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
Alstom S.A.
(OP:
ALSMY
)
2.200
+0.050 (+2.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 24, 2011
5.800
5.850
5.740
5.780
24,949
-0.07(-1.20%)
May 23, 2011
5.850
5.850
5.750
5.850
11,741
-0.08(-1.35%)
May 20, 2011
5.990
5.990
5.870
5.930
5,473
-0.13(-2.15%)
May 19, 2011
6.020
6.080
5.970
6.060
16,661
+0.13(+2.19%)
May 18, 2011
5.880
5.980
5.880
5.930
21,665
+0.11(+1.89%)
May 17, 2011
5.880
5.950
5.800
5.820
10,831
-0.16(-2.68%)
May 16, 2011
5.820
6.040
5.820
5.980
27,463
+0.07(+1.18%)
May 13, 2011
5.900
5.910
5.790
5.910
9,423
-0.11(-1.83%)
May 12, 2011
5.900
6.020
5.870
6.020
730,579
-0.02(-0.33%)
May 11, 2011
6.070
6.070
5.900
6.040
14,514
-0.01(-0.17%)
May 10, 2011
6.000
6.140
6.000
6.050
34,107
+0.01(+0.17%)
May 09, 2011
5.900
6.040
5.860
6.040
8,828
-0.02(-0.33%)
May 06, 2011
6.120
6.120
5.990
6.060
5,187
+0.02(+0.33%)
May 05, 2011
6.100
6.200
6.040
6.040
30,965
-0.19(-3.05%)
May 04, 2011
6.410
6.410
6.230
6.230
5,415
-0.27(-4.15%)
May 03, 2011
6.420
6.500
6.370
6.500
9,490
+0.00(+0.00%)
May 02, 2011
6.680
6.680
6.500
6.500
8,183
-0.07(-1.07%)
Apr 29, 2011
6.540
6.610
6.540
6.570
24,814
+0.01(+0.15%)
Apr 28, 2011
6.580
6.650
6.560
6.560
125,684
-0.02(-0.30%)
Apr 27, 2011
6.550
6.600
6.460
6.580
5,954
+0.04(+0.61%)
Apr 26, 2011
6.410
6.540
6.390
6.540
5,477
+0.22(+3.48%)
Apr 25, 2011
6.350
6.400
6.320
6.320
13,603
-0.08(-1.25%)
Apr 21, 2011
6.370
6.480
6.330
6.400
19,580
+0.05(+0.79%)
Apr 20, 2011
6.280
6.350
6.250
6.350
16,084
+0.35(+5.83%)
Apr 19, 2011
5.980
6.015
5.960
6.000
6,432
+0.00(+0.00%)
Apr 18, 2011
5.970
6.000
5.880
6.000
19,709
-0.15(-2.44%)
Apr 15, 2011
6.150
6.240
6.150
6.150
10,165
-0.12(-1.91%)
Apr 14, 2011
6.120
6.270
6.120
6.270
6,723
-0.03(-0.48%)
Apr 13, 2011
6.290
6.305
6.210
6.300
11,533
+0.00(+0.00%)
Apr 12, 2011
6.260
6.370
6.160
6.300
16,137
+0.01(+0.16%)
Apr 11, 2011
6.400
6.400
6.290
6.290
19,793
-0.12(-1.87%)
Apr 08, 2011
6.380
6.490
6.380
6.410
29,400
+0.08(+1.26%)
Apr 07, 2011
6.250
6.370
6.230
6.330
10,398
-0.04(-0.63%)
Apr 06, 2011
6.250
6.410
6.250
6.370
10,232
+0.12(+1.92%)
Apr 05, 2011
6.160
6.250
6.100
6.250
8,141
+0.05(+0.81%)
Apr 04, 2011
6.200
6.250
6.180
6.200
17,987
+0.09(+1.47%)
Apr 01, 2011
5.950
6.110
5.950
6.110
22,638
+0.21(+3.56%)
Mar 31, 2011
5.850
5.970
5.850
5.900
18,779
-0.08(-1.34%)
Mar 30, 2011
5.980
5.980
5.980
5.980
34,149
+0.06(+1.01%)
Mar 29, 2011
5.840
5.960
5.840
5.920
268,440
-0.08(-1.33%)
Mar 28, 2011
5.950
6.000
5.880
6.000
34,128
+0.07(+1.18%)
Mar 25, 2011
5.930
5.990
5.880
5.930
621,015
+0.03(+0.51%)
Mar 24, 2011
5.860
5.930
5.840
5.900
21,478
+0.05(+0.85%)
Mar 23, 2011
5.820
5.850
5.750
5.850
12,604
-0.02(-0.34%)
Mar 22, 2011
5.800
5.900
5.790
5.870
15,733
+0.00(+0.00%)
Mar 21, 2011
5.820
5.870
5.820
5.870
35,998
+0.12(+2.09%)
Mar 18, 2011
5.810
5.810
5.630
5.750
10,577
+0.30(+5.50%)
Mar 17, 2011
5.410
5.600
5.410
5.450
20,161
+0.37(+7.28%)
Mar 16, 2011
5.240
5.290
5.080
5.080
14,279
-0.22(-4.15%)
Mar 15, 2011
5.290
5.300
5.060
5.300
40,971
-0.06(-1.12%)
Mar 14, 2011
5.430
5.430
5.330
5.360
33,920
-0.08(-1.47%)
Mar 11, 2011
5.350
5.440
5.340
5.440
141,435
+0.06(+1.12%)
Mar 10, 2011
5.450
5.590
5.350
5.380
160,201
-0.26(-4.61%)
Mar 09, 2011
5.750
5.780
5.640
5.640
20,877
-0.10(-1.74%)
Mar 08, 2011
5.730
5.800
5.650
5.740
32,991
+0.01(+0.17%)
Mar 07, 2011
5.890
5.910
5.710
5.730
13,368
+0.02(+0.35%)
Mar 04, 2011
5.830
5.890
5.710
5.710
13,164
-0.08(-1.38%)
Mar 03, 2011
5.770
5.880
5.770
5.790
719,017
+0.03(+0.52%)
Mar 02, 2011
5.750
5.760
5.660
5.760
25,117
-0.04(-0.69%)
Mar 01, 2011
5.960
5.960
5.800
5.800
36,368
-0.16(-2.68%)
Feb 28, 2011
5.950
6.040
5.950
5.960
24,692
+0.07(+1.19%)
Feb 25, 2011
5.830
5.940
5.830
5.890
34,046
-0.01(-0.17%)
Feb 24, 2011
5.840
5.900
5.770
5.900
22,981
+0.09(+1.55%)
Feb 23, 2011
5.870
5.920
5.770
5.810
15,496
-0.15(-2.52%)
Feb 22, 2011
5.950
5.960
5.850
5.960
245,057
-0.04(-0.67%)
Feb 18, 2011
5.950
6.100
5.950
6.000
22,296
+0.15(+2.56%)
Feb 17, 2011
5.820
5.850
5.770
5.850
21,564
+0.01(+0.17%)
Feb 16, 2011
5.720
5.840
5.720
5.840
19,965
+0.19(+3.36%)
Feb 15, 2011
5.670
5.700
5.600
5.650
16,393
-0.10(-1.74%)
Feb 14, 2011
5.720
5.840
5.700
5.750
124,496
-0.03(-0.52%)
Feb 11, 2011
5.650
5.780
5.650
5.780
25,127
+0.04(+0.70%)
Feb 10, 2011
5.670
5.780
5.650
5.740
23,304
-0.09(-1.54%)
Feb 09, 2011
5.830
5.910
5.800
5.830
36,223
+0.04(+0.69%)
Feb 08, 2011
5.750
5.860
5.750
5.790
17,912
+0.06(+1.05%)
Feb 07, 2011
5.670
5.800
5.670
5.730
18,630
+0.10(+1.78%)
Feb 04, 2011
5.630
5.630
5.550
5.630
21,896
+0.03(+0.54%)
Feb 03, 2011
5.750
5.750
5.520
5.600
50,722
-0.05(-0.88%)
Feb 02, 2011
5.630
5.650
5.620
5.650
25,611
-0.04(-0.70%)
Feb 01, 2011
5.610
5.700
5.600
5.690
34,290
+0.12(+2.15%)
Jan 31, 2011
5.580
5.620
5.560
5.570
28,600
+0.02(+0.36%)
Jan 28, 2011
5.670
5.690
5.520
5.550
635,504
-0.29(-4.97%)
Jan 27, 2011
5.780
5.850
5.727
5.840
737,509
+0.14(+2.46%)
Jan 26, 2011
5.690
5.700
5.620
5.700
29,135
+0.08(+1.42%)
Jan 25, 2011
5.600
5.640
5.550
5.620
32,304
-0.07(-1.23%)
Jan 24, 2011
5.600
5.690
5.580
5.690
88,351
-0.06(-1.04%)
Jan 21, 2011
5.780
5.780
5.655
5.750
411,406
+0.03(+0.52%)
Jan 20, 2011
5.530
5.720
5.432
5.720
605,572
+0.42(+7.92%)
Jan 19, 2011
5.420
5.420
5.300
5.300
137,770
-0.10(-1.85%)
Jan 18, 2011
5.380
5.450
5.360
5.400
282,380
+0.19(+3.65%)
Jan 14, 2011
5.200
5.290
5.190
5.210
14,658
+0.10(+1.96%)
Jan 13, 2011
5.100
5.250
5.100
5.110
14,827
+0.11(+2.20%)
Jan 12, 2011
4.920
5.000
4.920
5.000
15,033
+0.15(+3.09%)
Jan 11, 2011
4.760
4.850
4.760
4.850
9,043
+0.27(+5.90%)
Jan 10, 2011
4.490
4.580
4.470
4.580
28,081
-0.12(-2.55%)
Jan 07, 2011
4.700
4.700
4.660
4.700
17,877
+0.00(+0.00%)
Jan 06, 2011
4.860
4.860
4.700
4.700
4,311
-0.20(-4.08%)
Jan 05, 2011
4.810
4.900
4.800
4.900
10,352
+0.04(+0.82%)
Jan 04, 2011
4.980
4.980
4.860
4.860
22,249
+0.00(+0.00%)
Jan 03, 2011
4.920
4.920
4.860
4.860
4,716
-0.02(-0.41%)
Dec 31, 2010
4.840
4.900
4.780
4.880
7,018
+0.12(+2.52%)
Dec 30, 2010
4.800
4.810
4.730
4.760
4,989
+0.02(+0.42%)
Dec 29, 2010
4.740
4.820
4.740
4.740
37,917
-0.02(-0.42%)
Dec 28, 2010
4.760
4.760
4.680
4.760
2,025
-0.04(-0.83%)
Dec 27, 2010
4.690
4.800
4.690
4.800
8,690
-0.04(-0.83%)
Dec 23, 2010
4.800
4.840
4.760
4.840
9,076
-0.01(-0.21%)
Dec 22, 2010
4.820
4.850
4.770
4.850
6,411
+0.00(+0.00%)
Dec 21, 2010
4.850
4.850
4.780
4.850
10,448
+0.05(+1.04%)
Dec 20, 2010
4.800
4.800
4.730
4.800
3,953
+0.04(+0.84%)
Dec 17, 2010
4.750
4.760
4.700
4.760
9,688
-0.06(-1.24%)
Dec 16, 2010
4.790
4.820
4.740
4.820
20,332
-0.08(-1.63%)
Dec 15, 2010
4.840
4.900
4.820
4.900
5,384
+0.11(+2.30%)
Dec 14, 2010
4.850
4.860
4.790
4.790
3,792
-0.06(-1.24%)
Dec 13, 2010
4.730
4.850
4.730
4.850
8,093
+0.13(+2.75%)
Dec 10, 2010
4.750
4.750
4.650
4.720
15,543
+0.04(+0.85%)
Dec 09, 2010
4.650
4.680
4.590
4.680
10,392
+0.06(+1.30%)
Dec 08, 2010
4.650
4.650
4.570
4.620
9,109
+0.12(+2.67%)
Dec 07, 2010
4.600
4.600
4.500
4.500
2,224
+0.10(+2.27%)
Dec 06, 2010
4.390
4.400
4.350
4.400
7,411
+0.10(+2.33%)
Dec 03, 2010
4.370
4.400
4.300
4.300
5,882
-0.01(-0.23%)
Dec 02, 2010
4.240
4.350
4.240
4.310
27,348
+0.11(+2.62%)
Dec 01, 2010
4.250
4.250
4.190
4.200
2,780
+0.09(+2.19%)
Nov 30, 2010
4.140
4.200
4.090
4.110
12,372
+0.00(+0.00%)
Nov 29, 2010
4.100
4.110
4.000
4.110
3,604
-0.09(-2.14%)
Nov 26, 2010
4.250
4.260
4.180
4.200
1,827
-0.14(-3.23%)
Nov 24, 2010
4.390
4.340
4.340
4.340
4,434
-0.10(-2.25%)
Nov 23, 2010
4.430
4.440
4.370
4.440
6,857
-0.13(-2.84%)
Nov 22, 2010
4.590
4.590
4.520
4.570
43,323
-0.13(-2.77%)
Nov 19, 2010
4.650
4.700
4.610
4.700
102,906
+0.02(+0.43%)
Nov 18, 2010
4.580
4.680
4.580
4.680
239,747
+0.18(+4.00%)
Nov 17, 2010
4.480
4.530
4.480
4.500
2,659
+0.05(+1.12%)
Nov 16, 2010
4.440
4.450
4.440
4.450
2,066
-0.15(-3.26%)
Nov 15, 2010
4.600
4.600
4.600
4.600
47,984
-0.05(-1.08%)
Nov 12, 2010
4.650
4.650
4.650
4.650
190
+0.00(+0.00%)
Nov 11, 2010
4.640
4.720
4.570
4.650
227,877
-0.21(-4.32%)
Nov 10, 2010
4.800
4.860
4.640
4.860
58,366
+0.14(+2.97%)
Nov 09, 2010
4.820
4.820
4.720
4.720
10,728
-0.10(-2.07%)
Nov 08, 2010
4.650
4.830
4.600
4.820
3,997
+0.02(+0.42%)
Nov 05, 2010
4.980
4.980
4.800
4.800
2,545
-0.41(-7.87%)
Nov 04, 2010
5.040
5.210
4.980
5.210
3,798
+0.17(+3.37%)
Nov 03, 2010
5.070
5.070
5.030
5.040
1,534
-0.18(-3.45%)
Nov 02, 2010
5.250
5.250
5.050
5.220
4,956
+0.27(+5.45%)
Nov 01, 2010
4.980
4.980
4.950
4.950
571
-0.18(-3.51%)
Oct 29, 2010
5.120
5.130
4.940
5.130
3,520
-0.02(-0.39%)
Oct 28, 2010
5.090
5.150
5.040
5.150
2,412
+0.07(+1.38%)
Oct 27, 2010
5.080
5.080
5.080
5.080
1,530
-0.30(-5.58%)
Oct 25, 2010
5.180
5.380
5.180
5.380
960
+0.09(+1.70%)
Oct 22, 2010
5.260
5.290
5.170
5.290
15,731
+0.16(+3.12%)
Oct 21, 2010
5.130
5.300
5.130
5.130
5,933
+0.23(+4.69%)
Oct 20, 2010
4.900
4.900
4.900
4.900
3,078
-0.06(-1.21%)
Oct 19, 2010
4.840
4.960
4.840
4.960
2,080
+0.00(+0.00%)
Oct 18, 2010
5.090
5.090
4.960
4.960
393
-0.02(-0.40%)
Oct 15, 2010
5.120
5.120
4.980
4.980
1,688
-0.04(-0.80%)
Oct 14, 2010
5.100
5.100
5.020
5.020
1,747
+0.03(+0.60%)
Oct 13, 2010
4.990
4.990
4.990
4.990
1,211
-0.04(-0.80%)
Oct 12, 2010
4.950
5.030
4.900
5.030
4,992
+0.05(+1.00%)
Oct 11, 2010
5.080
5.080
4.980
4.980
1,384
+0.03(+0.61%)
Oct 08, 2010
4.950
4.950
4.950
4.950
1,619
-0.06(-1.20%)
Oct 07, 2010
5.000
5.010
5.000
5.010
5,327
-0.03(-0.60%)
Oct 06, 2010
5.050
5.050
5.040
5.040
1,422
+0.13(+2.65%)
Oct 05, 2010
5.040
5.040
4.910
4.910
4,188
+0.01(+0.20%)
Oct 04, 2010
5.020
5.020
4.900
4.900
1,640
-0.12(-2.39%)
Oct 01, 2010
5.000
5.110
5.000
5.020
2,352
-0.03(-0.59%)
Sep 29, 2010
5.050
5.050
5.050
0
+0.09(+1.81%)
Sep 28, 2010
5.070
5.070
4.890
4.960
2,757
-0.06(-1.20%)
Sep 27, 2010
5.020
5.020
5.020
5.020
500
+0.04(+0.80%)
Sep 24, 2010
4.864
4.980
4.864
4.980
22,544
+0.18(+3.75%)
Sep 23, 2010
4.800
4.800
4.800
4.800
604
-0.04(-0.83%)
Sep 22, 2010
5.000
5.150
4.840
4.840
3,573
-0.03(-0.62%)
Sep 21, 2010
4.870
4.870
4.870
4.870
1,901
+0.03(+0.62%)
Sep 20, 2010
4.910
4.910
4.840
4.840
1,973
-0.11(-2.22%)
Sep 17, 2010
4.850
4.950
4.850
4.950
6,610
-0.02(-0.40%)
Sep 14, 2010
4.970
4.970
4.970
0
+0.32(+6.88%)
Sep 13, 2010
4.750
4.750
4.650
4.650
909
+0.00(+0.00%)
Sep 10, 2010
4.750
4.780
4.650
4.650
124,467
-0.28(-5.68%)
Sep 09, 2010
4.941
4.941
4.850
4.930
2,726,360
+0.18(+3.79%)
Sep 08, 2010
4.750
4.750
4.750
4.750
738
-0.08(-1.66%)
Sep 03, 2010
4.830
4.830
4.830
0
-0.12(-2.42%)
Sep 02, 2010
5.000
5.000
4.910
4.950
3,864
-0.25(-4.81%)
Sep 01, 2010
4.900
5.200
4.900
5.200
661
+0.55(+11.83%)
Aug 31, 2010
4.600
4.650
4.600
4.650
575
+0.00(+0.00%)
Aug 30, 2010
4.790
4.790
4.650
4.650
1,007
-0.05(-1.06%)
Aug 26, 2010
4.700
4.700
4.700
136
-0.20(-4.08%)
Aug 25, 2010
4.900
4.900
4.900
4.900
400
+0.07(+1.45%)
Aug 24, 2010
4.800
4.830
4.800
4.830
904
-0.15(-3.01%)
Aug 23, 2010
4.900
4.980
4.900
4.980
1,926
-0.17(-3.30%)
Aug 20, 2010
5.150
5.150
5.150
5.150
482
+0.05(+0.98%)
Aug 19, 2010
5.130
5.130
5.050
5.100
696
-0.16(-3.04%)
Aug 18, 2010
5.400
5.400
5.260
5.260
1,223
-0.24(-4.36%)
Aug 17, 2010
5.200
5.500
5.200
5.500
2,115
+0.37(+7.21%)
Aug 13, 2010
5.130
5.130
5.130
0
-0.16(-3.02%)
Aug 11, 2010
5.290
5.290
5.290
0
-0.21(-3.82%)
Aug 10, 2010
5.550
5.550
5.500
5.500
937
-0.10(-1.79%)
Aug 09, 2010
5.600
5.600
5.600
5.600
467
+0.07(+1.27%)
Aug 06, 2010
5.700
5.700
5.500
5.530
1,092
-0.16(-2.81%)
Aug 05, 2010
5.500
5.690
5.500
5.690
815
+0.36(+6.75%)
Aug 04, 2010
5.250
5.330
5.250
5.330
1,801
-0.13(-2.38%)
Aug 03, 2010
5.550
5.550
5.300
5.460
3,551
+0.21(+4.00%)
Aug 02, 2010
5.500
5.500
5.250
5.250
1,279
+0.25(+5.00%)
Jul 30, 2010
5.000
5.000
5.000
5.000
183
-0.18(-3.47%)
Jul 29, 2010
5.150
5.180
5.150
5.180
575
+0.11(+2.17%)
Jul 28, 2010
5.070
5.070
5.070
5.070
1,223
+0.17(+3.47%)
Jul 27, 2010
5.250
5.250
4.900
4.900
4,791
-0.18(-3.54%)
Jul 26, 2010
5.080
5.080
5.080
5.080
5,700
+0.16(+3.25%)
Jul 23, 2010
5.100
5.100
4.920
4.920
5,944
+0.17(+3.58%)
Jul 22, 2010
4.850
5.100
4.750
4.750
72,689
+0.10(+2.15%)
Jul 20, 2010
4.650
4.650
4.650
0
+0.00(+0.00%)
Jul 16, 2010
4.650
4.650
4.650
0
-0.10(-2.11%)
Jul 15, 2010
5.000
5.000
4.750
4.750
2,562
-0.16(-3.26%)
Jul 14, 2010
4.910
4.910
4.910
4.910
1,507
-0.29(-5.58%)
Jul 13, 2010
5.200
5.200
5.200
5.200
150
+0.45(+9.47%)
Jul 12, 2010
4.750
4.850
4.750
4.750
1,271
+0.00(+0.00%)
Jul 09, 2010
4.750
4.750
4.750
4.750
314
-0.14(-2.86%)
Jul 08, 2010
4.850
4.890
4.850
4.890
2,133
+0.05(+1.03%)
Jul 07, 2010
4.600
4.840
4.600
4.840
4,571
+0.19(+4.09%)
Jul 06, 2010
4.750
4.800
4.650
4.650
4,588
+0.15(+3.33%)
Jul 02, 2010
4.550
4.550
4.500
4.500
18,571
+0.10(+2.27%)
Jul 01, 2010
4.350
4.450
4.350
4.400
5,650
-0.10(-2.22%)
Jun 30, 2010
4.800
4.800
4.400
4.500
7,653
+0.00(+0.00%)
Jun 29, 2010
4.538
4.538
4.350
4.500
19,820
-0.40(-8.16%)
Jun 25, 2010
4.500
4.900
4.500
4.900
1,140
+0.25(+5.38%)
Jun 24, 2010
4.710
4.710
4.650
4.650
1,189
-0.36(-7.19%)
Jun 23, 2010
4.800
5.010
4.800
5.010
4,639
-0.18(-3.47%)
Jun 22, 2010
5.000
5.190
4.900
5.190
2,261
+0.24(+4.85%)
Jun 21, 2010
5.000
5.200
4.900
4.950
17,051
+0.00(+0.00%)
Jun 18, 2010
5.010
5.110
4.800
4.950
1,714
+0.15(+3.13%)
Jun 17, 2010
5.000
5.000
4.800
4.800
615
-0.35(-6.80%)
Jun 16, 2010
5.150
5.150
5.150
5.150
200
+0.20(+4.04%)
Jun 15, 2010
4.950
4.950
4.800
4.950
15,960
+0.04(+0.81%)
Jun 14, 2010
4.700
4.910
4.700
4.910
3,100
+0.42(+9.35%)
Jun 11, 2010
4.350
4.500
4.350
4.490
1,476
+0.09(+2.05%)
Jun 10, 2010
4.400
4.470
4.400
4.400
1,018
-0.07(-1.57%)
Jun 09, 2010
4.390
4.470
4.390
4.470
805
+0.17(+3.95%)
Jun 08, 2010
4.450
4.450
4.050
4.300
1,369
-0.22(-4.87%)
Jun 04, 2010
4.520
4.520
4.520
0
-0.08(-1.74%)
Jun 03, 2010
5.000
5.000
4.500
4.600
1,660
+0.10(+2.22%)
Jun 02, 2010
4.500
4.500
4.500
4.500
113
-0.15(-3.23%)
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.