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
Genmark Diagnostics
(NQ:
GNMK
)
N/A
UNCHANGED
Last Price
Updated:
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
5.750
6.000
5.750
5.750
5,284
+0.06(+1.05%)
May 23, 2011
5.560
5.930
5.500
5.690
30,050
+0.08(+1.43%)
May 20, 2011
5.980
6.010
5.560
5.610
40,663
-0.42(-6.97%)
May 19, 2011
5.580
6.060
5.500
6.030
21,898
+0.53(+9.64%)
May 18, 2011
5.810
5.940
5.500
5.500
15,599
-0.14(-2.48%)
May 17, 2011
6.000
6.000
5.540
5.640
31,918
-0.33(-5.53%)
May 16, 2011
5.920
6.400
5.900
5.970
34,690
+0.05(+0.84%)
May 13, 2011
6.150
6.150
5.920
5.920
16,220
-0.08(-1.33%)
May 12, 2011
6.030
6.200
5.950
6.000
45,128
+0.00(+0.00%)
May 11, 2011
6.240
6.480
6.000
6.000
54,266
-0.04(-0.66%)
May 10, 2011
5.990
6.374
5.960
6.040
54,059
+0.17(+2.90%)
May 09, 2011
6.170
6.170
5.850
5.870
24,039
+0.03(+0.52%)
May 06, 2011
6.050
6.240
5.770
5.840
36,937
+0.12(+2.10%)
May 05, 2011
6.200
6.200
5.630
5.720
17,821
-0.03(-0.52%)
May 04, 2011
6.300
6.300
5.540
5.750
100,915
+0.05(+0.88%)
May 03, 2011
5.750
6.750
5.400
5.700
99,115
-0.04(-0.70%)
May 02, 2011
5.650
5.790
5.050
5.740
42,651
+0.72(+14.34%)
Apr 29, 2011
5.220
5.280
4.990
5.020
6,980
-0.01(-0.20%)
Apr 28, 2011
5.030
5.150
5.030
5.030
13,935
+0.07(+1.41%)
Apr 27, 2011
4.930
5.400
4.890
4.960
26,334
-0.02(-0.37%)
Apr 26, 2011
5.500
5.500
4.880
4.978
40,139
-0.29(-5.53%)
Apr 25, 2011
5.300
5.300
4.950
5.270
15,221
+0.13(+2.48%)
Apr 21, 2011
5.100
5.300
5.070
5.143
113,984
+0.14(+2.85%)
Apr 20, 2011
5.190
5.200
4.900
5.000
29,174
+0.30(+6.38%)
Apr 19, 2011
4.720
4.840
4.650
4.700
15,269
-0.06(-1.26%)
Apr 18, 2011
4.810
5.000
4.690
4.760
9,461
-0.07(-1.47%)
Apr 15, 2011
4.780
4.940
4.780
4.831
1,990
+0.01(+0.23%)
Apr 14, 2011
4.840
5.000
4.800
4.820
10,461
-0.08(-1.63%)
Apr 13, 2011
5.170
5.170
4.820
4.900
19,514
+0.01(+0.20%)
Apr 12, 2011
4.620
5.000
4.590
4.890
14,242
+0.31(+6.77%)
Apr 11, 2011
4.310
4.830
4.250
4.580
17,240
+0.08(+1.78%)
Apr 08, 2011
4.600
4.800
4.460
4.500
38,642
-0.07(-1.53%)
Apr 07, 2011
4.700
4.700
4.550
4.570
35,897
-0.09(-1.93%)
Apr 06, 2011
3.850
4.890
3.850
4.660
59,595
+0.71(+17.97%)
Apr 05, 2011
4.050
4.090
3.830
3.950
13,165
-0.11(-2.71%)
Apr 04, 2011
4.100
4.100
3.851
4.060
30,683
+0.06(+1.50%)
Apr 01, 2011
3.870
4.080
3.870
4.000
8,743
+0.01(+0.25%)
Mar 31, 2011
4.000
4.100
3.930
3.990
21,464
-0.01(-0.25%)
Mar 30, 2011
4.150
4.150
3.920
4.000
5,697
-0.15(-3.61%)
Mar 29, 2011
3.730
4.200
3.730
4.150
28,959
+0.25(+6.41%)
Mar 28, 2011
4.090
4.100
3.900
3.900
3,539
-0.11(-2.74%)
Mar 25, 2011
4.000
4.010
3.850
4.010
2,775
+0.11(+2.82%)
Mar 24, 2011
3.800
4.010
3.800
3.900
52,222
-0.09(-2.26%)
Mar 23, 2011
4.000
4.130
3.810
3.990
10,059
+0.09(+2.31%)
Mar 22, 2011
3.740
3.950
3.720
3.900
17,466
+0.11(+2.90%)
Mar 21, 2011
3.970
4.171
3.710
3.790
37,667
-0.16(-4.05%)
Mar 18, 2011
4.020
4.100
3.950
3.950
9,206
-0.06(-1.50%)
Mar 17, 2011
4.000
4.265
3.760
4.010
29,690
+0.26(+6.93%)
Mar 16, 2011
4.000
4.220
3.750
3.750
46,163
+0.13(+3.59%)
Mar 15, 2011
3.750
3.800
3.620
3.620
13,900
-0.20(-5.24%)
Mar 14, 2011
3.850
4.010
3.810
3.820
14,722
-0.03(-0.78%)
Mar 11, 2011
3.800
4.200
3.800
3.850
6,100
-0.04(-0.95%)
Mar 10, 2011
4.000
4.145
3.850
3.887
12,936
-0.03(-0.84%)
Mar 09, 2011
4.190
4.190
3.920
3.920
12,891
-0.10(-2.49%)
Mar 08, 2011
4.000
4.190
3.900
4.020
36,510
+0.01(+0.25%)
Mar 07, 2011
4.100
4.310
4.010
4.010
8,700
+0.09(+2.30%)
Mar 04, 2011
4.210
4.400
3.920
3.920
29,444
-0.52(-11.71%)
Mar 03, 2011
4.200
4.440
4.200
4.440
7,883
+0.24(+5.66%)
Mar 02, 2011
4.410
4.420
4.130
4.202
16,949
-0.08(-1.88%)
Mar 01, 2011
4.150
4.282
4.150
4.282
1,815
+0.17(+4.20%)
Feb 28, 2011
4.220
4.580
4.110
4.110
3,907
-0.11(-2.61%)
Feb 25, 2011
4.320
4.700
4.200
4.220
6,469
-0.20(-4.52%)
Feb 24, 2011
4.010
4.450
4.000
4.420
10,763
+0.42(+10.50%)
Feb 23, 2011
3.920
4.250
3.670
4.000
23,712
+0.04(+1.01%)
Feb 22, 2011
4.250
4.250
3.940
3.960
11,839
-0.26(-6.16%)
Feb 18, 2011
4.120
4.240
4.110
4.220
2,678
-0.19(-4.31%)
Feb 17, 2011
4.350
4.500
4.100
4.410
18,149
+0.26(+6.27%)
Feb 16, 2011
4.440
4.440
4.100
4.150
10,493
-0.11(-2.58%)
Feb 15, 2011
4.180
4.350
4.080
4.260
3,375
+0.07(+1.67%)
Feb 14, 2011
4.500
4.510
4.180
4.190
8,881
-0.32(-7.10%)
Feb 11, 2011
4.600
4.800
4.420
4.510
33,683
+0.09(+2.04%)
Feb 10, 2011
4.230
4.500
4.230
4.420
20,301
+0.27(+6.51%)
Feb 09, 2011
4.040
4.160
3.900
4.150
8,965
+0.11(+2.72%)
Feb 08, 2011
4.090
4.280
4.000
4.040
8,674
-0.11(-2.65%)
Feb 07, 2011
4.400
4.400
4.150
4.150
12,605
-0.23(-5.25%)
Feb 04, 2011
4.400
4.400
4.320
4.380
1,241
+0.00(+0.00%)
Feb 03, 2011
4.400
4.669
4.380
4.380
9,662
-0.02(-0.45%)
Feb 02, 2011
4.470
4.590
4.250
4.400
15,318
-0.10(-2.22%)
Feb 01, 2011
4.750
4.790
4.500
4.500
153,771
-0.16(-3.43%)
Jan 31, 2011
4.950
4.950
4.660
4.660
57,439
-0.19(-3.92%)
Jan 28, 2011
4.810
4.970
4.810
4.850
6,262
+0.04(+0.83%)
Jan 27, 2011
4.650
4.990
4.520
4.810
40,441
-0.09(-1.84%)
Jan 26, 2011
4.950
4.950
4.888
4.900
56,081
+0.15(+3.16%)
Jan 25, 2011
4.810
5.000
4.750
4.750
12,712
-0.24(-4.81%)
Jan 24, 2011
5.100
5.100
4.810
4.990
12,286
+0.05(+1.01%)
Jan 21, 2011
5.000
5.000
4.940
4.940
7,200
-0.06(-1.20%)
Jan 20, 2011
5.000
5.000
4.940
5.000
8,106
+0.05(+1.01%)
Jan 19, 2011
5.160
5.340
4.545
4.950
18,952
+0.43(+9.51%)
Jan 18, 2011
4.540
4.780
4.520
4.520
6,109
-0.03(-0.66%)
Jan 14, 2011
4.500
4.550
4.410
4.550
6,526
+0.05(+1.11%)
Jan 13, 2011
4.500
4.500
4.410
4.500
16,584
+0.00(+0.00%)
Jan 12, 2011
4.810
4.810
4.500
4.500
3,066
-0.01(-0.22%)
Jan 11, 2011
4.720
4.800
4.500
4.510
1,508
-0.13(-2.80%)
Jan 10, 2011
4.460
4.640
4.460
4.640
704
+0.09(+1.98%)
Jan 07, 2011
4.280
4.810
4.250
4.550
13,107
+0.29(+6.81%)
Jan 06, 2011
4.500
4.500
4.250
4.260
1,720
-0.03(-0.70%)
Jan 05, 2011
4.405
4.500
4.130
4.290
8,076
-0.12(-2.72%)
Jan 04, 2011
4.650
4.650
4.330
4.410
57,604
-0.28(-5.97%)
Jan 03, 2011
4.200
5.290
4.200
4.690
10,530
+0.60(+14.67%)
Dec 31, 2010
4.040
4.250
4.020
4.090
12,465
-0.06(-1.45%)
Dec 30, 2010
4.100
4.150
4.080
4.150
2,014
+0.05(+1.22%)
Dec 29, 2010
4.180
4.180
4.100
4.100
900
-0.14(-3.30%)
Dec 28, 2010
4.100
4.250
4.100
4.240
747
+0.14(+3.41%)
Dec 27, 2010
4.040
4.130
4.010
4.100
5,800
+0.05(+1.23%)
Dec 23, 2010
4.250
4.250
4.050
4.050
18,301
-0.12(-2.88%)
Dec 22, 2010
4.240
4.250
4.060
4.170
9,474
+0.06(+1.46%)
Dec 21, 2010
4.160
4.250
4.110
4.110
11,974
+0.04(+0.98%)
Dec 20, 2010
4.240
4.250
4.070
4.070
6,938
-0.08(-1.93%)
Dec 17, 2010
4.480
4.500
4.150
4.150
37,808
-0.19(-4.38%)
Dec 16, 2010
4.210
4.380
4.200
4.340
9,764
-0.06(-1.36%)
Dec 15, 2010
4.400
4.400
4.190
4.400
5,121
+0.16(+3.77%)
Dec 14, 2010
4.190
4.240
4.000
4.240
1,000
+0.29(+7.34%)
Dec 13, 2010
3.920
4.270
3.920
3.950
3,502
+0.05(+1.28%)
Dec 10, 2010
3.950
4.030
3.900
3.900
2,200
-0.06(-1.52%)
Dec 09, 2010
4.020
4.165
3.960
3.960
11,727
-0.04(-1.00%)
Dec 08, 2010
4.020
4.340
4.000
4.000
3,601
-0.03(-0.74%)
Dec 07, 2010
4.030
4.030
4.020
4.030
1,003
-0.14(-3.36%)
Dec 06, 2010
4.490
4.490
4.140
4.170
2,799
-0.23(-5.23%)
Dec 03, 2010
4.350
4.480
4.230
4.400
27,641
+0.39(+9.73%)
Dec 02, 2010
3.600
4.210
3.550
4.010
13,585
+0.07(+1.78%)
Dec 01, 2010
3.930
3.940
3.800
3.940
6,323
+0.24(+6.48%)
Nov 30, 2010
4.000
4.000
3.700
3.700
2,570
-0.30(-7.50%)
Nov 29, 2010
4.000
4.090
3.760
4.000
4,699
-0.05(-1.23%)
Nov 26, 2010
4.000
4.050
4.000
4.050
800
+0.06(+1.50%)
Nov 24, 2010
3.600
3.990
3.990
3.990
12,700
+0.23(+6.12%)
Nov 23, 2010
4.000
4.000
3.411
3.760
2,920
+0.09(+2.45%)
Nov 22, 2010
4.190
4.250
3.540
3.670
8,495
-0.02(-0.54%)
Nov 19, 2010
3.700
3.700
3.520
3.690
113,561
-0.04(-1.07%)
Nov 18, 2010
3.400
3.750
3.400
3.730
55,216
+0.33(+9.71%)
Nov 17, 2010
3.380
3.590
3.350
3.400
5,683
+0.00(+0.00%)
Nov 16, 2010
3.500
3.500
3.400
3.400
7,100
-0.03(-0.87%)
Nov 15, 2010
3.920
3.920
3.430
3.430
27,629
-0.54(-13.60%)
Nov 12, 2010
4.202
4.202
3.970
3.970
700
-0.07(-1.85%)
Nov 11, 2010
4.090
4.090
3.900
4.045
24,934
-0.11(-2.53%)
Nov 10, 2010
4.160
4.160
4.150
4.150
2,000
+0.03(+0.73%)
Nov 09, 2010
4.428
4.470
4.090
4.120
1,950
+0.04(+0.86%)
Nov 08, 2010
4.122
4.122
4.050
4.085
1,443
-0.15(-3.43%)
Nov 05, 2010
4.670
4.670
4.160
4.230
9,360
+0.33(+8.46%)
Nov 04, 2010
4.440
4.440
3.560
3.900
37,145
-0.44(-10.14%)
Nov 03, 2010
4.500
4.500
4.240
4.340
24,212
-0.16(-3.56%)
Nov 02, 2010
4.820
5.000
4.340
4.500
27,466
-0.44(-8.91%)
Nov 01, 2010
5.000
5.200
4.810
4.940
33,815
+0.04(+0.82%)
Oct 29, 2010
4.630
4.900
4.500
4.900
16,854
+0.50(+11.36%)
Oct 28, 2010
4.450
4.550
4.400
4.400
9,200
+0.00(+0.00%)
Oct 27, 2010
4.300
4.400
4.000
4.400
6,999
+0.05(+1.15%)
Oct 25, 2010
3.600
4.350
3.600
4.350
7,320
+0.75(+20.83%)
Oct 22, 2010
3.580
3.600
3.500
3.600
18,140
+0.17(+4.96%)
Oct 21, 2010
3.500
3.500
3.430
3.430
5,634
+0.00(+0.00%)
Oct 20, 2010
3.540
3.540
3.370
3.430
3,350
-0.02(-0.58%)
Oct 19, 2010
3.510
3.510
3.450
3.450
1,100
-0.05(-1.43%)
Oct 18, 2010
3.530
3.550
3.490
3.500
7,384
+0.08(+2.34%)
Oct 15, 2010
3.610
3.700
3.420
3.420
12,974
-0.28(-7.57%)
Oct 14, 2010
3.510
3.700
3.510
3.700
2,297
+0.18(+5.11%)
Oct 13, 2010
3.500
3.700
3.500
3.520
28,748
-0.13(-3.56%)
Oct 12, 2010
3.650
3.650
3.650
3.650
2,000
+0.10(+2.81%)
Oct 11, 2010
3.500
3.650
3.500
3.550
6,600
+0.02(+0.71%)
Oct 08, 2010
3.575
3.650
3.525
3.525
11,100
-0.06(-1.54%)
Oct 07, 2010
3.900
3.900
3.580
3.580
168,273
-0.25(-6.53%)
Oct 06, 2010
3.790
3.890
3.500
3.830
24,100
+0.08(+2.13%)
Oct 05, 2010
3.335
3.850
3.300
3.750
16,744
+0.35(+10.29%)
Oct 04, 2010
3.250
3.799
3.250
3.400
31,354
-0.01(-0.29%)
Oct 01, 2010
3.320
3.410
2.970
3.410
255,062
+0.05(+1.49%)
Sep 30, 2010
3.410
3.410
3.310
3.360
297,175
-0.05(-1.47%)
Sep 29, 2010
3.460
3.500
3.410
3.410
15,248
-0.04(-1.16%)
Sep 28, 2010
3.400
3.490
3.340
3.450
98,828
+0.07(+2.07%)
Sep 27, 2010
3.350
3.390
3.350
3.380
8,115
+0.06(+1.81%)
Sep 24, 2010
3.370
3.500
3.270
3.320
32,169
-0.05(-1.48%)
Sep 23, 2010
3.590
3.640
3.370
3.370
115,025
-0.23(-6.39%)
Sep 22, 2010
3.580
3.600
3.575
3.600
2,437
+0.03(+0.84%)
Sep 21, 2010
3.740
3.740
3.570
3.570
54,138
-0.25(-6.54%)
Sep 20, 2010
3.670
3.890
3.650
3.820
6,260
+0.18(+4.95%)
Sep 17, 2010
3.700
3.700
3.640
3.640
4,100
-0.20(-5.21%)
Sep 15, 2010
3.760
4.000
3.750
3.840
8,371
-0.16(-4.00%)
Sep 14, 2010
3.890
4.000
3.720
4.000
29,507
+0.10(+2.56%)
Sep 13, 2010
3.880
3.940
3.880
3.900
6,094
-0.01(-0.26%)
Sep 10, 2010
3.920
3.980
3.820
3.910
18,592
+0.01(+0.26%)
Sep 09, 2010
4.000
4.000
3.870
3.900
6,611
-0.10(-2.50%)
Sep 08, 2010
3.900
4.190
3.900
4.000
29,342
+0.00(+0.00%)
Sep 07, 2010
4.140
4.250
4.000
4.000
2,801
-0.14(-3.38%)
Sep 03, 2010
4.100
4.160
4.050
4.140
10,692
+0.14(+3.50%)
Sep 02, 2010
4.000
4.160
3.990
4.000
16,900
-0.03(-0.74%)
Sep 01, 2010
4.130
4.130
3.920
4.030
13,354
-0.13(-3.12%)
Aug 30, 2010
4.100
4.160
4.160
4.160
57,300
-0.01(-0.24%)
Aug 27, 2010
4.220
4.230
4.060
4.170
32,546
-0.05(-1.18%)
Aug 26, 2010
4.310
4.310
4.170
4.220
14,613
-0.12(-2.76%)
Aug 25, 2010
4.270
4.340
4.260
4.340
2,487
+0.09(+2.12%)
Aug 24, 2010
4.140
4.300
4.140
4.250
6,200
-0.05(-1.16%)
Aug 23, 2010
4.480
4.480
4.300
4.300
3,165
-0.18(-4.06%)
Aug 20, 2010
4.500
4.500
4.482
4.482
1,000
-0.02(-0.40%)
Aug 19, 2010
4.450
4.500
4.360
4.500
1,943
+0.15(+3.45%)
Aug 18, 2010
4.360
4.500
4.350
4.350
16,800
-0.00(-0.00%)
Aug 17, 2010
4.360
4.490
4.350
4.350
1,662
-0.15(-3.33%)
Aug 16, 2010
4.510
4.510
4.230
4.500
6,059
-0.22(-4.63%)
Aug 13, 2010
4.500
4.718
4.500
4.718
2,650
+0.26(+5.80%)
Aug 12, 2010
4.990
5.000
4.450
4.460
7,808
-0.06(-1.33%)
Aug 11, 2010
5.140
5.150
4.500
4.520
21,270
-0.08(-1.74%)
Aug 10, 2010
4.500
4.740
4.488
4.600
11,467
+0.10(+2.22%)
Aug 09, 2010
4.500
4.500
4.410
4.500
7,339
+0.00(+0.00%)
Aug 06, 2010
4.450
4.500
4.400
4.500
4,900
+0.01(+0.22%)
Aug 05, 2010
4.500
4.510
4.440
4.490
3,810
+0.09(+2.05%)
Aug 04, 2010
4.420
4.500
4.400
4.400
7,700
+0.00(+0.00%)
Aug 03, 2010
4.260
4.480
4.260
4.400
7,764
+0.08(+1.85%)
Aug 02, 2010
4.450
4.450
4.320
4.320
11,084
-0.16(-3.57%)
Jul 30, 2010
4.320
4.480
4.240
4.480
9,543
+0.08(+1.82%)
Jul 29, 2010
4.330
4.440
4.320
4.400
9,335
+0.10(+2.33%)
Jul 28, 2010
4.400
4.440
4.300
4.300
5,755
-0.11(-2.49%)
Jul 27, 2010
4.470
4.500
4.400
4.410
18,350
-0.03(-0.68%)
Jul 26, 2010
4.470
4.510
4.400
4.440
6,739
-0.06(-1.33%)
Jul 23, 2010
4.490
4.500
4.350
4.500
8,650
+0.00(+0.00%)
Jul 22, 2010
4.400
4.500
4.360
4.500
22,333
+0.05(+1.12%)
Jul 21, 2010
4.520
4.520
4.400
4.450
7,500
-0.05(-1.11%)
Jul 20, 2010
4.460
4.500
4.400
4.500
10,900
+0.08(+1.81%)
Jul 19, 2010
4.360
4.600
4.360
4.420
4,600
-0.02(-0.45%)
Jul 16, 2010
4.360
4.500
4.360
4.440
2,100
-0.01(-0.22%)
Jul 15, 2010
4.450
5.090
4.360
4.450
3,038
+0.09(+2.06%)
Jul 14, 2010
4.420
4.765
4.360
4.360
9,100
-0.20(-4.39%)
Jul 13, 2010
4.910
5.090
4.360
4.560
48,626
-0.19(-4.00%)
Jul 12, 2010
4.850
4.960
4.750
4.750
9,050
+0.00(+0.00%)
Jul 09, 2010
4.700
4.910
4.700
4.750
19,700
+0.29(+6.50%)
Jul 08, 2010
4.800
4.820
4.460
4.460
22,262
-0.29(-6.11%)
Jul 07, 2010
4.880
4.950
4.750
4.750
5,023
-0.02(-0.42%)
Jul 06, 2010
4.650
4.780
4.650
4.770
7,916
+0.12(+2.58%)
Jul 02, 2010
4.650
4.670
4.600
4.650
10,400
+0.08(+1.75%)
Jul 01, 2010
4.454
4.570
4.450
4.570
13,354
+0.15(+3.39%)
Jun 30, 2010
4.320
4.570
4.320
4.420
5,450
+0.19(+4.49%)
Jun 29, 2010
4.240
4.315
4.220
4.230
20,200
+0.01(+0.24%)
Jun 25, 2010
4.220
4.370
4.220
4.220
4,700
-0.06(-1.40%)
Jun 24, 2010
4.380
4.650
4.270
4.280
16,460
+0.01(+0.23%)
Jun 23, 2010
4.200
4.390
4.200
4.270
8,600
-0.01(-0.23%)
Jun 22, 2010
4.220
4.280
4.020
4.280
42,300
+0.02(+0.47%)
Jun 21, 2010
4.500
4.500
4.220
4.260
29,036
-0.19(-4.27%)
Jun 18, 2010
4.440
4.580
4.420
4.450
51,333
-0.09(-1.98%)
Jun 17, 2010
4.840
4.845
4.470
4.540
62,486
-0.19(-4.02%)
Jun 16, 2010
4.910
4.910
4.720
4.730
32,601
-0.12(-2.47%)
Jun 15, 2010
4.890
4.995
4.810
4.850
117,684
-0.03(-0.61%)
Jun 14, 2010
4.950
5.010
4.850
4.880
32,569
+0.02(+0.41%)
Jun 11, 2010
4.860
4.910
4.850
4.860
69,741
-0.14(-2.80%)
Jun 10, 2010
4.950
5.070
4.850
5.000
39,020
+0.10(+2.04%)
Jun 09, 2010
5.150
5.150
4.830
4.900
50,792
-0.19(-3.73%)
Jun 08, 2010
4.850
5.090
4.850
5.090
79,681
+0.22(+4.52%)
Jun 07, 2010
4.890
5.247
4.870
4.870
22,450
-0.08(-1.62%)
Jun 04, 2010
4.860
5.240
4.810
4.950
115,225
+0.00(+0.00%)
Jun 03, 2010
4.880
5.100
4.700
4.950
111,900
+0.07(+1.43%)
Jun 02, 2010
5.000
5.100
4.840
4.880
45,900
-0.12(-2.40%)
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.