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
Infinera Corp
(NQ:
INFN
)
5.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2012
6.370
6.540
6.210
6.410
1,625,752
+0.03(+0.47%)
May 30, 2012
6.530
6.550
6.330
6.380
513,685
-0.24(-3.63%)
May 29, 2012
6.490
6.700
6.480
6.620
646,170
+0.20(+3.12%)
May 25, 2012
6.310
6.460
6.220
6.420
463,600
+0.08(+1.26%)
May 24, 2012
6.470
6.490
6.220
6.340
640,097
-0.12(-1.86%)
May 23, 2012
6.210
6.530
6.105
6.460
892,013
+0.16(+2.54%)
May 22, 2012
6.400
6.540
6.220
6.300
812,699
-0.09(-1.41%)
May 21, 2012
6.180
6.420
6.030
6.390
904,023
+0.22(+3.57%)
May 18, 2012
6.400
6.450
6.120
6.170
1,121,884
-0.23(-3.59%)
May 17, 2012
6.270
6.560
6.260
6.400
1,679,615
+0.37(+6.14%)
May 16, 2012
6.180
6.240
6.020
6.030
999,572
-0.10(-1.63%)
May 15, 2012
6.200
6.300
6.110
6.130
933,792
-0.08(-1.21%)
May 14, 2012
6.310
6.400
6.200
6.205
907,557
-0.21(-3.20%)
May 11, 2012
6.450
6.529
6.300
6.410
780,647
-0.07(-1.08%)
May 10, 2012
6.680
6.850
6.440
6.480
844,849
-0.15(-2.26%)
May 09, 2012
6.680
6.810
6.600
6.630
900,068
-0.17(-2.50%)
May 08, 2012
6.550
6.820
6.540
6.800
820,184
+0.17(+2.56%)
May 07, 2012
6.620
6.790
6.550
6.630
1,215,745
-0.08(-1.19%)
May 04, 2012
6.860
6.890
6.670
6.710
860,319
-0.21(-3.03%)
May 03, 2012
6.930
7.100
6.855
6.920
904,775
-0.04(-0.57%)
May 02, 2012
7.040
7.040
6.850
6.960
964,752
-0.11(-1.56%)
May 01, 2012
7.140
7.325
7.030
7.070
795,475
-0.09(-1.26%)
Apr 30, 2012
7.420
7.420
7.100
7.160
979,172
-0.24(-3.24%)
Apr 27, 2012
7.540
7.540
7.250
7.400
921,711
-0.16(-2.12%)
Apr 26, 2012
7.500
8.040
7.250
7.560
2,931,434
-0.50(-6.20%)
Apr 25, 2012
7.670
8.090
7.650
8.060
1,514,744
+0.53(+7.04%)
Apr 24, 2012
7.510
7.550
7.370
7.530
634,824
+0.04(+0.53%)
Apr 23, 2012
7.720
8.000
7.430
7.490
1,265,827
-0.40(-5.07%)
Apr 20, 2012
7.780
8.140
7.700
7.890
1,415,908
+0.26(+3.41%)
Apr 19, 2012
7.640
7.930
7.600
7.630
876,274
-0.05(-0.65%)
Apr 18, 2012
7.620
7.710
7.580
7.680
670,677
+0.00(+0.00%)
Apr 17, 2012
7.630
7.800
7.570
7.680
572,769
+0.13(+1.72%)
Apr 16, 2012
7.510
7.680
7.330
7.550
687,010
+0.06(+0.80%)
Apr 13, 2012
7.770
7.770
7.410
7.490
652,910
-0.29(-3.73%)
Apr 12, 2012
7.530
7.800
7.509
7.780
702,646
+0.29(+3.94%)
Apr 11, 2012
7.290
7.510
7.290
7.485
703,105
+0.31(+4.25%)
Apr 10, 2012
7.380
7.520
7.170
7.180
1,171,660
+0.01(+0.14%)
Apr 09, 2012
7.350
7.350
7.150
7.170
680,281
-0.36(-4.78%)
Apr 05, 2012
7.230
7.590
7.160
7.530
965,041
+0.24(+3.29%)
Apr 04, 2012
7.460
7.460
7.150
7.290
907,700
-0.22(-2.93%)
Apr 03, 2012
7.740
7.780
7.480
7.510
1,083,787
-0.28(-3.59%)
Apr 02, 2012
8.050
8.145
7.770
7.790
1,204,148
-0.33(-4.06%)
Mar 30, 2012
8.210
8.300
8.120
8.120
555,806
+0.00(+0.00%)
Mar 29, 2012
8.110
8.170
7.970
8.120
457,600
-0.08(-0.98%)
Mar 28, 2012
8.180
8.230
8.030
8.200
655,446
+0.04(+0.49%)
Mar 27, 2012
8.020
8.320
8.020
8.160
967,649
+0.12(+1.56%)
Mar 26, 2012
7.710
8.040
7.680
8.035
974,135
+0.41(+5.31%)
Mar 23, 2012
7.750
7.750
7.610
7.630
631,025
-0.11(-1.42%)
Mar 22, 2012
7.730
7.820
7.650
7.740
493,267
-0.09(-1.15%)
Mar 21, 2012
7.750
7.840
7.650
7.830
662,418
+0.12(+1.56%)
Mar 20, 2012
7.750
7.820
7.569
7.710
605,116
-0.13(-1.66%)
Mar 19, 2012
7.680
7.935
7.600
7.840
680,100
+0.15(+1.95%)
Mar 16, 2012
7.890
7.960
7.650
7.690
784,632
-0.17(-2.16%)
Mar 15, 2012
7.740
7.900
7.670
7.860
526,715
+0.12(+1.55%)
Mar 14, 2012
7.810
8.070
7.660
7.740
754,467
-0.08(-1.02%)
Mar 13, 2012
7.600
7.820
7.530
7.820
1,005,919
+0.30(+3.99%)
Mar 12, 2012
7.900
7.900
7.500
7.520
675,975
-0.39(-4.93%)
Mar 09, 2012
7.910
7.950
7.800
7.910
435,528
+0.00(+0.00%)
Mar 08, 2012
7.740
7.990
7.650
7.910
618,677
+0.25(+3.26%)
Mar 07, 2012
7.480
7.700
7.480
7.660
573,020
+0.18(+2.41%)
Mar 06, 2012
7.600
7.650
7.440
7.480
662,537
-0.20(-2.60%)
Mar 05, 2012
7.740
7.760
7.650
7.680
495,263
-0.07(-0.90%)
Mar 02, 2012
7.880
8.045
7.730
7.750
639,439
-0.12(-1.52%)
Mar 01, 2012
7.980
8.090
7.840
7.870
1,119,377
-0.09(-1.13%)
Feb 29, 2012
8.050
8.260
7.957
7.960
1,199,525
-0.07(-0.87%)
Feb 28, 2012
8.240
8.240
8.030
8.030
957,653
-0.24(-2.90%)
Feb 27, 2012
8.090
8.320
7.980
8.270
900,632
+0.09(+1.10%)
Feb 24, 2012
8.190
8.290
8.070
8.180
581,847
+0.01(+0.12%)
Feb 23, 2012
8.050
8.200
7.950
8.170
640,651
+0.11(+1.36%)
Feb 22, 2012
8.360
8.380
8.030
8.060
611,614
-0.33(-3.93%)
Feb 21, 2012
8.370
8.600
8.330
8.390
1,086,850
+0.02(+0.24%)
Feb 17, 2012
8.490
8.560
8.270
8.370
930,037
-0.15(-1.76%)
Feb 16, 2012
8.190
8.560
8.170
8.520
1,631,447
+0.03(+0.35%)
Feb 15, 2012
7.950
8.530
7.870
8.490
2,629,864
+0.62(+7.88%)
Feb 14, 2012
7.900
7.940
7.760
7.870
697,851
-0.09(-1.13%)
Feb 13, 2012
7.900
7.980
7.860
7.960
613,557
+0.11(+1.40%)
Feb 10, 2012
7.890
7.940
7.800
7.850
550,077
-0.11(-1.38%)
Feb 09, 2012
8.060
8.100
7.910
7.960
506,041
-0.10(-1.24%)
Feb 08, 2012
8.090
8.100
7.920
8.060
864,462
-0.03(-0.37%)
Feb 07, 2012
7.910
8.180
7.900
8.090
1,132,479
+0.09(+1.12%)
Feb 06, 2012
8.240
8.250
7.830
8.000
2,042,475
-0.38(-4.53%)
Feb 03, 2012
8.240
8.900
8.130
8.380
5,148,992
+1.07(+14.64%)
Feb 02, 2012
6.960
7.340
6.870
7.310
1,141,940
+0.36(+5.18%)
Feb 01, 2012
7.190
7.280
6.950
6.950
1,707,733
-0.19(-2.66%)
Jan 31, 2012
7.320
7.400
7.120
7.140
817,747
-0.13(-1.79%)
Jan 30, 2012
7.260
7.390
7.230
7.270
681,617
-0.14(-1.89%)
Jan 27, 2012
7.340
7.500
7.315
7.410
842,163
+0.02(+0.27%)
Jan 26, 2012
7.460
7.490
7.320
7.390
647,927
-0.01(-0.14%)
Jan 25, 2012
7.420
7.440
7.330
7.400
1,389,585
+0.01(+0.14%)
Jan 24, 2012
7.360
7.410
7.220
7.390
1,044,586
+0.00(+0.00%)
Jan 23, 2012
7.540
7.579
7.350
7.390
742,344
-0.16(-2.12%)
Jan 20, 2012
7.550
7.630
7.510
7.550
963,107
-0.03(-0.40%)
Jan 19, 2012
7.680
7.740
7.470
7.580
1,067,733
-0.04(-0.52%)
Jan 18, 2012
7.350
7.620
7.320
7.620
701,522
+0.29(+3.96%)
Jan 17, 2012
7.250
7.400
7.250
7.330
652,488
+0.15(+2.09%)
Jan 13, 2012
7.130
7.260
7.050
7.180
693,322
+0.02(+0.28%)
Jan 12, 2012
7.110
7.200
7.030
7.160
791,983
+0.09(+1.27%)
Jan 11, 2012
7.020
7.230
7.000
7.070
1,123,716
+0.05(+0.71%)
Jan 10, 2012
7.000
7.230
6.980
7.020
1,365,139
+0.12(+1.74%)
Jan 09, 2012
6.570
6.980
6.510
6.900
1,167,611
+0.35(+5.34%)
Jan 06, 2012
6.390
6.600
6.350
6.550
541,123
+0.14(+2.18%)
Jan 05, 2012
6.390
6.450
6.260
6.410
479,927
-0.03(-0.47%)
Jan 04, 2012
6.460
6.530
6.260
6.440
649,818
+0.16(+2.55%)
Dec 30, 2011
6.150
6.320
6.070
6.280
1,124,132
+0.14(+2.28%)
Dec 29, 2011
6.180
6.250
6.120
6.140
885,549
-0.01(-0.16%)
Dec 28, 2011
6.330
6.338
6.140
6.150
585,003
-0.21(-3.30%)
Dec 27, 2011
6.290
6.450
6.270
6.360
369,755
+0.02(+0.32%)
Dec 23, 2011
6.390
6.400
6.280
6.340
359,190
+0.14(+2.26%)
Dec 21, 2011
6.400
6.400
6.150
6.200
1,057,945
-0.20(-3.13%)
Dec 20, 2011
6.390
6.457
6.310
6.400
911,444
+0.18(+2.89%)
Dec 19, 2011
6.500
6.500
6.190
6.220
607,749
-0.22(-3.42%)
Dec 16, 2011
6.430
6.573
6.270
6.440
1,425,978
+0.06(+0.94%)
Dec 15, 2011
6.380
6.410
6.230
6.380
632,238
+0.10(+1.59%)
Dec 14, 2011
6.500
6.570
6.240
6.280
775,427
-0.26(-3.98%)
Dec 13, 2011
6.720
6.900
6.450
6.540
611,652
-0.09(-1.36%)
Dec 12, 2011
6.730
6.890
6.500
6.630
563,161
-0.22(-3.21%)
Dec 09, 2011
6.620
6.910
6.620
6.850
594,139
+0.24(+3.63%)
Dec 08, 2011
6.800
6.879
6.590
6.610
582,465
-0.23(-3.36%)
Dec 07, 2011
6.920
6.950
6.770
6.840
618,058
-0.17(-2.43%)
Dec 06, 2011
7.150
7.150
6.900
7.010
618,777
-0.14(-1.96%)
Dec 05, 2011
7.080
7.190
6.950
7.150
1,213,331
+0.18(+2.58%)
Dec 02, 2011
6.890
7.070
6.760
6.970
599,027
+0.23(+3.41%)
Dec 01, 2011
6.850
6.950
6.730
6.740
639,764
-0.16(-2.32%)
Nov 30, 2011
6.670
6.900
6.630
6.900
1,180,607
+0.44(+6.81%)
Nov 29, 2011
6.580
6.580
6.410
6.460
551,066
-0.11(-1.67%)
Nov 28, 2011
6.370
6.600
6.370
6.570
1,174,829
+0.45(+7.35%)
Nov 25, 2011
6.200
6.260
6.070
6.120
514,945
-0.12(-1.92%)
Nov 23, 2011
6.350
6.370
6.210
6.240
857,383
-0.18(-2.80%)
Nov 22, 2011
6.550
6.620
6.380
6.420
831,726
-0.15(-2.28%)
Nov 21, 2011
6.820
6.825
6.550
6.570
966,091
-0.39(-5.60%)
Nov 18, 2011
7.090
7.140
6.930
6.960
684,911
-0.08(-1.14%)
Nov 17, 2011
7.040
7.160
6.970
7.040
911,886
+0.01(+0.14%)
Nov 16, 2011
7.000
7.180
6.970
7.030
1,591,478
-0.05(-0.71%)
Nov 15, 2011
7.040
7.180
6.950
7.080
1,103,355
+0.03(+0.43%)
Nov 14, 2011
7.200
7.300
7.000
7.050
896,307
-0.19(-2.62%)
Nov 11, 2011
7.070
7.250
7.000
7.240
882,068
+0.31(+4.47%)
Nov 10, 2011
7.120
7.130
6.880
6.930
1,092,531
-0.04(-0.57%)
Nov 09, 2011
7.110
7.260
6.940
6.970
1,224,987
-0.35(-4.78%)
Nov 08, 2011
7.370
7.380
7.100
7.320
877,778
+0.03(+0.41%)
Nov 07, 2011
7.330
7.400
7.050
7.290
775,191
-0.04(-0.55%)
Nov 04, 2011
7.300
7.400
7.230
7.330
526,074
-0.09(-1.21%)
Nov 03, 2011
7.360
7.420
7.060
7.420
1,004,510
+0.22(+3.06%)
Nov 02, 2011
7.240
7.300
7.000
7.200
895,835
+0.16(+2.27%)
Nov 01, 2011
7.000
7.180
6.920
7.040
1,559,533
-0.27(-3.69%)
Oct 31, 2011
7.520
7.570
7.290
7.310
1,461,484
-0.40(-5.19%)
Oct 28, 2011
7.480
7.750
7.220
7.710
998,648
+0.21(+2.80%)
Oct 27, 2011
7.090
7.580
6.950
7.500
2,029,570
+0.42(+5.93%)
Oct 26, 2011
7.020
7.160
6.870
7.080
1,335,797
+0.07(+1.00%)
Oct 25, 2011
7.320
7.400
7.000
7.010
1,477,872
-0.35(-4.76%)
Oct 24, 2011
7.070
7.450
7.070
7.360
1,392,176
+0.31(+4.40%)
Oct 21, 2011
7.220
7.500
6.980
7.050
1,629,657
+0.00(+0.00%)
Oct 20, 2011
7.140
7.170
6.860
7.050
1,357,230
-0.07(-0.98%)
Oct 19, 2011
7.920
7.930
7.110
7.120
2,928,083
-0.87(-10.89%)
Oct 18, 2011
7.820
8.030
7.620
7.990
2,075,158
+0.20(+2.57%)
Oct 17, 2011
8.100
8.180
7.755
7.790
1,670,177
-0.40(-4.88%)
Oct 14, 2011
8.300
8.330
8.025
8.190
1,067,370
+0.01(+0.12%)
Oct 13, 2011
8.220
8.280
8.030
8.180
1,249,719
-0.13(-1.56%)
Oct 12, 2011
8.520
8.560
8.220
8.310
1,361,271
-0.08(-0.95%)
Oct 11, 2011
8.160
8.610
8.080
8.390
1,656,619
+0.12(+1.45%)
Oct 10, 2011
8.130
8.300
8.030
8.270
1,108,500
+0.38(+4.82%)
Oct 07, 2011
8.140
8.240
7.852
7.890
1,116,443
-0.21(-2.59%)
Oct 06, 2011
8.060
8.170
7.750
8.100
1,406,176
+0.31(+3.98%)
Oct 05, 2011
7.580
7.930
7.410
7.790
1,341,687
+0.26(+3.45%)
Oct 04, 2011
7.070
7.570
7.030
7.530
2,218,858
+0.35(+4.87%)
Oct 03, 2011
7.580
7.770
7.120
7.180
1,976,626
-0.54(-6.99%)
Sep 30, 2011
7.790
8.010
7.710
7.720
911,018
-0.28(-3.50%)
Sep 29, 2011
8.200
8.230
7.610
8.000
1,276,169
+0.06(+0.76%)
Sep 28, 2011
8.410
8.530
7.920
7.940
1,263,317
-0.47(-5.59%)
Sep 27, 2011
8.100
8.610
8.050
8.410
2,335,700
+0.46(+5.79%)
Sep 26, 2011
7.930
8.000
7.590
7.950
1,113,267
+0.08(+1.02%)
Sep 23, 2011
7.620
7.900
7.540
7.870
925,923
+0.25(+3.28%)
Sep 22, 2011
7.500
7.770
7.420
7.620
1,684,989
-0.21(-2.68%)
Sep 21, 2011
8.180
8.280
7.820
7.830
1,057,770
-0.37(-4.51%)
Sep 20, 2011
8.130
8.420
8.100
8.200
1,837,293
+0.16(+1.99%)
Sep 19, 2011
8.160
8.210
7.900
8.040
1,531,342
-0.24(-2.90%)
Sep 16, 2011
8.690
8.700
8.080
8.280
2,833,145
-0.32(-3.72%)
Sep 15, 2011
8.390
8.970
8.070
8.600
5,049,429
+0.31(+3.74%)
Sep 14, 2011
8.090
8.450
7.920
8.290
2,305,292
+0.24(+2.98%)
Sep 13, 2011
7.700
8.100
7.650
8.050
2,199,794
+0.36(+4.68%)
Sep 12, 2011
7.060
7.690
7.030
7.690
1,675,739
+0.47(+6.51%)
Sep 09, 2011
7.510
7.629
7.090
7.220
1,088,784
-0.33(-4.37%)
Sep 08, 2011
7.550
7.770
7.460
7.550
1,034,553
-0.07(-0.92%)
Sep 07, 2011
7.190
7.660
7.180
7.620
1,391,558
+0.60(+8.55%)
Sep 06, 2011
6.730
7.040
6.650
7.020
1,033,427
+0.03(+0.43%)
Sep 02, 2011
7.090
7.240
6.900
6.990
1,186,609
-0.22(-3.05%)
Sep 01, 2011
7.550
7.700
7.200
7.210
1,054,417
-0.30(-4.06%)
Aug 31, 2011
7.750
7.850
7.390
7.515
1,145,387
-0.18(-2.28%)
Aug 30, 2011
7.600
7.820
7.500
7.690
1,034,473
-0.01(-0.13%)
Aug 29, 2011
7.290
7.710
7.270
7.700
1,427,713
+0.41(+5.62%)
Aug 26, 2011
7.010
7.310
6.910
7.290
911,622
+0.23(+3.26%)
Aug 25, 2011
7.300
7.440
6.970
7.060
1,336,494
-0.29(-3.95%)
Aug 24, 2011
7.050
7.380
7.000
7.350
1,509,370
+0.27(+3.81%)
Aug 23, 2011
6.870
7.090
6.740
7.080
1,258,790
+0.23(+3.36%)
Aug 22, 2011
6.890
6.900
6.620
6.850
1,839,561
+0.25(+3.79%)
Aug 19, 2011
6.420
7.000
6.330
6.600
2,033,257
+0.13(+2.01%)
Aug 18, 2011
6.500
6.545
6.230
6.470
2,254,604
-0.32(-4.71%)
Aug 17, 2011
6.850
6.920
6.622
6.790
968,670
-0.04(-0.59%)
Aug 16, 2011
6.980
7.050
6.620
6.830
1,310,441
-0.31(-4.34%)
Aug 15, 2011
6.920
7.150
6.820
7.140
921,214
+0.27(+3.93%)
Aug 12, 2011
6.860
6.940
6.600
6.870
1,041,613
+0.08(+1.18%)
Aug 11, 2011
6.250
6.900
6.222
6.790
1,912,768
+0.63(+10.23%)
Aug 10, 2011
6.840
6.860
6.140
6.160
2,085,554
-0.35(-5.38%)
Aug 09, 2011
6.470
6.520
6.000
6.510
2,384,984
+0.36(+5.85%)
Aug 08, 2011
6.310
6.600
6.110
6.150
3,406,153
-0.57(-8.48%)
Aug 05, 2011
6.720
6.930
6.280
6.720
2,397,600
+0.09(+1.36%)
Aug 04, 2011
7.100
7.100
6.630
6.630
1,661,285
-0.57(-7.92%)
Aug 03, 2011
7.070
7.250
6.800
7.200
1,385,282
+0.11(+1.55%)
Aug 02, 2011
7.000
7.450
7.000
7.090
2,319,518
+0.00(+0.07%)
Aug 01, 2011
6.910
7.180
6.760
7.085
2,675,400
+0.66(+10.19%)
Jul 29, 2011
6.460
6.660
6.250
6.430
1,206,763
-0.10(-1.53%)
Jul 28, 2011
6.550
6.740
6.500
6.530
954,798
-0.05(-0.76%)
Jul 27, 2011
6.940
7.020
6.540
6.580
1,796,057
-0.47(-6.67%)
Jul 26, 2011
6.990
7.120
6.975
7.050
518,758
+0.04(+0.57%)
Jul 25, 2011
7.070
7.130
7.000
7.010
658,356
-0.22(-3.04%)
Jul 22, 2011
7.240
7.330
7.120
7.230
752,025
-0.02(-0.28%)
Jul 21, 2011
7.080
7.300
7.010
7.250
1,443,997
+0.16(+2.26%)
Jul 20, 2011
7.050
7.140
6.750
7.090
3,329,621
+0.52(+7.91%)
Jul 19, 2011
6.150
6.710
6.140
6.570
1,952,214
+0.37(+5.97%)
Jul 18, 2011
6.480
6.480
6.140
6.200
829,978
-0.31(-4.76%)
Jul 15, 2011
6.500
6.560
6.440
6.510
710,064
+0.01(+0.15%)
Jul 14, 2011
6.740
6.780
6.490
6.500
766,657
-0.23(-3.42%)
Jul 13, 2011
6.820
6.870
6.660
6.730
1,138,785
-0.01(-0.15%)
Jul 12, 2011
6.980
6.990
6.740
6.740
1,137,606
-0.28(-3.99%)
Jul 11, 2011
7.160
7.270
6.960
7.020
1,040,225
-0.26(-3.57%)
Jul 08, 2011
7.470
7.490
7.240
7.280
1,173,411
-0.32(-4.21%)
Jul 07, 2011
7.310
7.600
7.260
7.600
1,705,732
+0.36(+4.97%)
Jul 06, 2011
7.030
7.240
7.020
7.240
1,219,787
+0.21(+2.99%)
Jul 05, 2011
7.020
7.040
6.850
7.030
884,240
+0.02(+0.29%)
Jul 01, 2011
6.950
7.090
6.870
7.010
828,449
+0.10(+1.45%)
Jun 30, 2011
6.810
6.950
6.800
6.910
548,584
+0.11(+1.62%)
Jun 29, 2011
6.700
6.840
6.600
6.800
675,464
+0.09(+1.34%)
Jun 28, 2011
6.850
6.857
6.620
6.710
700,949
-0.13(-1.90%)
Jun 27, 2011
6.610
6.850
6.580
6.840
842,402
+0.26(+3.95%)
Jun 24, 2011
6.580
6.699
6.500
6.580
3,897,211
+0.00(+0.00%)
Jun 23, 2011
6.290
6.590
6.230
6.580
1,007,428
+0.20(+3.13%)
Jun 22, 2011
6.420
6.560
6.360
6.380
668,616
-0.08(-1.24%)
Jun 21, 2011
6.120
6.500
6.120
6.460
1,224,852
+0.41(+6.78%)
Jun 20, 2011
6.045
6.140
6.000
6.050
603,768
+0.03(+0.50%)
Jun 17, 2011
6.120
6.120
5.910
6.020
1,357,315
-0.03(-0.50%)
Jun 16, 2011
6.060
6.170
5.930
6.050
843,119
-0.02(-0.33%)
Jun 15, 2011
6.210
6.260
6.050
6.070
663,551
-0.23(-3.65%)
Jun 14, 2011
6.220
6.310
6.150
6.300
517,700
+0.17(+2.77%)
Jun 13, 2011
6.140
6.240
6.120
6.130
728,153
+0.01(+0.16%)
Jun 10, 2011
6.290
6.310
6.100
6.120
762,040
-0.19(-3.01%)
Jun 09, 2011
6.250
6.400
6.150
6.310
903,714
+0.10(+1.61%)
Jun 08, 2011
6.450
6.520
6.180
6.210
1,224,669
-0.30(-4.61%)
Jun 07, 2011
6.580
6.640
6.470
6.510
506,114
-0.04(-0.61%)
Jun 06, 2011
6.640
6.740
6.530
6.550
756,385
-0.07(-1.06%)
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.