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
Glencore International Plc ADR
(OP:
GLNCY
)
12.28
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 3:59 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 31, 2016
3.795
3.860
3.760
3.770
124,266
-0.12(-3.08%)
May 27, 2016
3.890
3.890
3.890
0
-0.06(-1.64%)
May 26, 2016
4.050
4.060
3.945
3.955
206,995
+0.06(+1.67%)
May 25, 2016
3.800
3.900
3.800
3.890
161,136
+0.14(+3.73%)
May 24, 2016
3.740
3.780
3.700
3.750
343,284
+0.06(+1.76%)
May 23, 2016
3.620
3.710
3.610
3.685
139,842
+0.02(+0.55%)
May 20, 2016
3.750
3.775
3.652
3.665
90,501
-0.02(-0.41%)
May 19, 2016
3.690
3.750
3.610
3.680
135,501
-0.07(-1.76%)
May 18, 2016
3.710
3.840
3.700
3.746
147,866
-0.13(-3.33%)
May 17, 2016
3.870
3.950
3.820
3.875
194,048
+0.05(+1.31%)
May 16, 2016
3.770
3.860
3.770
3.825
114,762
+0.19(+5.08%)
May 13, 2016
3.690
3.710
3.640
3.640
296,741
-0.15(-3.96%)
May 12, 2016
3.920
3.920
3.720
3.790
251,142
-0.12(-3.07%)
May 11, 2016
3.920
3.940
3.870
3.910
169,401
+0.05(+1.30%)
May 10, 2016
3.800
3.880
3.780
3.860
350,591
+0.04(+1.05%)
May 09, 2016
3.845
3.880
3.760
3.820
394,676
-0.35(-8.40%)
May 06, 2016
3.996
4.170
3.980
4.170
102,882
+0.04(+0.97%)
May 05, 2016
4.210
4.250
4.120
4.130
156,291
+0.00(+0.00%)
May 04, 2016
4.160
4.260
4.120
4.130
288,124
-0.24(-5.49%)
May 03, 2016
4.390
4.395
4.300
4.370
319,321
-0.34(-7.22%)
May 02, 2016
4.740
4.740
4.640
4.710
61,194
-0.04(-0.84%)
Apr 29, 2016
4.630
4.820
4.630
4.750
322,400
+0.32(+7.22%)
Apr 28, 2016
4.370
4.520
4.352
4.430
150,540
-0.03(-0.67%)
Apr 27, 2016
4.330
4.460
4.320
4.460
67,603
+0.08(+1.71%)
Apr 26, 2016
4.420
4.421
4.358
4.385
126,509
+0.01(+0.34%)
Apr 25, 2016
4.510
4.510
4.350
4.370
354,052
-0.20(-4.38%)
Apr 22, 2016
4.630
4.645
4.510
4.570
449,881
-0.11(-2.35%)
Apr 21, 2016
4.870
4.900
4.640
4.680
180,716
-0.16(-3.31%)
Apr 20, 2016
4.750
4.880
4.720
4.840
258,336
+0.01(+0.31%)
Apr 19, 2016
4.650
4.850
4.650
4.825
485,024
+0.37(+8.18%)
Apr 18, 2016
4.320
4.480
4.310
4.460
135,512
+0.10(+2.29%)
Apr 15, 2016
4.340
4.380
4.310
4.360
165,659
-0.07(-1.58%)
Apr 14, 2016
4.430
4.480
4.370
4.430
151,221
+0.00(+0.02%)
Apr 13, 2016
4.400
4.450
4.370
4.429
187,963
+0.17(+3.97%)
Apr 12, 2016
4.160
4.270
4.140
4.260
478,827
+0.31(+7.79%)
Apr 11, 2016
3.950
4.010
3.940
3.952
363,652
+0.10(+2.65%)
Apr 08, 2016
3.780
3.860
3.780
3.850
397,721
+0.17(+4.62%)
Apr 07, 2016
3.785
3.830
3.670
3.680
356,985
-0.28(-7.07%)
Apr 06, 2016
3.778
3.960
3.740
3.960
320,864
-0.03(-0.75%)
Apr 05, 2016
3.938
4.040
3.915
3.990
377,069
-0.21(-4.95%)
Apr 04, 2016
4.295
4.310
4.180
4.198
73,030
-0.05(-1.22%)
Apr 01, 2016
4.180
4.270
4.150
4.250
108,063
-0.22(-4.92%)
Mar 31, 2016
4.382
4.497
4.382
4.470
156,578
+0.14(+3.23%)
Mar 30, 2016
4.410
4.431
4.300
4.330
178,902
+0.12(+2.97%)
Mar 29, 2016
4.080
4.220
4.010
4.205
882,536
-0.08(-1.98%)
Mar 28, 2016
4.240
4.319
4.230
4.290
106,708
+0.01(+0.35%)
Mar 24, 2016
4.275
4.275
4.275
0
+0.04(+1.06%)
Mar 23, 2016
4.400
4.420
4.220
4.230
253,838
-0.25(-5.58%)
Mar 22, 2016
4.460
4.520
4.440
4.480
220,405
-0.09(-2.08%)
Mar 21, 2016
4.510
4.590
4.460
4.575
339,870
+0.00(+0.11%)
Mar 18, 2016
4.628
4.660
4.560
4.570
572,369
+0.07(+1.56%)
Mar 17, 2016
4.505
4.540
4.440
4.500
735,358
+0.33(+7.91%)
Mar 16, 2016
3.985
4.170
3.970
4.170
263,239
+0.21(+5.30%)
Mar 15, 2016
3.940
3.960
3.860
3.960
151,463
-0.18(-4.46%)
Mar 14, 2016
4.220
4.260
4.140
4.145
701,902
+0.09(+2.35%)
Mar 11, 2016
3.980
4.070
3.930
4.050
141,109
+0.08(+2.02%)
Mar 10, 2016
3.820
3.980
3.790
3.970
391,986
-0.06(-1.49%)
Mar 09, 2016
4.030
4.070
3.850
4.030
237,543
+0.10(+2.41%)
Mar 08, 2016
4.330
4.340
3.892
3.935
801,128
-0.83(-17.51%)
Mar 07, 2016
4.425
4.839
4.410
4.770
861,275
+0.39(+9.03%)
Mar 04, 2016
4.160
4.340
4.150
4.375
1,745,158
+0.30(+7.49%)
Mar 03, 2016
4.020
4.080
3.930
4.070
1,014,601
+0.22(+5.71%)
Mar 02, 2016
3.630
3.870
3.620
3.850
544,184
+0.23(+6.35%)
Mar 01, 2016
3.565
3.650
3.500
3.620
462,229
-0.01(-0.28%)
Feb 29, 2016
3.640
3.700
3.600
3.630
286,614
+0.14(+4.01%)
Feb 26, 2016
3.450
3.530
3.420
3.490
270,529
+0.18(+5.44%)
Feb 25, 2016
3.325
3.350
3.220
3.310
236,105
+0.01(+0.30%)
Feb 24, 2016
3.190
3.310
3.140
3.300
393,454
-0.28(-7.82%)
Feb 23, 2016
3.630
3.670
3.520
3.580
449,727
-0.08(-2.19%)
Feb 22, 2016
3.540
3.710
3.520
3.660
509,629
+0.32(+9.58%)
Feb 19, 2016
3.280
3.360
3.270
3.340
135,595
+0.05(+1.52%)
Feb 18, 2016
3.380
3.390
3.280
3.290
450,009
-0.06(-1.79%)
Feb 17, 2016
3.172
3.390
3.170
3.350
1,178,958
+0.45(+15.32%)
Feb 16, 2016
2.920
2.920
2.850
2.905
176,918
+0.08(+3.01%)
Feb 12, 2016
2.820
2.820
2.820
0
+0.30(+11.90%)
Feb 11, 2016
2.490
2.560
2.460
2.520
398,786
-0.15(-5.44%)
Feb 10, 2016
2.580
2.690
2.560
2.665
153,092
-0.09(-3.34%)
Feb 09, 2016
2.700
2.850
2.670
2.757
1,152,644
-0.19(-6.54%)
Feb 08, 2016
2.797
2.960
2.784
2.950
463,150
+0.08(+2.79%)
Feb 05, 2016
2.850
2.940
2.840
2.870
460,755
+0.07(+2.50%)
Feb 04, 2016
2.640
2.870
2.630
2.800
723,477
+0.31(+12.45%)
Feb 03, 2016
2.440
2.490
2.360
2.490
545,430
+0.14(+5.96%)
Feb 02, 2016
2.389
2.390
2.290
2.350
327,898
-0.14(-5.62%)
Feb 01, 2016
2.430
2.500
2.400
2.490
380,254
-0.05(-2.16%)
Jan 29, 2016
2.450
2.550
2.440
2.545
592,834
-0.04(-1.74%)
Jan 28, 2016
2.640
2.640
2.500
2.590
604,491
+0.10(+4.23%)
Jan 27, 2016
2.520
2.640
2.480
2.485
747,921
+0.03(+1.22%)
Jan 26, 2016
2.400
2.460
2.370
2.455
974,070
+0.21(+9.60%)
Jan 25, 2016
2.300
2.320
2.230
2.240
659,941
+0.00(+0.00%)
Jan 22, 2016
2.360
2.360
2.175
2.240
816,575
-0.03(-1.32%)
Jan 21, 2016
2.080
2.320
2.080
2.270
756,046
+0.23(+11.30%)
Jan 20, 2016
2.110
2.110
1.950
2.039
1,634,127
-0.21(-9.36%)
Jan 19, 2016
2.259
2.270
2.170
2.250
1,904,328
+0.17(+8.17%)
Jan 15, 2016
2.080
2.080
2.080
0
-0.14(-6.31%)
Jan 14, 2016
2.120
2.290
2.090
2.220
935,996
+0.21(+10.17%)
Jan 13, 2016
2.130
2.130
1.990
2.015
885,529
-0.02(-1.23%)
Jan 12, 2016
2.120
2.120
1.990
2.040
2,513,777
-0.07(-3.32%)
Jan 11, 2016
2.280
2.080
2.110
548,698
-0.13(-5.80%)
Jan 08, 2016
2.290
2.310
2.200
2.240
605,760
-0.02(-0.88%)
Jan 07, 2016
2.285
2.310
2.210
2.260
541,783
-0.17(-7.00%)
Jan 06, 2016
2.420
2.460
2.410
2.430
348,260
-0.16(-6.18%)
Jan 05, 2016
2.600
2.610
2.520
2.590
419,964
+0.09(+3.60%)
Jan 04, 2016
2.488
2.520
2.440
2.500
612,028
-0.12(-4.76%)
Dec 31, 2015
2.625
2.625
2.625
0
+0.02(+0.96%)
Dec 30, 2015
2.590
2.630
2.570
2.600
249,450
-0.10(-3.88%)
Dec 29, 2015
2.690
2.730
2.660
2.705
390,384
+0.02(+0.93%)
Dec 28, 2015
2.720
2.720
2.650
2.680
423,071
-0.06(-2.19%)
Dec 24, 2015
2.740
2.740
2.740
0
-0.00(-0.18%)
Dec 23, 2015
2.680
2.750
2.660
2.745
710,546
+0.22(+8.71%)
Dec 22, 2015
2.430
2.540
2.430
2.525
7,693,527
+0.10(+4.12%)
Dec 21, 2015
2.461
2.490
2.400
2.425
4,741,595
+0.09(+4.08%)
Dec 18, 2015
2.380
2.390
2.310
2.330
17,243,618
-0.03(-1.27%)
Dec 17, 2015
2.470
2.470
2.350
2.360
5,641,543
-0.15(-5.98%)
Dec 16, 2015
2.503
2.530
2.452
2.510
16,413,810
+0.08(+3.29%)
Dec 15, 2015
2.445
2.477
2.410
2.430
18,816,272
-0.03(-1.22%)
Dec 14, 2015
2.460
2.500
2.358
2.460
4,763,485
-0.09(-3.53%)
Dec 11, 2015
2.520
2.660
2.490
2.550
2,185,081
-0.07(-2.67%)
Dec 10, 2015
2.665
2.692
2.600
2.620
4,502,271
+0.19(+7.82%)
Dec 09, 2015
2.460
2.520
2.420
2.430
545,074
+0.08(+3.40%)
Dec 08, 2015
2.340
2.390
2.320
2.350
874,420
-0.17(-6.75%)
Dec 07, 2015
2.578
2.590
2.490
2.520
792,095
-0.06(-2.33%)
Dec 04, 2015
2.620
2.620
2.560
2.580
481,928
-0.11(-4.09%)
Dec 03, 2015
2.780
2.795
2.650
2.690
400,309
-0.01(-0.37%)
Dec 02, 2015
2.730
2.790
2.690
2.700
771,919
-0.10(-3.57%)
Dec 01, 2015
2.830
2.849
2.770
2.800
687,314
-0.06(-2.10%)
Nov 30, 2015
2.821
2.900
2.792
2.860
1,185,972
+0.15(+5.34%)
Nov 27, 2015
2.710
2.730
2.660
2.715
198,301
+0.01(+0.56%)
Nov 25, 2015
2.700
2.700
2.700
0
-0.09(-3.23%)
Nov 24, 2015
2.790
2.832
2.720
2.790
553,098
+0.09(+3.33%)
Nov 23, 2015
2.717
2.700
824,981
-0.07(-2.53%)
Nov 20, 2015
2.910
2.910
2.740
2.770
399,576
-0.03(-1.07%)
Nov 19, 2015
2.780
2.860
2.780
2.800
324,638
-0.02(-0.53%)
Nov 18, 2015
2.780
2.830
2.750
2.815
474,317
+0.19(+7.44%)
Nov 17, 2015
2.680
2.690
2.620
2.620
578,097
-0.12(-4.38%)
Nov 16, 2015
2.810
2.850
2.650
2.740
363,824
-0.07(-2.66%)
Nov 13, 2015
2.920
2.930
2.750
2.815
486,174
-0.05(-1.75%)
Nov 12, 2015
2.740
2.900
2.710
2.865
621,508
-0.23(-7.43%)
Nov 11, 2015
3.180
3.187
3.050
3.095
304,091
-0.03(-1.12%)
Nov 10, 2015
3.180
3.180
3.080
3.130
2,030,278
-0.16(-4.72%)
Nov 09, 2015
3.400
3.410
3.220
3.285
633,805
-0.17(-4.92%)
Nov 06, 2015
3.370
3.470
3.340
3.455
900,423
-0.23(-6.11%)
Nov 05, 2015
3.690
3.750
3.650
3.680
583,229
-0.21(-5.40%)
Nov 04, 2015
3.920
3.950
3.790
3.890
1,259,047
+0.24(+6.58%)
Nov 03, 2015
3.560
3.650
3.550
3.650
1,057,893
+0.15(+4.29%)
Nov 02, 2015
3.480
3.520
3.450
3.500
698,388
+0.05(+1.45%)
Oct 30, 2015
3.440
3.460
3.403
3.450
752,197
+0.13(+3.92%)
Oct 29, 2015
3.355
3.440
3.280
3.320
935,089
-0.15(-4.18%)
Oct 28, 2015
3.320
3.549
3.300
3.465
594,175
+0.08(+2.51%)
Oct 27, 2015
3.390
3.459
3.350
3.380
1,421,455
-0.12(-3.57%)
Oct 26, 2015
3.650
3.660
3.490
3.505
2,703,256
-0.14(-3.71%)
Oct 23, 2015
3.680
3.685
3.560
3.640
662,624
+0.12(+3.45%)
Oct 22, 2015
3.430
3.660
3.410
3.518
479,405
+0.18(+5.34%)
Oct 21, 2015
3.430
3.430
3.340
3.340
1,052,641
-0.12(-3.47%)
Oct 20, 2015
3.290
3.480
3.290
3.460
756,872
+0.19(+5.97%)
Oct 19, 2015
3.430
3.440
3.220
3.265
988,736
-0.28(-8.03%)
Oct 16, 2015
3.650
3.675
3.540
3.550
385,498
-0.10(-2.74%)
Oct 15, 2015
3.620
3.670
3.561
3.650
641,109
-0.02(-0.68%)
Oct 14, 2015
3.720
3.780
3.633
3.675
372,660
+0.14(+4.09%)
Oct 13, 2015
3.460
3.580
3.430
3.530
877,025
-0.12(-3.26%)
Oct 12, 2015
3.810
3.810
3.620
3.650
678,761
-0.25(-6.50%)
Oct 09, 2015
4.035
4.090
3.830
3.903
1,141,777
+0.29(+8.12%)
Oct 08, 2015
3.590
3.650
3.510
3.610
3,126,149
-0.23(-5.99%)
Oct 07, 2015
3.930
3.960
3.650
3.840
1,574,749
+0.29(+8.17%)
Oct 06, 2015
3.415
3.600
3.400
3.550
1,865,440
+0.18(+5.34%)
Oct 05, 2015
3.235
3.450
3.220
3.370
2,648,677
+0.36(+11.98%)
Oct 02, 2015
2.760
3.010
2.660
3.010
1,232,038
+0.32(+11.88%)
Oct 01, 2015
2.700
2.750
2.630
2.690
3,285,846
-0.07(-2.54%)
Sep 30, 2015
2.690
2.770
2.670
2.760
2,021,891
+0.34(+14.05%)
Sep 29, 2015
2.405
2.460
2.340
2.420
2,801,853
+0.35(+16.91%)
Sep 28, 2015
2.190
2.225
2.033
2.070
2,737,984
-0.80(-27.87%)
Sep 25, 2015
2.990
3.130
2.860
2.870
696,699
-0.18(-5.90%)
Sep 24, 2015
3.025
3.060
2.960
3.050
723,545
-0.23(-7.01%)
Sep 23, 2015
3.360
3.360
3.270
3.280
3,074,126
+0.03(+0.92%)
Sep 22, 2015
3.190
3.260
3.170
3.250
1,348,245
-0.40(-10.96%)
Sep 21, 2015
3.660
3.680
3.610
3.650
392,436
-0.21(-5.44%)
Sep 18, 2015
3.865
3.890
3.800
3.860
437,594
-0.25(-6.08%)
Sep 17, 2015
4.100
4.170
4.060
4.110
658,345
-0.04(-0.96%)
Sep 16, 2015
4.000
4.170
4.000
4.150
1,326,014
+0.27(+6.96%)
Sep 15, 2015
3.777
3.950
3.700
3.880
1,177,082
-0.04(-0.89%)
Sep 14, 2015
3.890
3.930
3.813
3.915
816,001
-0.18(-4.40%)
Sep 11, 2015
4.130
4.155
4.060
4.095
301,470
+0.01(+0.37%)
Sep 10, 2015
4.170
4.170
4.050
4.080
1,702,587
-0.14(-3.32%)
Sep 09, 2015
4.350
4.370
4.200
4.220
1,359,144
+0.01(+0.24%)
Sep 08, 2015
4.060
4.220
4.040
4.210
395,256
+0.47(+12.57%)
Sep 04, 2015
3.740
3.740
3.740
0
-0.17(-4.37%)
Sep 03, 2015
3.770
4.000
3.770
3.911
583,942
+0.13(+3.47%)
Sep 02, 2015
3.940
3.940
3.690
3.780
5,395,807
-0.32(-7.80%)
Sep 01, 2015
4.135
4.190
4.035
4.100
2,407,989
-0.41(-9.09%)
Aug 31, 2015
4.480
4.540
4.460
4.510
307,371
-0.01(-0.22%)
Aug 28, 2015
4.465
4.550
4.460
4.520
922,439
+0.03(+0.67%)
Aug 27, 2015
4.284
4.530
4.260
4.490
1,538,406
+0.20(+4.66%)
Aug 26, 2015
4.450
4.460
4.220
4.290
443,627
-0.07(-1.61%)
Aug 25, 2015
4.580
4.590
4.360
4.360
711,766
-0.02(-0.46%)
Aug 24, 2015
4.390
4.440
4.320
4.380
638,464
-0.54(-10.89%)
Aug 21, 2015
5.000
5.000
4.900
4.915
1,143,989
-0.09(-1.90%)
Aug 20, 2015
5.115
5.120
5.000
5.010
1,031,221
+0.04(+0.80%)
Aug 19, 2015
5.010
5.040
4.900
4.970
6,254,814
-0.52(-9.39%)
Aug 18, 2015
5.310
5.500
5.306
5.485
240,134
+0.16(+2.91%)
Aug 17, 2015
5.330
5.360
5.240
5.330
103,717
-0.06(-1.11%)
Aug 14, 2015
5.450
5.480
5.370
5.390
215,906
-0.06(-1.10%)
Aug 13, 2015
5.520
5.540
5.440
5.450
126,864
-0.18(-3.20%)
Aug 12, 2015
5.615
5.670
5.540
5.630
210,673
-0.34(-5.70%)
Aug 11, 2015
6.070
6.070
5.870
5.970
128,271
-0.42(-6.65%)
Aug 10, 2015
6.240
6.450
6.240
6.395
427,476
+0.15(+2.48%)
Aug 07, 2015
6.210
6.280
6.190
6.240
77,964
+0.07(+1.13%)
Aug 06, 2015
6.100
6.190
6.080
6.170
115,222
-0.11(-1.67%)
Aug 05, 2015
6.325
6.350
6.260
6.275
424,918
+0.12(+2.03%)
Aug 04, 2015
6.200
6.253
6.130
6.150
518,311
-0.02(-0.32%)
Aug 03, 2015
6.227
6.280
6.160
6.170
209,486
-0.28(-4.34%)
Jul 31, 2015
6.479
6.500
6.400
6.450
428,157
-0.06(-0.92%)
Jul 30, 2015
6.560
6.576
6.500
6.510
287,773
-0.07(-1.06%)
Jul 29, 2015
6.520
6.660
6.520
6.580
5,937,459
-0.03(-0.45%)
Jul 28, 2015
6.530
6.610
6.504
6.610
828,744
+0.33(+5.25%)
Jul 27, 2015
6.280
6.380
6.260
6.280
191,250
-0.17(-2.64%)
Jul 24, 2015
6.660
6.660
6.440
6.450
89,924
-0.27(-4.09%)
Jul 23, 2015
6.935
6.940
6.720
6.725
109,775
-0.32(-4.54%)
Jul 22, 2015
7.120
7.170
7.020
7.045
189,271
-0.32(-4.28%)
Jul 21, 2015
7.430
7.470
7.320
7.360
400,946
-0.05(-0.74%)
Jul 20, 2015
7.480
7.490
7.400
7.415
88,626
-0.04(-0.47%)
Jul 17, 2015
7.580
7.580
7.450
7.450
822,780
-0.18(-2.36%)
Jul 16, 2015
7.580
7.630
7.560
7.630
76,272
+0.01(+0.20%)
Jul 15, 2015
7.660
7.674
7.580
7.615
109,103
-0.14(-1.87%)
Jul 14, 2015
7.810
7.810
7.693
7.760
161,250
+0.01(+0.19%)
Jul 13, 2015
7.642
7.790
7.620
7.745
76,885
+0.25(+3.27%)
Jul 10, 2015
7.600
7.600
7.480
7.500
58,827
+0.19(+2.60%)
Jul 09, 2015
7.450
7.500
7.290
7.310
151,042
+0.04(+0.55%)
Jul 08, 2015
7.286
7.357
7.200
7.270
387,765
-0.01(-0.14%)
Jul 07, 2015
7.460
7.500
7.000
7.280
1,008,161
-0.37(-4.84%)
Jul 06, 2015
7.780
7.780
7.620
7.650
163,182
-0.23(-2.92%)
Jul 02, 2015
7.880
7.880
7.880
0
+0.05(+0.64%)
Jul 01, 2015
7.960
7.960
7.790
7.830
223,564
-0.21(-2.55%)
Jun 30, 2015
8.180
8.220
8.000
8.035
97,775
-0.19(-2.25%)
Jun 29, 2015
8.288
8.340
8.200
8.220
53,963
-0.12(-1.38%)
Jun 26, 2015
8.470
8.480
8.300
8.335
99,400
-0.16(-1.94%)
Jun 25, 2015
8.700
8.700
8.500
8.500
140,804
-0.16(-1.85%)
Jun 24, 2015
8.730
8.760
8.650
8.660
23,564
+0.02(+0.17%)
Jun 23, 2015
8.580
8.770
8.560
8.645
31,972
+0.12(+1.35%)
Jun 22, 2015
8.620
8.710
8.520
8.530
96,163
-0.09(-1.04%)
Jun 19, 2015
8.680
8.720
8.560
8.620
31,167
-0.18(-2.05%)
Jun 18, 2015
8.810
9.150
8.710
8.800
123,304
+0.16(+1.79%)
Jun 17, 2015
8.610
8.750
8.498
8.645
134,188
-0.05(-0.63%)
Jun 16, 2015
8.615
8.780
8.490
8.700
32,329
+0.09(+1.10%)
Jun 15, 2015
8.610
8.700
8.580
8.605
328,909
-0.16(-1.88%)
Jun 12, 2015
8.760
8.980
8.760
8.770
44,915
+0.00(+0.00%)
Jun 11, 2015
8.730
8.780
8.610
8.770
25,047
+0.05(+0.57%)
Jun 10, 2015
8.720
8.900
8.640
8.720
25,162
+0.28(+3.32%)
Jun 09, 2015
8.540
8.700
8.389
8.440
118,930
+0.08(+0.96%)
Jun 08, 2015
8.445
8.500
8.360
8.360
15,492
-0.14(-1.65%)
Jun 05, 2015
8.600
8.780
8.400
8.500
36,287
-0.34(-3.85%)
Jun 04, 2015
8.620
8.870
8.540
8.840
169,125
+0.01(+0.11%)
Jun 03, 2015
8.960
8.980
8.790
8.830
63,596
+0.02(+0.23%)
Jun 02, 2015
8.650
8.810
8.650
8.810
57,646
+0.18(+2.09%)
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.