jan 02, 2009
10.11
10.18
9.972
10.13
0
+0.05(+0.49%)
Jan 01, 2009
9.953
10.12
9.827
10.08
0
+0.00(+0.00%)
Dec 31, 2008
9.953
10.12
9.827
10.08
13,977,654
+0.14(+1.42%)
Dec 30, 2008
9.739
9.996
9.548
9.937
11,196,792
+0.24(+2.48%)
Dec 29, 2008
9.640
9.724
9.571
9.697
9,655,040
+0.04(+0.43%)
Dec 26, 2008
9.712
9.720
9.601
9.655
4,304,716
+0.02(+0.16%)
Dec 24, 2008
9.701
9.701
9.594
9.640
3,133,755
-0.01(-0.08%)
Dec 23, 2008
9.788
9.834
9.598
9.647
10,279,851
-0.10(-1.02%)
Dec 22, 2008
9.819
9.823
9.640
9.746
15,906,766
+0.05(+0.47%)
Dec 19, 2008
9.960
10.07
9.685
9.701
24,034,920
-0.23(-2.31%)
Dec 18, 2008
10.07
10.15
9.827
9.930
15,089,003
-0.11(-1.10%)
Dec 17, 2008
9.975
10.18
9.926
10.04
14,851,204
-0.03(-0.34%)
Dec 16, 2008
9.987
10.09
9.705
10.07
26,090,402
+0.28(+2.84%)
Dec 15, 2008
9.609
9.865
9.498
9.796
22,330,932
+0.04(+0.43%)
Dec 12, 2008
9.800
9.960
9.682
9.754
20,094,920
-0.22(-2.22%)
Dec 11, 2008
9.968
10.26
9.874
9.975
21,716,886
-0.05(-0.46%)
Dec 10, 2008
9.777
10.08
9.724
10.02
28,369,080
+0.30(+3.10%)
Dec 09, 2008
9.838
9.930
9.304
9.720
53,309,880
-0.70(-6.74%)
Dec 08, 2008
10.51
10.53
10.13
10.42
29,321,604
-0.04(-0.40%)
Dec 05, 2008
10.17
10.50
9.960
10.46
28,368,938
+0.21(+2.01%)
Dec 04, 2008
10.36
10.44
10.08
10.26
28,080,582
-0.22(-2.11%)
Dec 03, 2008
10.31
10.55
10.14
10.48
25,505,040
+0.25(+2.42%)
Dec 02, 2008
10.45
10.50
10.13
10.23
25,096,352
-0.07(-0.70%)
Dec 01, 2008
10.37
10.61
10.30
10.30
19,627,370
-0.25(-2.39%)
Nov 28, 2008
10.56
10.65
10.49
10.56
5,750,073
-0.02(-0.18%)
Nov 26, 2008
10.36
10.62
10.32
10.57
15,249,271
+0.07(+0.65%)
Nov 25, 2008
10.45
10.62
10.25
10.51
26,144,936
+0.22(+2.15%)
Nov 24, 2008
10.12
10.45
9.995
10.28
24,182,288
+0.28(+2.82%)
Nov 21, 2008
9.514
10.06
9.224
10.00
33,276,536
+0.66(+7.07%)
Nov 20, 2008
10.09
10.24
9.235
9.342
36,334,528
-0.81(-7.97%)
Nov 19, 2008
10.42
10.60
10.14
10.15
26,827,266
-0.14(-1.41%)
Nov 18, 2008
10.25
10.42
10.07
10.30
22,345,756
+0.05(+0.52%)
Nov 17, 2008
10.61
10.67
10.24
10.24
20,674,156
-0.45(-4.21%)
Nov 14, 2008
10.49
11.08
10.37
10.69
0
+0.03(+0.25%)
Nov 13, 2008
10.29
10.67
9.922
10.67
25,719,942
+0.44(+4.33%)
Nov 12, 2008
10.32
10.49
10.09
10.22
26,017,752
-0.36(-3.39%)
Nov 11, 2008
10.46
10.70
10.29
10.58
17,740,838
+0.12(+1.17%)
Nov 10, 2008
10.64
10.67
10.36
10.46
12,669,247
-0.04(-0.40%)
Nov 07, 2008
10.42
10.53
10.24
10.50
14,633,609
+0.20(+1.96%)
Nov 06, 2008
10.23
10.52
10.23
10.30
21,480,720
+0.11(+1.09%)
Nov 05, 2008
10.53
10.57
10.12
10.19
19,484,336
-0.41(-3.85%)
Nov 04, 2008
10.55
10.70
10.43
10.60
16,147,749
+0.17(+1.65%)
Nov 03, 2008
10.48
10.69
10.29
10.43
16,039,373
-0.05(-0.51%)
Oct 31, 2008
10.40
10.72
10.36
10.48
19,575,944
-0.00(-0.04%)
Oct 30, 2008
10.30
10.50
10.08
10.48
19,570,496
+0.37(+3.66%)
Oct 29, 2008
10.15
10.48
9.899
10.11
25,818,210
-0.09(-0.90%)
Oct 28, 2008
9.876
10.20
9.708
10.20
35,096,024
+0.48(+4.90%)
Oct 27, 2008
9.907
10.19
9.712
9.727
23,220,118
-0.34(-3.41%)
Oct 24, 2008
9.907
10.25
9.811
10.07
25,490,922
-0.22(-2.11%)
Oct 23, 2008
10.27
10.44
10.01
10.29
39,546,952
+0.05(+0.48%)
Oct 22, 2008
9.842
10.30
9.563
10.24
36,387,352
+0.23(+2.29%)
Oct 21, 2008
10.04
10.34
9.941
10.01
21,715,674
+0.02(+0.23%)
Oct 20, 2008
9.884
9.998
9.739
9.987
14,900,473
+0.36(+3.73%)
Oct 17, 2008
9.884
10.06
9.472
9.628
25,352,550
-0.40(-4.03%)
Oct 16, 2008
9.346
10.07
9.331
10.03
30,583,830
+0.66(+7.04%)
Oct 15, 2008
9.640
9.788
9.269
9.373
26,265,120
-0.42(-4.32%)
Oct 14, 2008
9.975
10.02
9.590
9.796
24,471,624
+0.11(+1.18%)
Oct 13, 2008
9.353
9.682
9.071
9.682
21,017,974
+0.61(+6.69%)
Oct 10, 2008
8.968
9.598
8.510
9.075
0
-0.11(-1.25%)
Oct 09, 2008
9.540
9.689
9.174
9.189
29,512,406
-0.31(-3.22%)
Oct 08, 2008
9.689
10.26
9.495
9.495
28,198,982
-0.34(-3.42%)
Oct 07, 2008
10.16
10.29
9.811
9.830
23,221,756
-0.29(-2.87%)
Oct 06, 2008
10.23
10.54
9.834
10.12
29,527,634
-0.26(-2.50%)
Oct 03, 2008
10.68
10.75
10.35
10.38
0
-0.22(-2.09%)
Oct 02, 2008
10.41
10.78
10.41
10.60
23,778,354
+0.08(+0.80%)
Oct 01, 2008
10.42
10.64
10.31
10.52
18,460,904
+0.03(+0.29%)
Sep 30, 2008
10.42
10.55
10.00
10.49
24,054,086
+0.25(+2.42%)
Sep 29, 2008
10.47
10.67
10.20
10.24
24,114,844
-0.39(-3.66%)
Sep 26, 2008
10.15
10.64
9.964
10.63
0
+0.37(+3.61%)
Sep 25, 2008
10.11
10.44
10.07
10.26
11,624,816
+0.20(+2.01%)
Sep 24, 2008
10.20
10.26
9.964
10.06
16,390,495
-0.10(-1.01%)
Sep 23, 2008
10.20
10.40
10.11
10.16
16,456,826
-0.04(-0.37%)
Sep 22, 2008
10.20
10.46
10.15
10.20
14,371,765
-0.12(-1.18%)
Sep 19, 2008
10.69
10.83
10.23
10.32
0
+0.08(+0.82%)
Sep 18, 2008
10.41
10.52
9.930
10.23
28,184,274
-0.03(-0.30%)
Sep 17, 2008
10.86
10.86
10.17
10.27
25,536,994
-0.42(-3.89%)
Sep 16, 2008
10.05
11.29
9.617
10.68
39,346,840
+0.53(+5.26%)
Sep 15, 2008
10.43
10.51
10.15
10.15
24,452,892
-0.50(-4.66%)
Sep 12, 2008
10.66
10.75
10.57
10.64
17,809,960
-0.12(-1.10%)
Sep 11, 2008
10.64
10.78
10.48
10.76
19,967,388
+0.08(+0.79%)
Sep 10, 2008
10.72
10.88
10.65
10.68
25,770,012
+0.01(+0.11%)
Sep 09, 2008
10.44
10.84
10.40
10.67
32,243,872
+0.25(+2.38%)
Sep 08, 2008
10.54
10.80
10.32
10.42
29,720,494
+0.16(+1.60%)
Sep 05, 2008
10.35
10.38
9.960
10.25
0
-0.15(-1.40%)
Sep 04, 2008
10.56
10.57
10.37
10.40
14,506,777
-0.21(-1.94%)
Sep 03, 2008
10.69
10.79
10.50
10.61
21,597,644
-0.00(-0.04%)
Sep 02, 2008
10.69
10.78
10.58
10.61
25,105,374
+0.07(+0.65%)
Aug 29, 2008
10.59
10.66
10.52
10.54
0
-0.11(-1.00%)
Aug 28, 2008
10.62
10.69
10.55
10.65
10,990,894
+0.08(+0.76%)
Aug 27, 2008
10.44
10.58
10.39
10.57
13,184,148
+0.11(+1.10%)
Aug 26, 2008
10.51
10.61
10.37
10.45
12,746,549
-0.05(-0.44%)
Aug 25, 2008
10.76
10.87
10.49
10.50
16,154,237
-0.27(-2.48%)
Aug 22, 2008
10.77
10.86
10.67
10.77
0
+0.07(+0.64%)
Aug 21, 2008
10.83
10.83
10.66
10.70
13,529,170
-0.19(-1.79%)
Aug 20, 2008
10.96
11.02
10.80
10.89
14,698,902
+0.02(+0.14%)
Aug 19, 2008
10.84
10.94
10.82
10.88
14,941,805
-0.00(-0.03%)
Aug 18, 2008
11.41
11.41
10.81
10.88
25,360,278
-0.59(-5.12%)
Aug 15, 2008
11.54
11.83
11.42
11.47
0
-0.10(-0.89%)
Aug 14, 2008
11.19
11.64
11.15
11.57
17,281,138
+0.29(+2.54%)
Aug 13, 2008
11.52
11.65
10.96
11.28
24,319,404
-0.30(-2.57%)
Aug 12, 2008
11.48
11.69
11.40
11.58
24,538,046
+0.01(+0.10%)
Aug 11, 2008
11.11
11.57
11.06
11.57
38,484,000
+0.46(+4.16%)
Aug 08, 2008
10.99
11.14
10.88
11.11
17,029,016
+0.15(+1.32%)
Aug 07, 2008
10.87
11.18
10.78
10.96
19,335,860
-0.00(-0.04%)
Aug 06, 2008
11.04
11.04
10.84
10.97
14,860,378
-0.08(-0.76%)
Aug 05, 2008
10.76
11.08
10.72
11.05
19,674,294
+0.39(+3.65%)
Aug 04, 2008
10.66
10.74
10.54
10.66
13,016,381
-0.03(-0.29%)
Aug 01, 2008
10.86
10.88
10.53
10.69
14,670,381
-0.10(-0.92%)
Jul 31, 2008
10.89
10.98
10.76
10.79
12,816,630
-0.06(-0.56%)
Jul 30, 2008
10.82
10.99
10.72
10.85
19,882,414
+0.06(+0.60%)
Jul 29, 2008
10.79
10.81
10.31
10.79
24,537,228
+0.46(+4.43%)
Jul 28, 2008
10.36
10.48
10.23
10.33
16,022,437
+0.02(+0.22%)
Jul 25, 2008
10.40
10.51
10.12
10.31
20,345,798
-0.15(-1.39%)
Jul 24, 2008
10.80
10.87
10.42
10.45
24,442,694
-0.30(-2.80%)
Jul 23, 2008
10.90
11.01
10.75
10.75
24,512,360
-0.25(-2.29%)
Jul 22, 2008
10.75
11.02
10.70
11.01
18,045,562
+0.20(+1.84%)
Jul 21, 2008
10.80
10.89
10.72
10.81
13,037,250
+0.08(+0.71%)
Jul 18, 2008
11.12
11.14
10.69
10.73
24,010,438
-0.40(-3.57%)
Jul 17, 2008
11.10
11.22
10.82
11.13
23,171,038
+0.07(+0.62%)
Jul 16, 2008
10.90
11.07
10.75
11.06
15,620,935
+0.18(+1.65%)
Jul 15, 2008
10.81
10.99
10.71
10.88
24,284,030
-0.01(-0.07%)
Jul 14, 2008
11.13
11.13
10.79
10.89
14,544,690
-0.13(-1.18%)
Jul 11, 2008
11.14
11.15
10.85
11.02
27,961,344
-0.18(-1.57%)
Jul 10, 2008
11.17
11.34
11.08
11.19
20,574,936
+0.03(+0.24%)
Jul 09, 2008
11.39
11.39
11.16
11.17
15,121,302
-0.19(-1.68%)
Jul 08, 2008
11.16
11.43
11.04
11.36
23,559,672
+0.17(+1.54%)
Jul 07, 2008
11.29
11.41
11.06
11.19
23,456,012
-0.05(-0.48%)
Jul 04, 2008
11.24
11.34
11.08
11.24
13,250,770
+0.00(+0.00%)
Jul 03, 2008
11.24
11.34
11.08
11.24
13,250,770
+0.17(+1.55%)
Jul 02, 2008
11.27
11.35
11.04
11.07
18,071,124
-0.23(-1.99%)
Jul 01, 2008
10.88
11.35
10.88
11.29
28,724,030
+0.27(+2.49%)
Jun 30, 2008
10.97
11.15
10.70
11.02
29,529,546
+0.08(+0.77%)
Jun 27, 2008
10.87
11.06
10.84
10.93
23,672,780
+0.02(+0.14%)
Jun 26, 2008
11.06
11.12
10.87
10.92
17,734,688
-0.28(-2.52%)
Jun 25, 2008
10.73
11.35
10.73
11.20
39,064,052
+0.58(+5.50%)
Jun 24, 2008
10.38
10.88
10.32
10.62
48,997,180
+0.69(+7.00%)
Jun 23, 2008
10.27
10.36
9.869
9.922
25,739,872
-0.34(-3.35%)
Jun 20, 2008
10.04
10.28
10.04
10.27
26,805,500
+0.16(+1.55%)
Jun 19, 2008
10.04
10.24
10.04
10.11
13,651,793
+0.08(+0.84%)
Jun 18, 2008
10.02
10.15
9.998
10.03
16,877,712
-0.05(-0.49%)
Jun 17, 2008
10.43
10.47
9.941
10.07
31,080,234
-0.29(-2.76%)
Jun 16, 2008
10.45
10.46
10.26
10.36
12,028,976
-0.17(-1.63%)
Jun 13, 2008
10.54
10.65
10.39
10.53
17,896,412
+0.03(+0.33%)
Jun 12, 2008
10.25
10.57
10.25
10.50
12,268,950
+0.28(+2.76%)
Jun 11, 2008
10.50
10.50
10.20
10.22
11,385,560
-0.28(-2.65%)
Jun 10, 2008
10.44
10.56
10.36
10.49
9,501,336
+0.05(+0.44%)
Jun 09, 2008
10.46
10.51
10.25
10.45
21,420,980
+0.03(+0.29%)
Jun 06, 2008
10.77
10.78
10.41
10.42
15,087,957
-0.42(-3.87%)
Jun 05, 2008
10.60
10.87
10.60
10.84
12,615,664
+0.25(+2.38%)
Jun 04, 2008
10.39
10.62
10.38
10.59
11,577,625
+0.16(+1.50%)
Jun 03, 2008
10.54
10.56
10.32
10.43
9,636,912
-0.08(-0.73%)
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.