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
Ayala Pharmaceuticals Inc
(NQ:
ADXS
)
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 31, 2016
9.080
9.360
9.060
9.260
781,201
+0.22(+2.43%)
May 27, 2016
8.730
9.040
9.040
9.040
647,500
+0.30(+3.43%)
May 26, 2016
8.740
8.938
8.510
8.740
443,103
-0.01(-0.11%)
May 25, 2016
8.360
8.990
8.290
8.750
621,040
+0.45(+5.42%)
May 24, 2016
8.250
8.410
8.120
8.300
563,400
+0.14(+1.72%)
May 23, 2016
7.920
8.400
7.880
8.160
516,106
+0.22(+2.77%)
May 20, 2016
7.600
8.000
7.500
7.940
498,505
+0.40(+5.31%)
May 19, 2016
7.620
7.940
7.360
7.540
532,050
-0.09(-1.18%)
May 18, 2016
7.470
7.800
7.450
7.630
507,573
+0.07(+0.93%)
May 17, 2016
7.010
7.710
7.010
7.560
940,860
+0.55(+7.85%)
May 16, 2016
6.500
7.530
6.470
7.010
1,619,109
-0.25(-3.44%)
May 13, 2016
7.430
7.760
7.210
7.260
630,355
-0.22(-2.94%)
May 12, 2016
8.120
8.120
7.250
7.480
1,225,377
-0.65(-8.00%)
May 11, 2016
7.650
8.350
7.570
8.130
803,548
+0.48(+6.27%)
May 10, 2016
7.720
7.794
7.380
7.650
473,877
-0.05(-0.65%)
May 09, 2016
7.220
7.860
7.220
7.700
662,094
+0.53(+7.39%)
May 06, 2016
7.300
7.510
7.000
7.170
768,289
-0.22(-2.98%)
May 05, 2016
7.400
7.510
7.070
7.390
699,302
+0.32(+4.53%)
May 04, 2016
7.580
7.630
7.050
7.070
633,426
-0.56(-7.34%)
May 03, 2016
7.670
7.920
7.480
7.630
571,125
-0.17(-2.18%)
May 02, 2016
7.910
7.920
7.410
7.800
608,936
+0.06(+0.78%)
Apr 29, 2016
8.330
8.330
7.630
7.740
716,504
-0.57(-6.86%)
Apr 28, 2016
8.540
8.780
8.250
8.310
1,147,782
+0.25(+3.10%)
Apr 27, 2016
8.510
8.710
7.950
8.060
988,673
-0.63(-7.25%)
Apr 26, 2016
9.210
9.239
8.590
8.690
891,678
-0.54(-5.85%)
Apr 25, 2016
9.530
9.600
9.145
9.230
614,575
-0.20(-2.12%)
Apr 22, 2016
9.780
9.876
9.350
9.430
615,788
-0.39(-3.97%)
Apr 21, 2016
9.340
10.09
9.300
9.820
1,599,038
+0.43(+4.58%)
Apr 20, 2016
9.460
9.570
9.110
9.390
440,190
-0.03(-0.32%)
Apr 19, 2016
9.790
9.790
9.230
9.420
688,588
-0.33(-3.38%)
Apr 18, 2016
10.03
10.30
9.530
9.750
1,157,158
+0.02(+0.21%)
Apr 15, 2016
9.660
9.770
9.520
9.730
745,356
+0.07(+0.72%)
Apr 14, 2016
9.720
9.800
9.450
9.660
443,383
+0.01(+0.10%)
Apr 13, 2016
9.470
9.800
9.276
9.650
590,464
+0.26(+2.77%)
Apr 12, 2016
9.110
9.630
8.923
9.390
808,900
+0.24(+2.62%)
Apr 11, 2016
9.480
9.604
9.010
9.150
623,554
-0.28(-2.97%)
Apr 08, 2016
9.720
9.800
9.260
9.430
623,927
-0.14(-1.46%)
Apr 07, 2016
9.880
10.25
9.270
9.570
1,009,674
-0.42(-4.20%)
Apr 06, 2016
9.300
10.05
9.250
9.990
1,134,147
+0.71(+7.65%)
Apr 05, 2016
9.110
9.540
8.950
9.280
568,536
+0.00(+0.00%)
Apr 04, 2016
9.460
9.680
9.220
9.280
712,492
+0.02(+0.22%)
Apr 01, 2016
8.920
9.420
8.750
9.260
776,238
+0.23(+2.55%)
Mar 31, 2016
8.710
9.400
8.590
9.030
961,992
+0.39(+4.51%)
Mar 30, 2016
8.800
9.450
8.416
8.640
987,380
-0.06(-0.69%)
Mar 29, 2016
8.590
8.970
7.990
8.700
735,304
+0.35(+4.19%)
Mar 28, 2016
8.750
8.910
8.040
8.350
656,673
-0.39(-4.46%)
Mar 24, 2016
8.600
8.740
8.740
8.740
924,500
+0.23(+2.70%)
Mar 23, 2016
10.00
10.38
8.455
8.510
1,694,599
-1.32(-13.43%)
Mar 22, 2016
9.070
10.39
9.070
9.830
1,899,057
+0.58(+6.27%)
Mar 21, 2016
8.500
9.600
8.321
9.250
1,872,144
+1.01(+12.26%)
Mar 18, 2016
8.170
8.521
7.985
8.240
2,393,278
+0.14(+1.73%)
Mar 17, 2016
8.290
8.390
7.540
8.100
1,026,682
-0.28(-3.34%)
Mar 16, 2016
8.500
8.740
7.950
8.380
702,104
+0.12(+1.45%)
Mar 15, 2016
8.680
8.680
8.020
8.260
689,379
-0.28(-3.28%)
Mar 14, 2016
8.250
8.830
8.210
8.540
675,231
+0.37(+4.53%)
Mar 11, 2016
8.070
8.300
7.540
8.170
969,063
+0.35(+4.48%)
Mar 10, 2016
8.640
8.760
7.720
7.820
924,417
-0.81(-9.39%)
Mar 09, 2016
8.810
9.160
8.500
8.630
974,978
+0.07(+0.82%)
Mar 08, 2016
9.240
9.290
8.390
8.560
1,178,199
-0.71(-7.66%)
Mar 07, 2016
9.250
9.422
8.190
9.270
1,676,454
+0.63(+7.29%)
Mar 04, 2016
7.680
8.220
7.600
8.640
1,659,426
+0.97(+12.65%)
Mar 03, 2016
7.780
8.180
7.310
7.670
1,901,010
+0.20(+2.68%)
Mar 02, 2016
6.220
7.490
6.110
7.470
2,677,147
+1.57(+26.61%)
Mar 01, 2016
5.500
5.930
5.470
5.900
532,470
+0.44(+8.06%)
Feb 29, 2016
5.840
5.970
5.450
5.460
569,878
-0.34(-5.86%)
Feb 26, 2016
5.710
5.900
5.530
5.800
567,595
+0.19(+3.39%)
Feb 25, 2016
5.690
5.830
5.360
5.610
550,288
-0.07(-1.23%)
Feb 24, 2016
5.600
5.710
5.230
5.680
674,414
-0.09(-1.56%)
Feb 23, 2016
6.200
6.330
5.760
5.770
593,654
-0.51(-8.12%)
Feb 22, 2016
6.300
6.550
6.160
6.280
599,315
+0.09(+1.45%)
Feb 19, 2016
5.820
6.300
5.600
6.190
564,142
+0.31(+5.27%)
Feb 18, 2016
6.300
6.300
5.830
5.880
537,110
-0.42(-6.67%)
Feb 17, 2016
6.300
6.440
6.200
6.300
673,703
+0.15(+2.44%)
Feb 16, 2016
6.040
6.160
5.900
6.150
613,347
+0.27(+4.59%)
Feb 12, 2016
5.790
5.880
5.880
5.880
710,200
+0.33(+5.95%)
Feb 11, 2016
5.300
5.690
5.210
5.550
680,019
+0.09(+1.65%)
Feb 10, 2016
5.560
5.930
5.430
5.460
735,150
-0.09(-1.62%)
Feb 09, 2016
5.710
6.150
5.370
5.550
842,720
-0.36(-6.09%)
Feb 08, 2016
6.200
6.325
5.710
5.910
946,631
-0.44(-6.93%)
Feb 05, 2016
6.810
6.940
6.250
6.350
755,783
-0.47(-6.89%)
Feb 04, 2016
6.500
7.240
6.400
6.820
827,191
+0.31(+4.76%)
Feb 03, 2016
6.520
6.653
6.150
6.510
808,337
-0.04(-0.61%)
Feb 02, 2016
6.860
6.860
6.440
6.550
713,643
-0.45(-6.43%)
Feb 01, 2016
6.820
7.250
6.540
7.000
794,816
+0.18(+2.64%)
Jan 29, 2016
6.640
6.950
6.540
6.820
606,373
+0.18(+2.71%)
Jan 28, 2016
6.910
7.090
6.505
6.640
583,367
-0.19(-2.78%)
Jan 27, 2016
6.980
7.121
6.620
6.830
536,576
-0.22(-3.12%)
Jan 26, 2016
7.290
7.470
6.800
7.050
510,372
-0.23(-3.16%)
Jan 25, 2016
7.310
7.810
7.100
7.280
984,104
-0.01(-0.14%)
Jan 22, 2016
7.170
7.320
6.920
7.290
786,005
+0.33(+4.74%)
Jan 21, 2016
6.800
7.280
6.690
6.960
1,090,037
+0.17(+2.50%)
Jan 20, 2016
6.700
6.980
6.280
6.790
1,597,275
-0.12(-1.74%)
Jan 19, 2016
7.410
7.480
6.670
6.910
1,201,476
-0.36(-4.95%)
Jan 15, 2016
7.340
7.270
7.270
7.270
1,158,900
-0.31(-4.09%)
Jan 14, 2016
7.710
7.870
7.260
7.580
1,270,268
-0.12(-1.56%)
Jan 13, 2016
8.260
8.570
7.600
7.700
1,093,809
-0.53(-6.44%)
Jan 12, 2016
7.500
8.700
7.500
8.230
1,350,947
+0.77(+10.32%)
Jan 11, 2016
8.020
8.212
7.000
7.460
1,445,490
-0.48(-6.05%)
Jan 08, 2016
8.200
8.540
7.880
7.940
1,044,802
-0.15(-1.85%)
Jan 07, 2016
8.290
8.290
7.850
8.090
1,594,168
-0.54(-6.26%)
Jan 06, 2016
9.270
9.380
8.550
8.630
1,508,001
-0.96(-10.01%)
Jan 05, 2016
9.410
10.23
9.260
9.590
987,374
+0.18(+1.91%)
Jan 04, 2016
9.360
10.06
9.080
9.410
1,281,869
-0.65(-6.46%)
Dec 31, 2015
11.05
10.06
10.06
10.06
1,177,800
-1.05(-9.45%)
Dec 30, 2015
11.44
11.58
11.09
11.11
505,881
-0.42(-3.64%)
Dec 29, 2015
11.75
11.82
10.93
11.53
861,956
-0.03(-0.26%)
Dec 28, 2015
11.90
11.92
11.33
11.56
1,014,323
-0.44(-3.67%)
Dec 24, 2015
11.86
12.00
12.00
12.00
280,500
+0.14(+1.18%)
Dec 23, 2015
12.17
12.32
11.83
11.86
632,762
-0.31(-2.55%)
Dec 22, 2015
12.17
12.36
11.69
12.17
733,686
-0.02(-0.16%)
Dec 21, 2015
12.00
12.59
11.50
12.19
1,165,718
+0.27(+2.27%)
Dec 18, 2015
12.10
12.60
11.66
11.92
1,888,333
-0.40(-3.25%)
Dec 17, 2015
11.50
12.90
11.26
12.32
2,448,770
+1.40(+12.82%)
Dec 16, 2015
11.17
11.49
10.14
10.92
4,200,815
+2.62(+31.57%)
Dec 15, 2015
8.530
8.750
8.250
8.300
1,037,271
-0.09(-1.07%)
Dec 14, 2015
9.660
9.690
8.160
8.390
1,654,831
-1.19(-12.42%)
Dec 11, 2015
10.04
10.28
9.520
9.580
705,450
-0.69(-6.72%)
Dec 10, 2015
10.35
10.63
10.12
10.27
944,617
-0.10(-0.96%)
Dec 09, 2015
10.83
11.04
10.35
10.37
734,181
-0.57(-5.21%)
Dec 08, 2015
10.72
11.28
10.50
10.94
491,872
+0.06(+0.55%)
Dec 07, 2015
11.81
11.89
10.82
10.88
564,917
-0.93(-7.87%)
Dec 04, 2015
11.75
11.87
11.26
11.81
394,656
+0.13(+1.11%)
Dec 03, 2015
12.41
12.70
11.53
11.68
627,213
-0.65(-5.27%)
Dec 02, 2015
12.33
12.89
12.21
12.33
483,517
+0.01(+0.08%)
Dec 01, 2015
12.56
12.56
11.86
12.32
514,220
+0.25(+2.07%)
Nov 30, 2015
12.14
12.69
11.77
12.07
533,280
-0.08(-0.66%)
Nov 27, 2015
12.30
12.33
11.85
12.15
259,030
-0.05(-0.41%)
Nov 25, 2015
11.70
12.20
12.20
12.20
603,100
+0.55(+4.72%)
Nov 24, 2015
12.26
12.34
10.85
11.65
1,019,013
-0.63(-5.13%)
Nov 23, 2015
11.73
12.50
11.59
12.28
425,374
+0.55(+4.69%)
Nov 20, 2015
11.50
11.85
11.10
11.73
415,272
+0.32(+2.80%)
Nov 19, 2015
11.89
11.98
11.35
11.41
530,439
-0.43(-3.63%)
Nov 18, 2015
11.96
12.26
11.61
11.84
605,859
-0.03(-0.25%)
Nov 17, 2015
12.34
12.91
11.75
11.87
584,432
-0.51(-4.12%)
Nov 16, 2015
13.25
13.67
12.25
12.38
900,473
-0.98(-7.34%)
Nov 13, 2015
12.72
13.65
12.54
13.36
657,023
+0.47(+3.65%)
Nov 12, 2015
13.13
13.45
12.87
12.89
532,893
-0.48(-3.59%)
Nov 11, 2015
13.82
14.05
13.35
13.37
695,211
-0.49(-3.54%)
Nov 10, 2015
14.45
14.49
13.54
13.86
922,952
-0.59(-4.08%)
Nov 09, 2015
13.51
14.60
13.37
14.45
915,324
+0.82(+6.02%)
Nov 06, 2015
12.82
13.66
12.30
13.63
942,835
+0.82(+6.40%)
Nov 05, 2015
13.29
13.48
12.75
12.81
606,993
-0.50(-3.76%)
Nov 04, 2015
12.78
13.52
12.70
13.31
898,015
+0.63(+4.97%)
Nov 03, 2015
12.52
13.09
12.39
12.68
869,665
+0.30(+2.42%)
Nov 02, 2015
11.05
12.42
10.90
12.38
956,644
+1.29(+11.63%)
Oct 30, 2015
11.70
11.98
11.06
11.09
628,114
-0.66(-5.62%)
Oct 29, 2015
12.61
12.85
11.64
11.75
931,040
-0.98(-7.70%)
Oct 28, 2015
11.82
12.81
11.50
12.73
821,579
+0.84(+7.06%)
Oct 27, 2015
11.00
12.50
10.92
11.89
1,017,100
+0.80(+7.21%)
Oct 26, 2015
10.74
11.12
10.33
11.09
606,248
+0.32(+2.97%)
Oct 23, 2015
10.45
10.97
10.26
10.77
783,137
+0.47(+4.56%)
Oct 22, 2015
9.700
10.35
9.500
10.30
754,540
+0.54(+5.53%)
Oct 21, 2015
9.800
10.08
9.360
9.760
643,498
-0.04(-0.41%)
Oct 20, 2015
10.78
10.78
9.680
9.800
1,053,140
-1.06(-9.76%)
Oct 19, 2015
10.65
11.08
10.15
10.86
597,504
+0.18(+1.69%)
Oct 16, 2015
10.91
11.39
10.52
10.68
645,969
-0.23(-2.11%)
Oct 15, 2015
9.860
11.00
9.750
10.91
958,732
+1.04(+10.54%)
Oct 14, 2015
9.920
10.24
9.500
9.870
608,847
+0.06(+0.61%)
Oct 13, 2015
10.00
10.63
9.750
9.810
785,843
-0.54(-5.22%)
Oct 12, 2015
11.09
11.19
10.04
10.35
909,901
-0.72(-6.50%)
Oct 09, 2015
10.14
11.45
10.00
11.07
1,366,063
+0.83(+8.11%)
Oct 08, 2015
10.46
10.50
9.750
10.24
1,364,760
-0.27(-2.57%)
Oct 07, 2015
8.300
10.94
8.100
10.51
5,170,261
+0.20(+1.94%)
Oct 06, 2015
11.24
11.49
9.340
10.31
1,965,164
-0.92(-8.19%)
Oct 05, 2015
11.08
11.90
10.89
11.23
1,416,270
+0.30(+2.74%)
Oct 02, 2015
9.640
11.23
9.370
10.93
1,684,459
+0.97(+9.74%)
Oct 01, 2015
10.33
10.40
9.130
9.960
1,883,762
-0.27(-2.64%)
Sep 30, 2015
10.46
11.58
10.00
10.23
2,853,205
+0.07(+0.69%)
Sep 29, 2015
12.26
12.50
9.560
10.16
3,516,326
-2.03(-16.65%)
Sep 28, 2015
13.43
13.78
11.36
12.19
2,773,092
-1.60(-11.60%)
Sep 25, 2015
15.09
15.35
12.75
13.79
1,622,047
-1.28(-8.49%)
Sep 24, 2015
14.80
15.28
13.84
15.07
1,056,638
+0.15(+1.01%)
Sep 23, 2015
16.05
16.14
14.75
14.92
1,192,273
-1.20(-7.44%)
Sep 22, 2015
17.04
17.04
15.68
16.12
1,989,027
+0.13(+0.81%)
Sep 21, 2015
18.65
18.66
15.66
15.99
1,945,211
-2.79(-14.86%)
Sep 18, 2015
19.17
19.55
18.07
18.78
2,849,287
-0.93(-4.72%)
Sep 17, 2015
19.57
22.20
14.18
19.71
6,057,782
+0.08(+0.41%)
Sep 16, 2015
19.47
20.22
18.32
19.63
1,971,580
+0.18(+0.93%)
Sep 15, 2015
17.83
20.88
17.68
19.45
2,990,598
+1.64(+9.21%)
Sep 14, 2015
16.88
18.00
16.37
17.81
1,631,921
+1.30(+7.87%)
Sep 11, 2015
16.03
16.56
15.26
16.51
972,493
+0.55(+3.45%)
Sep 10, 2015
13.88
16.02
13.88
15.96
1,180,637
+2.10(+15.15%)
Sep 09, 2015
14.25
14.57
13.60
13.86
687,977
-0.35(-2.46%)
Sep 08, 2015
13.85
14.27
13.57
14.21
741,523
+0.61(+4.49%)
Sep 04, 2015
13.18
13.60
13.60
13.60
504,800
+0.20(+1.49%)
Sep 03, 2015
14.00
14.33
13.28
13.40
660,748
-0.32(-2.33%)
Sep 02, 2015
14.00
14.08
13.20
13.72
1,152,739
+0.10(+0.73%)
Sep 01, 2015
14.49
14.68
13.39
13.62
819,996
-1.18(-7.97%)
Aug 31, 2015
15.00
15.59
14.66
14.80
1,113,813
-0.31(-2.05%)
Aug 28, 2015
14.98
15.59
14.53
15.11
689,481
+0.14(+0.94%)
Aug 27, 2015
13.87
15.22
13.50
14.97
1,069,843
+1.32(+9.67%)
Aug 26, 2015
13.93
14.68
12.51
13.65
1,379,426
+0.65(+5.00%)
Aug 25, 2015
14.15
14.24
12.97
13.00
983,980
-0.11(-0.84%)
Aug 24, 2015
12.93
14.80
12.59
13.11
1,242,818
-1.39(-9.59%)
Aug 21, 2015
14.00
15.32
13.91
14.50
1,575,637
+0.29(+2.04%)
Aug 20, 2015
14.60
14.88
14.00
14.21
1,048,601
-0.68(-4.57%)
Aug 19, 2015
15.90
16.00
14.84
14.89
905,965
-1.20(-7.46%)
Aug 18, 2015
16.90
17.09
16.02
16.09
580,960
-0.79(-4.68%)
Aug 17, 2015
16.50
17.12
15.71
16.88
863,950
+0.37(+2.24%)
Aug 14, 2015
17.22
17.71
16.08
16.51
1,188,716
-0.71(-4.12%)
Aug 13, 2015
16.78
18.48
16.75
17.22
2,112,541
+0.64(+3.86%)
Aug 12, 2015
14.32
16.88
14.10
16.58
1,444,290
+2.28(+15.94%)
Aug 11, 2015
14.55
15.22
13.97
14.30
591,027
-0.31(-2.12%)
Aug 10, 2015
15.05
15.29
14.50
14.61
475,377
-0.03(-0.20%)
Aug 07, 2015
14.02
14.69
13.04
14.64
1,147,114
+0.75(+5.40%)
Aug 06, 2015
15.85
16.00
13.82
13.89
1,287,566
-1.91(-12.09%)
Aug 05, 2015
15.50
16.15
15.41
15.80
590,565
+0.45(+2.93%)
Aug 04, 2015
15.89
16.23
14.97
15.35
664,706
-0.50(-3.15%)
Aug 03, 2015
16.66
16.74
15.62
15.85
586,644
-0.81(-4.86%)
Jul 31, 2015
15.94
16.90
15.53
16.66
708,143
+0.84(+5.31%)
Jul 30, 2015
16.31
16.49
15.12
15.82
960,094
-0.45(-2.77%)
Jul 29, 2015
17.59
17.70
16.15
16.27
752,229
-1.30(-7.40%)
Jul 28, 2015
17.33
17.60
16.93
17.57
704,653
+0.30(+1.74%)
Jul 27, 2015
17.24
17.45
15.50
17.27
1,229,091
-0.08(-0.46%)
Jul 24, 2015
18.05
18.85
17.30
17.35
819,484
-0.89(-4.88%)
Jul 23, 2015
18.69
19.28
18.20
18.24
690,419
-0.50(-2.67%)
Jul 22, 2015
18.00
18.81
17.51
18.74
663,969
+0.42(+2.29%)
Jul 21, 2015
18.38
18.64
17.87
18.32
452,172
+0.04(+0.22%)
Jul 20, 2015
19.05
19.10
17.71
18.28
758,035
-0.75(-3.94%)
Jul 17, 2015
19.20
19.65
18.73
19.03
849,835
-0.15(-0.78%)
Jul 16, 2015
18.44
19.29
18.13
19.18
856,343
+0.81(+4.41%)
Jul 15, 2015
18.82
19.80
18.30
18.37
1,279,979
-0.37(-1.97%)
Jul 14, 2015
18.15
19.14
17.90
18.74
971,901
+0.62(+3.42%)
Jul 13, 2015
18.70
19.18
17.88
18.12
763,319
-0.46(-2.48%)
Jul 10, 2015
18.63
18.88
18.20
18.58
642,647
+0.34(+1.86%)
Jul 09, 2015
18.31
18.58
17.75
18.24
1,240,473
+1.05(+6.11%)
Jul 08, 2015
18.84
18.87
17.02
17.19
1,590,867
-1.85(-9.72%)
Jul 07, 2015
18.63
19.30
17.70
19.04
1,548,172
+0.48(+2.59%)
Jul 06, 2015
18.20
19.09
17.66
18.56
1,198,568
+0.08(+0.43%)
Jul 02, 2015
18.86
18.48
18.48
18.48
1,347,800
-0.44(-2.33%)
Jul 01, 2015
20.56
21.45
17.56
18.92
3,982,529
-1.41(-6.94%)
Jun 30, 2015
17.95
20.61
17.85
20.33
2,751,970
+3.07(+17.79%)
Jun 29, 2015
17.70
18.47
17.13
17.26
1,310,757
-1.25(-6.75%)
Jun 26, 2015
18.86
19.21
17.70
18.51
5,901,433
-0.54(-2.83%)
Jun 25, 2015
20.50
20.88
18.68
19.05
2,541,548
-1.23(-6.07%)
Jun 24, 2015
20.61
20.78
19.98
20.28
1,226,212
-0.55(-2.64%)
Jun 23, 2015
20.72
21.58
20.12
20.83
1,243,521
-0.04(-0.19%)
Jun 22, 2015
20.35
21.05
19.46
20.87
1,649,745
+0.46(+2.25%)
Jun 19, 2015
20.14
21.10
19.76
20.41
4,445,900
+0.98(+5.04%)
Jun 18, 2015
22.67
22.96
19.32
19.43
2,765,453
-3.08(-13.68%)
Jun 17, 2015
21.82
23.46
21.81
22.51
1,745,758
+0.44(+1.99%)
Jun 16, 2015
25.00
25.00
21.80
22.07
2,184,981
-2.45(-9.99%)
Jun 15, 2015
23.00
25.14
23.00
24.52
1,335,119
+0.74(+3.11%)
Jun 12, 2015
24.32
24.45
23.63
23.78
1,167,340
-0.68(-2.78%)
Jun 11, 2015
23.90
24.60
22.50
24.46
2,098,039
+0.61(+2.56%)
Jun 10, 2015
24.51
25.38
23.47
23.85
1,806,349
-0.49(-2.01%)
Jun 09, 2015
26.75
26.85
23.81
24.34
2,909,798
-2.61(-9.68%)
Jun 08, 2015
29.03
30.13
26.86
26.95
2,886,797
-1.47(-5.17%)
Jun 05, 2015
28.54
28.95
27.51
28.42
1,455,752
-0.10(-0.35%)
Jun 04, 2015
27.46
29.39
27.26
28.52
1,381,590
+0.93(+3.37%)
Jun 03, 2015
27.07
28.50
26.33
27.59
1,217,094
+0.41(+1.51%)
Jun 02, 2015
28.18
29.42
26.80
27.18
2,092,065
-1.59(-5.53%)
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.