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
Amarin Corp ADR
(NQ:
AMRN
)
0.8650
+0.0247 (+2.94%)
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 30, 2008
2.600
2.630
2.600
2.620
5,620
+0.01(+0.38%)
May 29, 2008
2.430
2.700
2.300
2.610
30,240
+0.15(+6.10%)
May 28, 2008
2.450
2.470
2.450
2.460
12,669
+0.05(+2.07%)
May 27, 2008
2.460
2.500
2.380
2.410
7,571
-0.05(-2.03%)
May 26, 2008
2.520
2.530
2.400
2.460
26,851
+0.00(+0.00%)
May 23, 2008
2.520
2.530
2.400
2.460
26,851
-0.07(-2.70%)
May 22, 2008
2.510
2.550
2.510
2.528
5,426
+0.03(+1.13%)
May 21, 2008
2.560
2.580
2.500
2.500
5,345
-0.07(-2.72%)
May 20, 2008
2.540
2.590
2.520
2.570
4,189
-0.03(-1.15%)
May 19, 2008
2.610
2.650
2.520
2.600
9,299
-0.04(-1.52%)
May 16, 2008
2.670
2.710
2.640
2.640
4,075
-0.05(-1.86%)
May 15, 2008
2.690
2.750
2.650
2.690
32,185
+0.10(+3.86%)
May 14, 2008
2.650
2.723
2.540
2.590
34,548
-0.04(-1.52%)
May 13, 2008
2.640
2.640
2.600
2.630
14,130
-0.01(-0.38%)
May 12, 2008
2.810
2.820
2.560
2.640
108,604
+0.03(+1.15%)
May 09, 2008
2.600
2.840
2.520
2.610
114,831
+0.04(+1.56%)
May 08, 2008
2.650
2.650
2.540
2.570
18,601
-0.15(-5.51%)
May 07, 2008
2.670
2.720
2.630
2.720
11,096
+0.08(+3.03%)
May 06, 2008
2.809
2.820
2.620
2.640
6,112
-0.06(-2.23%)
May 05, 2008
2.600
2.780
2.600
2.700
2,235
+0.10(+3.85%)
May 02, 2008
2.700
2.840
2.600
2.600
16,401
-0.14(-5.11%)
May 01, 2008
2.850
2.900
2.700
2.740
23,026
-0.14(-4.86%)
Apr 30, 2008
2.960
2.960
2.850
2.880
20,555
-0.08(-2.70%)
Apr 29, 2008
2.960
2.960
2.940
2.960
3,937
-0.01(-0.34%)
Apr 28, 2008
2.980
2.980
2.830
2.970
10,542
-0.06(-1.98%)
Apr 25, 2008
2.830
3.030
2.810
3.030
17,912
+0.04(+1.34%)
Apr 24, 2008
3.000
3.000
2.924
2.990
5,467
-0.01(-0.33%)
Apr 23, 2008
2.800
3.050
2.800
3.000
16,094
+0.18(+6.38%)
Apr 22, 2008
2.820
2.820
2.820
2.820
201
-0.13(-4.41%)
Apr 21, 2008
2.930
3.000
2.930
2.950
15,833
+0.05(+1.73%)
Apr 18, 2008
2.771
2.900
2.771
2.900
9,154
+0.06(+2.11%)
Apr 17, 2008
2.770
2.900
2.770
2.840
16,227
+0.04(+1.43%)
Apr 16, 2008
2.800
2.800
2.710
2.800
6,600
-0.15(-5.02%)
Apr 15, 2008
3.070
3.070
2.800
2.948
19,590
-0.12(-3.82%)
Apr 14, 2008
2.830
3.090
2.820
3.065
23,951
+0.19(+6.79%)
Apr 11, 2008
2.820
2.995
2.730
2.870
9,100
-0.13(-4.33%)
Apr 10, 2008
3.000
3.080
2.810
3.000
17,000
+0.02(+0.67%)
Apr 09, 2008
2.700
2.990
2.660
2.980
28,972
+0.26(+9.56%)
Apr 08, 2008
2.630
2.750
2.630
2.720
13,495
+0.12(+4.62%)
Apr 07, 2008
2.690
2.730
2.570
2.600
12,616
-0.13(-4.76%)
Apr 04, 2008
2.620
2.770
2.620
2.730
17,453
+0.06(+2.25%)
Apr 03, 2008
2.580
2.670
2.570
2.670
7,737
+0.00(+0.00%)
Apr 02, 2008
2.600
2.750
2.600
2.670
15,424
+0.00(+0.00%)
Apr 01, 2008
2.690
2.690
2.570
2.670
10,447
-0.07(-2.55%)
Mar 31, 2008
2.650
2.740
2.650
2.740
10,633
+0.09(+3.40%)
Mar 28, 2008
2.589
2.650
2.560
2.650
8,162
+0.05(+1.92%)
Mar 27, 2008
2.600
2.600
2.550
2.600
4,749
-0.05(-1.89%)
Mar 26, 2008
2.570
2.650
2.510
2.650
8,414
+0.03(+1.15%)
Mar 25, 2008
2.616
2.670
2.590
2.620
14,485
-0.01(-0.38%)
Mar 24, 2008
2.550
2.650
2.540
2.630
6,750
+0.03(+1.15%)
Mar 21, 2008
2.570
2.640
2.400
2.600
18,226
+0.00(+0.00%)
Mar 20, 2008
2.570
2.640
2.400
2.600
18,226
-0.08(-2.99%)
Mar 19, 2008
2.620
2.740
2.580
2.680
7,225
+0.06(+2.29%)
Mar 18, 2008
2.600
2.620
2.400
2.620
21,390
+0.03(+1.16%)
Mar 17, 2008
2.640
2.720
2.500
2.590
22,605
-0.01(-0.38%)
Mar 14, 2008
2.800
2.800
2.550
2.600
28,110
-0.18(-6.47%)
Mar 13, 2008
2.740
2.790
2.600
2.780
22,153
+0.02(+0.72%)
Mar 12, 2008
2.740
2.870
2.650
2.760
10,781
-0.05(-1.78%)
Mar 11, 2008
2.820
2.920
2.620
2.810
6,900
+0.04(+1.44%)
Mar 10, 2008
2.950
2.950
2.750
2.770
8,925
-0.18(-6.10%)
Mar 07, 2008
2.950
2.950
2.800
2.950
9,706
+0.04(+1.37%)
Mar 06, 2008
2.740
3.000
2.740
2.910
27,680
+0.22(+8.18%)
Mar 05, 2008
2.820
2.820
2.500
2.690
24,768
+0.06(+2.28%)
Mar 04, 2008
2.810
2.900
2.480
2.630
24,970
-0.18(-6.41%)
Mar 03, 2008
2.970
3.260
2.730
2.810
8,597
-0.05(-1.65%)
Feb 29, 2008
2.890
2.980
2.820
2.857
8,600
-0.13(-4.45%)
Feb 28, 2008
2.850
3.150
2.830
2.990
15,010
+0.16(+5.65%)
Feb 27, 2008
3.190
3.490
2.830
2.830
138,625
-0.42(-12.92%)
Feb 26, 2008
3.200
3.340
3.100
3.250
13,393
+0.00(+0.00%)
Feb 25, 2008
3.120
3.440
3.100
3.250
15,215
+0.09(+2.85%)
Feb 22, 2008
3.200
3.200
3.000
3.160
12,181
-0.02(-0.63%)
Feb 21, 2008
3.100
3.200
3.100
3.180
15,514
+0.13(+4.26%)
Feb 20, 2008
3.140
3.160
3.050
3.050
7,672
-0.11(-3.48%)
Feb 19, 2008
3.150
3.200
3.150
3.160
3,675
-0.05(-1.56%)
Feb 18, 2008
3.270
3.270
3.130
3.210
4,547
+0.00(+0.00%)
Feb 15, 2008
3.270
3.270
3.130
3.210
4,600
-0.06(-1.83%)
Feb 14, 2008
3.240
3.270
3.220
3.270
3,200
+0.00(+0.00%)
Feb 13, 2008
3.250
3.300
3.150
3.270
9,100
+0.08(+2.51%)
Feb 12, 2008
3.260
3.300
3.110
3.190
26,100
-0.10(-3.04%)
Feb 11, 2008
3.250
3.350
3.250
3.290
16,100
-0.06(-1.79%)
Feb 08, 2008
3.350
3.350
3.300
3.350
16,400
-0.05(-1.47%)
Feb 07, 2008
3.400
3.490
3.310
3.400
19,000
-0.09(-2.58%)
Feb 06, 2008
3.650
3.650
3.310
3.490
61,100
-0.10(-2.79%)
Feb 05, 2008
3.430
3.650
3.360
3.590
93,000
+0.26(+7.81%)
Feb 04, 2008
3.350
3.470
3.280
3.330
34,800
+0.06(+1.83%)
Feb 01, 2008
2.900
3.290
2.900
3.270
33,600
+0.37(+12.76%)
Jan 31, 2008
2.660
2.900
2.530
2.900
34,200
+0.24(+9.02%)
Jan 30, 2008
2.440
2.700
2.440
2.660
35,400
+0.16(+6.40%)
Jan 29, 2008
2.550
2.590
2.440
2.500
51,800
-0.08(-3.10%)
Jan 28, 2008
2.280
2.580
2.200
2.580
101,000
+0.32(+14.16%)
Jan 25, 2008
1.950
2.320
1.950
2.260
90,200
+0.31(+15.90%)
Jan 24, 2008
1.860
2.100
1.860
1.950
53,000
+0.14(+7.73%)
Jan 23, 2008
2.000
2.190
1.570
1.810
87,000
-0.24(-11.71%)
Jan 22, 2008
2.110
2.480
1.950
2.050
46,300
+1.82(+791.30%)
Jan 18, 2008
0.2300
0.2300
0.2300
0.2300
0
-2.07(-90.00%)
Jan 17, 2008
2.478
2.500
2.300
2.300
26,163
+0.00(+0.00%)
Jan 16, 2008
2.350
2.500
2.300
2.300
19,374
-0.08(-3.32%)
Jan 15, 2008
2.600
2.600
2.318
2.379
9,655
-0.12(-4.84%)
Jan 14, 2008
2.306
2.600
2.300
2.500
20,967
+0.10(+4.17%)
Jan 11, 2008
2.550
2.600
2.300
2.400
29,655
-0.01(-0.41%)
Jan 10, 2008
2.500
2.700
2.410
2.410
34,403
+0.01(+0.42%)
Jan 09, 2008
2.450
2.500
2.201
2.400
111,642
+0.20(+9.09%)
Jan 08, 2008
2.108
2.349
2.100
2.200
42,402
+0.00(+0.00%)
Jan 07, 2008
2.408
2.499
2.100
2.200
41,659
-0.20(-8.33%)
Jan 04, 2008
2.408
2.600
2.400
2.400
41,482
-0.10(-4.00%)
Jan 03, 2008
2.400
2.600
2.400
2.500
17,405
+0.00(+0.00%)
Jan 02, 2008
2.500
2.598
2.400
2.500
19,680
-0.10(-3.85%)
Jan 01, 2008
2.500
2.650
2.214
2.600
116,279
+0.00(+0.00%)
Dec 31, 2007
2.500
2.650
2.214
2.600
116,279
+0.35(+15.56%)
Dec 28, 2007
2.408
2.600
2.210
2.250
85,994
-0.20(-8.16%)
Dec 27, 2007
2.400
2.700
2.400
2.450
64,388
+0.13(+5.74%)
Dec 26, 2007
2.300
2.457
2.205
2.317
27,445
+0.02(+0.74%)
Dec 24, 2007
2.302
2.500
2.200
2.300
29,847
-0.00(-0.09%)
Dec 21, 2007
2.400
2.700
2.300
2.302
46,688
-0.10(-4.08%)
Dec 20, 2007
2.500
2.590
2.400
2.400
60,717
-0.10(-4.00%)
Dec 19, 2007
3.100
3.100
2.400
2.500
89,518
-0.20(-7.41%)
Dec 18, 2007
2.600
2.900
2.500
2.700
53,531
+0.19(+7.57%)
Dec 17, 2007
2.700
2.799
2.510
2.510
54,586
-0.19(-7.04%)
Dec 14, 2007
2.708
2.900
2.700
2.700
70,380
+0.00(+0.00%)
Dec 13, 2007
2.800
2.999
2.700
2.700
35,697
-0.10(-3.54%)
Dec 12, 2007
3.000
3.100
2.706
2.799
60,246
-0.20(-6.54%)
Dec 11, 2007
3.000
3.098
2.851
2.995
40,990
+0.00(+0.17%)
Dec 10, 2007
3.200
3.300
2.501
2.990
73,481
-0.31(-9.34%)
Dec 07, 2007
3.500
3.500
3.105
3.298
44,089
+0.10(+3.06%)
Dec 06, 2007
3.300
3.400
3.200
3.200
34,466
-0.10(-3.03%)
Dec 05, 2007
3.400
3.400
3.000
3.300
153,580
-0.30(-8.33%)
Dec 04, 2007
4.000
4.000
3.504
3.600
17,318
-0.40(-9.95%)
Dec 03, 2007
3.600
4.100
3.600
3.998
48,089
+0.45(+12.62%)
Nov 30, 2007
3.402
3.600
3.400
3.550
13,370
-0.05(-1.39%)
Nov 29, 2007
3.500
3.700
3.402
3.600
57,508
+0.25(+7.46%)
Nov 28, 2007
3.500
3.500
3.306
3.350
23,243
-0.15(-4.29%)
Nov 27, 2007
3.500
3.500
3.300
3.500
40,543
+0.00(+0.00%)
Nov 26, 2007
3.700
3.800
3.400
3.500
36,848
-0.20(-5.41%)
Nov 23, 2007
3.700
3.800
3.200
3.700
24,891
-0.10(-2.61%)
Nov 21, 2007
4.000
4.100
3.500
3.799
57,987
-0.20(-5.03%)
Nov 20, 2007
4.600
4.800
3.950
4.000
223,975
-0.30(-6.96%)
Nov 19, 2007
3.100
4.700
2.600
4.299
568,760
+1.30(+43.30%)
Nov 16, 2007
3.300
3.300
2.800
3.000
5,350
-0.20(-6.25%)
Nov 15, 2007
3.400
3.599
3.200
3.200
54,135
-0.20(-5.88%)
Nov 14, 2007
3.400
3.540
3.300
3.400
26,955
+0.09(+2.72%)
Nov 13, 2007
3.600
3.700
3.300
3.310
30,007
-0.09(-2.65%)
Nov 12, 2007
3.800
3.800
3.303
3.400
51,217
-0.10(-2.83%)
Nov 09, 2007
3.513
3.600
3.306
3.499
20,643
-0.00(-0.03%)
Nov 08, 2007
3.706
3.800
3.200
3.500
39,522
-0.10(-2.78%)
Nov 07, 2007
3.800
3.880
3.500
3.600
34,704
-0.10(-2.70%)
Nov 06, 2007
4.000
4.000
3.700
3.700
16,418
+0.00(+0.00%)
Nov 05, 2007
3.700
3.800
3.600
3.700
14,250
-0.19(-5.01%)
Nov 02, 2007
3.906
4.100
3.800
3.895
17,179
-0.10(-2.62%)
Nov 01, 2007
4.200
4.300
3.905
4.000
25,652
+0.00(+0.00%)
Oct 31, 2007
4.300
4.400
4.000
4.000
18,769
-0.30(-6.98%)
Oct 30, 2007
3.800
4.500
3.700
4.300
64,447
+0.45(+11.69%)
Oct 29, 2007
3.700
4.000
3.700
3.850
31,589
+0.14(+3.77%)
Oct 26, 2007
4.100
4.100
3.700
3.710
51,167
+0.01(+0.27%)
Oct 25, 2007
3.850
3.970
3.700
3.700
16,643
-0.10(-2.61%)
Oct 24, 2007
3.700
3.800
3.516
3.799
72,815
+0.10(+2.68%)
Oct 23, 2007
4.099
4.099
3.608
3.700
36,572
+0.10(+2.78%)
Oct 22, 2007
4.100
4.100
3.600
3.600
30,990
-0.10(-2.70%)
Oct 19, 2007
3.900
3.900
3.501
3.700
77,680
-0.10(-2.63%)
Oct 18, 2007
4.000
4.170
3.600
3.800
76,275
-0.20(-5.00%)
Oct 17, 2007
4.300
4.330
3.800
4.000
124,084
-0.29(-6.76%)
Oct 16, 2007
4.216
4.400
4.216
4.290
24,165
+0.09(+2.14%)
Oct 15, 2007
4.300
4.400
4.113
4.200
20,177
-0.09(-2.10%)
Oct 12, 2007
4.300
4.500
4.200
4.290
23,575
-0.11(-2.50%)
Oct 11, 2007
4.599
4.600
4.400
4.400
41,209
-0.10(-2.22%)
Oct 10, 2007
4.300
4.800
4.300
4.500
94,574
+0.04(+0.87%)
Oct 09, 2007
4.500
4.550
4.400
4.461
44,772
+0.01(+0.25%)
Oct 08, 2007
4.395
4.590
4.350
4.450
15,637
+0.05(+1.14%)
Oct 05, 2007
4.300
4.499
4.300
4.400
28,792
+0.10(+2.33%)
Oct 04, 2007
4.500
4.640
4.215
4.300
18,629
+0.10(+2.38%)
Oct 03, 2007
4.200
4.599
4.200
4.200
49,574
-0.08(-1.85%)
Oct 02, 2007
4.200
4.300
4.100
4.279
13,856
+0.01(+0.26%)
Oct 01, 2007
4.399
4.400
4.105
4.268
15,396
+0.27(+6.70%)
Sep 28, 2007
4.200
4.499
4.000
4.000
87,947
-0.49(-10.99%)
Sep 27, 2007
4.500
4.799
4.100
4.494
57,393
-0.01(-0.13%)
Sep 26, 2007
4.600
5.000
4.420
4.500
45,621
-0.19(-4.05%)
Sep 25, 2007
4.700
5.000
4.600
4.690
37,046
+0.04(+0.86%)
Sep 24, 2007
4.700
4.990
4.500
4.650
65,100
-0.05(-1.06%)
Sep 21, 2007
4.800
4.950
4.700
4.700
31,483
-0.20(-4.08%)
Sep 20, 2007
4.899
4.988
4.713
4.900
46,838
+0.15(+3.16%)
Sep 19, 2007
4.900
5.000
4.750
4.750
59,108
-0.13(-2.74%)
Sep 18, 2007
4.900
5.100
4.705
4.884
42,966
-0.21(-4.05%)
Sep 17, 2007
5.100
5.300
4.900
5.090
40,540
-0.11(-2.12%)
Sep 14, 2007
5.490
5.490
5.100
5.200
38,593
-0.10(-1.85%)
Sep 13, 2007
5.300
5.490
5.000
5.298
29,350
-0.00(-0.04%)
Sep 12, 2007
5.500
5.500
5.200
5.300
37,563
-0.09(-1.63%)
Sep 11, 2007
5.394
5.500
5.300
5.388
26,515
+0.19(+3.62%)
Sep 10, 2007
5.400
5.500
5.150
5.200
33,170
-0.10(-1.89%)
Sep 07, 2007
5.300
5.797
5.100
5.300
36,115
+0.00(+0.00%)
Sep 06, 2007
5.700
5.700
5.300
5.300
29,292
-0.33(-5.86%)
Sep 05, 2007
5.900
5.900
5.201
5.630
76,482
-0.07(-1.25%)
Sep 04, 2007
5.500
6.500
5.400
5.701
247,406
+0.60(+11.78%)
Aug 31, 2007
4.700
5.200
4.550
5.100
77,814
+0.40(+8.51%)
Aug 30, 2007
4.600
4.800
4.500
4.700
33,730
-0.10(-2.08%)
Aug 29, 2007
4.900
4.900
4.700
4.800
19,844
+0.00(+0.02%)
Aug 28, 2007
4.800
4.900
4.212
4.799
41,024
+0.20(+4.33%)
Aug 27, 2007
4.500
4.800
4.500
4.600
44,221
+0.10(+2.22%)
Aug 24, 2007
4.325
4.800
4.200
4.500
88,171
+0.20(+4.65%)
Aug 23, 2007
4.100
4.500
4.000
4.300
51,825
+0.20(+4.88%)
Aug 22, 2007
3.900
4.100
3.810
4.100
18,805
+0.20(+5.13%)
Aug 21, 2007
3.800
3.900
3.800
3.900
8,386
+0.10(+2.63%)
Aug 20, 2007
3.600
4.000
3.600
3.800
15,735
+0.00(+0.00%)
Aug 17, 2007
3.600
3.900
3.512
3.800
26,092
+0.25(+7.01%)
Aug 16, 2007
3.600
3.900
3.500
3.551
47,768
-0.35(-8.95%)
Aug 15, 2007
3.836
4.000
3.750
3.900
11,626
-0.10(-2.50%)
Aug 14, 2007
3.900
4.100
3.900
4.000
9,739
+0.00(+0.00%)
Aug 13, 2007
4.000
4.090
3.900
4.000
12,788
+0.01(+0.25%)
Aug 10, 2007
4.200
4.200
3.900
3.990
33,839
-0.15(-3.62%)
Aug 09, 2007
4.000
4.200
4.000
4.140
22,867
+0.14(+3.50%)
Aug 08, 2007
4.000
4.300
4.000
4.000
27,008
-0.04(-0.87%)
Aug 07, 2007
3.700
4.200
3.600
4.035
82,038
+0.14(+3.49%)
Aug 06, 2007
3.900
4.100
3.700
3.899
75,933
-0.00(-0.03%)
Aug 03, 2007
4.123
4.450
3.900
3.900
79,732
-0.50(-11.36%)
Aug 02, 2007
4.900
4.900
4.200
4.400
53,176
+0.00(+0.00%)
Aug 01, 2007
4.800
4.906
4.400
4.400
56,852
-0.40(-8.33%)
Jul 31, 2007
4.790
4.810
4.308
4.800
60,102
+0.10(+2.13%)
Jul 30, 2007
4.600
4.800
4.600
4.700
32,287
+0.01(+0.21%)
Jul 27, 2007
4.750
4.891
4.200
4.690
78,400
-0.11(-2.29%)
Jul 26, 2007
5.012
5.100
4.700
4.800
88,202
-0.28(-5.46%)
Jul 25, 2007
5.150
5.298
5.000
5.077
55,792
-0.19(-3.64%)
Jul 24, 2007
5.307
5.360
5.200
5.269
36,861
-0.10(-1.88%)
Jul 23, 2007
5.300
5.395
5.100
5.370
21,832
+0.07(+1.34%)
Jul 20, 2007
5.300
5.304
5.200
5.299
25,035
+0.05(+0.93%)
Jul 19, 2007
5.300
5.350
5.234
5.250
21,731
-0.05(-0.94%)
Jul 18, 2007
5.300
5.300
5.203
5.300
53,719
+0.00(+0.00%)
Jul 17, 2007
5.300
5.350
5.214
5.300
26,964
+0.00(+0.02%)
Jul 16, 2007
5.400
5.400
5.200
5.299
57,254
-0.05(-0.95%)
Jul 13, 2007
5.100
5.396
5.100
5.350
27,379
+0.25(+4.90%)
Jul 12, 2007
5.300
5.448
5.100
5.100
85,987
-0.20(-3.76%)
Jul 11, 2007
5.500
5.523
5.200
5.299
71,558
-0.20(-3.67%)
Jul 10, 2007
5.510
5.750
5.500
5.501
31,513
-0.05(-0.88%)
Jul 09, 2007
5.700
5.995
5.514
5.550
58,214
-0.24(-4.15%)
Jul 06, 2007
5.790
5.790
5.512
5.790
33,100
+0.09(+1.65%)
Jul 05, 2007
5.600
5.800
5.529
5.696
33,827
-0.00(-0.07%)
Jul 03, 2007
5.710
5.800
5.600
5.700
13,804
-0.01(-0.18%)
Jul 02, 2007
5.610
6.000
5.610
5.710
54,104
-0.19(-3.22%)
Jun 29, 2007
5.800
6.000
5.600
5.900
31,458
+0.10(+1.72%)
Jun 28, 2007
5.700
6.189
5.550
5.800
58,685
+0.01(+0.17%)
Jun 27, 2007
5.300
5.800
5.203
5.790
61,593
+0.40(+7.32%)
Jun 26, 2007
5.200
5.400
5.100
5.395
34,944
+0.19(+3.75%)
Jun 25, 2007
5.500
5.500
5.200
5.200
64,669
-0.29(-5.27%)
Jun 22, 2007
5.300
5.598
5.300
5.489
90,572
+0.09(+1.72%)
Jun 21, 2007
5.600
5.700
5.300
5.396
90,456
-0.09(-1.68%)
Jun 20, 2007
5.725
5.798
5.200
5.488
142,560
-0.22(-3.89%)
Jun 19, 2007
5.700
5.750
5.700
5.710
49,290
-0.09(-1.55%)
Jun 18, 2007
5.860
5.900
5.700
5.800
32,900
+0.02(+0.43%)
Jun 15, 2007
5.700
5.958
5.700
5.775
26,600
+0.08(+1.32%)
Jun 14, 2007
5.800
6.000
5.700
5.700
52,330
-0.10(-1.72%)
Jun 13, 2007
6.000
6.000
5.700
5.800
31,830
-0.20(-3.33%)
Jun 12, 2007
6.098
6.098
5.800
6.000
40,560
-0.10(-1.64%)
Jun 11, 2007
5.900
6.164
5.720
6.100
89,717
+0.20(+3.39%)
Jun 08, 2007
5.950
6.000
5.700
5.900
84,320
-0.02(-0.42%)
Jun 07, 2007
6.000
6.028
5.900
5.925
225,329
+0.01(+0.22%)
Jun 06, 2007
5.998
6.274
5.900
5.912
175,143
+0.01(+0.20%)
Jun 05, 2007
6.398
6.398
5.900
5.900
136,120
-0.08(-1.32%)
Jun 04, 2007
6.100
6.271
5.900
5.979
108,774
-0.02(-0.37%)
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.