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
Egain Corp
(NQ:
EGAN
)
6.380
+0.200 (+3.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2013
7.920
8.120
7.910
8.030
163,297
+0.10(+1.26%)
May 30, 2013
7.900
7.990
7.780
7.930
0
+0.03(+0.38%)
May 29, 2013
7.540
7.920
7.540
7.900
35,478
+0.20(+2.60%)
May 28, 2013
7.760
7.760
7.520
7.700
78,219
-0.01(-0.13%)
May 24, 2013
7.830
7.860
7.320
7.710
0
-0.10(-1.28%)
May 23, 2013
7.800
8.000
7.600
7.810
0
-0.11(-1.39%)
May 22, 2013
8.000
8.000
7.850
7.920
0
-0.13(-1.61%)
May 21, 2013
8.000
8.130
7.820
8.050
0
+0.05(+0.63%)
May 20, 2013
7.900
8.000
7.800
8.000
0
+0.07(+0.88%)
May 17, 2013
8.010
8.010
7.920
7.930
0
-0.07(-0.88%)
May 16, 2013
7.805
8.020
7.751
8.000
99,951
+0.07(+0.88%)
May 15, 2013
7.620
7.940
7.500
7.930
0
+0.17(+2.19%)
May 13, 2013
7.920
7.970
7.740
7.760
0
-0.05(-0.64%)
May 10, 2013
7.960
8.150
7.600
7.810
0
-0.08(-1.01%)
May 09, 2013
8.010
8.110
7.860
7.890
0
-0.19(-2.35%)
May 08, 2013
8.270
8.490
7.470
8.080
0
-0.02(-0.25%)
May 07, 2013
7.990
8.350
7.980
8.100
0
+0.11(+1.38%)
May 06, 2013
7.970
8.260
7.970
7.990
0
+0.02(+0.25%)
May 03, 2013
7.950
8.000
7.870
7.970
0
+0.07(+0.89%)
May 02, 2013
8.000
8.000
7.810
7.900
0
-0.04(-0.50%)
May 01, 2013
8.060
8.060
7.890
7.940
0
-0.07(-0.87%)
Apr 30, 2013
7.880
8.150
7.880
8.010
0
+0.04(+0.50%)
Apr 29, 2013
8.040
8.110
7.765
7.970
65,155
-0.08(-0.99%)
Apr 26, 2013
8.120
8.080
7.930
8.050
50,864
-0.01(-0.12%)
Apr 25, 2013
8.090
8.490
7.910
8.060
198,423
+0.06(+0.75%)
Apr 24, 2013
8.190
8.190
7.920
8.000
0
-0.10(-1.23%)
Apr 23, 2013
8.000
8.100
7.900
8.100
153,161
+0.10(+1.25%)
Apr 22, 2013
7.910
8.000
7.860
8.000
41,915
+0.05(+0.63%)
Apr 19, 2013
8.100
8.100
7.891
7.950
140,353
-0.15(-1.85%)
Apr 18, 2013
8.240
8.240
7.880
8.100
61,600
+0.00(+0.00%)
Apr 17, 2013
8.230
8.300
8.050
8.100
36,313
-0.27(-3.23%)
Apr 16, 2013
8.370
8.500
8.090
8.370
26,425
+0.12(+1.45%)
Apr 15, 2013
8.750
9.000
8.250
8.250
101,133
-0.64(-7.20%)
Apr 12, 2013
8.820
8.960
8.400
8.890
36,554
+0.18(+2.07%)
Apr 11, 2013
8.450
8.940
8.290
8.710
70,505
+0.21(+2.47%)
Apr 10, 2013
8.440
8.545
8.300
8.500
30,174
+0.04(+0.47%)
Apr 09, 2013
8.560
8.560
8.340
8.460
22,557
-0.04(-0.47%)
Apr 08, 2013
8.570
8.570
8.400
8.500
16,181
+0.00(+0.00%)
Apr 05, 2013
8.290
8.586
8.280
8.500
16,321
+0.07(+0.83%)
Apr 04, 2013
8.630
8.630
8.330
8.430
14,738
-0.12(-1.46%)
Apr 03, 2013
8.790
8.998
8.500
8.555
23,085
-0.14(-1.67%)
Apr 02, 2013
8.790
8.790
8.660
8.700
66,214
+0.00(+0.00%)
Apr 01, 2013
8.900
8.900
8.670
8.700
73,561
+0.04(+0.46%)
Mar 28, 2013
8.440
8.750
8.440
8.660
47,806
+0.13(+1.52%)
Mar 27, 2013
8.570
8.640
8.180
8.530
12,138
-0.02(-0.23%)
Mar 26, 2013
8.270
8.650
8.010
8.550
15,479
+0.22(+2.64%)
Mar 25, 2013
8.510
8.510
8.000
8.330
56,491
-0.15(-1.77%)
Mar 22, 2013
8.450
8.540
8.350
8.480
11,240
-0.02(-0.24%)
Mar 21, 2013
8.470
8.519
8.470
8.500
9,891
+0.03(+0.35%)
Mar 20, 2013
8.680
8.680
8.000
8.470
49,858
-0.12(-1.40%)
Mar 19, 2013
8.550
8.840
8.470
8.590
35,971
+0.06(+0.70%)
Mar 18, 2013
8.390
8.620
8.380
8.530
35,656
+0.01(+0.12%)
Mar 15, 2013
8.340
8.670
8.000
8.520
22,092
+0.03(+0.35%)
Mar 14, 2013
8.390
8.650
8.370
8.490
24,557
-0.16(-1.85%)
Mar 13, 2013
8.730
8.760
8.320
8.650
11,697
-0.07(-0.80%)
Mar 12, 2013
8.740
8.840
8.350
8.720
17,388
-0.01(-0.11%)
Mar 11, 2013
8.700
8.750
8.360
8.730
24,925
-0.11(-1.24%)
Mar 08, 2013
8.950
8.970
8.670
8.840
61,743
-0.11(-1.23%)
Mar 07, 2013
8.250
9.060
8.250
8.950
229,743
+0.59(+7.06%)
Mar 06, 2013
8.240
8.520
8.060
8.360
44,153
-0.04(-0.48%)
Mar 05, 2013
8.200
8.440
8.146
8.400
55,697
+0.25(+3.07%)
Mar 04, 2013
8.110
8.200
7.890
8.150
22,910
+0.12(+1.49%)
Mar 01, 2013
7.910
8.200
7.730
8.030
39,036
+0.04(+0.50%)
Feb 28, 2013
7.500
8.040
7.500
7.990
87,866
+0.58(+7.83%)
Feb 27, 2013
7.322
7.450
7.250
7.410
20,286
+0.15(+2.07%)
Feb 26, 2013
7.330
7.330
7.140
7.260
46,664
+0.04(+0.55%)
Feb 25, 2013
7.310
7.390
7.220
7.220
27,952
-0.11(-1.50%)
Feb 22, 2013
7.270
7.400
7.240
7.330
11,333
+0.11(+1.52%)
Feb 21, 2013
7.250
7.430
7.050
7.220
43,776
+0.03(+0.42%)
Feb 20, 2013
7.460
7.600
7.185
7.190
68,841
-0.25(-3.36%)
Feb 19, 2013
7.100
7.675
7.090
7.440
99,473
-0.06(-0.80%)
Feb 15, 2013
7.750
7.750
7.480
7.500
32,391
-0.25(-3.23%)
Feb 14, 2013
7.250
7.860
7.190
7.750
97,218
+0.44(+6.02%)
Feb 13, 2013
7.750
7.940
7.260
7.310
659,034
-0.63(-7.93%)
Feb 12, 2013
7.600
7.950
7.580
7.940
54,795
+0.34(+4.47%)
Feb 11, 2013
7.300
7.740
7.270
7.600
52,218
+0.42(+5.85%)
Feb 08, 2013
6.850
7.400
6.850
7.180
81,790
+0.35(+5.12%)
Feb 07, 2013
6.850
7.100
6.560
6.830
182,362
-0.56(-7.58%)
Feb 06, 2013
7.980
7.980
7.290
7.390
47,274
-0.13(-1.73%)
Feb 04, 2013
7.300
7.550
7.280
7.520
33,089
+0.04(+0.53%)
Feb 01, 2013
7.430
7.510
7.400
7.480
45,869
+0.06(+0.78%)
Jan 31, 2013
7.300
7.520
7.300
7.422
41,149
-0.01(-0.11%)
Jan 30, 2013
7.430
7.620
7.220
7.430
67,797
+0.04(+0.54%)
Jan 29, 2013
7.300
7.500
7.200
7.390
55,750
+0.11(+1.51%)
Jan 28, 2013
7.200
7.498
6.970
7.280
46,640
+0.13(+1.82%)
Jan 25, 2013
7.100
7.250
6.900
7.150
74,429
+0.07(+0.99%)
Jan 24, 2013
6.900
7.180
6.900
7.080
125,574
+0.09(+1.29%)
Jan 23, 2013
6.500
7.110
6.500
6.990
134,114
+0.28(+4.17%)
Jan 22, 2013
6.350
6.870
6.270
6.710
38,505
+0.49(+7.88%)
Jan 18, 2013
5.940
6.460
5.680
6.220
46,392
+0.28(+4.71%)
Jan 17, 2013
5.980
6.150
5.940
5.940
33,937
+0.04(+0.68%)
Jan 16, 2013
5.820
6.190
5.750
5.900
150,404
+0.07(+1.20%)
Jan 15, 2013
4.750
6.000
4.750
5.830
73,988
+1.15(+24.57%)
Jan 14, 2013
4.476
4.680
4.476
4.680
3,662
+0.10(+2.23%)
Jan 11, 2013
4.500
4.640
4.420
4.578
14,785
+0.04(+0.84%)
Jan 10, 2013
4.460
4.540
4.460
4.540
7,777
+0.05(+1.11%)
Jan 09, 2013
4.270
4.490
4.250
4.490
39,764
+0.16(+3.70%)
Jan 08, 2013
4.320
4.450
4.200
4.330
15,812
-0.11(-2.48%)
Jan 07, 2013
4.450
4.450
4.440
4.440
347
-0.05(-1.11%)
Jan 04, 2013
4.490
4.490
4.310
4.490
4,766
+0.00(+0.00%)
Jan 03, 2013
4.470
4.490
4.450
4.490
13,749
+0.04(+0.90%)
Jan 02, 2013
4.390
4.500
4.390
4.450
51,110
-0.05(-1.11%)
Dec 31, 2012
4.380
4.500
4.060
4.500
36,879
+0.15(+3.45%)
Dec 28, 2012
4.290
4.440
4.290
4.350
1,491
-0.10(-2.25%)
Dec 27, 2012
4.420
4.470
4.360
4.450
5,034
-0.01(-0.22%)
Dec 26, 2012
4.460
4.460
4.445
4.460
1,966
-0.04(-0.89%)
Dec 24, 2012
4.470
4.500
4.470
4.500
2,528
+0.17(+3.93%)
Dec 21, 2012
4.330
4.370
4.238
4.330
6,732
-0.01(-0.23%)
Dec 20, 2012
4.420
4.480
4.300
4.340
46,571
-0.06(-1.36%)
Dec 19, 2012
4.260
4.400
4.260
4.400
1,210
+0.17(+4.02%)
Dec 18, 2012
4.260
4.370
4.061
4.230
3,544
+0.00(+0.00%)
Dec 17, 2012
4.260
4.290
4.230
4.230
17,514
-0.07(-1.63%)
Dec 14, 2012
4.340
4.340
4.300
4.300
400
-0.08(-1.83%)
Dec 13, 2012
4.340
4.380
4.290
4.380
10,085
+0.08(+1.86%)
Dec 12, 2012
4.300
4.380
4.220
4.300
7,057
+0.02(+0.47%)
Dec 11, 2012
4.290
4.360
4.280
4.280
10,500
-0.01(-0.23%)
Dec 10, 2012
4.110
4.290
4.110
4.290
6,243
+0.09(+2.14%)
Dec 07, 2012
4.240
4.260
3.720
4.200
15,453
+0.00(+0.00%)
Dec 06, 2012
4.100
4.220
4.100
4.200
4,130
+0.11(+2.69%)
Dec 05, 2012
4.300
4.330
4.090
4.090
12,652
-0.18(-4.21%)
Dec 04, 2012
4.210
4.300
4.070
4.270
7,434
-0.02(-0.47%)
Nov 30, 2012
4.180
4.290
4.120
4.290
16,114
+0.06(+1.42%)
Nov 29, 2012
4.020
4.230
4.010
4.230
42,717
+0.16(+3.93%)
Nov 28, 2012
4.060
4.070
4.040
4.070
8,643
+0.01(+0.25%)
Nov 27, 2012
4.150
4.190
3.800
4.060
179,351
-0.12(-2.87%)
Nov 26, 2012
4.260
4.340
4.170
4.180
3,614
-0.13(-3.02%)
Nov 21, 2012
4.390
4.310
4.310
4.310
5,300
+0.03(+0.70%)
Nov 20, 2012
4.340
4.340
4.250
4.280
15,958
-0.12(-2.69%)
Nov 19, 2012
4.400
4.400
4.399
4.399
1,958
+0.06(+1.35%)
Nov 16, 2012
4.162
4.340
4.150
4.340
7,038
-0.05(-1.14%)
Nov 15, 2012
4.250
4.470
4.200
4.390
11,997
+0.06(+1.39%)
Nov 14, 2012
3.990
4.500
3.990
4.330
10,631
-0.14(-3.13%)
Nov 13, 2012
4.450
4.480
4.360
4.470
3,910
+0.05(+1.13%)
Nov 09, 2012
4.420
4.420
4.420
4.420
0
-0.05(-1.12%)
Nov 08, 2012
4.500
4.500
4.360
4.470
10,577
-0.17(-3.66%)
Nov 07, 2012
4.580
4.650
4.540
4.640
8,500
+0.06(+1.31%)
Nov 06, 2012
4.570
4.580
4.570
4.580
1,300
+0.01(+0.22%)
Nov 05, 2012
4.550
4.570
4.510
4.570
4,181
+0.00(+0.00%)
Nov 02, 2012
4.500
4.570
4.292
4.570
5,447
+0.05(+1.11%)
Nov 01, 2012
4.450
4.530
4.420
4.520
11,065
+0.02(+0.44%)
Oct 31, 2012
4.590
4.590
4.240
4.500
17,149
-0.05(-1.10%)
Oct 26, 2012
4.510
4.550
4.550
4.550
7,100
+0.07(+1.56%)
Oct 25, 2012
4.680
4.680
4.412
4.480
8,454
-0.20(-4.27%)
Oct 24, 2012
4.700
4.700
4.640
4.680
2,100
-0.02(-0.43%)
Oct 23, 2012
4.490
4.730
4.490
4.700
4,200
-0.12(-2.49%)
Oct 19, 2012
4.820
4.850
4.670
4.820
649
+0.02(+0.42%)
Oct 18, 2012
4.650
4.870
4.500
4.800
42,476
+0.13(+2.78%)
Oct 17, 2012
4.630
4.760
4.450
4.670
1,433
+0.07(+1.52%)
Oct 16, 2012
4.590
4.670
4.500
4.600
19,647
+0.00(+0.00%)
Oct 15, 2012
4.550
4.600
4.481
4.600
9,741
+0.05(+1.10%)
Oct 12, 2012
4.550
4.590
4.430
4.550
14,209
-0.04(-0.87%)
Oct 11, 2012
4.560
4.600
4.480
4.590
11,518
+0.09(+2.00%)
Oct 10, 2012
4.550
4.550
4.400
4.500
7,932
-0.02(-0.44%)
Oct 09, 2012
4.470
4.600
4.470
4.520
6,143
-0.08(-1.74%)
Oct 08, 2012
4.530
4.600
4.460
4.600
2,600
+0.06(+1.32%)
Oct 05, 2012
4.550
4.600
4.540
4.540
9,100
+0.02(+0.44%)
Oct 04, 2012
4.550
4.550
4.500
4.520
6,800
-0.03(-0.66%)
Oct 03, 2012
4.450
4.550
4.450
4.550
102,928
+0.10(+2.25%)
Oct 02, 2012
4.590
4.649
4.340
4.450
5,600
-0.15(-3.26%)
Oct 01, 2012
4.580
4.680
4.580
4.600
2,942
+0.08(+1.77%)
Sep 28, 2012
4.550
4.650
4.480
4.520
10,010
+0.01(+0.22%)
Sep 27, 2012
4.480
4.600
4.480
4.510
2,962
+0.09(+2.04%)
Sep 26, 2012
4.480
4.480
4.420
4.420
475
+0.04(+0.91%)
Sep 25, 2012
4.400
4.490
4.300
4.380
9,417
-0.10(-2.23%)
Sep 24, 2012
4.402
4.490
4.402
4.480
500
-0.02(-0.44%)
Sep 21, 2012
4.340
4.500
4.260
4.500
80,140
+0.09(+2.04%)
Sep 20, 2012
4.370
4.450
4.280
4.410
22,919
-0.09(-2.00%)
Sep 19, 2012
4.500
4.630
4.330
4.500
2,731
+0.05(+1.12%)
Sep 18, 2012
4.470
4.550
4.350
4.450
7,205
+0.03(+0.68%)
Sep 17, 2012
4.790
4.790
4.420
4.420
5,950
-0.32(-6.75%)
Sep 14, 2012
4.520
4.850
4.520
4.740
8,198
+0.15(+3.27%)
Sep 13, 2012
4.460
4.660
4.440
4.590
6,772
-0.05(-1.08%)
Sep 12, 2012
4.410
4.690
4.410
4.640
2,711
-0.05(-1.07%)
Sep 11, 2012
4.810
4.810
4.550
4.690
12,801
+0.03(+0.54%)
Sep 10, 2012
4.240
4.835
4.240
4.665
17,140
+0.38(+9.00%)
Sep 07, 2012
4.390
4.680
4.280
4.280
11,495
-0.19(-4.25%)
Sep 06, 2012
4.500
4.590
4.250
4.470
19,378
-0.04(-0.89%)
Sep 05, 2012
4.660
4.800
4.510
4.510
13,559
-0.33(-6.82%)
Sep 04, 2012
4.820
4.850
4.530
4.840
10,534
-0.03(-0.62%)
Aug 31, 2012
4.770
4.990
4.770
4.870
76,917
-0.08(-1.62%)
Aug 30, 2012
4.850
5.080
4.761
4.950
5,139
+0.05(+1.02%)
Aug 29, 2012
5.150
5.160
4.890
4.900
9,748
-0.20(-3.92%)
Aug 27, 2012
5.080
5.100
5.080
5.100
553
+0.00(+0.00%)
Aug 24, 2012
5.040
5.150
4.850
5.100
6,000
+0.09(+1.80%)
Aug 23, 2012
5.013
5.080
4.910
5.010
7,839
-0.10(-1.96%)
Aug 22, 2012
5.150
5.300
5.110
5.110
900
-0.04(-0.78%)
Aug 21, 2012
5.320
5.320
5.050
5.150
6,443
-0.05(-0.96%)
Aug 20, 2012
5.400
5.400
5.200
5.200
1,650
-0.18(-3.35%)
Aug 17, 2012
5.200
5.400
5.200
5.380
800
+0.18(+3.46%)
Aug 16, 2012
5.350
5.350
5.050
5.200
3,602
+0.00(+0.00%)
Aug 15, 2012
5.100
5.280
5.060
5.200
1,800
-0.02(-0.38%)
Aug 14, 2012
5.230
5.300
5.090
5.220
3,184
-0.21(-3.87%)
Aug 13, 2012
5.340
5.470
5.320
5.430
1,924
+0.05(+0.93%)
Aug 10, 2012
5.250
5.400
5.140
5.380
4,063
-0.01(-0.19%)
Aug 09, 2012
5.290
5.450
5.120
5.390
3,712
+0.10(+1.89%)
Aug 08, 2012
4.920
5.340
4.920
5.290
17,881
+0.33(+6.65%)
Aug 07, 2012
4.980
5.000
4.800
4.960
7,203
-0.01(-0.20%)
Aug 06, 2012
4.710
4.970
4.510
4.970
16,487
+0.25(+5.30%)
Aug 03, 2012
4.830
4.920
4.610
4.720
21,932
+0.01(+0.21%)
Aug 02, 2012
4.750
4.800
4.510
4.710
5,942
-0.09(-1.87%)
Aug 01, 2012
4.710
4.810
4.540
4.800
6,073
+0.05(+1.05%)
Jul 31, 2012
4.580
4.760
4.390
4.750
55,856
+0.15(+3.26%)
Jul 30, 2012
4.620
4.620
4.600
4.600
512
-0.20(-4.17%)
Jul 27, 2012
4.770
4.800
4.470
4.800
11,139
+0.21(+4.58%)
Jul 26, 2012
4.600
4.770
4.510
4.590
3,600
-0.11(-2.34%)
Jul 25, 2012
4.800
4.820
4.460
4.700
900
-0.10(-2.09%)
Jul 24, 2012
4.800
4.810
4.510
4.800
2,900
-0.01(-0.21%)
Jul 23, 2012
4.700
4.850
4.700
4.810
6,301
-0.04(-0.82%)
Jul 20, 2012
4.700
4.850
4.700
4.850
1,200
+0.01(+0.21%)
Jul 19, 2012
4.700
4.840
4.700
4.840
628
-0.01(-0.21%)
Jul 18, 2012
4.850
4.850
4.850
4.850
1,217
+0.05(+1.04%)
Jul 17, 2012
4.870
4.870
4.680
4.800
27,665
-0.09(-1.84%)
Jul 16, 2012
4.860
4.890
4.860
4.890
346
+0.10(+2.09%)
Jul 13, 2012
4.890
4.890
4.590
4.790
2,715
-0.12(-2.44%)
Jul 12, 2012
4.760
4.930
4.760
4.910
718
+0.11(+2.29%)
Jul 11, 2012
4.950
4.950
4.670
4.800
15,760
-0.40(-7.69%)
Jul 10, 2012
5.130
5.360
4.930
5.200
13,792
-0.10(-1.89%)
Jul 09, 2012
5.053
5.310
5.053
5.300
5,518
+0.01(+0.19%)
Jul 06, 2012
5.340
5.350
5.020
5.290
3,399
-0.10(-1.86%)
Jul 05, 2012
5.270
5.390
5.140
5.390
6,992
+0.04(+0.75%)
Jul 03, 2012
5.380
5.450
5.350
5.350
5,947
-0.05(-0.93%)
Jul 02, 2012
5.450
5.450
5.130
5.400
3,064
-0.05(-0.92%)
Jun 29, 2012
5.000
5.450
5.000
5.450
17,978
+0.50(+10.10%)
Jun 28, 2012
4.920
5.000
4.910
4.950
5,701
+0.03(+0.61%)
Jun 27, 2012
4.630
4.980
4.560
4.920
11,316
+0.23(+4.90%)
Jun 26, 2012
4.480
4.690
4.320
4.690
5,810
+0.14(+3.08%)
Jun 25, 2012
4.530
4.680
4.320
4.550
7,998
-0.05(-1.09%)
Jun 22, 2012
4.480
4.690
4.370
4.600
39,551
+0.24(+5.50%)
Jun 21, 2012
4.510
4.570
4.290
4.360
11,065
-0.07(-1.58%)
Jun 20, 2012
4.500
4.740
4.319
4.430
10,681
-0.11(-2.42%)
Jun 19, 2012
4.540
4.540
4.300
4.540
14,683
+0.18(+4.13%)
Jun 18, 2012
4.210
4.590
4.190
4.360
17,577
+0.18(+4.31%)
Jun 15, 2012
4.250
4.290
4.150
4.180
12,527
-0.01(-0.24%)
Jun 14, 2012
4.140
4.270
4.140
4.190
5,098
+0.05(+1.21%)
Jun 13, 2012
4.260
4.260
4.140
4.140
3,715
-0.03(-0.72%)
Jun 12, 2012
4.120
4.290
4.120
4.170
8,033
+0.05(+1.21%)
Jun 11, 2012
4.110
4.290
4.110
4.120
7,510
+0.12(+3.00%)
Jun 08, 2012
3.870
4.210
3.750
4.000
27,142
+0.13(+3.36%)
Jun 07, 2012
3.570
3.880
3.520
3.870
72,207
+0.41(+11.85%)
Jun 06, 2012
3.710
3.770
3.420
3.460
32,620
-0.22(-5.98%)
Jun 05, 2012
3.600
3.725
3.310
3.680
19,797
+0.13(+3.66%)
Jun 04, 2012
3.750
3.750
3.550
3.550
20,719
-0.27(-7.07%)
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.