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
The Magnificent Seven ETF
(NQ:
MAGS
)
44.57
+0.26 (+0.59%)
Streaming Delayed Price
Updated: 2:16 PM EDT, Jun 13, 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
7.939
8.051
7.668
8.051
39,409
+0.28(+3.59%)
May 30, 2006
7.971
7.971
7.662
7.772
18,016
-0.01(-0.10%)
May 26, 2006
7.740
7.859
7.716
7.780
11,529
+0.04(+0.52%)
May 25, 2006
7.772
7.772
7.652
7.740
15,225
-0.07(-0.92%)
May 24, 2006
7.564
7.971
7.421
7.812
77,645
+0.10(+1.25%)
May 23, 2006
7.620
7.732
7.580
7.715
34,609
+0.14(+1.89%)
May 22, 2006
7.971
7.987
7.572
7.572
104,937
-0.61(-7.41%)
May 19, 2006
8.170
8.178
7.987
8.178
23,635
-0.02(-0.29%)
May 18, 2006
8.170
8.322
8.170
8.202
36,911
+0.03(+0.39%)
May 17, 2006
8.362
8.417
7.899
8.170
52,871
-0.13(-1.54%)
May 16, 2006
8.377
8.592
8.290
8.298
38,396
+0.00(+0.00%)
May 15, 2006
8.409
8.417
8.298
8.298
35,703
-0.07(-0.86%)
May 12, 2006
8.417
8.590
8.370
8.370
47,353
-0.07(-0.85%)
May 11, 2006
8.752
8.752
8.441
8.441
20,947
-0.17(-1.94%)
May 10, 2006
8.641
8.848
8.585
8.609
35,192
-0.02(-0.18%)
May 09, 2006
8.656
8.736
8.625
8.625
27,315
-0.06(-0.73%)
May 08, 2006
8.585
8.728
8.585
8.688
18,827
+0.08(+0.93%)
May 05, 2006
8.712
8.712
8.569
8.609
64,883
+0.04(+0.47%)
May 04, 2006
8.744
8.744
8.489
8.569
26,001
-0.20(-2.27%)
May 03, 2006
8.425
8.768
8.425
8.768
23,923
+0.29(+3.48%)
May 02, 2006
8.593
8.593
8.449
8.473
22,132
-0.12(-1.39%)
May 01, 2006
8.744
9.159
8.505
8.593
40,677
-0.18(-2.00%)
Apr 28, 2006
8.593
8.824
8.593
8.768
20,449
+0.08(+0.92%)
Apr 27, 2006
8.656
8.720
8.577
8.688
39,665
+0.03(+0.37%)
Apr 26, 2006
8.728
8.760
8.625
8.656
22,642
-0.10(-1.09%)
Apr 25, 2006
8.840
8.904
8.664
8.752
26,262
-0.18(-1.96%)
Apr 24, 2006
8.744
9.297
8.712
8.927
52,442
+0.18(+2.10%)
Apr 21, 2006
9.119
9.119
8.633
8.744
153,420
-0.56(-6.00%)
Apr 20, 2006
9.063
9.366
8.848
9.302
56,140
+0.22(+2.37%)
Apr 19, 2006
8.927
9.167
8.848
9.087
36,449
+0.18(+1.97%)
Apr 18, 2006
9.015
9.015
8.792
8.912
12,195
-0.11(-1.24%)
Apr 17, 2006
8.856
9.167
8.832
9.023
20,013
+0.17(+1.89%)
Apr 13, 2006
9.167
9.167
8.848
8.856
24,230
+0.02(+0.18%)
Apr 12, 2006
8.888
9.087
8.776
8.840
27,822
-0.05(-0.54%)
Apr 11, 2006
9.254
9.398
8.768
8.888
84,156
-0.37(-3.96%)
Apr 10, 2006
8.840
9.358
8.688
9.254
117,131
+0.53(+6.03%)
Apr 07, 2006
9.087
9.135
8.529
8.728
302,273
-0.74(-7.83%)
Apr 06, 2006
10.26
10.40
9.439
9.470
324,415
-0.84(-8.12%)
Apr 05, 2006
10.35
10.46
10.21
10.31
22,041
-0.01(-0.08%)
Apr 04, 2006
10.34
10.65
10.21
10.31
44,674
-0.01(-0.08%)
Apr 03, 2006
10.48
10.65
10.31
10.32
43,600
-0.18(-1.74%)
Mar 31, 2006
10.63
10.70
10.39
10.51
60,465
-0.02(-0.23%)
Mar 30, 2006
10.25
10.63
10.15
10.53
79,268
+0.25(+2.40%)
Mar 29, 2006
10.51
10.51
10.04
10.28
80,329
-0.29(-2.72%)
Mar 28, 2006
10.29
10.92
10.22
10.57
96,632
+0.26(+2.55%)
Mar 27, 2006
10.19
10.31
9.996
10.31
54,353
+0.22(+2.13%)
Mar 24, 2006
10.39
10.41
9.884
10.09
58,139
-0.22(-2.09%)
Mar 23, 2006
10.36
10.44
10.26
10.31
22,080
-0.04(-0.38%)
Mar 22, 2006
10.12
10.49
10.12
10.35
54,698
+0.17(+1.64%)
Mar 21, 2006
10.36
10.44
10.01
10.18
58,519
-0.02(-0.16%)
Mar 20, 2006
10.70
10.70
10.19
10.19
49,817
-0.36(-3.40%)
Mar 17, 2006
10.88
10.88
10.45
10.55
47,338
-0.14(-1.27%)
Mar 16, 2006
10.67
10.95
10.49
10.69
76,443
+0.02(+0.15%)
Mar 15, 2006
10.37
10.98
10.33
10.67
74,832
+0.06(+0.60%)
Mar 14, 2006
10.66
11.13
10.57
10.61
46,054
-0.10(-0.97%)
Mar 13, 2006
10.74
10.74
10.42
10.71
25,885
-0.03(-0.30%)
Mar 10, 2006
11.05
11.10
10.57
10.74
59,621
-0.10(-0.94%)
Mar 09, 2006
10.90
11.08
10.68
10.85
170,822
+0.33(+3.17%)
Mar 08, 2006
9.964
10.91
9.828
10.51
174,465
+0.52(+5.18%)
Mar 07, 2006
10.43
10.43
9.605
9.996
171,606
-0.54(-5.14%)
Mar 06, 2006
10.76
10.84
10.52
10.54
85,077
-0.37(-3.43%)
Mar 03, 2006
11.18
11.22
10.80
10.91
203,043
-0.26(-2.35%)
Mar 02, 2006
10.29
11.32
10.27
11.18
337,251
+0.82(+7.93%)
Mar 01, 2006
9.940
10.36
9.940
10.35
211,531
+0.41(+4.09%)
Feb 28, 2006
9.485
10.11
9.374
9.948
206,981
+0.46(+4.87%)
Feb 27, 2006
9.382
9.764
9.167
9.485
170,229
+0.07(+0.74%)
Feb 24, 2006
8.648
9.804
8.648
9.415
253,887
+0.77(+8.87%)
Feb 23, 2006
8.664
8.688
8.473
8.648
17,932
-0.06(-0.73%)
Feb 22, 2006
8.401
9.007
8.401
8.712
56,311
+0.26(+3.11%)
Feb 21, 2006
8.529
8.561
8.449
8.449
16,636
-0.22(-2.48%)
Feb 17, 2006
8.298
8.848
8.290
8.664
56,685
+0.25(+2.94%)
Feb 16, 2006
8.330
8.449
8.298
8.417
13,549
+0.07(+0.86%)
Feb 15, 2006
8.322
8.449
8.314
8.346
34,613
+0.04(+0.48%)
Feb 14, 2006
8.298
8.569
8.298
8.306
33,664
-0.06(-0.67%)
Feb 13, 2006
8.521
8.593
8.330
8.362
56,343
-0.24(-2.78%)
Feb 10, 2006
8.465
8.645
8.457
8.601
5,942
+0.05(+0.56%)
Feb 09, 2006
8.609
8.712
8.529
8.553
24,993
+0.03(+0.37%)
Feb 08, 2006
8.656
8.680
8.401
8.521
27,523
+0.02(+0.19%)
Feb 07, 2006
8.513
8.601
8.417
8.505
29,873
-0.09(-1.02%)
Feb 06, 2006
8.553
8.768
8.465
8.593
32,408
-0.01(-0.09%)
Feb 03, 2006
8.593
8.896
8.529
8.601
68,439
-0.37(-4.09%)
Feb 02, 2006
9.087
9.286
8.609
8.967
44,547
-0.16(-1.75%)
Feb 01, 2006
9.079
9.278
9.055
9.127
27,411
+0.02(+0.17%)
Jan 31, 2006
9.238
9.238
8.768
9.111
74,706
-0.08(-0.87%)
Jan 30, 2006
9.079
9.286
9.079
9.191
37,373
+0.06(+0.61%)
Jan 27, 2006
9.406
9.406
8.896
9.135
98,288
-0.22(-2.30%)
Jan 26, 2006
9.015
9.366
9.015
9.350
80,071
+0.32(+3.53%)
Jan 25, 2006
8.617
9.278
8.617
9.031
97,284
+0.33(+3.75%)
Jan 24, 2006
8.529
8.864
8.449
8.704
132,955
+0.14(+1.69%)
Jan 23, 2006
8.641
8.641
8.370
8.560
111,672
-0.04(-0.47%)
Jan 20, 2006
8.011
8.760
7.660
8.601
269,495
+0.65(+8.12%)
Jan 19, 2006
7.604
8.091
7.541
7.955
260,490
+0.33(+4.28%)
Jan 18, 2006
7.588
7.628
7.373
7.628
46,107
-0.03(-0.42%)
Jan 17, 2006
7.572
7.692
7.572
7.660
24,369
+0.01(+0.10%)
Jan 13, 2006
7.541
7.692
7.501
7.652
30,824
+0.03(+0.42%)
Jan 12, 2006
7.541
7.684
7.501
7.620
29,732
+0.07(+0.95%)
Jan 11, 2006
7.732
7.732
7.523
7.548
25,259
-0.10(-1.25%)
Jan 10, 2006
7.564
7.652
7.541
7.644
11,780
+0.14(+1.91%)
Jan 09, 2006
7.732
7.732
7.501
7.501
30,000
+0.09(+1.18%)
Jan 06, 2006
7.333
7.493
7.293
7.413
75,095
+0.08(+1.09%)
Jan 05, 2006
7.222
7.333
6.975
7.333
102,538
-0.04(-0.54%)
Jan 04, 2006
7.262
7.413
7.262
7.373
36,225
+0.05(+0.65%)
Jan 03, 2006
7.214
7.373
7.214
7.325
55,046
+0.35(+5.03%)
Dec 30, 2005
7.142
7.142
6.959
6.975
54,087
-0.05(-0.68%)
Dec 29, 2005
6.895
7.484
6.775
7.022
136,058
+0.15(+2.20%)
Dec 28, 2005
7.014
7.134
6.871
6.871
42,780
-0.22(-3.15%)
Dec 27, 2005
7.006
7.222
6.943
7.094
62,351
-0.06(-0.78%)
Dec 23, 2005
7.014
7.220
6.967
7.150
22,023
+0.07(+1.01%)
Dec 22, 2005
7.158
7.238
7.054
7.078
19,514
-0.04(-0.56%)
Dec 21, 2005
7.126
7.198
7.046
7.118
84,775
+0.29(+4.32%)
Dec 20, 2005
7.118
7.118
6.696
6.823
47,698
-0.14(-2.06%)
Dec 19, 2005
7.158
7.158
6.855
6.967
39,385
-0.25(-3.43%)
Dec 16, 2005
6.983
7.357
6.983
7.214
108,362
+0.26(+3.78%)
Dec 15, 2005
6.951
7.086
6.943
6.951
31,794
-0.08(-1.13%)
Dec 14, 2005
7.054
7.102
7.030
7.030
22,541
-0.10(-1.45%)
Dec 13, 2005
7.054
7.300
6.919
7.134
69,891
-0.10(-1.32%)
Dec 12, 2005
7.062
7.293
6.975
7.230
48,301
+0.13(+1.80%)
Dec 09, 2005
6.998
7.174
6.998
7.102
56,792
+0.10(+1.37%)
Dec 08, 2005
6.727
7.030
6.720
7.006
30,264
+0.23(+3.41%)
Dec 07, 2005
6.735
6.847
6.696
6.775
148,038
+0.04(+0.59%)
Dec 06, 2005
6.775
6.847
6.696
6.735
121,570
-0.06(-0.82%)
Dec 05, 2005
6.791
7.006
6.783
6.791
98,984
-0.06(-0.93%)
Dec 02, 2005
6.743
6.975
6.704
6.855
57,323
+0.04(+0.58%)
Dec 01, 2005
6.791
6.927
6.751
6.815
42,745
+0.03(+0.47%)
Nov 30, 2005
6.871
7.014
6.775
6.783
41,174
-0.14(-2.07%)
Nov 29, 2005
6.795
6.998
6.775
6.927
61,090
+0.10(+1.40%)
Nov 28, 2005
6.704
6.879
6.704
6.831
78,883
+0.06(+0.82%)
Nov 25, 2005
6.927
6.975
6.600
6.775
95,627
-0.06(-0.82%)
Nov 23, 2005
6.775
6.847
6.735
6.831
136,421
+0.14(+2.02%)
Nov 22, 2005
6.839
6.855
6.696
6.696
112,739
-0.19(-2.78%)
Nov 21, 2005
6.911
6.975
6.839
6.887
91,929
-0.06(-0.80%)
Nov 18, 2005
6.946
7.166
6.927
6.943
172,319
-0.02(-0.34%)
Nov 17, 2005
7.014
7.134
6.935
6.967
126,890
-0.05(-0.68%)
Nov 16, 2005
6.935
7.046
6.935
7.014
45,462
+0.06(+0.92%)
Nov 15, 2005
6.991
7.046
6.927
6.951
39,436
-0.15(-2.13%)
Nov 14, 2005
7.102
7.198
6.935
7.102
52,733
-0.07(-1.00%)
Nov 11, 2005
7.254
7.389
6.943
7.174
207,362
+0.00(+0.00%)
Nov 10, 2005
7.429
7.533
7.174
7.174
120,681
-0.27(-3.64%)
Nov 09, 2005
7.365
7.501
7.293
7.445
130,999
+0.18(+2.41%)
Nov 08, 2005
7.493
7.572
7.270
7.270
117,526
-0.29(-3.90%)
Nov 07, 2005
7.493
7.572
7.357
7.564
94,338
+0.06(+0.85%)
Nov 04, 2005
7.429
7.612
7.317
7.501
86,933
-0.01(-0.11%)
Nov 03, 2005
7.277
7.684
7.277
7.509
133,248
+0.17(+2.28%)
Nov 02, 2005
7.644
7.644
7.030
7.341
141,476
-0.19(-2.54%)
Nov 01, 2005
7.413
7.556
7.254
7.533
87,390
+0.06(+0.75%)
Oct 31, 2005
7.174
7.533
7.174
7.477
85,935
+0.24(+3.30%)
Oct 28, 2005
7.174
7.389
7.174
7.238
117,655
+0.01(+0.11%)
Oct 27, 2005
7.580
7.724
7.206
7.230
63,799
-0.44(-5.72%)
Oct 26, 2005
7.835
7.835
7.477
7.668
57,073
-0.14(-1.84%)
Oct 25, 2005
7.596
7.899
7.596
7.812
22,850
+0.22(+2.83%)
Oct 24, 2005
7.533
7.708
7.533
7.596
78,979
+0.00(+0.00%)
Oct 21, 2005
7.684
7.851
7.580
7.596
11,293
+0.02(+0.21%)
Oct 20, 2005
7.668
7.963
7.572
7.580
34,095
-0.19(-2.46%)
Oct 19, 2005
7.867
8.154
7.548
7.772
61,974
-0.16(-2.01%)
Oct 18, 2005
7.971
8.146
7.748
7.931
34,994
-0.04(-0.50%)
Oct 17, 2005
7.971
8.091
7.891
7.971
37,301
+0.00(+0.00%)
Oct 14, 2005
7.668
8.051
7.493
7.971
61,281
+0.28(+3.63%)
Oct 13, 2005
8.146
8.146
7.660
7.692
27,556
-0.29(-3.69%)
Oct 12, 2005
8.043
8.083
7.923
7.987
127,677
-0.14(-1.67%)
Oct 11, 2005
8.282
8.282
7.955
8.122
48,797
-0.22(-2.58%)
Oct 10, 2005
8.362
8.370
8.282
8.338
6,975
+0.08(+0.97%)
Oct 07, 2005
8.075
8.529
8.059
8.258
34,020
+0.20(+2.47%)
Oct 06, 2005
8.393
8.561
8.051
8.059
75,260
-0.35(-4.17%)
Oct 05, 2005
8.760
8.760
8.409
8.409
13,862
-0.16(-1.86%)
Oct 04, 2005
8.656
8.744
8.489
8.569
17,931
-0.17(-1.92%)
Oct 03, 2005
8.465
8.768
8.465
8.736
36,861
+0.10(+1.11%)
Sep 30, 2005
8.393
8.728
8.393
8.641
27,005
+0.17(+1.98%)
Sep 29, 2005
8.385
8.569
8.370
8.473
19,352
-0.02(-0.28%)
Sep 28, 2005
8.489
8.688
8.346
8.497
56,018
-0.19(-2.20%)
Sep 27, 2005
8.744
8.744
8.585
8.688
44,648
-0.06(-0.64%)
Sep 26, 2005
8.648
8.752
8.609
8.744
83,117
+0.03(+0.37%)
Sep 23, 2005
8.712
8.768
8.625
8.712
39,174
+0.01(+0.09%)
Sep 22, 2005
8.704
8.848
8.545
8.704
65,366
+0.01(+0.14%)
Sep 21, 2005
8.688
8.728
8.593
8.692
63,199
+0.00(+0.05%)
Sep 20, 2005
8.768
8.768
8.577
8.688
39,963
-0.04(-0.46%)
Sep 19, 2005
8.736
8.840
8.625
8.728
26,094
-0.07(-0.82%)
Sep 16, 2005
8.840
8.927
8.712
8.800
78,220
+0.07(+0.82%)
Sep 15, 2005
8.792
8.808
8.553
8.728
64,420
+0.04(+0.46%)
Sep 14, 2005
8.768
8.768
8.609
8.688
23,836
+0.06(+0.65%)
Sep 13, 2005
8.433
8.736
8.346
8.633
106,149
+0.13(+1.50%)
Sep 12, 2005
8.521
8.664
8.417
8.505
55,009
-0.09(-1.02%)
Sep 09, 2005
8.457
8.672
8.377
8.593
54,404
+0.21(+2.47%)
Sep 08, 2005
8.449
8.521
8.290
8.385
38,137
-0.07(-0.85%)
Sep 07, 2005
8.513
8.728
8.138
8.457
29,606
-0.15(-1.76%)
Sep 06, 2005
8.736
8.744
8.489
8.609
34,506
+0.02(+0.28%)
Sep 02, 2005
8.433
8.760
8.433
8.585
78,119
+0.06(+0.75%)
Sep 01, 2005
8.210
8.561
8.138
8.521
125,343
+0.27(+3.28%)
Aug 31, 2005
8.298
8.497
8.170
8.250
227,483
-0.10(-1.15%)
Aug 30, 2005
8.848
8.848
8.306
8.346
197,059
-0.44(-4.99%)
Aug 29, 2005
8.792
8.792
8.648
8.784
41,706
-0.06(-0.72%)
Aug 26, 2005
8.864
8.959
8.840
8.848
32,363
-0.09(-0.98%)
Aug 25, 2005
8.927
9.151
8.744
8.935
102,808
+0.13(+1.45%)
Aug 24, 2005
8.768
8.896
8.696
8.808
51,304
-0.06(-0.63%)
Aug 23, 2005
8.864
8.912
8.728
8.864
63,007
-0.04(-0.45%)
Aug 22, 2005
8.768
8.920
8.672
8.904
140,595
+0.11(+1.27%)
Aug 19, 2005
8.768
8.927
8.641
8.792
56,082
-0.04(-0.45%)
Aug 18, 2005
8.848
8.927
8.617
8.832
74,752
+0.05(+0.54%)
Aug 17, 2005
8.553
9.047
8.553
8.784
86,032
+0.25(+2.89%)
Aug 16, 2005
8.306
8.864
8.306
8.537
146,352
+0.07(+0.85%)
Aug 15, 2005
8.210
8.609
8.210
8.465
66,881
+0.23(+2.81%)
Aug 12, 2005
8.186
8.362
8.122
8.234
140,695
+0.02(+0.29%)
Aug 11, 2005
8.162
8.341
8.035
8.210
90,455
+0.14(+1.78%)
Aug 10, 2005
8.258
8.370
7.987
8.067
89,864
-0.27(-3.25%)
Aug 09, 2005
8.130
8.433
8.130
8.338
118,693
+0.13(+1.55%)
Aug 08, 2005
8.545
8.585
8.130
8.210
127,213
-0.40(-4.63%)
Aug 05, 2005
8.648
8.943
8.577
8.609
136,347
-0.10(-1.19%)
Aug 04, 2005
8.633
9.257
8.633
8.712
359,309
+0.33(+3.90%)
Aug 03, 2005
8.521
8.609
8.306
8.385
252,259
-0.24(-2.77%)
Aug 02, 2005
8.648
8.728
8.385
8.625
142,453
-0.02(-0.28%)
Aug 01, 2005
8.680
8.736
8.450
8.648
143,981
+0.01(+0.09%)
Jul 29, 2005
8.505
8.768
8.370
8.641
276,381
+0.07(+0.84%)
Jul 28, 2005
8.306
8.951
7.899
8.569
570,469
+0.30(+3.66%)
Jul 27, 2005
8.330
8.330
8.091
8.266
127,953
-0.06(-0.77%)
Jul 26, 2005
8.274
8.449
8.083
8.330
211,148
+0.04(+0.48%)
Jul 25, 2005
8.083
8.529
7.931
8.290
698,172
+0.29(+3.59%)
Jul 22, 2005
7.812
8.370
7.620
8.003
436,987
+0.28(+3.61%)
Jul 21, 2005
7.812
7.851
7.604
7.724
213,918
+0.15(+2.00%)
Jul 20, 2005
7.652
7.652
7.333
7.572
137,861
-0.02(-0.21%)
Jul 19, 2005
7.572
7.651
7.373
7.588
76,500
+0.07(+0.95%)
Jul 18, 2005
7.700
7.796
7.293
7.517
134,333
-0.18(-2.38%)
Jul 15, 2005
7.796
7.835
7.572
7.700
147,132
-0.02(-0.21%)
Jul 14, 2005
7.668
7.835
7.652
7.716
230,169
+0.10(+1.36%)
Jul 13, 2005
7.445
7.636
7.333
7.612
236,081
+0.17(+2.25%)
Jul 12, 2005
7.365
7.596
7.254
7.445
338,429
+0.15(+2.07%)
Jul 11, 2005
6.967
7.317
6.775
7.294
376,075
+0.38(+5.55%)
Jul 08, 2005
7.094
7.158
6.775
6.911
644,604
-0.18(-2.58%)
Jul 07, 2005
7.413
7.708
6.943
7.094
5,742,684
+0.82(+13.09%)
Jul 06, 2005
6.305
6.321
6.233
6.273
40,979
-0.03(-0.51%)
Jul 05, 2005
6.401
6.401
6.249
6.305
43,658
-0.01(-0.13%)
Jul 01, 2005
6.233
6.449
6.233
6.313
46,418
+0.02(+0.38%)
Jun 30, 2005
6.345
6.449
6.233
6.289
65,610
-0.09(-1.37%)
Jun 29, 2005
6.369
6.409
6.305
6.377
40,310
-0.04(-0.62%)
Jun 28, 2005
6.409
6.501
6.361
6.417
31,978
-0.03(-0.49%)
Jun 27, 2005
6.560
6.560
6.409
6.449
39,362
-0.13(-1.94%)
Jun 24, 2005
6.409
6.616
6.401
6.576
48,950
+0.16(+2.48%)
Jun 23, 2005
6.409
6.441
6.305
6.417
122,799
+0.00(+0.00%)
Jun 22, 2005
6.449
6.528
6.417
6.417
44,876
-0.11(-1.71%)
Jun 21, 2005
6.385
6.560
6.385
6.528
48,144
+0.10(+1.49%)
Jun 20, 2005
6.544
6.600
6.393
6.433
123,459
-0.22(-3.35%)
Jun 17, 2005
6.783
6.935
6.576
6.656
198,777
-0.15(-2.22%)
Jun 16, 2005
6.863
6.895
6.767
6.807
104,416
-0.16(-2.29%)
Jun 15, 2005
6.751
6.975
6.743
6.967
78,373
+0.17(+2.46%)
Jun 14, 2005
6.807
6.855
6.783
6.799
59,997
-0.01(-0.12%)
Jun 13, 2005
6.735
6.855
6.727
6.807
28,487
+0.03(+0.47%)
Jun 10, 2005
6.839
6.975
6.775
6.775
127,994
-0.10(-1.39%)
Jun 09, 2005
6.967
6.967
6.823
6.871
40,031
-0.02(-0.35%)
Jun 08, 2005
6.935
6.959
6.863
6.895
100,748
+0.00(+0.00%)
Jun 07, 2005
7.166
7.285
6.775
6.895
218,409
-0.29(-4.10%)
Jun 06, 2005
7.341
7.341
7.134
7.190
63,814
-0.11(-1.53%)
Jun 03, 2005
7.333
7.397
7.238
7.301
35,473
+0.04(+0.55%)
Jun 02, 2005
7.333
7.333
7.030
7.262
74,815
-0.07(-0.98%)
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.