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
Ltc Properties
(NY:
LTC
)
33.91
+0.14 (+0.41%)
Streaming Delayed Price
Updated: 3:07 PM EDT, Jun 13, 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
9.597
9.848
9.530
9.848
1,173,791
+0.30(+3.10%)
May 30, 2006
9.530
9.619
9.386
9.552
307,272
-0.04(-0.47%)
May 26, 2006
9.418
9.642
9.382
9.597
366,586
+0.18(+1.90%)
May 25, 2006
9.238
9.440
9.238
9.418
370,154
+0.25(+2.69%)
May 24, 2006
9.131
9.732
9.077
9.171
572,178
+0.04(+0.44%)
May 23, 2006
9.485
9.485
9.131
9.131
398,696
-0.28(-2.96%)
May 22, 2006
9.332
9.570
9.225
9.409
341,835
+0.05(+0.58%)
May 19, 2006
9.261
9.552
9.045
9.355
311,063
-0.01(-0.14%)
May 18, 2006
9.292
9.534
9.238
9.368
224,545
+0.13(+1.41%)
May 17, 2006
9.288
9.310
9.149
9.238
177,718
-0.14(-1.48%)
May 16, 2006
9.238
9.494
9.238
9.377
88,747
+0.13(+1.36%)
May 15, 2006
9.099
9.337
9.010
9.252
189,537
+0.06(+0.68%)
May 12, 2006
9.238
9.265
8.960
9.189
187,753
-0.08(-0.82%)
May 11, 2006
9.530
9.575
9.238
9.265
246,398
-0.28(-2.96%)
May 10, 2006
9.803
9.821
9.530
9.548
110,823
-0.26(-2.61%)
May 09, 2006
9.759
9.862
9.709
9.803
84,288
+0.02(+0.23%)
May 08, 2006
9.871
9.956
9.709
9.781
149,622
-0.11(-1.13%)
May 05, 2006
9.893
10.09
9.875
9.893
133,344
+0.09(+0.91%)
May 04, 2006
9.570
9.853
9.530
9.803
180,840
+0.25(+2.58%)
May 03, 2006
9.539
9.619
9.472
9.557
130,892
-0.02(-0.23%)
May 02, 2006
9.615
9.642
9.418
9.579
272,710
-0.03(-0.28%)
May 01, 2006
9.884
9.963
9.597
9.606
196,449
-0.23(-2.37%)
Apr 28, 2006
9.557
10.09
9.355
9.839
174,151
+0.06(+0.60%)
Apr 27, 2006
9.714
9.978
9.579
9.781
145,163
+0.05(+0.51%)
Apr 26, 2006
9.736
9.821
9.651
9.732
205,814
+0.02(+0.18%)
Apr 25, 2006
9.799
9.821
9.418
9.714
383,756
-0.12(-1.23%)
Apr 24, 2006
9.907
9.956
9.821
9.835
174,151
-0.06(-0.59%)
Apr 21, 2006
10.12
10.12
9.866
9.893
191,543
-0.13(-1.34%)
Apr 20, 2006
10.03
10.11
9.898
10.03
131,338
-0.06(-0.62%)
Apr 19, 2006
9.951
10.13
9.911
10.09
230,343
+0.13(+1.35%)
Apr 18, 2006
9.844
9.956
9.790
9.956
169,468
+0.11(+1.14%)
Apr 17, 2006
9.826
9.929
9.799
9.844
136,689
+0.02(+0.18%)
Apr 13, 2006
9.853
9.933
9.750
9.826
117,958
-0.03(-0.27%)
Apr 12, 2006
9.754
9.902
9.718
9.853
98,782
+0.06(+0.64%)
Apr 11, 2006
9.974
9.974
9.736
9.790
129,554
-0.16(-1.58%)
Apr 10, 2006
9.974
10.11
9.884
9.947
83,842
-0.07(-0.72%)
Apr 07, 2006
10.18
10.30
9.960
10.02
194,888
-0.18(-1.80%)
Apr 06, 2006
10.38
10.40
10.18
10.20
258,439
-0.16(-1.56%)
Apr 05, 2006
10.18
10.40
10.13
10.36
167,238
+0.18(+1.81%)
Apr 04, 2006
10.06
10.19
10.02
10.18
183,293
-0.04(-0.35%)
Apr 03, 2006
10.48
10.51
10.19
10.22
294,339
-0.22(-2.06%)
Mar 31, 2006
10.32
10.45
10.18
10.43
220,308
+0.16(+1.53%)
Mar 30, 2006
10.40
10.44
10.24
10.27
197,787
-0.15(-1.42%)
Mar 29, 2006
10.22
10.54
10.18
10.42
192,212
+0.23(+2.24%)
Mar 28, 2006
10.27
10.29
10.00
10.19
254,648
-0.05(-0.53%)
Mar 27, 2006
10.27
10.29
10.17
10.25
189,314
-0.02(-0.22%)
Mar 24, 2006
10.19
10.28
10.09
10.27
82,950
+0.11(+1.10%)
Mar 23, 2006
10.12
10.21
10.02
10.16
102,572
+0.01(+0.13%)
Mar 22, 2006
9.911
10.15
9.866
10.14
147,615
+0.21(+2.12%)
Mar 21, 2006
10.27
10.31
9.933
9.933
179,279
-0.50(-4.81%)
Mar 20, 2006
10.49
10.49
10.28
10.44
174,820
-0.05(-0.51%)
Mar 17, 2006
10.40
10.55
10.36
10.49
630,823
+0.13(+1.25%)
Mar 16, 2006
10.28
10.40
10.18
10.36
202,916
+0.07(+0.65%)
Mar 15, 2006
10.11
10.30
10.09
10.29
168,799
+0.17(+1.68%)
Mar 14, 2006
10.04
10.15
9.924
10.12
115,060
+0.08(+0.80%)
Mar 13, 2006
10.18
10.18
10.01
10.04
128,662
-0.09(-0.89%)
Mar 10, 2006
9.996
10.14
9.965
10.13
150,291
+0.10(+1.03%)
Mar 09, 2006
10.02
10.16
9.898
10.03
208,936
-0.03(-0.31%)
Mar 08, 2006
9.889
10.07
9.767
10.06
202,024
+0.17(+1.68%)
Mar 07, 2006
10.06
10.08
9.866
9.893
119,296
-0.19(-1.91%)
Mar 06, 2006
9.512
10.11
9.512
10.09
160,994
+0.15(+1.49%)
Mar 03, 2006
10.03
10.06
9.933
9.938
221,646
-0.12(-1.16%)
Mar 02, 2006
10.16
10.17
9.983
10.05
225,660
-0.10(-1.02%)
Mar 01, 2006
9.969
10.18
9.924
10.16
175,934
+0.23(+2.35%)
Feb 28, 2006
9.987
10.04
9.898
9.924
284,974
-0.06(-0.63%)
Feb 27, 2006
10.05
10.05
9.956
9.987
136,689
-0.01(-0.13%)
Feb 24, 2006
10.05
10.05
9.929
10.00
139,588
-0.04(-0.45%)
Feb 23, 2006
9.951
10.08
9.875
10.05
156,089
+0.09(+0.90%)
Feb 22, 2006
9.978
10.04
9.911
9.956
241,046
+0.07(+0.68%)
Feb 21, 2006
10.09
10.10
9.889
9.889
205,814
-0.20(-2.00%)
Feb 17, 2006
10.05
10.10
9.871
10.09
156,981
+0.04(+0.45%)
Feb 16, 2006
10.00
10.07
9.933
10.05
399,811
+0.07(+0.67%)
Feb 15, 2006
9.826
9.978
9.718
9.978
508,405
+0.10(+1.00%)
Feb 14, 2006
10.09
10.16
9.866
9.880
5,019,832
-0.20(-2.00%)
Feb 13, 2006
10.21
10.27
10.08
10.08
665,832
-0.10(-0.97%)
Feb 10, 2006
10.27
10.43
10.16
10.18
1,209,915
+0.43(+4.37%)
Feb 09, 2006
9.705
9.893
9.642
9.754
179,279
+0.05(+0.51%)
Feb 08, 2006
9.400
9.718
9.341
9.705
353,430
+0.26(+2.75%)
Feb 07, 2006
9.642
9.790
9.422
9.445
331,132
-0.23(-2.36%)
Feb 06, 2006
9.552
9.673
9.319
9.673
192,881
+0.08(+0.79%)
Feb 03, 2006
9.812
9.866
9.588
9.597
114,837
-0.22(-2.28%)
Feb 02, 2006
10.14
10.14
9.821
9.821
138,696
-0.37(-3.61%)
Feb 01, 2006
10.09
10.20
10.02
10.19
98,782
+0.07(+0.66%)
Jan 31, 2006
10.11
10.29
9.850
10.12
177,495
-0.01(-0.13%)
Jan 30, 2006
10.27
10.36
10.14
10.14
90,977
-0.14(-1.35%)
Jan 27, 2006
10.14
10.33
10.14
10.27
109,039
+0.14(+1.37%)
Jan 26, 2006
10.11
10.18
10.07
10.14
94,322
+0.08(+0.80%)
Jan 25, 2006
10.07
10.19
10.01
10.05
121,303
-0.08(-0.75%)
Jan 24, 2006
10.11
10.18
10.07
10.13
119,073
+0.09(+0.85%)
Jan 23, 2006
10.01
10.11
9.938
10.05
92,315
+0.08(+0.81%)
Jan 20, 2006
10.18
10.18
9.884
9.965
152,075
-0.17(-1.68%)
Jan 19, 2006
10.09
10.20
10.00
10.14
167,461
+0.01(+0.09%)
Jan 18, 2006
10.01
10.14
9.951
10.13
218,748
+0.09(+0.85%)
Jan 17, 2006
10.05
10.08
9.992
10.04
110,154
-0.06(-0.62%)
Jan 13, 2006
10.13
10.20
10.03
10.10
127,547
+0.04(+0.36%)
Jan 12, 2006
10.18
10.18
10.03
10.07
155,643
-0.13(-1.32%)
Jan 11, 2006
10.20
10.20
10.09
10.20
269,365
+0.01(+0.13%)
Jan 10, 2006
9.875
10.34
9.808
10.19
355,214
+0.32(+3.23%)
Jan 09, 2006
9.866
9.875
9.767
9.871
156,089
+0.04(+0.41%)
Jan 06, 2006
9.839
9.844
9.732
9.830
105,917
+0.04(+0.37%)
Jan 05, 2006
9.655
9.821
9.655
9.794
440,840
+0.09(+0.97%)
Jan 04, 2006
9.678
9.821
9.597
9.700
141,595
-0.02(-0.23%)
Jan 03, 2006
9.498
9.776
9.418
9.723
223,207
+0.29(+3.09%)
Dec 30, 2005
9.485
9.485
9.328
9.431
126,209
-0.05(-0.57%)
Dec 29, 2005
9.754
9.754
9.485
9.485
80,720
-0.15(-1.58%)
Dec 28, 2005
9.673
9.673
9.566
9.637
87,410
-0.06(-0.60%)
Dec 27, 2005
9.646
9.817
9.566
9.696
142,487
+0.09(+0.98%)
Dec 23, 2005
9.651
9.732
9.575
9.602
73,807
+0.03(+0.28%)
Dec 22, 2005
9.637
9.687
9.454
9.575
157,650
-0.04(-0.37%)
Dec 21, 2005
9.593
9.682
9.552
9.611
80,943
+0.09(+0.89%)
Dec 20, 2005
9.454
9.723
9.454
9.525
185,746
+0.06(+0.66%)
Dec 19, 2005
9.530
9.763
9.463
9.463
118,627
-0.35(-3.52%)
Dec 16, 2005
9.709
9.844
9.709
9.808
366,140
+0.13(+1.34%)
Dec 15, 2005
9.790
9.844
9.606
9.678
157,427
-0.09(-0.92%)
Dec 14, 2005
9.799
9.844
9.732
9.767
140,703
-0.03(-0.32%)
Dec 13, 2005
9.552
9.844
9.552
9.799
204,476
+0.25(+2.58%)
Dec 12, 2005
9.687
9.754
9.530
9.552
209,159
-0.07(-0.70%)
Dec 09, 2005
9.619
9.848
9.485
9.619
205,145
+0.00(+0.00%)
Dec 08, 2005
9.503
9.754
9.458
9.619
255,540
-0.11(-1.11%)
Dec 07, 2005
9.651
9.956
9.597
9.727
469,382
+0.07(+0.74%)
Dec 06, 2005
9.467
9.969
9.449
9.655
321,766
+0.26(+2.72%)
Dec 05, 2005
9.507
9.548
9.350
9.400
159,880
-0.17(-1.78%)
Dec 02, 2005
9.350
9.584
9.328
9.570
106,363
+0.22(+2.35%)
Dec 01, 2005
9.193
9.395
9.144
9.350
198,679
+0.17(+1.81%)
Nov 30, 2005
9.171
9.220
9.077
9.184
112,607
+0.08(+0.89%)
Nov 29, 2005
9.113
9.149
9.050
9.104
61,543
-0.01(-0.10%)
Nov 28, 2005
9.458
9.458
9.019
9.113
100,789
-0.25(-2.68%)
Nov 25, 2005
9.395
9.418
9.359
9.364
22,075
-0.01(-0.14%)
Nov 23, 2005
9.431
9.445
9.337
9.377
77,375
-0.05(-0.57%)
Nov 22, 2005
9.368
9.449
9.332
9.431
98,559
+0.02(+0.19%)
Nov 21, 2005
9.413
9.422
9.315
9.413
108,816
+0.04(+0.38%)
Nov 18, 2005
9.373
9.409
9.297
9.377
82,281
+0.11(+1.21%)
Nov 17, 2005
9.081
9.265
9.081
9.265
220,531
+0.23(+2.53%)
Nov 16, 2005
9.180
9.211
8.996
9.036
129,777
-0.10(-1.08%)
Nov 15, 2005
9.243
9.243
9.086
9.135
133,344
-0.09(-0.92%)
Nov 14, 2005
9.306
9.324
9.153
9.220
160,326
-0.12(-1.30%)
Nov 11, 2005
9.355
9.373
9.306
9.341
122,864
-0.01(-0.14%)
Nov 10, 2005
9.176
9.391
9.036
9.355
408,508
+0.20(+2.20%)
Nov 09, 2005
9.292
9.306
9.140
9.153
196,672
-0.08(-0.83%)
Nov 08, 2005
9.176
9.256
9.131
9.229
133,567
+0.04(+0.44%)
Nov 07, 2005
9.265
9.413
9.149
9.189
182,624
-0.08(-0.82%)
Nov 04, 2005
9.350
9.350
9.153
9.265
116,398
-0.02(-0.19%)
Nov 03, 2005
9.229
9.368
9.207
9.283
250,411
+0.14(+1.57%)
Nov 02, 2005
8.902
9.153
8.902
9.140
288,988
+0.25(+2.83%)
Nov 01, 2005
9.144
9.144
8.884
8.889
82,504
-0.30(-3.27%)
Oct 31, 2005
9.028
9.274
8.992
9.189
146,946
+0.21(+2.30%)
Oct 28, 2005
8.790
9.050
8.790
8.983
256,655
+0.22(+2.56%)
Oct 27, 2005
9.036
9.059
8.745
8.758
91,646
-0.30(-3.27%)
Oct 26, 2005
9.144
9.328
9.044
9.054
112,161
-0.09(-0.98%)
Oct 25, 2005
9.274
9.274
9.028
9.144
127,101
-0.15(-1.64%)
Oct 24, 2005
8.893
9.301
8.893
9.297
230,789
+0.43(+4.80%)
Oct 21, 2005
8.844
8.875
8.758
8.871
239,485
+0.04(+0.51%)
Oct 20, 2005
8.848
8.965
8.727
8.826
260,000
+0.02(+0.25%)
Oct 19, 2005
8.808
8.880
8.727
8.803
343,619
-0.14(-1.60%)
Oct 18, 2005
9.090
9.104
8.866
8.947
172,144
-0.17(-1.82%)
Oct 17, 2005
9.283
9.350
9.036
9.113
208,044
-0.01(-0.15%)
Oct 14, 2005
8.745
9.126
8.714
9.126
410,068
+0.40(+4.57%)
Oct 13, 2005
8.794
8.844
8.655
8.727
215,849
-0.13(-1.47%)
Oct 12, 2005
8.826
8.911
8.655
8.857
231,235
+0.00(+0.00%)
Oct 11, 2005
8.920
9.005
8.727
8.857
173,482
-0.04(-0.45%)
Oct 10, 2005
9.494
9.494
8.875
8.897
129,777
-0.17(-1.88%)
Oct 07, 2005
9.126
9.189
9.014
9.068
137,135
-0.04(-0.39%)
Oct 06, 2005
9.171
9.243
9.063
9.104
306,603
-0.03(-0.29%)
Oct 05, 2005
9.279
9.283
9.104
9.131
170,806
-0.19(-2.07%)
Oct 04, 2005
9.440
9.561
9.324
9.324
246,398
-0.14(-1.47%)
Oct 03, 2005
9.552
9.642
9.418
9.463
243,945
-0.04(-0.47%)
Sep 30, 2005
9.355
9.696
9.355
9.507
330,909
+0.15(+1.63%)
Sep 29, 2005
9.368
9.418
9.283
9.355
208,490
+0.02(+0.24%)
Sep 28, 2005
9.315
9.418
9.252
9.332
274,494
+0.01(+0.14%)
Sep 27, 2005
9.413
9.458
9.225
9.319
206,037
-0.09(-1.00%)
Sep 26, 2005
9.436
9.727
9.391
9.413
224,322
-0.01(-0.14%)
Sep 23, 2005
9.427
9.507
9.220
9.427
166,569
-0.01(-0.14%)
Sep 22, 2005
9.507
9.718
9.373
9.440
174,151
-0.06(-0.66%)
Sep 21, 2005
9.619
9.642
9.454
9.503
180,840
-0.14(-1.44%)
Sep 20, 2005
9.718
9.866
9.566
9.642
208,490
-0.05(-0.51%)
Sep 19, 2005
9.942
9.942
9.642
9.691
298,130
-0.25(-2.48%)
Sep 16, 2005
9.866
9.951
9.763
9.938
439,279
+0.11(+1.09%)
Sep 15, 2005
9.920
9.920
9.803
9.830
215,403
-0.02(-0.23%)
Sep 14, 2005
9.929
9.942
9.705
9.853
250,634
-0.01(-0.14%)
Sep 13, 2005
9.866
9.933
9.776
9.866
148,284
-0.03(-0.32%)
Sep 12, 2005
9.933
10.05
9.889
9.898
275,609
+0.08(+0.78%)
Sep 09, 2005
9.642
9.844
9.602
9.821
394,014
+0.43(+4.58%)
Sep 08, 2005
9.440
9.485
9.341
9.391
168,799
-0.09(-0.95%)
Sep 07, 2005
9.485
9.615
9.454
9.480
167,684
-0.03(-0.28%)
Sep 06, 2005
9.261
9.507
9.234
9.507
138,919
+0.27(+2.91%)
Sep 02, 2005
9.346
9.404
9.171
9.238
71,801
-0.11(-1.15%)
Sep 01, 2005
9.153
9.395
9.149
9.346
131,338
+0.27(+3.02%)
Aug 31, 2005
9.261
9.341
9.072
9.072
251,749
-0.19(-2.03%)
Aug 30, 2005
9.319
9.328
9.176
9.261
109,262
-0.07(-0.77%)
Aug 29, 2005
9.126
9.368
9.023
9.332
173,259
+0.21(+2.26%)
Aug 26, 2005
9.256
9.256
9.041
9.126
140,257
-0.11(-1.17%)
Aug 25, 2005
9.238
9.261
9.176
9.234
83,619
+0.02(+0.24%)
Aug 24, 2005
9.193
9.306
9.126
9.211
202,247
+0.02(+0.20%)
Aug 23, 2005
9.270
9.346
9.108
9.193
149,176
-0.03(-0.34%)
Aug 22, 2005
9.176
9.301
9.099
9.225
198,902
+0.04(+0.44%)
Aug 19, 2005
9.149
9.274
9.149
9.184
229,897
+0.01(+0.15%)
Aug 18, 2005
9.131
9.229
9.126
9.171
218,525
+0.01(+0.10%)
Aug 17, 2005
9.036
9.256
9.032
9.162
212,504
+0.08(+0.89%)
Aug 16, 2005
8.889
9.171
8.889
9.081
408,508
+0.25(+2.79%)
Aug 15, 2005
8.835
8.947
8.637
8.835
409,845
-0.02(-0.20%)
Aug 12, 2005
9.131
9.162
8.646
8.853
509,520
-0.19(-2.08%)
Aug 11, 2005
9.023
9.104
8.969
9.041
185,300
-0.03(-0.30%)
Aug 10, 2005
9.225
9.386
9.041
9.068
355,437
-0.09(-0.98%)
Aug 09, 2005
9.548
9.673
9.032
9.158
207,821
-0.41(-4.31%)
Aug 08, 2005
9.848
9.889
9.512
9.570
229,674
-0.35(-3.48%)
Aug 05, 2005
10.40
10.40
9.866
9.915
232,796
-0.48(-4.66%)
Aug 04, 2005
10.42
10.46
10.31
10.40
75,368
-0.08(-0.73%)
Aug 03, 2005
10.56
10.65
10.45
10.48
78,490
-0.08(-0.76%)
Aug 02, 2005
10.40
10.58
10.37
10.56
105,248
+0.16(+1.51%)
Aug 01, 2005
10.45
10.55
10.37
10.40
116,175
-0.09(-0.90%)
Jul 29, 2005
10.43
10.58
10.43
10.49
152,521
+0.07(+0.65%)
Jul 28, 2005
10.40
10.53
10.29
10.43
179,502
+0.07(+0.69%)
Jul 27, 2005
10.31
10.36
10.20
10.36
148,730
+0.06(+0.57%)
Jul 26, 2005
10.25
10.31
10.19
10.30
122,864
+0.00(+0.00%)
Jul 25, 2005
10.34
10.34
10.27
10.30
104,133
-0.02(-0.17%)
Jul 22, 2005
10.26
10.33
10.20
10.31
217,187
+0.10(+1.01%)
Jul 21, 2005
10.29
10.31
10.14
10.21
119,073
-0.10(-1.00%)
Jul 20, 2005
9.978
10.31
9.902
10.31
131,783
+0.27(+2.72%)
Jul 19, 2005
9.978
10.06
9.924
10.04
107,255
+0.13(+1.31%)
Jul 18, 2005
9.862
9.983
9.844
9.911
209,382
-0.02(-0.18%)
Jul 15, 2005
9.898
10.04
9.898
9.929
234,356
-0.08(-0.76%)
Jul 14, 2005
10.31
10.31
9.987
10.01
102,572
-0.30(-2.87%)
Jul 13, 2005
10.30
10.31
10.22
10.30
197,118
+0.00(+0.04%)
Jul 12, 2005
10.54
10.54
10.22
10.30
246,621
-0.24(-2.26%)
Jul 11, 2005
10.38
10.73
10.38
10.53
218,970
+0.26(+2.53%)
Jul 08, 2005
10.01
10.41
10.01
10.27
107,032
+0.26(+2.55%)
Jul 07, 2005
9.866
10.05
9.866
10.02
135,797
+0.13(+1.36%)
Jul 06, 2005
9.732
9.987
9.718
9.884
154,974
+0.07(+0.69%)
Jul 05, 2005
9.570
9.821
9.552
9.817
172,813
+0.32(+3.40%)
Jul 01, 2005
9.328
9.494
9.310
9.494
100,566
+0.21(+2.27%)
Jun 30, 2005
9.373
9.454
9.243
9.283
158,988
-0.04(-0.43%)
Jun 29, 2005
9.395
9.413
9.283
9.324
136,243
-0.03(-0.29%)
Jun 28, 2005
9.395
9.418
9.350
9.350
276,947
-0.06(-0.67%)
Jun 27, 2005
9.373
9.418
9.261
9.413
332,916
+0.09(+0.91%)
Jun 24, 2005
9.283
9.382
9.220
9.328
420,326
+0.03(+0.29%)
Jun 23, 2005
9.350
9.350
9.261
9.301
195,334
-0.03(-0.29%)
Jun 22, 2005
9.220
9.418
9.198
9.328
371,046
+0.01(+0.14%)
Jun 21, 2005
9.588
9.611
9.279
9.315
127,324
-0.25(-2.63%)
Jun 20, 2005
9.799
9.799
9.566
9.566
99,228
-0.19(-1.93%)
Jun 17, 2005
9.844
9.862
9.732
9.754
183,962
+0.02(+0.23%)
Jun 16, 2005
9.503
9.732
9.476
9.732
128,662
+0.22(+2.36%)
Jun 15, 2005
9.319
9.512
9.283
9.507
148,730
+0.23(+2.51%)
Jun 14, 2005
9.238
9.274
9.126
9.274
157,204
+0.03(+0.34%)
Jun 13, 2005
9.041
9.243
9.041
9.243
162,555
+0.20(+2.23%)
Jun 10, 2005
9.184
9.184
9.032
9.041
49,056
-0.13(-1.47%)
Jun 09, 2005
9.045
9.176
8.992
9.176
91,423
+0.11(+1.19%)
Jun 08, 2005
9.041
9.099
9.001
9.068
146,723
+0.02(+0.25%)
Jun 07, 2005
8.933
9.095
8.933
9.045
306,603
+0.12(+1.31%)
Jun 06, 2005
8.924
8.956
8.844
8.929
216,964
+0.03(+0.35%)
Jun 03, 2005
8.920
8.969
8.857
8.897
101,012
-0.00(-0.05%)
Jun 02, 2005
8.947
8.965
8.880
8.902
114,837
-0.16(-1.73%)
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.