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
Del Taco Rest
(NQ:
TACO
)
12.51
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 7, 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, 2016
9.316
9.335
9.091
9.149
243,235
-0.16(-1.68%)
May 27, 2016
9.267
9.306
9.306
9.306
102,492
+0.08(+0.85%)
May 26, 2016
9.188
9.316
8.953
9.228
209,605
+0.02(+0.21%)
May 25, 2016
9.473
9.473
8.993
9.208
240,213
-0.28(-2.99%)
May 24, 2016
9.091
9.541
9.022
9.492
248,448
+0.39(+4.31%)
May 23, 2016
9.100
9.179
8.953
9.100
217,492
+0.05(+0.54%)
May 20, 2016
8.934
9.071
8.816
9.051
222,524
+0.22(+2.44%)
May 19, 2016
9.169
9.194
8.826
8.836
210,148
-0.35(-3.84%)
May 18, 2016
9.247
9.247
9.091
9.188
201,361
-0.14(-1.47%)
May 17, 2016
9.424
9.429
9.208
9.326
314,751
-0.09(-0.94%)
May 16, 2016
9.443
9.541
9.316
9.414
238,510
+0.01(+0.10%)
May 13, 2016
9.365
9.463
9.272
9.404
164,737
+0.06(+0.63%)
May 12, 2016
9.375
9.424
9.228
9.345
212,180
+0.03(+0.32%)
May 11, 2016
9.766
9.880
9.286
9.316
196,820
-0.44(-4.52%)
May 10, 2016
9.678
9.962
9.678
9.757
202,581
+0.10(+1.01%)
May 09, 2016
9.551
9.815
9.512
9.659
130,205
+0.12(+1.23%)
May 06, 2016
9.522
9.621
9.443
9.541
242,359
-0.04(-0.41%)
May 05, 2016
9.659
9.757
9.482
9.580
227,959
-0.12(-1.21%)
May 04, 2016
9.188
9.786
9.061
9.698
405,109
+0.42(+4.54%)
May 03, 2016
8.944
9.433
8.718
9.277
467,016
+0.47(+5.34%)
May 02, 2016
8.963
9.012
8.718
8.806
509,504
-0.06(-0.66%)
Apr 29, 2016
8.895
8.973
8.767
8.865
198,396
-0.01(-0.11%)
Apr 28, 2016
8.895
8.963
8.787
8.875
98,545
-0.04(-0.44%)
Apr 27, 2016
8.846
8.944
8.738
8.914
276,690
+0.08(+0.89%)
Apr 26, 2016
8.904
8.963
8.777
8.836
178,360
-0.04(-0.44%)
Apr 25, 2016
8.963
8.993
8.806
8.875
172,163
-0.09(-0.98%)
Apr 22, 2016
8.914
9.012
8.885
8.963
217,919
+0.01(+0.11%)
Apr 21, 2016
8.816
8.993
8.708
8.953
228,255
+0.12(+1.33%)
Apr 20, 2016
8.904
9.042
8.797
8.836
340,806
-0.11(-1.20%)
Apr 19, 2016
9.159
9.169
8.718
8.944
802,852
-0.22(-2.35%)
Apr 18, 2016
9.208
9.316
9.120
9.159
190,583
-0.05(-0.53%)
Apr 15, 2016
9.267
9.482
9.169
9.208
198,264
-0.04(-0.42%)
Apr 14, 2016
9.522
9.561
9.208
9.247
256,468
-0.29(-3.08%)
Apr 13, 2016
9.492
9.600
9.208
9.541
266,634
+0.12(+1.25%)
Apr 12, 2016
9.247
9.502
9.139
9.424
499,760
+0.14(+1.48%)
Apr 11, 2016
9.384
9.600
9.267
9.286
442,064
-0.14(-1.46%)
Apr 08, 2016
9.668
9.717
9.404
9.424
235,331
-0.21(-2.14%)
Apr 07, 2016
9.698
9.796
9.600
9.629
245,369
-0.10(-1.01%)
Apr 06, 2016
9.815
9.874
9.639
9.727
2,516,753
-0.10(-1.00%)
Apr 05, 2016
9.698
9.894
9.688
9.825
442,671
+0.03(+0.30%)
Apr 04, 2016
9.855
10.02
9.742
9.796
412,523
-0.01(-0.10%)
Apr 01, 2016
10.00
10.16
9.766
9.806
436,294
-0.31(-3.10%)
Mar 31, 2016
10.12
10.35
9.982
10.12
404,468
+0.05(+0.49%)
Mar 30, 2016
10.24
10.24
9.815
10.07
226,798
+0.12(+1.18%)
Mar 29, 2016
10.15
10.21
9.884
9.953
261,425
-0.26(-2.59%)
Mar 28, 2016
10.35
10.36
9.972
10.22
153,241
-0.08(-0.76%)
Mar 24, 2016
10.21
10.30
10.30
10.30
88,813
+0.00(+0.00%)
Mar 23, 2016
10.52
10.56
10.23
10.30
107,488
-0.24(-2.32%)
Mar 22, 2016
10.57
10.78
10.29
10.54
192,887
-0.12(-1.10%)
Mar 21, 2016
10.73
10.82
10.54
10.66
149,562
-0.07(-0.64%)
Mar 18, 2016
10.65
10.79
10.53
10.73
322,121
+0.12(+1.11%)
Mar 17, 2016
10.50
10.78
10.50
10.61
151,658
+0.07(+0.65%)
Mar 16, 2016
10.30
10.69
10.30
10.54
134,235
+0.19(+1.80%)
Mar 15, 2016
10.68
10.74
10.33
10.35
196,013
-0.40(-3.73%)
Mar 14, 2016
10.49
10.82
10.45
10.76
176,138
+0.28(+2.71%)
Mar 11, 2016
10.38
10.58
10.20
10.47
189,000
+0.21(+2.00%)
Mar 10, 2016
10.53
10.70
10.24
10.27
371,032
-0.25(-2.42%)
Mar 09, 2016
10.31
10.59
10.24
10.52
313,519
+0.22(+2.09%)
Mar 08, 2016
10.16
10.59
10.02
10.31
376,116
+0.12(+1.15%)
Mar 07, 2016
10.78
10.78
9.923
10.19
435,102
-0.10(-0.95%)
Mar 04, 2016
10.56
10.63
10.24
10.29
542,332
-0.27(-2.60%)
Mar 03, 2016
10.49
10.60
10.34
10.56
167,962
+0.03(+0.28%)
Mar 02, 2016
10.44
10.73
10.32
10.53
154,105
+0.12(+1.13%)
Mar 01, 2016
10.72
10.81
10.38
10.41
193,980
-0.20(-1.85%)
Feb 29, 2016
10.77
10.82
10.20
10.61
324,805
-0.12(-1.10%)
Feb 26, 2016
10.28
10.74
10.20
10.73
305,683
+0.42(+4.09%)
Feb 25, 2016
9.972
10.37
9.815
10.31
364,176
+0.27(+2.73%)
Feb 24, 2016
9.629
10.06
9.522
10.03
289,846
+0.33(+3.43%)
Feb 23, 2016
10.27
10.36
9.600
9.698
461,992
-0.72(-6.87%)
Feb 22, 2016
10.29
10.62
9.835
10.41
474,163
+0.27(+2.70%)
Feb 19, 2016
9.502
10.39
9.135
10.14
409,804
+0.53(+5.51%)
Feb 18, 2016
9.453
9.708
9.296
9.610
268,474
+0.10(+1.03%)
Feb 17, 2016
9.042
9.590
8.331
9.512
372,101
+0.58(+6.47%)
Feb 16, 2016
8.542
8.958
8.199
8.934
554,114
+0.43(+5.07%)
Feb 12, 2016
8.611
8.503
8.503
8.503
285,326
+0.03(+0.35%)
Feb 11, 2016
8.620
8.816
8.241
8.473
219,673
-0.32(-3.67%)
Feb 10, 2016
8.914
9.326
8.679
8.797
131,286
-0.06(-0.66%)
Feb 09, 2016
8.836
9.179
8.689
8.855
423,125
-0.04(-0.44%)
Feb 08, 2016
8.924
9.022
8.679
8.895
314,142
-0.14(-1.52%)
Feb 05, 2016
9.570
9.570
8.816
9.032
494,808
-0.62(-6.40%)
Feb 04, 2016
9.296
9.668
9.247
9.649
265,525
+0.31(+3.36%)
Feb 03, 2016
9.384
9.404
9.051
9.335
247,295
+0.01(+0.11%)
Feb 02, 2016
9.198
9.404
9.091
9.326
311,042
+0.09(+0.95%)
Feb 01, 2016
9.375
9.570
9.149
9.237
344,355
-0.24(-2.48%)
Jan 29, 2016
9.629
9.737
9.355
9.473
252,608
-0.18(-1.83%)
Jan 28, 2016
9.855
9.943
9.580
9.649
148,631
-0.11(-1.10%)
Jan 27, 2016
9.786
10.09
9.541
9.757
253,628
-0.03(-0.30%)
Jan 26, 2016
9.786
9.943
9.531
9.786
210,216
+0.07(+0.71%)
Jan 25, 2016
9.678
9.801
9.502
9.717
182,339
-0.06(-0.60%)
Jan 22, 2016
9.845
9.982
9.619
9.776
166,804
+0.09(+0.91%)
Jan 21, 2016
9.531
9.923
9.531
9.688
320,335
+0.12(+1.23%)
Jan 20, 2016
8.826
9.654
8.650
9.570
757,942
+0.58(+6.43%)
Jan 19, 2016
9.737
9.796
8.787
8.993
566,412
-0.57(-5.94%)
Jan 15, 2016
9.855
9.561
9.561
9.561
397,415
-0.41(-4.13%)
Jan 14, 2016
9.766
10.04
9.561
9.972
423,859
+0.23(+2.31%)
Jan 13, 2016
10.29
10.31
9.570
9.747
634,200
-0.53(-5.15%)
Jan 12, 2016
9.796
10.73
9.742
10.28
1,003,202
+1.02(+11.01%)
Jan 11, 2016
9.698
9.766
9.208
9.257
463,176
-0.34(-3.57%)
Jan 08, 2016
9.747
9.815
9.482
9.600
493,909
-0.08(-0.81%)
Jan 07, 2016
9.737
9.825
9.619
9.678
380,130
-0.05(-0.50%)
Jan 06, 2016
10.00
10.15
9.531
9.727
495,006
-0.38(-3.78%)
Jan 05, 2016
10.57
10.57
10.04
10.11
246,882
-0.12(-1.15%)
Jan 04, 2016
10.35
10.87
10.12
10.23
236,035
-0.21(-1.97%)
Dec 31, 2015
10.73
10.43
10.43
10.43
458,257
-0.28(-2.65%)
Dec 30, 2015
10.37
10.78
10.37
10.72
419,910
+0.24(+2.24%)
Dec 29, 2015
10.67
10.68
10.33
10.48
161,317
-0.15(-1.38%)
Dec 28, 2015
10.12
10.70
10.12
10.63
257,640
+0.24(+2.36%)
Dec 24, 2015
10.64
10.38
10.38
10.38
68,702
-0.25(-2.39%)
Dec 23, 2015
10.33
10.69
10.23
10.64
223,711
+0.33(+3.23%)
Dec 22, 2015
10.09
10.39
10.00
10.31
158,093
+0.27(+2.73%)
Dec 21, 2015
10.16
10.49
9.904
10.03
191,664
-0.13(-1.25%)
Dec 18, 2015
10.02
10.25
9.874
10.16
420,344
+0.16(+1.57%)
Dec 17, 2015
10.23
10.48
9.894
10.00
341,685
-0.19(-1.83%)
Dec 16, 2015
10.49
10.58
10.00
10.19
303,974
-0.23(-2.16%)
Dec 15, 2015
10.32
10.58
10.22
10.41
297,608
+0.11(+1.05%)
Dec 14, 2015
10.52
10.59
10.18
10.31
263,117
-0.25(-2.41%)
Dec 11, 2015
10.73
10.91
10.13
10.56
325,112
-0.31(-2.88%)
Dec 10, 2015
10.40
10.90
10.22
10.87
558,185
+0.46(+4.42%)
Dec 09, 2015
10.62
11.00
10.30
10.41
225,944
-0.20(-1.85%)
Dec 08, 2015
10.87
11.05
10.46
10.61
348,525
-0.36(-3.30%)
Dec 07, 2015
11.16
11.53
10.79
10.97
204,317
-0.24(-2.18%)
Dec 04, 2015
11.22
11.58
11.06
11.22
365,861
+0.10(+0.88%)
Dec 03, 2015
11.46
11.53
11.01
11.12
414,699
-0.34(-2.99%)
Dec 02, 2015
10.91
11.52
10.87
11.46
492,092
+0.50(+4.56%)
Dec 01, 2015
10.95
11.37
10.81
10.96
418,601
+0.15(+1.36%)
Nov 30, 2015
10.67
11.06
10.64
10.81
648,759
+0.63(+6.15%)
Nov 27, 2015
10.36
10.46
10.01
10.19
67,463
-0.13(-1.24%)
Nov 25, 2015
10.36
10.31
10.31
10.31
159,354
-0.02(-0.19%)
Nov 24, 2015
10.27
10.40
10.10
10.33
203,913
+0.24(+2.43%)
Nov 23, 2015
9.923
10.23
9.806
10.09
198,003
+0.24(+2.39%)
Nov 20, 2015
10.05
10.19
9.845
9.855
171,125
-0.14(-1.37%)
Nov 19, 2015
10.15
10.17
9.874
9.992
243,665
-0.13(-1.26%)
Nov 18, 2015
9.786
10.26
9.727
10.12
343,249
+0.41(+4.24%)
Nov 17, 2015
10.08
10.29
9.512
9.708
747,448
-0.32(-3.22%)
Nov 16, 2015
10.26
10.62
9.913
10.03
529,550
-0.24(-2.38%)
Nov 13, 2015
10.89
10.96
10.26
10.28
451,715
-0.65(-5.92%)
Nov 12, 2015
11.11
11.32
10.83
10.92
194,275
-0.17(-1.50%)
Nov 11, 2015
10.93
11.32
10.76
11.09
298,210
+0.19(+1.71%)
Nov 10, 2015
11.00
11.65
10.64
10.90
290,969
-0.15(-1.33%)
Nov 09, 2015
11.42
11.43
10.95
11.05
226,747
-0.41(-3.59%)
Nov 06, 2015
11.70
11.70
11.38
11.46
269,770
-0.15(-1.27%)
Nov 05, 2015
11.53
11.76
11.36
11.61
261,236
+0.22(+1.89%)
Nov 04, 2015
11.78
11.88
11.30
11.39
328,710
-0.41(-3.49%)
Nov 03, 2015
11.65
11.92
11.48
11.80
515,016
+0.61(+5.42%)
Nov 02, 2015
11.46
11.51
10.83
11.20
768,202
-0.29(-2.56%)
Oct 30, 2015
11.82
12.02
11.37
11.49
602,128
-0.38(-3.22%)
Oct 29, 2015
11.92
12.09
11.66
11.87
562,537
-0.05(-0.41%)
Oct 28, 2015
11.99
12.26
11.75
11.92
879,718
-0.30(-2.48%)
Oct 27, 2015
11.95
12.73
11.88
12.23
3,038,188
+0.22(+1.79%)
Oct 26, 2015
12.15
12.39
11.52
12.01
671,876
-0.49(-3.92%)
Oct 23, 2015
12.58
12.95
12.26
12.50
198,339
+0.03(+0.23%)
Oct 22, 2015
12.73
12.99
12.41
12.47
189,831
-0.20(-1.55%)
Oct 21, 2015
13.42
13.43
12.65
12.67
306,801
-0.76(-5.69%)
Oct 20, 2015
13.87
14.26
12.71
13.43
934,849
+0.07(+0.51%)
Oct 19, 2015
13.36
13.72
13.18
13.36
259,635
+0.00(+0.00%)
Oct 16, 2015
13.25
13.57
13.09
13.36
282,005
+0.06(+0.44%)
Oct 15, 2015
13.28
13.47
13.19
13.30
130,147
+0.00(+0.00%)
Oct 14, 2015
13.20
13.37
13.06
13.30
113,210
+0.14(+1.04%)
Oct 13, 2015
13.40
13.73
13.17
13.17
300,811
-0.11(-0.81%)
Oct 12, 2015
13.36
13.42
13.12
13.27
63,492
-0.04(-0.29%)
Oct 09, 2015
13.39
13.45
13.17
13.31
187,310
-0.04(-0.29%)
Oct 08, 2015
13.50
13.61
13.22
13.35
446,194
-0.25(-1.87%)
Oct 07, 2015
13.66
13.69
13.38
13.61
173,734
-0.06(-0.43%)
Oct 06, 2015
13.62
13.75
13.41
13.67
190,507
+0.08(+0.58%)
Oct 05, 2015
13.36
13.73
13.27
13.59
207,810
+0.27(+2.06%)
Oct 02, 2015
13.27
13.50
13.07
13.31
85,835
+0.01(+0.07%)
Oct 01, 2015
13.67
14.19
13.18
13.30
278,502
-0.41(-3.00%)
Sep 30, 2015
12.93
13.81
12.85
13.71
412,172
+0.81(+6.30%)
Sep 29, 2015
12.82
12.98
12.65
12.90
180,152
+0.13(+1.00%)
Sep 28, 2015
12.90
13.04
12.45
12.77
254,579
-0.14(-1.06%)
Sep 25, 2015
13.23
13.39
12.90
12.91
129,575
-0.33(-2.51%)
Sep 24, 2015
13.51
13.62
13.03
13.24
344,349
-0.37(-2.73%)
Sep 23, 2015
13.53
13.79
13.50
13.62
259,452
+0.12(+0.87%)
Sep 22, 2015
13.98
14.13
13.42
13.50
231,938
-0.60(-4.24%)
Sep 21, 2015
14.68
14.87
13.98
14.10
334,744
-0.52(-3.55%)
Sep 18, 2015
14.19
14.79
14.03
14.62
2,258,554
+0.31(+2.19%)
Sep 17, 2015
14.52
14.68
14.18
14.30
198,404
-0.19(-1.28%)
Sep 16, 2015
14.33
14.54
14.03
14.49
324,196
+0.42(+2.99%)
Sep 15, 2015
14.39
14.46
14.00
14.07
527,782
-0.25(-1.78%)
Sep 14, 2015
14.41
14.56
14.19
14.32
180,010
-0.14(-0.95%)
Sep 11, 2015
14.23
14.50
14.14
14.46
256,075
+0.15(+1.03%)
Sep 10, 2015
14.29
14.51
14.05
14.31
337,059
-0.01(-0.07%)
Sep 09, 2015
14.29
14.51
14.03
14.32
291,556
+0.04(+0.27%)
Sep 08, 2015
13.24
14.37
12.89
14.28
1,008,778
+1.53(+11.98%)
Sep 04, 2015
12.69
12.75
12.75
12.75
83,403
-0.04(-0.31%)
Sep 03, 2015
12.67
12.86
12.55
12.79
113,040
+0.15(+1.16%)
Sep 02, 2015
12.32
12.71
12.09
12.65
332,509
+0.42(+3.45%)
Sep 01, 2015
12.28
12.58
12.16
12.23
212,730
-0.21(-1.65%)
Aug 31, 2015
12.87
13.05
12.38
12.43
258,487
-0.42(-3.28%)
Aug 28, 2015
12.97
13.18
12.63
12.85
161,722
+0.01(+0.08%)
Aug 27, 2015
12.75
13.08
12.74
12.84
188,832
+0.13(+1.00%)
Aug 26, 2015
12.67
12.98
12.18
12.71
558,629
+0.24(+1.96%)
Aug 25, 2015
12.41
12.67
12.21
12.47
322,231
+0.24(+1.92%)
Aug 24, 2015
12.71
12.78
12.01
12.23
431,388
-0.63(-4.87%)
Aug 21, 2015
12.72
12.90
12.69
12.86
311,181
+0.04(+0.31%)
Aug 20, 2015
12.85
13.28
12.73
12.82
270,301
-0.06(-0.46%)
Aug 19, 2015
13.24
13.40
12.73
12.88
557,234
-0.35(-2.66%)
Aug 18, 2015
13.42
13.55
13.08
13.23
488,594
-0.18(-1.31%)
Aug 17, 2015
13.84
13.91
13.21
13.41
682,673
-0.43(-3.11%)
Aug 14, 2015
14.11
14.11
13.65
13.84
342,890
-0.26(-1.88%)
Aug 13, 2015
14.26
14.43
14.02
14.11
108,686
-0.22(-1.50%)
Aug 12, 2015
13.75
14.47
13.63
14.32
309,871
+0.36(+2.60%)
Aug 11, 2015
14.13
14.24
13.84
13.96
229,901
-0.28(-1.99%)
Aug 10, 2015
14.24
14.70
13.86
14.24
204,177
+0.08(+0.55%)
Aug 07, 2015
14.25
14.46
13.81
14.16
290,344
-0.18(-1.23%)
Aug 06, 2015
14.90
14.94
14.29
14.34
146,104
-0.62(-4.13%)
Aug 05, 2015
15.05
15.28
14.78
14.96
212,134
-0.06(-0.39%)
Aug 04, 2015
15.33
15.53
15.02
15.02
104,296
-0.24(-1.54%)
Aug 03, 2015
15.38
15.41
15.12
15.25
154,188
-0.13(-0.83%)
Jul 31, 2015
15.23
15.48
15.09
15.38
328,764
+0.15(+0.96%)
Jul 30, 2015
15.22
15.42
15.13
15.23
202,819
+0.14(+0.91%)
Jul 29, 2015
15.01
15.23
14.72
15.10
163,801
+0.07(+0.46%)
Jul 28, 2015
15.53
15.62
14.89
15.03
553,096
-0.86(-5.43%)
Jul 27, 2015
16.00
16.15
15.85
15.89
534,014
-0.17(-1.04%)
Jul 24, 2015
15.53
16.07
15.43
16.06
352,149
+0.52(+3.34%)
Jul 23, 2015
15.36
15.63
15.33
15.54
95,792
+0.16(+1.02%)
Jul 22, 2015
15.23
15.58
15.21
15.38
165,387
+0.16(+1.03%)
Jul 21, 2015
14.96
15.23
14.90
15.22
207,661
+0.32(+2.17%)
Jul 20, 2015
14.99
14.99
14.79
14.90
66,300
-0.05(-0.33%)
Jul 17, 2015
14.89
14.99
14.83
14.95
94,104
+0.15(+0.99%)
Jul 16, 2015
14.75
15.01
14.70
14.80
396,188
-0.02(-0.13%)
Jul 15, 2015
15.04
15.04
14.69
14.82
138,224
-0.22(-1.43%)
Jul 14, 2015
15.09
15.28
14.94
15.04
178,217
+0.01(+0.07%)
Jul 13, 2015
14.94
15.60
14.89
15.03
179,366
+0.19(+1.25%)
Jul 10, 2015
14.87
14.88
14.75
14.84
79,446
+0.05(+0.33%)
Jul 09, 2015
14.75
14.89
14.69
14.79
73,927
+0.11(+0.73%)
Jul 08, 2015
14.82
14.88
14.59
14.68
162,853
-0.24(-1.58%)
Jul 07, 2015
14.99
15.00
14.75
14.92
242,419
-0.07(-0.46%)
Jul 06, 2015
15.11
15.33
14.79
14.99
86,576
+0.02(+0.13%)
Jul 02, 2015
15.36
14.97
14.97
14.97
104,942
-0.32(-2.11%)
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.