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
Zynga Inc Cl A
(NQ:
ZNGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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, 2013
3.390
3.440
3.380
3.400
18,356,328
-0.03(-0.87%)
May 30, 2013
3.430
3.530
3.400
3.430
17,324,790
+0.01(+0.29%)
May 29, 2013
3.380
3.440
3.350
3.420
14,234,373
+0.02(+0.59%)
May 28, 2013
3.420
3.470
3.360
3.400
18,405,044
+0.01(+0.29%)
May 24, 2013
3.340
3.430
3.330
3.390
0
+0.00(+0.00%)
May 23, 2013
3.300
3.400
3.250
3.390
19,909,064
-0.01(-0.29%)
May 22, 2013
3.440
3.525
3.350
3.400
25,053,790
-0.05(-1.45%)
May 21, 2013
3.400
3.590
3.380
3.450
25,308,516
+0.05(+1.47%)
May 20, 2013
3.390
3.500
3.380
3.400
11,670,931
+0.02(+0.59%)
May 17, 2013
3.400
3.460
3.350
3.380
0
+0.01(+0.30%)
May 16, 2013
3.500
3.550
3.360
3.370
23,975,776
-0.11(-3.16%)
May 15, 2013
3.340
3.630
3.310
3.480
55,914,976
+0.01(+0.29%)
May 13, 2013
3.200
3.500
3.190
3.470
39,652,520
+0.24(+7.43%)
May 10, 2013
3.210
3.240
3.180
3.230
0
+0.02(+0.62%)
May 09, 2013
3.230
3.290
3.190
3.210
10,865,086
-0.05(-1.53%)
May 08, 2013
3.130
3.270
3.120
3.260
16,081,074
+0.13(+4.15%)
May 07, 2013
3.200
3.220
3.100
3.130
19,525,078
-0.08(-2.49%)
May 06, 2013
3.170
3.230
3.170
3.210
12,709,894
-0.01(-0.31%)
May 03, 2013
3.200
3.220
3.170
3.220
0
+0.02(+0.63%)
May 02, 2013
3.210
3.230
3.190
3.200
10,784,424
+0.02(+0.63%)
May 01, 2013
3.180
3.220
3.160
3.180
11,224,594
-0.01(-0.31%)
Apr 30, 2013
3.270
3.270
3.180
3.190
24,658,280
-0.08(-2.45%)
Apr 29, 2013
3.380
3.410
3.220
3.270
22,143,974
-0.08(-2.39%)
Apr 26, 2013
3.370
3.420
3.150
3.350
52,450,488
+0.22(+7.03%)
Apr 25, 2013
3.020
3.160
3.010
3.130
59,462,056
-0.22(-6.54%)
Apr 24, 2013
3.200
3.350
3.140
3.349
51,099,828
+0.17(+5.31%)
Apr 23, 2013
3.260
3.260
3.140
3.180
23,605,156
-0.05(-1.55%)
Apr 22, 2013
3.250
3.290
3.160
3.230
13,205,203
+0.04(+1.25%)
Apr 19, 2013
3.210
3.220
3.090
3.190
13,069,637
+0.01(+0.31%)
Apr 18, 2013
3.220
3.260
3.050
3.180
28,135,890
-0.04(-1.24%)
Apr 17, 2013
3.270
3.345
3.171
3.220
15,512,401
-0.08(-2.42%)
Apr 16, 2013
3.280
3.330
3.250
3.300
13,172,649
+0.08(+2.48%)
Apr 15, 2013
3.390
3.400
3.210
3.220
23,398,036
-0.20(-5.85%)
Apr 12, 2013
3.400
3.490
3.370
3.420
11,738,138
+0.01(+0.29%)
Apr 11, 2013
3.480
3.500
3.400
3.410
12,861,312
-0.04(-1.16%)
Apr 10, 2013
3.410
3.530
3.410
3.450
15,350,040
+0.06(+1.77%)
Apr 09, 2013
3.440
3.490
3.370
3.390
15,584,088
-0.08(-2.31%)
Apr 08, 2013
3.537
3.570
3.430
3.470
23,878,352
-0.08(-2.25%)
Apr 05, 2013
3.380
3.620
3.310
3.550
42,590,168
+0.10(+2.90%)
Apr 04, 2013
3.500
3.500
3.350
3.450
31,507,936
-0.08(-2.27%)
Apr 03, 2013
3.400
3.630
3.300
3.530
97,693,248
+0.46(+14.98%)
Apr 02, 2013
3.200
3.240
3.050
3.070
25,383,524
-0.09(-2.85%)
Apr 01, 2013
3.370
3.380
3.130
3.160
25,501,072
-0.20(-5.95%)
Mar 28, 2013
3.390
3.400
3.330
3.360
9,379,661
+0.01(+0.30%)
Mar 27, 2013
3.330
3.370
3.310
3.350
11,819,850
-0.01(-0.30%)
Mar 26, 2013
3.410
3.450
3.310
3.360
18,384,220
-0.05(-1.47%)
Mar 25, 2013
3.460
3.520
3.380
3.410
16,116,930
-0.01(-0.29%)
Mar 22, 2013
3.400
3.440
3.400
3.420
11,178,845
+0.07(+2.06%)
Mar 21, 2013
3.360
3.450
3.350
3.351
18,186,466
+0.01(+0.39%)
Mar 20, 2013
3.370
3.410
3.270
3.338
31,652,480
-0.13(-3.80%)
Mar 19, 2013
3.560
3.620
3.410
3.470
24,062,858
-0.04(-1.14%)
Mar 18, 2013
3.510
3.610
3.450
3.510
24,546,496
-0.11(-3.04%)
Mar 15, 2013
3.730
3.737
3.570
3.620
24,842,792
-0.08(-2.16%)
Mar 14, 2013
3.682
3.780
3.620
3.700
28,851,664
+0.06(+1.65%)
Mar 13, 2013
3.730
3.730
3.570
3.640
29,699,792
-0.09(-2.41%)
Mar 12, 2013
4.020
4.030
3.660
3.730
76,901,432
-0.20(-5.11%)
Mar 11, 2013
3.695
4.000
3.670
3.931
90,251,104
+0.36(+10.11%)
Mar 08, 2013
3.560
3.600
3.520
3.570
17,244,900
+0.04(+1.13%)
Mar 07, 2013
3.520
3.590
3.490
3.530
18,848,168
+0.01(+0.28%)
Mar 06, 2013
3.590
3.640
3.480
3.520
22,122,136
-0.02(-0.56%)
Mar 05, 2013
3.630
3.650
3.480
3.540
32,986,160
-0.10(-2.75%)
Mar 04, 2013
3.530
3.670
3.500
3.640
47,858,900
+0.21(+6.12%)
Mar 01, 2013
3.340
3.480
3.310
3.430
27,153,156
+0.05(+1.48%)
Feb 28, 2013
3.540
3.560
3.360
3.380
45,512,380
-0.14(-3.98%)
Feb 27, 2013
3.440
3.660
3.410
3.520
86,089,976
+0.16(+4.76%)
Feb 26, 2013
3.415
3.540
3.260
3.360
59,136,424
+0.17(+5.33%)
Feb 22, 2013
3.060
3.210
3.030
3.190
38,503,020
+0.23(+7.77%)
Feb 21, 2013
3.020
3.050
2.835
2.960
48,153,636
-0.12(-3.90%)
Feb 20, 2013
3.270
3.295
3.030
3.080
30,977,532
-0.17(-5.23%)
Feb 19, 2013
3.270
3.280
3.230
3.250
15,440,960
+0.05(+1.56%)
Feb 15, 2013
3.310
3.340
3.170
3.200
27,225,760
-0.05(-1.54%)
Feb 14, 2013
3.190
3.280
3.120
3.250
35,097,712
+0.08(+2.52%)
Feb 13, 2013
3.300
3.400
3.150
3.170
56,914,784
-0.07(-2.19%)
Feb 12, 2013
3.730
3.750
3.240
3.241
90,477,368
-0.43(-11.69%)
Feb 11, 2013
3.550
3.750
3.460
3.670
98,683,680
+0.24(+7.00%)
Feb 08, 2013
3.115
3.550
3.115
3.430
99,140,352
+0.34(+11.00%)
Feb 07, 2013
2.960
3.130
2.860
3.090
52,162,824
+0.10(+3.34%)
Feb 06, 2013
2.900
3.120
2.760
2.990
94,049,704
+0.43(+16.80%)
Feb 04, 2013
2.630
2.660
2.540
2.560
12,799,078
-0.10(-3.76%)
Feb 01, 2013
2.750
2.780
2.620
2.660
17,748,804
-0.05(-1.85%)
Jan 31, 2013
2.550
2.730
2.540
2.710
18,830,044
+0.18(+7.11%)
Jan 30, 2013
2.580
2.650
2.520
2.530
16,845,958
-0.07(-2.69%)
Jan 29, 2013
2.810
2.820
2.580
2.600
38,347,320
-0.24(-8.45%)
Jan 28, 2013
2.510
2.850
2.500
2.840
56,130,320
+0.35(+14.06%)
Jan 25, 2013
2.470
2.525
2.450
2.490
11,005,378
+0.02(+0.81%)
Jan 24, 2013
2.450
2.540
2.440
2.470
12,726,529
+0.02(+0.86%)
Jan 23, 2013
2.460
2.500
2.440
2.449
9,872,750
+0.03(+1.20%)
Jan 22, 2013
2.440
2.460
2.400
2.420
17,179,136
-0.03(-1.22%)
Jan 18, 2013
2.480
2.530
2.430
2.450
9,339,576
-0.04(-1.61%)
Jan 17, 2013
2.600
2.600
2.470
2.490
14,336,157
-0.07(-2.73%)
Jan 16, 2013
2.550
2.630
2.540
2.560
12,827,138
-0.03(-1.16%)
Jan 15, 2013
2.630
2.670
2.550
2.590
12,562,804
-0.03(-1.15%)
Jan 14, 2013
2.640
2.700
2.610
2.620
23,820,432
+0.03(+1.16%)
Jan 11, 2013
2.500
2.630
2.470
2.590
34,461,160
+0.11(+4.44%)
Jan 10, 2013
2.460
2.530
2.455
2.480
14,013,101
+0.04(+1.64%)
Jan 09, 2013
2.500
2.540
2.420
2.440
11,516,107
-0.06(-2.33%)
Jan 08, 2013
2.590
2.620
2.480
2.498
14,939,418
-0.12(-4.65%)
Jan 07, 2013
2.670
2.760
2.620
2.620
31,054,866
-0.01(-0.38%)
Jan 04, 2013
2.430
2.690
2.420
2.630
36,848,144
+0.22(+9.13%)
Jan 03, 2013
2.390
2.450
2.350
2.410
13,582,984
+0.02(+0.84%)
Jan 02, 2013
2.400
2.410
2.340
2.390
19,487,984
+0.02(+1.06%)
Dec 31, 2012
2.320
2.410
2.310
2.365
16,230,402
+0.04(+1.50%)
Dec 28, 2012
2.380
2.410
2.320
2.330
12,846,258
-0.08(-3.52%)
Dec 27, 2012
2.410
2.440
2.380
2.415
10,324,897
+0.02(+1.05%)
Dec 26, 2012
2.350
2.430
2.350
2.390
18,406,332
+0.06(+2.58%)
Dec 24, 2012
2.310
2.400
2.300
2.330
6,744,395
+0.00(+0.00%)
Dec 21, 2012
2.350
2.350
2.290
2.330
14,358,935
-0.05(-2.10%)
Dec 20, 2012
2.400
2.420
2.350
2.380
8,136,848
-0.03(-1.24%)
Dec 19, 2012
2.410
2.425
2.380
2.410
13,404,106
+0.03(+1.26%)
Dec 18, 2012
2.460
2.460
2.360
2.380
18,020,124
-0.06(-2.45%)
Dec 17, 2012
2.540
2.550
2.410
2.440
18,072,488
-0.10(-3.94%)
Dec 14, 2012
2.640
2.700
2.500
2.540
15,909,016
-0.08(-3.05%)
Dec 13, 2012
2.680
2.730
2.590
2.620
25,214,530
-0.00(-0.19%)
Dec 12, 2012
2.460
2.680
2.460
2.625
25,001,312
+0.17(+7.14%)
Dec 11, 2012
2.460
2.490
2.410
2.450
10,074,206
+0.03(+1.03%)
Dec 10, 2012
2.550
2.560
2.388
2.425
14,293,800
-0.12(-4.90%)
Dec 07, 2012
2.550
2.600
2.510
2.550
24,657,770
+0.06(+2.62%)
Dec 06, 2012
2.460
2.550
2.420
2.485
40,980,124
+0.17(+7.11%)
Dec 05, 2012
2.300
2.350
2.220
2.320
20,228,936
+0.07(+3.07%)
Dec 04, 2012
2.290
2.330
2.250
2.251
18,011,984
-0.21(-8.50%)
Nov 30, 2012
2.390
2.550
2.370
2.460
66,761,592
-0.16(-6.11%)
Nov 29, 2012
2.570
2.670
2.525
2.620
32,309,204
+0.11(+4.38%)
Nov 28, 2012
2.370
2.530
2.350
2.510
15,572,954
+0.16(+6.81%)
Nov 27, 2012
2.440
2.520
2.350
2.350
23,817,390
-0.05(-2.08%)
Nov 26, 2012
2.300
2.450
2.240
2.400
18,845,932
+0.08(+3.45%)
Nov 23, 2012
2.420
2.430
2.300
2.320
8,612,779
-0.06(-2.52%)
Nov 21, 2012
2.240
2.420
2.221
2.380
19,148,732
+0.13(+5.78%)
Nov 20, 2012
2.180
2.290
2.180
2.250
13,307,103
+0.06(+2.74%)
Nov 19, 2012
2.210
2.260
2.145
2.190
8,433,466
-0.02(-0.90%)
Nov 16, 2012
2.250
2.270
2.180
2.210
11,572,831
-0.08(-3.49%)
Nov 15, 2012
2.120
2.320
2.120
2.290
20,338,138
+0.15(+7.01%)
Nov 14, 2012
2.100
2.210
2.100
2.140
12,423,392
+0.03(+1.42%)
Nov 13, 2012
2.100
2.150
2.100
2.110
6,001,517
+0.01(+0.48%)
Nov 12, 2012
2.120
2.150
2.090
2.100
9,207,981
-0.02(-0.94%)
Nov 09, 2012
2.130
2.140
2.090
2.120
16,107,452
-0.04(-1.85%)
Nov 08, 2012
2.210
2.260
2.130
2.160
12,723,282
-0.07(-3.14%)
Nov 07, 2012
2.240
2.240
2.180
2.230
15,328,820
-0.01(-0.45%)
Nov 06, 2012
2.261
2.280
2.230
2.240
13,119,851
+0.00(+0.00%)
Nov 05, 2012
2.320
2.370
2.230
2.240
17,365,852
-0.06(-2.61%)
Nov 02, 2012
2.230
2.350
2.230
2.300
12,460,729
+0.07(+3.37%)
Nov 01, 2012
2.210
2.250
2.200
2.225
9,790,964
-0.02(-0.67%)
Oct 31, 2012
2.250
2.290
2.160
2.240
21,444,900
-0.07(-3.03%)
Oct 26, 2012
2.370
2.310
2.310
2.310
17,301,100
-0.08(-3.35%)
Oct 25, 2012
2.450
2.500
2.310
2.390
62,668,432
+0.26(+12.26%)
Oct 24, 2012
2.320
2.320
2.100
2.129
61,901,368
-0.07(-3.23%)
Oct 23, 2012
2.290
2.310
2.168
2.200
21,185,220
-0.20(-8.33%)
Oct 19, 2012
2.450
2.510
2.400
2.400
6,525,638
-0.11(-4.38%)
Oct 18, 2012
2.500
2.600
2.480
2.510
8,161,398
-0.04(-1.57%)
Oct 17, 2012
2.470
2.620
2.440
2.550
14,998,390
+0.05(+2.00%)
Oct 16, 2012
2.440
2.500
2.380
2.500
10,058,751
+0.08(+3.31%)
Oct 15, 2012
2.410
2.470
2.380
2.420
6,006,459
-0.01(-0.41%)
Oct 12, 2012
2.400
2.500
2.400
2.430
10,647,252
+0.00(+0.00%)
Oct 11, 2012
2.320
2.560
2.310
2.430
21,265,468
+0.08(+3.40%)
Oct 10, 2012
2.370
2.390
2.300
2.350
16,985,460
-0.08(-3.49%)
Oct 09, 2012
2.430
2.450
2.360
2.435
15,275,015
+0.00(+0.21%)
Oct 08, 2012
2.420
2.530
2.380
2.430
18,543,040
-0.05(-2.02%)
Oct 05, 2012
2.280
2.500
2.210
2.480
132,015,624
-0.33(-11.90%)
Oct 04, 2012
2.790
2.830
2.750
2.815
12,106,937
+0.02(+0.54%)
Oct 03, 2012
2.800
2.840
2.750
2.800
7,304,391
+0.02(+0.72%)
Oct 02, 2012
2.760
2.820
2.722
2.780
6,831,742
+0.03(+1.09%)
Oct 01, 2012
2.830
2.900
2.740
2.750
13,288,920
-0.08(-3.00%)
Sep 28, 2012
2.810
2.920
2.800
2.835
10,068,199
-0.00(-0.18%)
Sep 27, 2012
2.910
2.940
2.830
2.840
7,535,675
+0.00(+0.00%)
Sep 26, 2012
2.810
2.890
2.790
2.840
8,768,973
+0.02(+0.71%)
Sep 25, 2012
3.000
3.000
2.780
2.820
17,360,420
-0.12(-4.08%)
Sep 24, 2012
3.110
3.150
2.910
2.940
20,218,480
-0.29(-9.12%)
Sep 21, 2012
3.170
3.240
3.080
3.235
25,889,952
+0.05(+1.73%)
Sep 20, 2012
3.140
3.230
3.060
3.180
16,323,375
-0.02(-0.63%)
Sep 19, 2012
3.090
3.240
3.060
3.200
18,435,324
+0.12(+4.07%)
Sep 18, 2012
3.060
3.220
3.000
3.075
9,372,083
-0.00(-0.16%)
Sep 17, 2012
3.250
3.250
3.050
3.080
11,053,635
-0.10(-3.14%)
Sep 14, 2012
3.040
3.270
3.020
3.180
31,370,514
+0.22(+7.43%)
Sep 13, 2012
3.070
3.080
2.920
2.960
13,095,141
-0.11(-3.58%)
Sep 12, 2012
2.830
3.080
2.830
3.070
26,972,264
+0.28(+10.04%)
Sep 11, 2012
2.780
2.880
2.750
2.790
16,246,587
-0.03(-1.06%)
Sep 10, 2012
2.850
2.880
2.790
2.820
4,745,905
-0.06(-2.08%)
Sep 07, 2012
2.940
2.950
2.870
2.880
4,671,681
-0.06(-1.87%)
Sep 06, 2012
2.950
2.960
2.850
2.935
7,536,215
+0.02(+0.51%)
Sep 05, 2012
2.930
2.950
2.850
2.920
8,126,156
+0.09(+3.18%)
Sep 04, 2012
2.810
2.840
2.670
2.830
12,355,856
+0.03(+1.07%)
Aug 31, 2012
2.880
2.890
2.800
2.800
11,341,510
-0.09(-3.11%)
Aug 30, 2012
2.940
2.960
2.880
2.890
7,664,684
-0.07(-2.30%)
Aug 29, 2012
3.050
3.060
2.950
2.958
13,309,673
-0.10(-3.33%)
Aug 27, 2012
3.240
3.260
3.020
3.060
16,848,528
-0.21(-6.42%)
Aug 24, 2012
3.230
3.280
3.160
3.270
9,486,660
+0.02(+0.62%)
Aug 23, 2012
3.270
3.400
3.190
3.250
20,023,088
-0.01(-0.31%)
Aug 22, 2012
3.120
3.280
3.050
3.260
39,524,316
+0.29(+9.76%)
Aug 21, 2012
2.980
3.030
2.970
2.970
6,929,746
-0.02(-0.67%)
Aug 20, 2012
2.980
3.070
2.960
2.990
12,177,372
-0.01(-0.33%)
Aug 17, 2012
3.000
3.040
2.960
3.000
10,828,384
+0.00(+0.00%)
Aug 16, 2012
3.030
3.050
2.910
3.000
28,681,388
-0.06(-1.96%)
Aug 15, 2012
3.020
3.110
2.990
3.060
11,077,796
+0.04(+1.32%)
Aug 14, 2012
2.930
3.040
2.900
3.020
13,439,010
+0.09(+3.07%)
Aug 13, 2012
2.970
3.040
2.920
2.930
6,808,553
-0.02(-0.68%)
Aug 10, 2012
2.990
3.070
2.900
2.950
8,397,218
-0.06(-1.99%)
Aug 09, 2012
2.890
3.120
2.790
3.010
16,922,264
+0.06(+2.10%)
Aug 08, 2012
3.010
3.050
2.900
2.948
12,363,374
-0.06(-2.06%)
Aug 07, 2012
2.980
3.120
2.980
3.010
19,002,300
+0.07(+2.38%)
Aug 06, 2012
2.720
3.050
2.700
2.940
29,605,740
+0.22(+8.09%)
Aug 03, 2012
2.740
2.860
2.660
2.720
25,201,700
+0.02(+0.74%)
Aug 02, 2012
2.800
2.880
2.680
2.700
18,687,958
-0.11(-3.91%)
Aug 01, 2012
2.920
2.940
2.750
2.810
21,235,892
-0.14(-4.75%)
Jul 31, 2012
2.940
3.010
2.850
2.950
21,314,328
-0.06(-1.99%)
Jul 30, 2012
3.100
3.150
2.970
3.010
28,493,048
-0.08(-2.43%)
Jul 27, 2012
3.080
3.180
3.050
3.085
25,357,040
-0.09(-2.83%)
Jul 26, 2012
3.060
3.220
2.970
3.175
99,696,336
-1.91(-37.50%)
Jul 25, 2012
4.960
5.190
4.880
5.080
50,098,700
+0.17(+3.36%)
Jul 24, 2012
5.060
5.250
4.880
4.915
25,026,272
-0.17(-3.44%)
Jul 23, 2012
4.830
5.170
4.720
5.090
28,749,202
+0.29(+6.04%)
Jul 20, 2012
4.560
4.890
4.470
4.800
20,854,676
+0.25(+5.38%)
Jul 19, 2012
4.620
4.660
4.550
4.555
9,857,584
-0.06(-1.19%)
Jul 18, 2012
4.710
4.930
4.540
4.610
17,606,004
+0.03(+0.66%)
Jul 17, 2012
4.853
4.853
4.450
4.580
27,623,848
-0.25(-5.18%)
Jul 16, 2012
4.890
4.950
4.800
4.830
7,136,997
-0.07(-1.43%)
Jul 13, 2012
5.000
5.090
4.870
4.900
9,902,231
-0.12(-2.39%)
Jul 12, 2012
4.890
5.050
4.780
5.020
14,845,082
+0.07(+1.41%)
Jul 11, 2012
5.050
5.170
4.900
4.950
15,559,886
-0.06(-1.20%)
Jul 10, 2012
5.270
5.300
4.960
5.010
19,486,656
-0.23(-4.39%)
Jul 09, 2012
5.310
5.360
5.200
5.240
9,245,539
-0.12(-2.24%)
Jul 06, 2012
5.330
5.390
5.140
5.360
14,331,793
-0.08(-1.47%)
Jul 05, 2012
5.400
5.480
5.280
5.440
10,718,904
+0.04(+0.74%)
Jul 03, 2012
5.610
5.610
5.320
5.400
9,615,429
-0.17(-2.96%)
Jul 02, 2012
5.450
5.590
5.420
5.565
10,701,920
+0.12(+2.30%)
Jun 29, 2012
5.560
5.580
5.380
5.440
12,652,446
+0.06(+1.12%)
Jun 28, 2012
5.610
5.690
5.260
5.380
17,012,900
-0.25(-4.44%)
Jun 27, 2012
5.800
5.880
5.350
5.630
36,341,096
-0.13(-2.34%)
Jun 26, 2012
6.200
6.350
5.610
5.765
59,779,800
-0.30(-4.95%)
Jun 25, 2012
6.000
6.160
5.860
6.065
24,648,668
+0.07(+1.17%)
Jun 22, 2012
5.880
6.040
5.820
5.995
21,761,920
+0.28(+4.81%)
Jun 21, 2012
5.950
6.110
5.640
5.720
16,509,944
-0.17(-2.89%)
Jun 20, 2012
6.050
6.080
5.810
5.890
16,916,204
-0.08(-1.34%)
Jun 19, 2012
5.800
6.090
5.770
5.970
26,982,394
+0.19(+3.29%)
Jun 18, 2012
5.620
6.010
5.550
5.780
44,279,880
+0.22(+3.96%)
Jun 15, 2012
5.100
5.600
5.050
5.560
35,735,332
+0.53(+10.65%)
Jun 14, 2012
5.110
5.250
5.010
5.025
20,012,120
-0.02(-0.40%)
Jun 13, 2012
5.070
5.240
4.960
5.045
21,409,294
+0.06(+1.31%)
Jun 12, 2012
5.540
5.540
4.780
4.980
57,535,300
-0.57(-10.27%)
Jun 11, 2012
6.100
6.110
5.520
5.550
21,538,332
-0.50(-8.26%)
Jun 08, 2012
6.060
6.190
5.950
6.050
26,055,462
+0.02(+0.33%)
Jun 07, 2012
6.200
6.360
5.960
6.030
26,271,462
-0.13(-2.19%)
Jun 06, 2012
5.850
6.180
5.750
6.165
31,644,786
+0.43(+7.59%)
Jun 05, 2012
5.640
5.820
5.510
5.730
22,529,688
+0.02(+0.35%)
Jun 04, 2012
5.980
6.050
5.650
5.710
21,051,908
-0.30(-4.99%)
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.