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
Innovative Solutions and Support
(NQ:
ISSC
)
6.270
-0.290 (-4.42%)
Streaming Delayed Price
Updated: 4:00 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 31, 2016
2.564
2.705
2.489
2.677
25,156
+0.13(+5.15%)
May 27, 2016
2.564
2.546
2.546
2.546
1,816
-0.04(-1.45%)
May 26, 2016
2.564
2.583
2.556
2.583
7,112
+0.03(+1.10%)
May 25, 2016
2.546
2.602
2.518
2.555
4,425
-0.03(-1.09%)
May 24, 2016
2.541
2.583
2.508
2.583
15,874
+0.00(+0.00%)
May 23, 2016
2.574
2.602
2.574
2.583
18,451
-0.02(-0.72%)
May 20, 2016
2.566
2.621
2.566
2.602
22,379
+0.03(+1.09%)
May 19, 2016
2.592
2.621
2.555
2.574
13,780
+0.00(+0.00%)
May 18, 2016
2.518
2.621
2.518
2.574
8,840
+0.07(+3.00%)
May 17, 2016
2.471
2.621
2.471
2.499
148,592
+0.07(+2.69%)
May 16, 2016
2.387
2.499
2.387
2.433
93,938
+0.00(+0.00%)
May 13, 2016
2.489
2.499
2.415
2.433
23,110
+0.00(+0.00%)
May 12, 2016
2.527
2.611
2.433
2.433
46,611
-0.03(-1.14%)
May 11, 2016
2.480
2.480
2.433
2.461
23,734
-0.02(-0.75%)
May 10, 2016
2.564
2.564
2.470
2.480
88,471
-0.11(-4.33%)
May 09, 2016
2.546
2.621
2.546
2.592
56,283
+0.01(+0.36%)
May 06, 2016
2.564
2.602
2.508
2.583
12,832
+0.04(+1.47%)
May 05, 2016
2.560
2.611
2.518
2.546
14,141
-0.02(-0.73%)
May 04, 2016
2.564
2.621
2.480
2.564
10,318
-0.02(-0.72%)
May 03, 2016
2.536
2.592
2.415
2.583
14,674
+0.08(+3.37%)
May 02, 2016
2.583
2.602
2.489
2.499
20,775
-0.08(-3.20%)
Apr 29, 2016
2.592
2.592
2.489
2.582
35,431
-0.00(-0.02%)
Apr 28, 2016
2.574
2.592
2.480
2.582
11,964
+0.01(+0.33%)
Apr 27, 2016
2.489
2.602
2.480
2.574
13,584
+0.07(+3.00%)
Apr 26, 2016
2.574
2.602
2.452
2.499
60,176
+0.05(+1.91%)
Apr 25, 2016
2.527
2.536
2.452
2.452
6,684
-0.10(-4.03%)
Apr 22, 2016
2.602
2.621
2.555
2.555
4,229
-0.03(-1.09%)
Apr 21, 2016
2.583
2.592
2.569
2.583
3,496
+0.07(+2.60%)
Apr 20, 2016
2.527
2.541
2.518
2.518
2,228
-0.04(-1.47%)
Apr 19, 2016
2.573
2.574
2.555
2.555
8,070
+0.03(+1.11%)
Apr 18, 2016
2.527
2.611
2.527
2.527
2,970
+0.01(+0.37%)
Apr 15, 2016
2.480
2.621
2.480
2.518
5,543
-0.06(-2.18%)
Apr 14, 2016
2.525
2.574
2.525
2.574
1,389
+0.11(+4.56%)
Apr 13, 2016
2.433
2.518
2.396
2.461
9,535
+0.02(+0.77%)
Apr 12, 2016
2.491
2.491
2.416
2.443
4,811
+0.01(+0.38%)
Apr 11, 2016
2.479
2.480
2.415
2.433
4,645
+0.04(+1.57%)
Apr 08, 2016
2.443
2.480
2.396
2.396
4,153
-0.06(-2.29%)
Apr 07, 2016
2.461
2.527
2.443
2.452
8,761
+0.00(+0.00%)
Apr 06, 2016
2.478
2.518
2.452
2.452
1,594
+0.06(+2.34%)
Apr 05, 2016
2.387
2.536
2.387
2.396
12,181
-0.03(-1.16%)
Apr 04, 2016
2.555
2.564
2.396
2.424
22,975
-0.05(-1.89%)
Apr 01, 2016
2.532
2.532
2.471
2.471
1,992
+0.01(+0.38%)
Mar 31, 2016
2.461
2.527
2.461
2.461
10,894
+0.00(+0.00%)
Mar 30, 2016
2.564
2.564
2.452
2.461
6,916
-0.09(-3.66%)
Mar 29, 2016
2.564
2.574
2.424
2.555
2,674
+0.16(+6.64%)
Mar 28, 2016
2.461
2.461
2.396
2.396
8,674
-0.09(-3.76%)
Mar 24, 2016
2.489
2.489
2.489
2.489
213
+0.03(+1.10%)
Mar 23, 2016
2.463
2.463
2.462
2.462
595
+0.00(+0.04%)
Mar 22, 2016
2.443
2.485
2.433
2.461
5,819
-0.01(-0.38%)
Mar 21, 2016
2.451
2.518
2.443
2.471
8,023
+0.03(+1.15%)
Mar 18, 2016
2.574
2.574
2.443
2.443
11,730
-0.14(-5.43%)
Mar 17, 2016
2.405
2.602
2.405
2.583
3,852
+0.15(+6.15%)
Mar 16, 2016
2.499
2.564
2.433
2.433
13,617
+0.01(+0.39%)
Mar 15, 2016
2.331
2.555
2.331
2.424
3,694
-0.11(-4.43%)
Mar 14, 2016
2.592
2.592
2.536
2.536
3,770
+0.00(+0.00%)
Mar 11, 2016
2.368
2.602
2.368
2.536
2,923
+0.05(+1.88%)
Mar 10, 2016
2.527
2.578
2.489
2.489
5,033
-0.07(-2.92%)
Mar 09, 2016
2.555
2.574
2.396
2.564
6,574
+0.17(+7.03%)
Mar 08, 2016
2.443
2.592
2.368
2.396
18,217
-0.08(-3.40%)
Mar 07, 2016
2.377
2.592
2.377
2.480
1,804
-0.06(-2.21%)
Mar 04, 2016
2.349
2.592
2.349
2.536
7,286
-0.03(-1.10%)
Mar 03, 2016
2.415
2.621
2.415
2.564
30,785
+0.11(+4.58%)
Mar 02, 2016
2.433
2.527
2.340
2.452
7,436
+0.06(+2.34%)
Mar 01, 2016
2.377
2.489
2.377
2.396
3,854
+0.00(+0.00%)
Feb 29, 2016
2.377
2.424
2.377
2.396
7,213
-0.02(-0.78%)
Feb 26, 2016
2.433
2.452
2.405
2.415
33,566
+0.02(+0.78%)
Feb 25, 2016
2.396
2.433
2.387
2.396
28,915
-0.03(-1.16%)
Feb 24, 2016
2.293
2.443
2.293
2.424
28,037
+0.17(+7.47%)
Feb 23, 2016
2.340
2.499
2.246
2.256
15,821
-0.10(-4.37%)
Feb 22, 2016
2.387
2.592
2.358
2.358
17,533
-0.09(-3.82%)
Feb 19, 2016
2.461
2.517
2.377
2.452
42,039
-0.03(-1.13%)
Feb 18, 2016
2.527
2.575
2.480
2.480
12,852
-0.01(-0.38%)
Feb 17, 2016
2.564
2.609
2.489
2.489
13,005
-0.08(-3.27%)
Feb 16, 2016
2.564
2.611
2.508
2.574
15,950
+0.09(+3.77%)
Feb 12, 2016
2.405
2.480
2.480
2.480
10,578
+0.12(+5.16%)
Feb 11, 2016
2.256
2.396
2.246
2.358
13,906
+0.05(+2.02%)
Feb 10, 2016
2.321
2.463
2.312
2.312
6,504
+0.02(+0.82%)
Feb 09, 2016
2.293
2.424
2.246
2.293
19,012
-0.08(-3.54%)
Feb 08, 2016
2.489
2.508
2.265
2.377
22,547
+0.03(+1.20%)
Feb 05, 2016
2.555
2.555
2.349
2.349
10,191
-0.09(-3.83%)
Feb 04, 2016
2.368
2.463
2.293
2.443
37,529
+0.04(+1.56%)
Feb 03, 2016
2.302
2.550
2.293
2.405
128,983
+0.10(+4.47%)
Feb 02, 2016
2.302
2.340
2.302
2.302
5,232
-0.07(-3.15%)
Feb 01, 2016
2.452
2.574
2.330
2.377
17,552
-0.09(-3.79%)
Jan 29, 2016
2.377
2.574
2.377
2.471
10,896
+0.09(+3.94%)
Jan 28, 2016
2.377
2.415
2.377
2.377
19,641
+0.07(+3.25%)
Jan 27, 2016
2.265
2.415
2.265
2.302
17,013
+0.04(+1.65%)
Jan 26, 2016
2.312
2.377
2.218
2.265
25,647
-0.06(-2.42%)
Jan 25, 2016
2.368
2.452
2.321
2.321
12,598
-0.10(-4.25%)
Jan 22, 2016
2.508
2.583
2.199
2.424
59,086
-0.04(-1.52%)
Jan 21, 2016
2.443
2.574
2.340
2.461
4,944
+0.02(+0.77%)
Jan 20, 2016
2.480
2.480
2.387
2.443
8,869
-0.06(-2.25%)
Jan 19, 2016
2.583
2.583
2.499
2.499
3,277
-0.06(-2.20%)
Jan 15, 2016
2.499
2.555
2.555
2.555
20,942
-0.06(-2.15%)
Jan 14, 2016
2.452
2.611
2.443
2.611
12,298
+0.15(+6.08%)
Jan 13, 2016
2.602
2.602
2.392
2.461
5,301
-0.02(-0.75%)
Jan 12, 2016
2.480
2.649
2.415
2.480
14,328
+0.01(+0.38%)
Jan 11, 2016
2.564
2.564
2.443
2.471
11,072
-0.07(-2.94%)
Jan 08, 2016
2.574
2.621
2.527
2.546
41,933
-0.03(-1.09%)
Jan 07, 2016
2.621
2.639
2.555
2.574
19,950
-0.03(-1.08%)
Jan 06, 2016
2.621
2.733
2.592
2.602
38,698
-0.04(-1.42%)
Jan 05, 2016
2.592
2.686
2.592
2.639
11,545
+0.01(+0.36%)
Jan 04, 2016
2.574
2.667
2.433
2.630
32,091
+0.05(+1.81%)
Dec 31, 2015
2.461
2.583
2.583
2.583
66,994
+0.07(+2.60%)
Dec 30, 2015
2.461
2.527
2.433
2.518
37,885
+0.05(+1.89%)
Dec 29, 2015
2.480
2.518
2.424
2.471
38,492
-0.05(-1.86%)
Dec 28, 2015
2.443
2.637
2.443
2.518
41,586
-0.07(-2.89%)
Dec 24, 2015
2.536
2.592
2.592
2.592
19,126
+0.04(+1.47%)
Dec 23, 2015
2.649
2.649
2.546
2.555
48,290
-0.11(-4.21%)
Dec 22, 2015
2.667
2.686
2.621
2.667
76,338
-0.02(-0.70%)
Dec 21, 2015
2.639
2.716
2.602
2.686
38,698
-0.05(-1.71%)
Dec 18, 2015
2.621
2.761
2.489
2.733
138,899
+0.14(+5.41%)
Dec 17, 2015
2.433
2.752
2.339
2.592
80,450
+0.23(+9.92%)
Dec 16, 2015
2.302
2.410
2.199
2.358
82,171
+0.10(+4.35%)
Dec 15, 2015
2.181
2.302
2.181
2.260
53,692
+0.10(+4.55%)
Dec 14, 2015
2.284
2.284
2.134
2.162
31,727
+0.02(+0.87%)
Dec 11, 2015
2.302
2.312
2.124
2.143
123,550
-0.17(-7.29%)
Dec 10, 2015
2.302
2.312
2.246
2.312
15,047
+0.04(+1.65%)
Dec 09, 2015
2.265
2.330
2.256
2.274
19,289
-0.02(-0.82%)
Dec 08, 2015
2.246
2.330
2.227
2.293
42,626
+0.08(+3.81%)
Dec 07, 2015
2.321
2.330
2.200
2.209
20,429
-0.04(-1.67%)
Dec 04, 2015
2.265
2.284
2.215
2.246
67,992
+0.00(+0.00%)
Dec 03, 2015
2.312
2.340
2.246
2.246
17,137
+0.00(+0.00%)
Dec 02, 2015
2.377
2.377
2.246
2.246
12,035
+0.00(+0.00%)
Dec 01, 2015
2.340
2.340
2.246
2.246
31,489
-0.08(-3.61%)
Nov 30, 2015
2.330
2.349
2.302
2.330
5,490
+0.03(+1.22%)
Nov 27, 2015
2.340
2.340
2.246
2.302
10,349
+0.08(+3.80%)
Nov 25, 2015
2.330
2.218
2.218
2.218
20,408
-0.12(-5.20%)
Nov 24, 2015
2.256
2.358
2.256
2.340
8,663
+0.09(+4.17%)
Nov 23, 2015
2.349
2.368
2.246
2.246
26,089
-0.07(-3.15%)
Nov 20, 2015
2.274
2.330
2.256
2.319
4,103
+0.03(+1.14%)
Nov 19, 2015
2.377
2.387
2.274
2.293
17,012
+0.04(+1.66%)
Nov 18, 2015
2.387
2.387
2.256
2.256
20,601
-0.13(-5.49%)
Nov 17, 2015
2.330
2.387
2.256
2.387
5,673
+0.10(+4.51%)
Nov 16, 2015
2.358
2.368
2.246
2.284
4,182
-0.10(-4.31%)
Nov 13, 2015
2.349
2.387
2.310
2.387
12,290
-0.01(-0.39%)
Nov 12, 2015
2.341
2.423
2.340
2.396
9,497
+0.01(+0.63%)
Nov 11, 2015
2.433
2.433
2.349
2.381
5,395
-0.05(-2.15%)
Nov 10, 2015
2.321
2.443
2.321
2.433
15,514
+0.09(+4.00%)
Nov 09, 2015
2.340
2.377
2.302
2.340
16,125
-0.07(-3.10%)
Nov 06, 2015
2.391
2.415
2.391
2.415
641
+0.05(+2.02%)
Nov 05, 2015
2.405
2.405
2.358
2.367
10,633
-0.00(-0.04%)
Nov 04, 2015
2.433
2.433
2.343
2.368
3,986
-0.06(-2.32%)
Nov 03, 2015
2.527
2.592
2.352
2.424
4,940
-0.01(-0.38%)
Nov 02, 2015
2.349
2.433
2.349
2.433
3,219
+0.09(+4.00%)
Oct 30, 2015
2.433
2.433
2.340
2.340
13,033
-0.07(-3.10%)
Oct 29, 2015
2.405
2.415
2.405
2.415
596
+0.07(+2.79%)
Oct 28, 2015
2.461
2.480
2.340
2.349
9,897
+0.00(+0.00%)
Oct 27, 2015
2.420
2.424
2.340
2.349
19,914
+0.00(+0.00%)
Oct 26, 2015
2.358
2.415
2.349
2.349
9,720
-0.04(-1.51%)
Oct 23, 2015
2.405
2.424
2.385
2.385
13,936
-0.02(-0.84%)
Oct 22, 2015
2.461
2.461
2.387
2.405
13,395
+0.02(+0.78%)
Oct 21, 2015
2.358
2.518
2.358
2.387
36,788
-0.04(-1.54%)
Oct 20, 2015
2.424
2.458
2.340
2.424
13,519
+0.00(+0.00%)
Oct 19, 2015
2.546
2.546
2.358
2.424
14,793
-0.23(-8.80%)
Oct 16, 2015
2.405
2.658
2.389
2.658
14,992
+0.25(+10.51%)
Oct 15, 2015
2.461
2.461
2.349
2.405
101,528
-0.04(-1.53%)
Oct 14, 2015
2.471
2.518
2.443
2.443
9,599
-0.09(-3.69%)
Oct 13, 2015
2.452
2.546
2.452
2.536
2,758
+0.02(+0.74%)
Oct 12, 2015
2.508
2.618
2.424
2.518
28,303
+0.00(+0.00%)
Oct 09, 2015
2.454
2.555
2.424
2.518
49,856
+0.00(+0.00%)
Oct 08, 2015
2.443
2.621
2.424
2.518
14,534
+0.08(+3.46%)
Oct 07, 2015
2.461
2.611
2.402
2.433
30,738
-0.10(-4.06%)
Oct 06, 2015
2.461
2.564
2.443
2.536
2,713
+0.01(+0.37%)
Oct 05, 2015
2.461
2.536
2.433
2.527
6,046
-0.00(-0.18%)
Oct 02, 2015
2.443
2.536
2.442
2.532
4,754
+0.01(+0.56%)
Oct 01, 2015
2.443
2.592
2.433
2.518
5,918
-0.02(-0.74%)
Sep 30, 2015
2.479
2.536
2.358
2.536
15,591
+0.03(+1.12%)
Sep 29, 2015
2.461
2.546
2.452
2.508
2,712
-0.00(-0.19%)
Sep 28, 2015
2.433
2.611
2.433
2.513
3,947
+0.08(+3.27%)
Sep 25, 2015
2.695
2.695
2.433
2.433
4,366
-0.05(-1.89%)
Sep 24, 2015
2.400
2.714
2.396
2.480
30,854
-0.05(-1.85%)
Sep 23, 2015
2.536
2.590
2.514
2.527
3,257
+0.03(+1.12%)
Sep 22, 2015
2.489
2.508
2.489
2.499
3,716
+0.01(+0.38%)
Sep 21, 2015
2.564
2.761
2.489
2.489
15,330
-0.13(-5.00%)
Sep 18, 2015
2.658
2.658
2.536
2.621
20,993
+0.10(+4.09%)
Sep 17, 2015
2.527
2.705
2.518
2.518
10,120
+0.02(+0.75%)
Sep 16, 2015
2.489
2.606
2.478
2.499
38,573
-0.03(-1.11%)
Sep 15, 2015
2.480
2.592
2.480
2.527
4,961
+0.06(+2.27%)
Sep 14, 2015
2.536
2.555
2.443
2.471
12,742
-0.06(-2.22%)
Sep 11, 2015
2.508
2.705
2.508
2.527
7,274
+0.03(+1.12%)
Sep 10, 2015
2.546
2.574
2.433
2.499
15,013
-0.04(-1.48%)
Sep 09, 2015
2.546
2.686
2.433
2.536
25,350
+0.01(+0.37%)
Sep 08, 2015
2.527
2.555
2.471
2.527
31,014
-0.02(-0.74%)
Sep 04, 2015
2.564
2.546
2.546
2.546
3,953
-0.07(-2.51%)
Sep 03, 2015
2.667
2.667
2.611
2.611
4,246
+0.00(+0.00%)
Sep 02, 2015
2.667
2.705
2.602
2.611
22,948
-0.05(-1.76%)
Sep 01, 2015
2.658
2.667
2.602
2.658
4,377
+0.05(+1.79%)
Aug 31, 2015
2.686
2.714
2.602
2.611
9,243
+0.01(+0.36%)
Aug 28, 2015
2.626
2.742
2.564
2.602
5,092
-0.01(-0.36%)
Aug 27, 2015
2.621
2.732
2.611
2.611
2,220
-0.06(-2.11%)
Aug 26, 2015
2.639
2.901
2.555
2.667
7,122
+0.13(+5.17%)
Aug 25, 2015
2.752
2.752
2.527
2.536
8,844
-0.10(-3.90%)
Aug 24, 2015
2.649
2.761
2.621
2.639
17,683
-0.09(-3.42%)
Aug 21, 2015
2.742
2.752
2.667
2.733
11,441
+0.00(+0.00%)
Aug 20, 2015
2.761
2.761
2.733
2.733
13,430
-0.02(-0.68%)
Aug 19, 2015
2.761
2.836
2.742
2.752
9,402
+0.02(+0.69%)
Aug 18, 2015
2.808
2.849
2.695
2.733
13,784
-0.07(-2.34%)
Aug 17, 2015
2.798
2.826
2.798
2.798
7,313
+0.03(+1.01%)
Aug 14, 2015
2.854
2.854
2.714
2.770
13,092
-0.08(-2.95%)
Aug 13, 2015
2.854
2.939
2.854
2.854
3,913
+0.00(+0.00%)
Aug 12, 2015
2.892
2.929
2.854
2.854
7,816
-0.08(-2.87%)
Aug 11, 2015
2.901
2.948
2.854
2.939
15,957
+0.08(+2.95%)
Aug 10, 2015
2.883
2.901
2.845
2.854
7,962
-0.06(-1.93%)
Aug 07, 2015
2.841
2.967
2.808
2.911
2,834
+0.04(+1.30%)
Aug 06, 2015
2.677
3.060
2.677
2.873
21,702
+0.04(+1.32%)
Aug 05, 2015
2.840
2.854
2.826
2.836
8,629
+0.01(+0.33%)
Aug 04, 2015
2.808
2.826
2.808
2.826
1,833
+0.02(+0.67%)
Aug 03, 2015
2.793
2.854
2.789
2.808
4,520
+0.02(+0.67%)
Jul 31, 2015
2.798
2.836
2.789
2.789
5,614
+0.00(+0.03%)
Jul 30, 2015
2.883
2.883
2.761
2.788
7,914
-0.07(-2.49%)
Jul 29, 2015
2.845
3.117
2.845
2.859
9,564
-0.14(-4.53%)
Jul 28, 2015
2.892
3.117
2.892
2.995
12,185
-0.13(-4.19%)
Jul 27, 2015
3.023
3.173
3.023
3.126
708
+0.09(+3.09%)
Jul 24, 2015
3.182
3.182
3.032
3.032
7,539
-0.10(-3.28%)
Jul 23, 2015
3.107
3.154
3.107
3.135
3,474
+0.03(+0.90%)
Jul 22, 2015
3.060
3.145
3.060
3.107
2,290
+0.10(+3.43%)
Jul 21, 2015
3.023
3.163
2.957
3.004
9,664
-0.14(-4.46%)
Jul 20, 2015
2.897
3.173
2.873
3.145
19,236
+0.22(+7.69%)
Jul 17, 2015
2.929
2.929
2.826
2.920
13,997
+0.01(+0.32%)
Jul 16, 2015
2.873
2.924
2.873
2.911
12,244
+0.08(+2.98%)
Jul 15, 2015
2.649
2.837
2.649
2.826
1,598
+0.08(+3.07%)
Jul 14, 2015
2.799
2.817
2.742
2.742
5,675
-0.08(-2.84%)
Jul 13, 2015
2.911
2.911
2.752
2.822
2,679
+0.01(+0.52%)
Jul 10, 2015
2.705
2.929
2.705
2.808
12,725
+0.00(+0.00%)
Jul 09, 2015
2.892
2.929
2.808
2.808
18,549
-0.07(-2.60%)
Jul 08, 2015
2.873
3.032
2.864
2.883
11,030
-0.09(-3.14%)
Jul 07, 2015
2.991
2.991
2.895
2.976
6,214
-0.07(-2.15%)
Jul 06, 2015
3.117
3.117
3.042
3.042
1,449
-0.02(-0.61%)
Jul 02, 2015
3.004
3.060
3.060
3.060
16,882
-0.02(-0.61%)
Jul 01, 2015
3.060
3.079
2.929
3.079
5,919
-0.01(-0.30%)
Jun 30, 2015
3.126
3.135
3.088
3.088
11,966
+0.10(+3.45%)
Jun 29, 2015
3.135
3.154
2.976
2.986
9,499
-0.03(-0.93%)
Jun 26, 2015
2.854
3.154
2.854
3.014
66,302
-0.07(-2.13%)
Jun 25, 2015
2.808
3.182
2.808
3.079
41,898
+0.31(+11.15%)
Jun 24, 2015
2.845
2.920
2.770
2.770
24,705
-0.06(-1.99%)
Jun 23, 2015
3.042
3.051
2.808
2.826
34,112
-0.22(-7.08%)
Jun 22, 2015
2.733
3.070
2.733
3.042
6,592
+0.16(+5.52%)
Jun 19, 2015
2.808
2.957
2.798
2.883
15,326
+0.07(+2.33%)
Jun 18, 2015
3.107
3.126
2.752
2.817
21,820
-0.06(-1.95%)
Jun 17, 2015
2.962
3.098
2.854
2.873
7,327
+0.00(+0.00%)
Jun 16, 2015
2.911
2.923
2.854
2.873
31,863
-0.04(-1.29%)
Jun 15, 2015
2.976
2.995
2.911
2.911
9,178
-0.08(-2.81%)
Jun 12, 2015
2.976
3.107
2.976
2.995
9,887
+0.00(+0.00%)
Jun 11, 2015
3.042
3.088
2.995
2.995
10,052
-0.02(-0.62%)
Jun 10, 2015
3.023
3.154
3.004
3.014
19,822
+0.01(+0.31%)
Jun 09, 2015
3.004
3.042
2.995
3.004
4,393
+0.00(+0.00%)
Jun 08, 2015
2.995
3.088
2.995
3.004
22,639
-0.08(-2.73%)
Jun 05, 2015
3.051
3.088
3.051
3.088
1,520
+0.04(+1.23%)
Jun 04, 2015
3.060
3.126
3.051
3.051
3,403
-0.10(-3.26%)
Jun 03, 2015
3.137
3.219
3.126
3.154
4,017
+0.02(+0.60%)
Jun 02, 2015
3.210
3.276
3.098
3.135
3,361
-0.07(-2.05%)
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.