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
Hudson Tech Inc
(NQ:
HDSN
)
8.910
-0.080 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2006
1.310
1.350
1.310
1.350
9,050
+0.01(+0.75%)
May 30, 2006
1.300
1.343
1.300
1.340
4,100
+0.02(+1.52%)
May 26, 2006
1.350
1.350
1.310
1.320
38,336
-0.03(-2.22%)
May 25, 2006
1.360
1.370
1.310
1.350
47,924
-0.01(-0.74%)
May 24, 2006
1.400
1.400
1.360
1.360
7,700
-0.04(-2.86%)
May 23, 2006
1.400
1.400
1.360
1.400
14,650
+0.01(+0.72%)
May 22, 2006
1.360
1.460
1.360
1.390
32,880
+0.02(+1.46%)
May 19, 2006
1.450
1.450
1.370
1.370
14,901
-0.07(-4.86%)
May 18, 2006
1.410
1.460
1.350
1.440
41,163
+0.04(+2.86%)
May 17, 2006
1.410
1.410
1.350
1.400
9,301
+0.05(+3.70%)
May 16, 2006
1.370
1.400
1.350
1.350
33,564
-0.02(-1.46%)
May 15, 2006
1.400
1.400
1.360
1.370
17,176
-0.05(-3.52%)
May 12, 2006
1.410
1.420
1.380
1.420
37,601
+0.02(+1.43%)
May 11, 2006
1.370
1.400
1.370
1.400
21,840
-0.01(-0.71%)
May 10, 2006
1.370
1.410
1.370
1.410
13,358
+0.01(+0.71%)
May 09, 2006
1.420
1.420
1.350
1.400
15,450
-0.01(-0.99%)
May 08, 2006
1.550
1.550
1.370
1.414
54,943
+0.01(+1.00%)
May 05, 2006
1.390
1.550
1.350
1.400
76,004
+0.01(+0.72%)
May 04, 2006
1.610
1.610
1.300
1.390
124,861
-0.16(-10.32%)
May 03, 2006
1.720
1.720
1.520
1.550
56,029
-0.11(-6.63%)
May 02, 2006
1.740
1.740
1.610
1.660
134,121
+0.04(+2.47%)
May 01, 2006
1.360
1.730
1.358
1.620
239,295
+0.27(+20.00%)
Apr 28, 2006
1.310
1.350
1.310
1.350
58,000
+0.03(+2.27%)
Apr 27, 2006
1.320
1.320
1.300
1.320
32,806
+0.00(+0.00%)
Apr 26, 2006
1.340
1.340
1.300
1.320
20,420
+0.00(+0.00%)
Apr 25, 2006
1.350
1.350
1.300
1.320
19,134
-0.02(-1.49%)
Apr 24, 2006
1.360
1.380
1.300
1.340
48,777
-0.02(-1.47%)
Apr 21, 2006
1.370
1.370
1.280
1.360
45,938
-0.01(-0.73%)
Apr 20, 2006
1.290
1.370
1.290
1.370
2,218
+0.08(+6.20%)
Apr 19, 2006
1.375
1.375
1.280
1.290
23,927
-0.06(-4.44%)
Apr 18, 2006
1.350
1.350
1.280
1.350
26,521
+0.05(+3.85%)
Apr 17, 2006
1.350
1.350
1.300
1.300
21,156
-0.02(-1.52%)
Apr 13, 2006
1.330
1.360
1.310
1.320
6,800
-0.03(-2.22%)
Apr 12, 2006
1.370
1.400
1.330
1.350
9,720
-0.02(-1.46%)
Apr 11, 2006
1.400
1.400
1.250
1.370
40,830
+0.01(+0.74%)
Apr 10, 2006
1.340
1.390
1.340
1.360
26,518
+0.03(+2.26%)
Apr 07, 2006
1.320
1.350
1.300
1.330
24,710
+0.04(+3.10%)
Apr 06, 2006
1.330
1.330
1.270
1.290
80,838
-0.04(-3.01%)
Apr 05, 2006
1.350
1.350
1.330
1.330
7,710
-0.01(-0.75%)
Apr 04, 2006
1.310
1.350
1.310
1.340
24,379
-0.02(-1.47%)
Apr 03, 2006
1.450
1.450
1.330
1.360
39,220
-0.04(-2.86%)
Mar 31, 2006
1.300
1.490
1.300
1.400
77,300
+0.08(+6.46%)
Mar 30, 2006
1.390
1.390
1.290
1.315
114,904
-0.06(-4.01%)
Mar 29, 2006
1.330
1.384
1.310
1.370
12,903
+0.04(+3.01%)
Mar 28, 2006
1.360
1.400
1.330
1.330
40,095
-0.06(-4.32%)
Mar 27, 2006
1.380
1.400
1.350
1.390
46,435
-0.02(-1.42%)
Mar 24, 2006
1.410
1.430
1.360
1.410
39,000
+0.04(+2.92%)
Mar 23, 2006
1.410
1.450
1.350
1.370
52,500
-0.04(-2.84%)
Mar 22, 2006
1.450
1.490
1.400
1.410
25,200
-0.02(-1.40%)
Mar 21, 2006
1.460
1.480
1.399
1.430
41,960
-0.06(-4.13%)
Mar 20, 2006
1.560
1.570
1.400
1.492
53,141
-0.06(-3.77%)
Mar 17, 2006
1.490
1.550
1.330
1.550
148,843
+0.22(+16.54%)
Mar 16, 2006
1.650
1.740
1.260
1.330
461,651
-0.30(-18.40%)
Mar 15, 2006
1.630
1.650
1.610
1.630
15,118
+0.00(+0.00%)
Mar 14, 2006
1.700
1.700
1.610
1.630
41,475
+0.00(+0.00%)
Mar 13, 2006
1.650
1.650
1.630
1.630
30,746
-0.02(-1.21%)
Mar 10, 2006
1.650
1.650
1.640
1.650
42,545
+0.01(+0.61%)
Mar 09, 2006
1.640
1.650
1.640
1.640
6,350
-0.01(-0.61%)
Mar 08, 2006
1.650
1.650
1.630
1.650
11,156
+0.00(+0.00%)
Mar 07, 2006
1.610
1.650
1.600
1.650
63,946
+0.03(+1.85%)
Mar 06, 2006
1.680
1.680
1.600
1.620
22,215
+0.00(+0.01%)
Mar 03, 2006
1.650
1.650
1.610
1.620
10,230
+0.00(+0.00%)
Mar 02, 2006
1.614
1.660
1.600
1.620
24,853
+0.01(+0.62%)
Mar 01, 2006
1.680
1.680
1.600
1.610
29,000
-0.06(-3.59%)
Feb 28, 2006
1.678
1.670
1.640
1.670
11,610
-0.01(-0.48%)
Feb 27, 2006
1.630
1.710
1.610
1.678
38,720
+0.05(+2.94%)
Feb 24, 2006
1.750
1.750
1.610
1.630
28,935
+0.01(+0.62%)
Feb 23, 2006
1.650
1.700
1.610
1.620
26,621
-0.03(-1.82%)
Feb 22, 2006
1.750
1.750
1.610
1.650
30,293
-0.01(-0.60%)
Feb 21, 2006
1.660
1.810
1.640
1.660
236,210
+0.00(+0.00%)
Feb 17, 2006
1.720
1.720
1.640
1.660
5,465
+0.02(+1.22%)
Feb 16, 2006
1.660
1.700
1.610
1.640
13,200
-0.02(-1.20%)
Feb 15, 2006
1.610
1.680
1.610
1.660
16,332
+0.03(+1.84%)
Feb 14, 2006
1.590
1.740
1.540
1.630
29,621
+0.04(+2.52%)
Feb 13, 2006
1.600
1.680
1.540
1.590
41,050
-0.02(-1.24%)
Feb 10, 2006
1.680
1.680
1.580
1.610
17,400
+0.01(+0.63%)
Feb 09, 2006
1.650
1.690
1.530
1.600
159,317
-0.02(-1.23%)
Feb 08, 2006
1.690
1.730
1.600
1.620
76,855
-0.10(-5.81%)
Feb 07, 2006
1.700
1.780
1.660
1.720
101,713
+0.03(+1.78%)
Feb 06, 2006
1.740
1.750
1.680
1.690
77,085
-0.04(-2.31%)
Feb 03, 2006
1.760
1.850
1.730
1.730
70,670
-0.01(-0.57%)
Feb 02, 2006
1.760
1.850
1.720
1.740
102,013
-0.02(-1.14%)
Feb 01, 2006
1.800
1.800
1.760
1.760
34,430
-0.03(-1.68%)
Jan 31, 2006
1.850
1.870
1.720
1.790
121,073
-0.03(-1.65%)
Jan 30, 2006
1.850
1.850
1.790
1.820
35,050
-0.03(-1.62%)
Jan 27, 2006
1.930
1.930
1.800
1.850
54,279
-0.03(-1.60%)
Jan 26, 2006
1.920
1.930
1.830
1.880
19,942
+0.04(+2.17%)
Jan 25, 2006
1.950
1.950
1.830
1.840
27,512
-0.03(-1.60%)
Jan 24, 2006
1.850
1.910
1.823
1.870
44,432
+0.01(+0.54%)
Jan 23, 2006
1.850
1.900
1.820
1.860
76,385
+0.06(+3.33%)
Jan 20, 2006
1.810
1.850
1.760
1.800
26,520
-0.05(-2.70%)
Jan 19, 2006
1.980
1.980
1.800
1.850
31,960
+0.00(+0.00%)
Jan 18, 2006
1.820
1.850
1.806
1.850
15,359
+0.00(+0.00%)
Jan 17, 2006
1.890
1.890
1.780
1.850
38,137
+0.05(+2.78%)
Jan 13, 2006
1.800
1.900
1.730
1.800
71,865
+0.01(+0.56%)
Jan 12, 2006
1.800
1.800
1.730
1.790
64,600
-0.01(-0.56%)
Jan 11, 2006
1.790
1.880
1.766
1.800
212,042
+0.05(+2.86%)
Jan 10, 2006
1.700
1.790
1.660
1.750
27,342
+0.03(+1.74%)
Jan 09, 2006
1.790
1.790
1.710
1.720
42,920
-0.06(-3.37%)
Jan 06, 2006
1.790
1.790
1.760
1.780
23,960
+0.00(+0.00%)
Jan 05, 2006
1.790
1.790
1.700
1.780
24,843
+0.06(+3.49%)
Jan 04, 2006
1.710
1.760
1.660
1.720
20,458
-0.07(-3.91%)
Jan 03, 2006
1.680
1.790
1.650
1.790
45,356
+0.06(+3.47%)
Dec 30, 2005
1.770
1.870
1.680
1.730
33,764
-0.03(-1.70%)
Dec 29, 2005
1.790
1.850
1.670
1.760
97,089
-0.04(-2.22%)
Dec 28, 2005
1.820
1.980
1.790
1.800
100,500
-0.06(-3.23%)
Dec 27, 2005
1.890
1.890
1.840
1.860
25,700
-0.00(-0.23%)
Dec 23, 2005
1.876
1.900
1.840
1.864
23,258
-0.01(-0.31%)
Dec 22, 2005
1.900
1.900
1.840
1.870
51,272
-0.01(-0.53%)
Dec 21, 2005
1.920
1.920
1.870
1.880
29,796
-0.03(-1.57%)
Dec 20, 2005
1.820
1.940
1.820
1.910
23,350
+0.07(+3.80%)
Dec 19, 2005
2.000
2.000
1.840
1.840
53,595
-0.03(-1.60%)
Dec 16, 2005
1.960
2.050
1.850
1.870
61,380
+0.02(+1.08%)
Dec 15, 2005
2.020
2.020
1.850
1.850
160,856
-0.16(-7.96%)
Dec 14, 2005
1.940
2.130
1.940
2.010
79,527
-0.10(-4.74%)
Dec 13, 2005
2.040
2.200
2.010
2.110
126,305
+0.06(+2.93%)
Dec 12, 2005
2.240
2.300
2.000
2.050
311,026
-0.25(-10.87%)
Dec 09, 2005
1.810
2.850
1.690
2.300
2,799,241
+0.59(+34.43%)
Dec 08, 2005
1.800
1.800
1.700
1.711
50,533
-0.04(-2.23%)
Dec 07, 2005
1.790
1.800
1.750
1.750
40,886
+0.02(+1.16%)
Dec 06, 2005
1.750
1.792
1.690
1.730
58,763
-0.03(-1.54%)
Dec 05, 2005
1.751
1.800
1.730
1.757
20,288
-0.02(-0.98%)
Dec 02, 2005
1.790
1.840
1.700
1.774
74,276
+0.05(+3.16%)
Dec 01, 2005
1.700
1.762
1.680
1.720
12,544
-0.03(-1.71%)
Nov 30, 2005
1.720
1.770
1.680
1.750
35,461
+0.06(+3.55%)
Nov 29, 2005
1.750
1.780
1.688
1.690
40,025
-0.06(-3.43%)
Nov 28, 2005
1.810
1.819
1.750
1.750
22,225
-0.04(-2.23%)
Nov 25, 2005
1.700
1.800
1.700
1.790
32,503
+0.07(+3.89%)
Nov 23, 2005
1.880
1.880
1.720
1.723
40,167
-0.08(-4.28%)
Nov 22, 2005
1.680
1.823
1.680
1.800
41,128
+0.13(+7.66%)
Nov 21, 2005
1.940
1.940
1.665
1.672
74,965
-0.10(-5.54%)
Nov 18, 2005
1.890
1.890
1.740
1.770
112,378
-0.11(-5.85%)
Nov 17, 2005
1.940
1.940
1.820
1.880
58,517
-0.06(-3.09%)
Nov 16, 2005
2.030
2.030
1.900
1.940
106,786
-0.09(-4.43%)
Nov 15, 2005
2.180
2.180
2.010
2.030
119,276
-0.17(-7.73%)
Nov 14, 2005
2.070
2.290
2.060
2.200
151,708
+0.24(+12.24%)
Nov 11, 2005
2.000
2.050
1.900
1.960
166,095
-0.08(-3.92%)
Nov 10, 2005
2.310
2.310
2.020
2.040
320,427
-0.41(-16.73%)
Nov 09, 2005
2.520
2.570
2.400
2.450
144,328
-0.12(-4.67%)
Nov 08, 2005
2.730
2.740
2.500
2.570
219,375
-0.12(-4.46%)
Nov 07, 2005
3.640
3.650
2.400
2.690
647,972
-0.79(-22.70%)
Nov 04, 2005
3.800
4.050
3.210
3.480
279,226
-0.32(-8.42%)
Nov 03, 2005
3.800
3.910
3.580
3.800
366,847
+0.22(+6.15%)
Nov 02, 2005
3.500
3.800
3.150
3.580
346,826
+0.53(+17.38%)
Nov 01, 2005
2.840
3.150
2.650
3.050
245,981
+0.55(+22.00%)
Oct 31, 2005
2.400
2.800
2.370
2.500
39,531
+0.18(+7.70%)
Oct 28, 2005
2.300
2.410
2.250
2.321
46,722
-0.01(-0.38%)
Oct 27, 2005
2.360
2.390
2.330
2.330
13,350
-0.03(-1.23%)
Oct 26, 2005
2.400
2.420
2.320
2.359
25,646
-0.07(-2.92%)
Oct 25, 2005
2.630
2.630
2.370
2.430
20,400
+0.04(+1.67%)
Oct 24, 2005
2.450
2.450
2.380
2.390
13,058
-0.16(-6.27%)
Oct 21, 2005
2.650
2.650
2.370
2.550
27,115
+0.12(+4.94%)
Oct 20, 2005
2.490
2.550
2.430
2.430
18,246
-0.02(-0.82%)
Oct 19, 2005
2.550
2.600
2.430
2.450
20,960
-0.15(-5.77%)
Oct 18, 2005
2.590
2.650
2.330
2.600
26,661
+0.03(+1.21%)
Oct 17, 2005
2.500
2.590
2.400
2.569
47,848
+0.07(+2.75%)
Oct 14, 2005
2.220
2.530
2.200
2.500
14,448
+0.21(+9.17%)
Oct 13, 2005
2.400
2.410
2.220
2.290
26,218
-0.13(-5.37%)
Oct 12, 2005
2.580
2.580
2.240
2.420
26,960
-0.08(-3.20%)
Oct 11, 2005
2.550
2.570
2.410
2.500
49,338
+0.00(+0.00%)
Oct 10, 2005
2.421
2.500
2.420
2.500
12,282
+0.08(+3.31%)
Oct 07, 2005
2.460
2.488
2.400
2.420
24,931
-0.09(-3.59%)
Oct 06, 2005
2.690
2.790
2.210
2.510
103,798
-0.17(-6.34%)
Oct 05, 2005
2.540
2.730
2.540
2.680
40,217
+0.18(+7.20%)
Oct 04, 2005
2.410
2.650
2.340
2.500
53,461
+0.16(+6.84%)
Oct 03, 2005
2.400
2.400
2.340
2.340
44,436
+0.04(+1.74%)
Sep 30, 2005
2.150
2.300
2.150
2.300
29,419
+0.13(+5.99%)
Sep 29, 2005
2.220
2.280
2.170
2.170
12,125
+0.00(+0.00%)
Sep 28, 2005
2.300
2.420
2.170
2.170
32,600
-0.01(-0.46%)
Sep 27, 2005
2.110
2.320
2.100
2.180
32,228
+0.05(+2.35%)
Sep 26, 2005
2.180
2.400
2.130
2.130
75,559
-0.07(-3.18%)
Sep 23, 2005
2.200
2.250
2.050
2.200
32,840
+0.05(+2.33%)
Sep 22, 2005
2.250
2.300
2.150
2.150
90,363
-0.20(-8.51%)
Sep 21, 2005
2.410
2.750
2.280
2.350
110,555
-0.18(-7.11%)
Sep 20, 2005
2.750
2.790
2.500
2.530
129,815
-0.16(-5.94%)
Sep 19, 2005
2.250
2.690
2.250
2.690
216,098
+0.46(+20.62%)
Sep 16, 2005
2.200
2.250
2.110
2.230
154,378
+0.09(+4.21%)
Sep 15, 2005
2.150
2.190
2.060
2.140
78,802
+0.05(+2.39%)
Sep 14, 2005
2.170
2.170
2.000
2.090
112,500
+0.03(+1.46%)
Sep 13, 2005
2.150
2.250
2.000
2.060
298,326
+0.02(+0.98%)
Sep 12, 2005
1.800
2.170
1.800
2.040
403,848
+0.44(+27.50%)
Sep 09, 2005
1.590
1.610
1.560
1.600
32,453
+0.01(+0.63%)
Sep 08, 2005
1.560
1.600
1.560
1.590
12,430
+0.01(+0.63%)
Sep 07, 2005
1.650
1.650
1.550
1.580
36,575
-0.04(-2.47%)
Sep 06, 2005
1.650
1.650
1.570
1.620
17,299
+0.07(+4.52%)
Sep 02, 2005
1.580
1.690
1.550
1.550
33,280
-0.13(-7.74%)
Sep 01, 2005
1.600
1.700
1.560
1.680
35,350
+0.13(+8.39%)
Aug 31, 2005
1.690
1.700
1.540
1.550
20,300
-0.11(-6.63%)
Aug 30, 2005
1.650
1.690
1.520
1.660
16,161
+0.15(+9.93%)
Aug 29, 2005
1.660
1.700
1.510
1.510
31,923
-0.18(-10.65%)
Aug 26, 2005
1.400
1.740
1.400
1.690
60,120
+0.22(+14.97%)
Aug 25, 2005
1.370
1.470
1.370
1.470
19,340
+0.06(+4.25%)
Aug 24, 2005
1.470
1.480
1.410
1.410
29,147
-0.07(-4.72%)
Aug 23, 2005
1.390
1.580
1.390
1.480
62,294
+0.12(+8.82%)
Aug 22, 2005
1.620
1.620
1.300
1.360
106,378
-0.24(-15.00%)
Aug 19, 2005
1.640
1.730
1.500
1.600
68,362
-0.05(-3.03%)
Aug 18, 2005
1.800
1.800
1.650
1.650
135,009
-0.15(-8.33%)
Aug 17, 2005
1.430
1.850
1.430
1.800
406,690
+0.38(+26.76%)
Aug 16, 2005
1.360
1.460
1.320
1.420
220,420
+0.01(+0.71%)
Aug 15, 2005
1.570
1.620
1.410
1.410
119,125
-0.16(-10.19%)
Aug 12, 2005
1.660
1.730
1.520
1.570
119,060
-0.12(-7.10%)
Aug 11, 2005
1.780
1.780
1.610
1.690
184,427
-0.11(-6.11%)
Aug 10, 2005
1.910
1.910
1.760
1.800
73,881
-0.13(-6.74%)
Aug 09, 2005
2.180
2.180
1.860
1.930
109,024
-0.07(-3.50%)
Aug 08, 2005
2.120
2.324
1.900
2.000
193,034
-0.14(-6.54%)
Aug 05, 2005
2.400
2.600
2.010
2.140
575,836
-0.61(-22.18%)
Aug 04, 2005
2.210
3.150
1.610
2.750
3,039,010
+1.65(+150.00%)
Aug 03, 2005
1.040
1.200
1.040
1.100
70,100
+0.12(+12.24%)
Aug 02, 2005
1.000
1.050
0.9800
0.9800
13,580
-0.07(-6.58%)
Aug 01, 2005
0.8800
1.050
0.8800
1.049
16,238
+0.06(+5.96%)
Jul 29, 2005
0.9700
0.9900
0.8800
0.9900
17,150
+0.16(+19.26%)
Jul 28, 2005
0.8301
0.8301
0.8301
0.8301
100
-0.10(-10.74%)
Jul 27, 2005
0.9000
0.9600
0.9000
0.9300
5,000
-0.03(-3.12%)
Jul 26, 2005
0.9200
0.9700
0.8200
0.9600
18,100
+0.09(+10.34%)
Jul 25, 2005
0.9400
0.9400
0.8100
0.8700
10,550
+0.00(+0.00%)
Jul 22, 2005
0.8700
0.9400
0.8700
0.8700
10,244
+0.08(+10.13%)
Jul 21, 2005
0.7900
0.7900
0.7900
0.7900
1,700
-0.14(-15.05%)
Jul 20, 2005
0.9300
0.9300
0.9300
0.9300
1,946
+0.15(+19.23%)
Jul 19, 2005
0.7800
0.7800
0.7800
0.7800
0
+0.00(+0.00%)
Jul 18, 2005
0.9500
0.9500
0.7800
0.7800
26,850
-0.09(-9.93%)
Jul 15, 2005
0.9700
0.9700
0.8660
0.8660
600
-0.08(-8.84%)
Jul 14, 2005
0.8300
0.9500
0.8300
0.9500
5,100
+0.12(+14.46%)
Jul 13, 2005
0.8300
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
Jul 12, 2005
0.9000
0.9000
0.8300
0.8300
4,200
-0.12(-12.63%)
Jul 11, 2005
0.8300
0.9500
0.8300
0.9500
3,330
+0.12(+14.46%)
Jul 08, 2005
0.8500
0.8500
0.8300
0.8300
1,638
+0.00(+0.00%)
Jul 07, 2005
0.8300
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
Jul 06, 2005
0.8300
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
Jul 05, 2005
0.9000
0.9000
0.8300
0.8300
1,200
-0.11(-11.70%)
Jul 01, 2005
0.9400
0.9400
0.9400
0.9400
0
+0.00(+0.00%)
Jun 30, 2005
0.9400
0.9400
0.9400
0.9400
1,000
+0.00(+0.00%)
Jun 29, 2005
0.8300
0.9400
0.8300
0.9400
5,450
+0.02(+2.17%)
Jun 28, 2005
0.8750
0.9300
0.8750
0.9200
2,500
+0.08(+9.26%)
Jun 27, 2005
0.8200
0.8420
0.8200
0.8420
2,320
+0.02(+2.68%)
Jun 24, 2005
0.9200
0.9200
0.8200
0.8200
3,300
-0.02(-2.61%)
Jun 23, 2005
0.8420
0.8420
0.8420
0.8420
147
-0.09(-9.46%)
Jun 22, 2005
0.9100
0.9300
0.9100
0.9300
3,500
+0.11(+13.41%)
Jun 21, 2005
0.8300
0.8300
0.8200
0.8200
2,000
-0.02(-2.61%)
Jun 20, 2005
0.8420
0.8420
0.8420
0.8420
0
+0.00(+0.00%)
Jun 17, 2005
0.8200
0.8420
0.8200
0.8420
600
-0.06(-6.44%)
Jun 16, 2005
0.9000
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Jun 15, 2005
0.9000
0.9300
0.9000
0.9000
13,200
-0.02(-2.17%)
Jun 14, 2005
0.9200
0.9200
0.9200
0.9200
600
+0.12(+15.00%)
Jun 13, 2005
0.9200
0.9200
0.8000
0.8000
4,690
-0.13(-13.98%)
Jun 10, 2005
0.9300
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Jun 09, 2005
0.9300
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Jun 08, 2005
0.9300
0.9300
0.9300
0.9300
3,400
+0.00(+0.00%)
Jun 07, 2005
0.9300
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Jun 06, 2005
0.9000
0.9300
0.9000
0.9300
1,200
+0.03(+3.33%)
Jun 03, 2005
0.8600
0.9000
0.8600
0.9000
3,000
+0.04(+4.65%)
Jun 02, 2005
0.8600
0.8600
0.8600
0.8600
0
+0.00(+0.00%)
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.