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
Saia Inc
(NQ:
SAIA
)
462.01
+7.90 (+1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2009
8.447
9.193
8.200
9.167
602,635
+0.77(+9.21%)
May 28, 2009
8.300
8.467
8.007
8.393
246,931
+0.03(+0.40%)
May 27, 2009
8.420
8.993
8.213
8.360
250,723
-0.12(-1.42%)
May 26, 2009
8.040
8.727
8.040
8.480
322,761
+0.37(+4.61%)
May 22, 2009
8.107
8.207
7.933
8.107
264,178
+0.03(+0.41%)
May 21, 2009
8.473
8.473
7.710
8.073
290,115
-0.50(-5.83%)
May 20, 2009
8.833
9.080
8.467
8.573
348,415
-0.15(-1.76%)
May 19, 2009
9.347
9.593
8.687
8.727
371,215
-0.55(-5.96%)
May 18, 2009
8.747
9.353
8.710
9.280
505,047
+0.59(+6.75%)
May 15, 2009
7.973
8.740
7.740
8.693
453,409
+0.77(+9.76%)
May 14, 2009
7.707
8.133
7.587
7.920
155,817
+0.28(+3.66%)
May 13, 2009
8.433
8.433
7.487
7.640
311,781
-1.01(-11.64%)
May 12, 2009
9.007
9.160
7.987
8.647
337,098
-0.37(-4.07%)
May 11, 2009
8.853
9.247
8.593
9.013
200,164
-0.09(-0.95%)
May 08, 2009
9.020
9.120
8.680
9.100
249,270
+0.23(+2.55%)
May 07, 2009
9.667
9.787
8.687
8.873
176,056
-0.67(-7.05%)
May 06, 2009
9.120
9.600
8.353
9.547
374,160
+0.47(+5.14%)
May 05, 2009
9.360
9.687
9.053
9.080
339,076
-0.33(-3.47%)
May 04, 2009
8.620
9.407
8.387
9.407
378,570
+0.86(+10.06%)
May 01, 2009
8.707
8.853
8.327
8.547
277,753
-0.16(-1.84%)
Apr 30, 2009
8.507
9.100
8.233
8.707
412,572
+0.27(+3.16%)
Apr 29, 2009
8.073
8.620
7.833
8.440
225,945
+0.41(+5.15%)
Apr 28, 2009
7.813
8.260
7.780
8.027
146,952
+0.09(+1.18%)
Apr 27, 2009
8.140
8.140
7.813
7.933
260,185
-0.44(-5.25%)
Apr 24, 2009
8.020
8.733
7.347
8.373
598,084
-0.51(-5.78%)
Apr 23, 2009
9.107
9.107
8.347
8.887
257,514
-0.18(-1.99%)
Apr 22, 2009
8.627
9.487
8.627
9.067
340,777
+0.24(+2.72%)
Apr 21, 2009
8.160
8.860
7.920
8.827
284,782
+0.63(+7.64%)
Apr 20, 2009
9.327
9.360
8.020
8.200
486,109
-1.53(-15.75%)
Apr 17, 2009
9.367
9.767
9.260
9.733
307,944
+0.42(+4.51%)
Apr 16, 2009
8.793
9.353
8.620
9.313
247,128
+0.58(+6.64%)
Apr 15, 2009
8.640
8.867
8.507
8.733
399,982
+0.05(+0.61%)
Apr 14, 2009
8.920
9.120
8.473
8.680
296,674
-0.39(-4.34%)
Apr 13, 2009
9.033
9.287
8.820
9.073
161,994
-0.13(-1.38%)
Apr 09, 2009
9.167
9.920
9.013
9.200
359,839
+0.31(+3.53%)
Apr 08, 2009
8.540
8.940
8.447
8.887
281,109
+0.46(+5.46%)
Apr 07, 2009
8.487
8.547
8.147
8.427
164,290
-0.18(-2.09%)
Apr 06, 2009
8.887
8.887
8.453
8.607
184,890
-0.38(-4.23%)
Apr 03, 2009
8.800
9.040
8.680
8.987
315,894
+0.19(+2.12%)
Apr 02, 2009
8.373
9.327
8.187
8.800
424,089
+0.62(+7.58%)
Apr 01, 2009
7.860
8.387
7.560
8.180
371,245
+0.21(+2.68%)
Mar 31, 2009
7.593
8.280
7.407
7.967
239,230
+0.51(+6.89%)
Mar 30, 2009
7.240
7.507
7.047
7.453
292,723
-0.21(-2.78%)
Mar 26, 2009
7.447
7.833
7.353
7.667
388,861
+0.33(+4.55%)
Mar 25, 2009
6.987
7.353
6.907
7.333
396,421
+0.36(+5.16%)
Mar 24, 2009
6.687
7.153
6.680
6.973
215,728
+0.14(+2.05%)
Mar 23, 2009
6.633
6.840
6.200
6.833
268,717
+0.72(+11.78%)
Mar 20, 2009
6.853
6.953
6.093
6.113
264,904
-0.66(-9.74%)
Mar 19, 2009
7.327
7.327
6.747
6.773
181,603
-0.55(-7.55%)
Mar 18, 2009
6.887
7.427
6.747
7.327
222,622
+0.38(+5.47%)
Mar 17, 2009
6.553
6.953
6.553
6.947
148,126
+0.34(+5.15%)
Mar 16, 2009
6.540
6.847
6.540
6.607
218,352
+0.13(+1.95%)
Mar 13, 2009
6.680
6.697
6.407
6.480
116,418
-0.17(-2.61%)
Mar 12, 2009
6.093
6.700
5.733
6.653
328,785
+0.51(+8.36%)
Mar 11, 2009
6.193
6.327
6.013
6.140
181,560
-0.02(-0.32%)
Mar 10, 2009
5.940
6.260
5.813
6.160
189,444
+0.35(+5.96%)
Mar 09, 2009
5.427
5.873
5.340
5.813
147,459
+0.30(+5.44%)
Mar 06, 2009
5.453
5.613
5.353
5.513
141,289
+0.12(+2.22%)
Mar 05, 2009
5.773
5.940
5.393
5.393
266,659
-0.55(-9.20%)
Mar 04, 2009
5.700
6.047
5.573
5.940
181,330
+0.40(+7.22%)
Mar 02, 2009
5.653
5.853
5.433
5.540
170,719
-0.25(-4.26%)
Feb 27, 2009
5.587
6.067
5.287
5.787
182,424
+0.13(+2.24%)
Feb 26, 2009
5.987
6.199
5.653
5.660
345,357
-0.28(-4.71%)
Feb 25, 2009
6.333
6.433
5.620
5.940
183,409
-0.43(-6.80%)
Feb 24, 2009
6.233
6.553
6.180
6.373
158,287
+0.25(+4.03%)
Feb 23, 2009
6.793
6.793
6.107
6.127
133,029
-0.48(-7.27%)
Feb 20, 2009
6.853
7.100
6.467
6.607
112,359
-0.39(-5.62%)
Feb 19, 2009
6.993
7.183
6.880
7.000
198,670
+0.11(+1.55%)
Feb 18, 2009
7.000
7.073
6.713
6.893
145,939
-0.04(-0.58%)
Feb 17, 2009
7.093
7.167
6.887
6.933
65,763
-0.36(-4.94%)
Feb 13, 2009
7.493
7.493
7.173
7.293
107,614
-0.19(-2.58%)
Feb 12, 2009
7.327
7.513
7.180
7.487
136,498
+0.13(+1.72%)
Feb 11, 2009
7.467
7.527
7.240
7.360
122,932
-0.07(-0.99%)
Feb 10, 2009
7.607
7.927
7.293
7.433
225,793
-0.43(-5.43%)
Feb 09, 2009
7.773
8.033
7.647
7.860
113,934
+0.01(+0.08%)
Feb 06, 2009
7.800
8.073
7.687
7.853
183,876
+0.07(+0.86%)
Feb 05, 2009
7.773
8.193
7.620
7.787
89,826
-0.07(-0.93%)
Feb 04, 2009
7.953
8.207
7.787
7.860
143,067
-0.11(-1.42%)
Feb 03, 2009
7.627
8.040
7.627
7.973
235,854
+0.46(+6.12%)
Feb 02, 2009
7.040
7.533
6.913
7.513
242,460
+0.39(+5.43%)
Jan 30, 2009
7.073
7.633
7.053
7.127
145,414
+0.73(+11.47%)
Jan 29, 2009
6.333
6.580
6.200
6.393
102,786
-0.05(-0.83%)
Jan 28, 2009
6.433
6.673
6.407
6.447
275,463
+0.12(+1.90%)
Jan 27, 2009
6.240
6.520
6.187
6.327
48,174
+0.09(+1.50%)
Jan 26, 2009
6.347
6.573
6.187
6.233
72,334
-0.12(-1.89%)
Jan 23, 2009
6.120
6.413
6.120
6.353
44,076
+0.04(+0.63%)
Jan 22, 2009
6.320
6.627
6.213
6.313
56,986
-0.14(-2.17%)
Jan 21, 2009
6.013
6.460
5.960
6.453
68,235
+0.48(+8.04%)
Jan 20, 2009
6.413
6.593
5.967
5.973
82,654
-0.57(-8.66%)
Jan 16, 2009
6.853
6.967
6.360
6.540
137,422
-0.31(-4.57%)
Jan 15, 2009
6.580
6.853
6.461
6.853
172,158
+0.30(+4.58%)
Jan 14, 2009
6.473
6.707
6.353
6.553
168,357
-0.03(-0.41%)
Jan 13, 2009
6.600
6.820
6.467
6.580
77,716
-0.05(-0.80%)
Jan 12, 2009
6.893
7.220
6.627
6.633
105,180
-0.29(-4.23%)
Jan 09, 2009
7.560
7.560
6.887
6.927
115,885
-0.65(-8.54%)
Jan 08, 2009
7.767
8.113
7.420
7.573
140,454
-0.21(-2.66%)
Jan 07, 2009
7.960
8.173
7.680
7.780
97,638
-0.31(-3.79%)
Jan 06, 2009
7.440
8.087
7.440
8.087
160,461
+0.77(+10.47%)
Jan 05, 2009
7.433
7.593
7.260
7.320
124,821
-0.18(-2.40%)
Jan 02, 2009
7.247
7.820
7.247
7.500
69,850
+0.26(+3.59%)
Dec 31, 2008
6.873
7.560
6.673
7.240
112,386
+0.41(+5.95%)
Dec 30, 2008
6.040
6.833
6.000
6.833
110,833
+0.89(+14.91%)
Dec 29, 2008
6.067
6.220
5.927
5.947
41,890
-0.11(-1.87%)
Dec 26, 2008
6.253
6.253
6.007
6.060
52,516
-0.19(-3.09%)
Dec 24, 2008
5.867
6.273
5.767
6.253
84,780
+0.42(+7.20%)
Dec 23, 2008
6.000
6.115
5.780
5.833
106,219
-0.16(-2.67%)
Dec 22, 2008
6.053
6.120
5.707
5.993
116,271
-0.01(-0.11%)
Dec 19, 2008
6.040
6.120
5.687
6.000
256,939
+0.13(+2.16%)
Dec 18, 2008
6.333
6.333
5.687
5.873
216,066
-0.34(-5.47%)
Dec 17, 2008
6.113
6.307
5.653
6.213
327,294
-0.21(-3.32%)
Dec 16, 2008
6.027
6.433
5.780
6.427
133,750
+0.55(+9.42%)
Dec 15, 2008
6.147
6.427
5.660
5.873
157,995
-0.21(-3.40%)
Dec 12, 2008
5.680
6.373
5.340
6.080
102,799
+0.25(+4.35%)
Dec 11, 2008
6.500
6.593
5.773
5.827
123,286
-0.80(-12.07%)
Dec 10, 2008
6.547
6.833
6.240
6.627
143,373
+0.19(+2.90%)
Dec 09, 2008
7.000
7.020
6.213
6.440
254,701
-0.93(-12.58%)
Dec 08, 2008
7.140
7.453
6.787
7.367
148,407
+0.40(+5.74%)
Dec 05, 2008
6.560
7.220
6.487
6.967
248,734
+0.25(+3.77%)
Dec 04, 2008
6.593
7.107
6.293
6.713
313,758
+0.03(+0.40%)
Dec 03, 2008
6.527
6.740
6.020
6.687
180,649
+0.52(+8.43%)
Dec 02, 2008
5.800
6.167
5.800
6.167
140,340
+0.52(+9.21%)
Dec 01, 2008
5.727
6.160
5.520
5.647
108,388
-0.29(-4.94%)
Nov 28, 2008
5.860
6.013
5.507
5.940
58,629
+0.00(+0.00%)
Nov 26, 2008
5.140
5.960
5.007
5.940
124,471
+0.64(+12.08%)
Nov 25, 2008
5.260
5.533
4.973
5.300
167,163
+0.13(+2.45%)
Nov 24, 2008
4.847
5.480
4.407
5.173
230,410
+0.39(+8.23%)
Nov 21, 2008
4.807
4.920
4.347
4.780
356,611
+0.10(+2.14%)
Nov 20, 2008
5.380
5.433
4.673
4.680
271,678
-0.77(-14.08%)
Nov 19, 2008
6.127
6.360
5.413
5.447
128,391
-0.68(-11.10%)
Nov 18, 2008
6.227
6.627
5.893
6.127
149,674
-0.37(-5.65%)
Nov 17, 2008
6.467
6.767
6.287
6.493
137,526
-0.03(-0.41%)
Nov 14, 2008
6.707
6.887
6.420
6.520
204,876
-0.33(-4.86%)
Nov 13, 2008
6.440
6.900
6.127
6.853
180,952
+0.45(+6.97%)
Nov 12, 2008
6.427
6.854
6.360
6.407
105,516
-0.15(-2.34%)
Nov 11, 2008
6.400
6.687
6.333
6.560
140,071
+0.09(+1.34%)
Nov 10, 2008
6.900
7.173
6.420
6.473
103,786
-0.31(-4.62%)
Nov 07, 2008
6.547
6.860
6.220
6.787
103,243
+0.32(+4.95%)
Nov 06, 2008
6.967
7.047
6.460
6.467
237,004
-0.55(-7.88%)
Nov 05, 2008
7.287
7.507
6.953
7.020
191,854
-0.39(-5.22%)
Nov 04, 2008
7.220
7.567
6.733
7.407
220,728
+0.34(+4.81%)
Nov 03, 2008
7.120
7.273
6.973
7.067
220,996
-0.01(-0.09%)
Oct 31, 2008
6.100
7.167
6.100
7.073
354,852
+1.07(+17.76%)
Oct 30, 2008
5.807
6.040
5.807
6.007
309,819
+0.40(+7.13%)
Oct 29, 2008
5.347
5.913
5.347
5.607
180,163
+0.27(+5.13%)
Oct 28, 2008
5.287
5.647
5.040
5.333
167,769
+0.18(+3.49%)
Oct 27, 2008
5.167
5.567
5.153
5.153
255,787
-0.03(-0.51%)
Oct 24, 2008
4.687
5.733
4.687
5.180
204,747
-0.13(-2.51%)
Oct 23, 2008
5.573
5.973
5.247
5.313
361,329
-0.31(-5.46%)
Oct 22, 2008
5.960
6.307
5.533
5.620
77,152
-0.51(-8.27%)
Oct 21, 2008
6.173
6.293
6.007
6.127
102,150
-0.15(-2.34%)
Oct 20, 2008
6.227
6.567
6.000
6.273
101,547
+0.15(+2.51%)
Oct 17, 2008
6.087
6.453
5.840
6.120
210,552
-0.25(-3.87%)
Oct 16, 2008
5.827
6.393
5.587
6.367
106,182
+0.56(+9.64%)
Oct 15, 2008
6.513
6.620
5.780
5.807
84,265
-0.83(-12.46%)
Oct 14, 2008
7.513
7.513
6.467
6.633
347,884
+0.24(+3.75%)
Oct 13, 2008
5.673
6.407
5.507
6.393
176,079
+0.95(+17.38%)
Oct 10, 2008
5.447
5.740
4.767
5.447
576,771
-0.19(-3.43%)
Oct 09, 2008
6.627
6.667
5.640
5.640
232,557
-0.83(-12.78%)
Oct 08, 2008
6.327
6.760
6.153
6.467
230,271
+0.07(+1.04%)
Oct 07, 2008
7.113
7.113
6.333
6.400
641,047
-0.63(-8.92%)
Oct 06, 2008
7.007
7.053
6.667
7.027
326,410
-0.11(-1.50%)
Oct 03, 2008
7.833
7.840
7.133
7.133
489,681
-0.65(-8.39%)
Oct 02, 2008
8.660
8.660
7.680
7.787
162,712
-0.98(-11.18%)
Oct 01, 2008
8.853
8.853
8.533
8.767
265,896
-0.09(-0.98%)
Sep 30, 2008
8.607
8.960
8.413
8.853
155,191
+0.28(+3.27%)
Sep 29, 2008
8.933
9.027
8.573
8.573
142,213
-0.55(-5.99%)
Sep 26, 2008
9.420
9.420
8.927
9.120
237,480
-0.57(-5.91%)
Sep 25, 2008
9.620
9.827
9.450
9.693
148,027
+0.13(+1.32%)
Sep 24, 2008
9.653
10.04
9.460
9.567
162,225
-0.05(-0.49%)
Sep 23, 2008
10.23
10.23
9.333
9.613
230,868
-0.64(-6.24%)
Sep 22, 2008
10.51
10.61
10.11
10.25
95,503
-0.27(-2.54%)
Sep 19, 2008
10.59
11.41
10.13
10.52
534,318
+0.65(+6.55%)
Sep 18, 2008
10.37
10.37
9.427
9.873
507,244
-0.18(-1.79%)
Sep 17, 2008
10.94
11.43
9.873
10.05
297,673
-1.13(-10.13%)
Sep 16, 2008
10.80
11.49
10.79
11.19
204,214
+0.03(+0.24%)
Sep 15, 2008
10.92
11.47
10.90
11.16
181,296
-0.15(-1.36%)
Sep 12, 2008
11.19
11.54
11.08
11.31
177,994
-0.07(-0.64%)
Sep 11, 2008
10.98
11.41
10.75
11.39
194,938
+0.16(+1.43%)
Sep 10, 2008
11.44
11.50
10.97
11.23
286,890
+0.05(+0.48%)
Sep 09, 2008
11.84
11.90
11.17
11.17
334,513
-0.63(-5.36%)
Sep 08, 2008
12.39
12.64
11.70
11.81
158,316
-0.02(-0.17%)
Sep 05, 2008
11.91
11.96
11.32
11.83
240,643
-0.14(-1.17%)
Sep 04, 2008
12.87
13.15
11.97
11.97
244,894
-1.01(-7.76%)
Sep 03, 2008
12.65
13.30
12.65
12.97
169,854
+0.33(+2.58%)
Sep 02, 2008
12.68
13.21
12.09
12.65
233,374
-0.21(-1.61%)
Aug 29, 2008
12.91
12.99
12.71
12.85
102,703
-0.13(-1.03%)
Aug 28, 2008
12.52
13.09
12.49
12.99
232,041
+0.39(+3.07%)
Aug 27, 2008
12.45
12.67
12.07
12.60
173,377
+0.15(+1.18%)
Aug 26, 2008
12.41
12.63
12.23
12.45
166,411
+0.05(+0.38%)
Aug 25, 2008
12.51
12.53
12.01
12.41
229,944
-0.24(-1.90%)
Aug 22, 2008
12.19
12.67
12.07
12.65
184,141
+0.65(+5.39%)
Aug 21, 2008
12.45
12.52
11.94
12.00
190,900
-0.29(-2.33%)
Aug 20, 2008
12.39
12.57
12.03
12.29
184,440
-0.07(-0.54%)
Aug 19, 2008
12.13
12.39
12.04
12.35
372,529
+0.01(+0.11%)
Aug 18, 2008
12.43
12.46
11.67
12.34
412,108
-0.83(-6.28%)
Aug 15, 2008
13.13
13.33
12.90
13.17
502,090
+0.17(+1.33%)
Aug 14, 2008
12.94
13.17
12.90
12.99
349,822
-0.12(-0.92%)
Aug 13, 2008
12.91
13.24
12.79
13.11
269,553
+0.15(+1.18%)
Aug 12, 2008
12.88
13.18
12.71
12.96
448,081
+0.10(+0.78%)
Aug 11, 2008
12.67
13.05
12.60
12.86
568,903
+0.26(+2.06%)
Aug 08, 2008
12.30
12.72
12.14
12.60
248,416
+0.34(+2.77%)
Aug 07, 2008
12.36
12.53
12.12
12.26
245,320
-0.19(-1.55%)
Aug 06, 2008
12.24
12.51
12.03
12.45
288,847
+0.12(+0.97%)
Aug 05, 2008
12.04
12.53
12.04
12.33
348,766
+0.43(+3.64%)
Aug 04, 2008
12.00
12.12
11.81
11.90
365,184
-0.09(-0.72%)
Aug 01, 2008
11.33
12.35
11.33
11.99
488,596
+0.32(+2.74%)
Jul 31, 2008
11.32
11.72
11.32
11.67
548,494
+0.33(+2.94%)
Jul 30, 2008
11.33
11.63
11.07
11.33
985,812
+0.85(+8.07%)
Jul 29, 2008
10.49
10.71
10.41
10.49
1,066,014
+0.05(+0.51%)
Jul 28, 2008
10.59
10.78
10.34
10.43
495,903
-0.15(-1.39%)
Jul 25, 2008
11.67
11.99
10.09
10.58
905,728
+0.73(+7.45%)
Jul 24, 2008
10.78
10.94
9.593
9.847
333,144
-0.89(-8.32%)
Jul 23, 2008
10.83
10.94
10.65
10.74
252,688
-0.12(-1.10%)
Jul 22, 2008
10.16
10.94
10.08
10.86
190,737
+0.71(+7.03%)
Jul 21, 2008
10.13
10.25
9.847
10.15
66,987
+0.09(+0.86%)
Jul 18, 2008
10.14
10.37
9.907
10.06
185,868
+0.08(+0.80%)
Jul 17, 2008
9.767
10.05
9.687
9.980
259,207
+0.23(+2.39%)
Jul 16, 2008
8.693
9.827
8.693
9.747
285,288
+1.12(+12.98%)
Jul 15, 2008
8.253
8.840
8.207
8.627
164,958
+0.23(+2.78%)
Jul 14, 2008
8.420
8.640
8.300
8.393
225,069
+0.03(+0.32%)
Jul 11, 2008
7.973
8.480
7.880
8.367
192,465
+0.29(+3.55%)
Jul 10, 2008
7.787
8.220
7.773
8.080
177,387
+0.31(+3.95%)
Jul 09, 2008
8.133
8.233
7.773
7.773
223,021
-0.35(-4.35%)
Jul 08, 2008
7.580
8.240
7.473
8.127
361,054
+0.57(+7.59%)
Jul 07, 2008
7.920
8.000
7.553
7.553
433,158
+0.31(+4.23%)
Jul 04, 2008
7.140
7.360
7.133
7.247
160,419
+0.00(+0.00%)
Jul 03, 2008
7.140
7.360
7.133
7.247
160,419
+0.13(+1.78%)
Jul 02, 2008
7.253
7.420
7.093
7.120
212,953
-0.15(-2.11%)
Jul 01, 2008
7.167
7.807
7.080
7.273
279,844
-0.01(-0.09%)
Jun 30, 2008
7.100
7.467
7.080
7.280
278,043
+0.22(+3.12%)
Jun 27, 2008
7.240
7.240
7.000
7.060
545,863
-0.21(-2.93%)
Jun 26, 2008
7.313
7.373
7.180
7.273
214,833
-0.12(-1.62%)
Jun 25, 2008
7.547
7.640
7.287
7.393
316,071
-0.15(-2.03%)
Jun 24, 2008
8.020
8.213
7.540
7.547
219,891
-0.55(-6.83%)
Jun 23, 2008
8.293
8.387
7.907
8.100
75,079
-0.15(-1.86%)
Jun 20, 2008
8.527
8.660
8.113
8.253
198,322
-0.31(-3.58%)
Jun 19, 2008
8.180
8.620
8.180
8.560
96,231
+0.36(+4.39%)
Jun 18, 2008
7.907
8.307
7.907
8.200
195,847
+0.25(+3.10%)
Jun 17, 2008
7.927
8.093
7.700
7.953
246,828
+0.07(+0.85%)
Jun 16, 2008
8.100
8.207
7.520
7.887
302,319
-0.26(-3.19%)
Jun 13, 2008
8.353
8.573
8.040
8.147
202,062
-0.09(-1.13%)
Jun 12, 2008
8.613
8.853
8.220
8.240
148,120
-0.29(-3.44%)
Jun 11, 2008
8.740
8.793
8.440
8.533
84,694
-0.26(-2.96%)
Jun 10, 2008
8.700
8.900
8.667
8.793
317,986
-0.15(-1.64%)
Jun 09, 2008
9.153
9.220
8.873
8.940
93,691
-0.20(-2.19%)
Jun 06, 2008
9.500
9.500
9.100
9.140
193,156
-0.46(-4.79%)
Jun 05, 2008
9.253
9.713
9.253
9.600
131,131
+0.33(+3.60%)
Jun 04, 2008
9.100
9.627
9.100
9.267
184,929
+0.11(+1.24%)
Jun 03, 2008
9.147
9.253
9.020
9.153
153,247
+0.06(+0.66%)
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.