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
Dave Inc
(NQ:
DAVE
)
45.06
-2.41 (-5.08%)
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, 2013
383.04
386.88
383.04
384.32
3,438
+2.56(+0.67%)
May 30, 2013
379.20
384.96
374.40
381.76
0
-3.52(-0.91%)
May 29, 2013
382.72
386.88
382.65
385.28
626
+5.76(+1.52%)
May 28, 2013
383.04
383.04
379.20
379.52
1,680
-0.96(-0.25%)
May 24, 2013
379.84
382.72
379.84
380.48
0
+0.96(+0.25%)
May 23, 2013
372.96
382.40
372.96
379.52
0
+0.00(+0.00%)
May 22, 2013
383.36
383.36
378.56
379.52
0
-3.84(-1.00%)
May 21, 2013
377.92
384.00
371.20
383.36
0
+1.60(+0.42%)
May 20, 2013
378.56
384.00
368.96
381.76
0
+4.48(+1.19%)
May 17, 2013
377.60
383.04
344.64
377.28
0
-0.32(-0.08%)
May 16, 2013
377.92
380.77
374.72
377.60
101
-3.84(-1.01%)
May 15, 2013
378.56
384.00
376.00
381.44
0
+8.00(+2.14%)
May 13, 2013
369.92
374.91
368.00
373.44
0
-0.96(-0.26%)
May 10, 2013
366.72
375.65
366.72
374.40
0
+6.40(+1.74%)
May 09, 2013
362.56
371.84
361.44
368.00
0
-1.92(-0.52%)
May 08, 2013
371.20
371.20
361.60
369.92
0
-4.48(-1.20%)
May 07, 2013
375.36
380.16
373.12
374.40
0
+2.56(+0.69%)
May 06, 2013
372.48
376.96
368.00
371.84
0
-0.32(-0.09%)
May 03, 2013
371.20
372.16
360.32
372.16
0
+0.64(+0.17%)
May 02, 2013
361.92
377.92
361.92
371.52
0
+6.72(+1.84%)
May 01, 2013
349.76
365.76
349.76
364.80
0
+11.20(+3.17%)
Apr 30, 2013
354.88
360.00
349.44
353.60
0
-5.76(-1.60%)
Apr 29, 2013
357.12
361.60
339.84
359.36
996
+0.00(+0.00%)
Apr 26, 2013
337.60
360.32
341.44
359.36
2,184
+17.92(+5.25%)
Apr 25, 2013
333.44
346.88
333.44
341.44
2,628
+4.48(+1.33%)
Apr 24, 2013
347.20
349.47
336.32
336.96
0
-7.04(-2.05%)
Apr 23, 2013
340.96
344.00
339.68
344.00
81
+1.28(+0.37%)
Apr 22, 2013
337.92
347.20
337.92
342.72
51
-4.80(-1.38%)
Apr 19, 2013
346.88
347.52
344.32
347.52
321
+5.12(+1.50%)
Apr 18, 2013
340.80
345.92
337.60
342.40
361
+0.00(+0.00%)
Apr 17, 2013
344.64
344.96
341.44
342.40
139
-3.52(-1.02%)
Apr 16, 2013
341.98
348.80
341.12
345.92
50
+0.96(+0.28%)
Apr 15, 2013
353.28
353.28
340.80
344.96
312
-3.20(-0.92%)
Apr 12, 2013
352.00
352.96
347.20
348.16
452
-1.92(-0.55%)
Apr 11, 2013
350.40
352.00
347.20
350.08
463
+2.24(+0.64%)
Apr 10, 2013
348.80
351.04
345.92
347.84
176
+5.44(+1.59%)
Apr 09, 2013
346.24
346.24
342.08
342.40
33
-5.12(-1.47%)
Apr 08, 2013
343.36
347.52
343.04
347.52
41
-3.52(-1.00%)
Apr 05, 2013
340.80
351.04
339.20
351.04
200
+8.00(+2.33%)
Apr 04, 2013
348.48
348.48
341.12
343.04
176
-4.16(-1.20%)
Apr 03, 2013
350.08
352.00
345.28
347.20
105
-1.92(-0.55%)
Apr 02, 2013
351.68
353.60
347.20
349.12
146
-2.88(-0.82%)
Apr 01, 2013
345.28
352.00
344.00
352.00
105
+4.48(+1.29%)
Mar 28, 2013
343.36
353.60
336.32
347.52
429
+1.28(+0.37%)
Mar 27, 2013
342.40
346.24
342.40
346.24
1,435
+0.64(+0.19%)
Mar 26, 2013
348.48
348.48
345.60
345.60
1,067
-1.28(-0.37%)
Mar 25, 2013
347.20
352.32
343.36
346.88
231
-0.32(-0.09%)
Mar 22, 2013
348.48
348.48
343.04
347.20
309
+1.60(+0.46%)
Mar 21, 2013
345.60
345.60
342.40
345.60
803
+3.20(+0.93%)
Mar 20, 2013
343.20
352.00
342.40
342.40
524
-3.20(-0.93%)
Mar 19, 2013
349.76
349.76
344.00
345.60
116
-5.76(-1.64%)
Mar 18, 2013
342.40
352.00
342.40
351.36
232
+8.00(+2.33%)
Mar 15, 2013
352.32
352.96
343.36
343.36
668
-11.20(-3.16%)
Mar 14, 2013
352.32
354.88
350.72
354.56
1,815
+2.56(+0.73%)
Mar 13, 2013
351.04
352.36
350.42
352.00
379
+1.92(+0.55%)
Mar 12, 2013
341.76
350.08
341.76
350.08
788
+8.32(+2.43%)
Mar 11, 2013
332.16
341.76
332.16
341.76
83
+4.48(+1.33%)
Mar 08, 2013
336.00
339.20
333.44
337.28
154
+0.32(+0.09%)
Mar 07, 2013
333.12
336.96
329.60
336.96
1,097
+5.76(+1.74%)
Mar 06, 2013
330.24
333.12
330.24
331.20
1,212
+1.60(+0.49%)
Mar 05, 2013
322.56
335.04
322.56
329.60
448
+4.80(+1.48%)
Mar 04, 2013
319.04
329.60
319.04
324.80
598
+7.04(+2.22%)
Mar 01, 2013
307.84
319.36
307.84
317.76
161
+2.88(+0.91%)
Feb 28, 2013
313.60
318.72
309.12
314.88
286
+1.28(+0.41%)
Feb 27, 2013
313.28
315.52
312.96
313.60
230
+0.00(+0.00%)
Feb 26, 2013
303.68
318.72
303.68
313.60
510
+10.56(+3.48%)
Feb 25, 2013
303.04
304.00
303.04
303.04
172
-1.60(-0.53%)
Feb 22, 2013
306.56
306.88
304.64
304.64
85
-0.64(-0.21%)
Feb 21, 2013
307.20
307.84
304.32
305.28
89
-2.88(-0.93%)
Feb 20, 2013
307.84
310.08
307.84
308.16
176
+0.32(+0.10%)
Feb 19, 2013
305.60
310.08
302.40
307.84
252
+6.72(+2.23%)
Feb 15, 2013
295.68
305.92
290.56
301.12
2,486
-8.32(-2.69%)
Feb 14, 2013
294.72
320.00
294.72
309.44
1,504
-16.32(-5.01%)
Feb 13, 2013
308.80
326.40
308.80
325.76
743
+13.44(+4.30%)
Feb 12, 2013
315.52
315.52
310.08
312.32
690
-0.32(-0.10%)
Feb 11, 2013
313.60
316.80
311.36
312.64
1,542
+0.96(+0.31%)
Feb 08, 2013
313.60
315.09
311.42
311.68
364
-1.28(-0.41%)
Feb 07, 2013
306.24
313.28
306.24
312.96
268
+6.08(+1.98%)
Feb 06, 2013
306.88
312.00
306.88
306.88
86
+1.92(+0.63%)
Feb 04, 2013
304.63
304.96
304.32
304.96
65
+0.32(+0.11%)
Feb 01, 2013
304.96
308.15
302.40
304.64
147
+2.56(+0.85%)
Jan 31, 2013
297.92
302.08
297.92
302.08
89
+4.80(+1.61%)
Jan 30, 2013
299.52
299.52
294.40
297.28
201
-0.96(-0.32%)
Jan 29, 2013
295.36
303.04
292.80
298.24
323
+0.64(+0.22%)
Jan 28, 2013
289.28
300.16
289.28
297.60
218
+8.32(+2.88%)
Jan 25, 2013
290.24
296.00
288.00
289.28
447
-11.52(-3.83%)
Jan 24, 2013
301.44
301.95
300.80
300.80
227
-2.24(-0.74%)
Jan 23, 2013
311.68
311.68
302.72
303.04
100
+0.32(+0.11%)
Jan 22, 2013
302.72
308.80
302.72
302.72
459
+0.00(+0.00%)
Jan 18, 2013
301.44
302.72
301.12
302.72
199
+1.28(+0.42%)
Jan 17, 2013
305.60
305.92
301.44
301.44
184
-4.48(-1.46%)
Jan 16, 2013
305.60
307.20
305.60
305.92
136
+0.00(+0.00%)
Jan 15, 2013
305.60
306.58
305.60
305.92
55
+0.32(+0.10%)
Jan 14, 2013
305.60
307.84
304.00
305.60
635
+1.60(+0.53%)
Jan 11, 2013
299.52
305.60
297.60
304.00
136
+3.52(+1.17%)
Jan 10, 2013
304.64
304.64
299.20
300.48
162
-3.52(-1.16%)
Jan 09, 2013
304.64
305.60
304.00
304.00
42
+0.32(+0.11%)
Jan 08, 2013
305.60
305.76
301.12
303.68
177
-2.56(-0.84%)
Jan 07, 2013
309.12
311.36
304.00
306.24
374
-3.20(-1.03%)
Jan 04, 2013
304.64
311.68
304.64
309.44
1,227
+5.44(+1.79%)
Jan 03, 2013
310.72
311.04
304.00
304.00
384
-8.32(-2.66%)
Jan 02, 2013
304.00
313.60
298.56
312.32
817
+17.92(+6.09%)
Dec 31, 2012
284.48
294.40
284.48
294.40
910
+8.96(+3.14%)
Dec 28, 2012
283.20
294.40
281.28
285.44
825
+5.12(+1.83%)
Dec 27, 2012
286.72
293.44
278.40
280.32
296
-3.20(-1.13%)
Dec 26, 2012
276.48
286.40
267.84
283.52
1,130
+0.96(+0.34%)
Dec 24, 2012
279.68
289.92
279.68
282.56
76
+0.96(+0.34%)
Dec 21, 2012
286.08
288.32
281.60
281.60
148
-6.72(-2.33%)
Dec 20, 2012
281.28
291.30
281.28
288.32
166
-3.84(-1.31%)
Dec 19, 2012
285.76
292.48
285.76
292.16
10,992
+2.88(+1.00%)
Dec 18, 2012
287.36
289.28
282.24
289.28
221
+0.00(+0.00%)
Dec 17, 2012
290.24
296.32
281.60
289.28
311
-0.32(-0.11%)
Dec 14, 2012
288.00
291.20
288.00
289.60
1,686
-1.60(-0.55%)
Dec 13, 2012
290.88
291.52
287.04
291.20
2,003
-2.56(-0.87%)
Dec 12, 2012
290.24
293.76
288.00
293.76
331
+4.16(+1.44%)
Dec 11, 2012
289.60
295.18
267.52
289.60
499
-0.96(-0.33%)
Dec 10, 2012
288.00
291.20
279.36
290.56
643
+1.92(+0.67%)
Dec 07, 2012
286.40
296.00
280.00
288.64
679
-1.60(-0.55%)
Dec 06, 2012
272.66
296.64
272.66
290.24
113
+2.24(+0.78%)
Dec 05, 2012
290.56
291.52
283.20
288.00
515
-3.20(-1.10%)
Dec 04, 2012
281.28
295.36
280.96
291.20
471
+12.80(+4.60%)
Nov 30, 2012
284.48
287.68
277.44
278.40
94
-4.48(-1.58%)
Nov 29, 2012
279.68
282.88
279.04
282.88
101
+4.16(+1.49%)
Nov 28, 2012
277.44
281.60
274.24
278.72
118
-0.96(-0.34%)
Nov 27, 2012
274.56
281.92
274.56
279.68
329
+3.52(+1.27%)
Nov 26, 2012
275.52
279.68
271.36
276.16
167
-1.28(-0.46%)
Nov 23, 2012
272.32
277.44
272.32
277.44
103
+3.84(+1.40%)
Nov 21, 2012
275.20
278.40
271.36
273.60
969
+1.60(+0.59%)
Nov 20, 2012
265.92
276.16
257.60
272.00
233
+7.04(+2.66%)
Nov 19, 2012
259.52
268.16
259.52
264.96
466
+5.76(+2.22%)
Nov 16, 2012
256.64
261.44
255.36
259.20
198
+2.56(+1.00%)
Nov 15, 2012
256.00
265.92
254.40
256.64
762
-0.64(-0.25%)
Nov 14, 2012
256.96
260.80
256.96
257.28
347
-1.60(-0.62%)
Nov 13, 2012
258.88
260.45
257.60
258.88
291
+1.28(+0.50%)
Nov 12, 2012
259.84
260.48
256.21
257.60
191
-0.64(-0.25%)
Nov 09, 2012
262.40
262.40
256.00
258.24
172
-3.52(-1.34%)
Nov 08, 2012
264.32
266.59
261.76
261.76
82
-5.76(-2.15%)
Nov 07, 2012
255.68
270.72
254.40
267.52
694
+10.88(+4.24%)
Nov 06, 2012
258.24
258.24
253.76
256.64
1,510
+2.88(+1.13%)
Nov 05, 2012
256.00
258.56
253.12
253.76
1,093
-0.96(-0.38%)
Nov 02, 2012
255.68
255.97
250.88
254.72
265
+0.00(+0.00%)
Nov 01, 2012
253.76
254.72
249.60
254.72
1,636
+1.92(+0.76%)
Oct 31, 2012
248.64
256.32
248.00
252.80
659
-0.64(-0.25%)
Oct 26, 2012
257.28
253.44
253.44
253.44
1,453
-7.36(-2.82%)
Oct 25, 2012
275.20
275.52
259.84
260.80
1,871
-19.52(-6.96%)
Oct 24, 2012
287.68
287.68
278.40
280.32
435
-1.92(-0.68%)
Oct 23, 2012
280.64
287.68
278.72
282.24
202
-3.20(-1.12%)
Oct 19, 2012
288.00
288.00
285.44
285.44
161
-4.16(-1.44%)
Oct 18, 2012
287.68
308.16
286.16
289.60
115
-0.64(-0.22%)
Oct 17, 2012
287.04
290.24
286.72
290.24
178
+1.92(+0.67%)
Oct 16, 2012
285.44
298.88
283.20
288.32
370
+3.52(+1.24%)
Oct 15, 2012
283.52
291.84
282.24
284.80
244
+1.28(+0.45%)
Oct 12, 2012
283.20
284.80
281.92
283.52
103
-2.88(-1.01%)
Oct 11, 2012
288.00
288.00
283.84
286.40
238
+1.60(+0.56%)
Oct 10, 2012
296.64
304.96
284.40
284.80
1,414
-15.36(-5.12%)
Oct 09, 2012
320.00
320.00
299.20
300.16
448
-12.48(-3.99%)
Oct 08, 2012
313.92
315.21
312.64
312.64
41
-1.92(-0.61%)
Oct 05, 2012
317.12
317.44
312.65
314.56
98
-1.60(-0.51%)
Oct 04, 2012
316.48
316.48
316.16
316.16
106
-1.28(-0.40%)
Oct 03, 2012
310.72
317.76
310.72
317.44
165
+4.48(+1.43%)
Oct 02, 2012
311.68
319.04
308.80
312.96
234
+1.60(+0.51%)
Oct 01, 2012
306.56
312.00
306.56
311.36
342
+6.40(+2.10%)
Sep 28, 2012
307.84
313.60
304.00
304.96
394
-5.76(-1.85%)
Sep 27, 2012
310.40
313.28
306.88
310.72
246
-1.28(-0.41%)
Sep 26, 2012
307.84
314.24
304.32
312.00
228
+4.48(+1.46%)
Sep 25, 2012
314.88
316.80
307.04
307.52
419
-6.72(-2.14%)
Sep 24, 2012
318.40
318.40
312.96
314.24
144
-2.88(-0.91%)
Sep 21, 2012
314.88
317.12
310.40
317.12
1,954
+0.96(+0.30%)
Sep 20, 2012
313.92
320.00
310.72
316.16
292
-0.96(-0.30%)
Sep 19, 2012
318.40
323.20
317.12
317.12
283
-1.92(-0.60%)
Sep 18, 2012
318.40
321.60
318.40
319.04
125
-0.96(-0.30%)
Sep 17, 2012
318.80
324.48
318.40
320.00
186
+0.00(+0.00%)
Sep 14, 2012
320.64
323.84
317.76
320.00
923
+0.00(+0.00%)
Sep 13, 2012
316.48
321.60
315.52
320.00
1,186
-2.88(-0.89%)
Sep 12, 2012
324.80
324.80
320.00
322.88
40
-1.76(-0.54%)
Sep 11, 2012
320.32
324.80
320.00
324.64
58
+1.76(+0.55%)
Sep 10, 2012
321.60
322.88
320.00
322.88
72
-0.82(-0.25%)
Sep 07, 2012
318.08
323.84
318.08
323.70
150
+2.10(+0.65%)
Sep 06, 2012
320.00
322.56
313.60
321.60
437
+3.20(+1.01%)
Sep 05, 2012
320.32
320.32
318.08
318.40
335
-1.28(-0.40%)
Sep 04, 2012
320.00
322.56
319.68
319.68
173
-0.32(-0.10%)
Aug 31, 2012
321.92
321.92
320.00
320.00
30
-0.32(-0.10%)
Aug 30, 2012
320.64
320.92
320.00
320.32
53
-1.28(-0.40%)
Aug 29, 2012
321.60
325.76
321.60
321.60
43
-0.80(-0.25%)
Aug 27, 2012
327.36
328.32
321.60
322.40
1,928
-4.96(-1.52%)
Aug 24, 2012
331.84
331.84
327.04
327.36
18
-4.40(-1.33%)
Aug 23, 2012
328.00
332.80
325.12
331.76
114
+3.76(+1.15%)
Aug 22, 2012
331.20
332.80
326.72
328.00
241
-0.96(-0.29%)
Aug 21, 2012
331.20
331.20
326.40
328.96
153
-3.52(-1.06%)
Aug 20, 2012
331.52
332.80
328.64
332.48
80
+0.64(+0.19%)
Aug 17, 2012
330.88
333.12
328.64
331.84
554
-0.64(-0.19%)
Aug 16, 2012
336.32
336.32
327.68
332.48
269
-0.64(-0.19%)
Aug 15, 2012
330.24
338.88
328.96
333.12
243
+0.96(+0.29%)
Aug 14, 2012
332.80
336.00
328.32
332.16
1,399
-1.33(-0.40%)
Aug 13, 2012
334.40
336.00
329.89
333.49
1,108
+1.81(+0.55%)
Aug 10, 2012
333.44
333.44
328.32
331.68
196
+3.36(+1.02%)
Aug 09, 2012
334.08
334.08
327.68
328.32
234
-1.92(-0.58%)
Aug 08, 2012
326.72
334.40
326.72
330.24
158
-3.20(-0.96%)
Aug 07, 2012
332.48
333.44
328.32
333.44
90
-0.96(-0.29%)
Aug 06, 2012
334.40
334.40
331.20
334.40
353
-1.60(-0.48%)
Aug 03, 2012
331.84
337.28
331.60
336.00
210
+3.84(+1.16%)
Aug 02, 2012
336.00
336.74
329.60
332.16
89
-4.16(-1.24%)
Aug 01, 2012
332.48
339.84
329.92
336.32
258
+3.52(+1.06%)
Jul 31, 2012
329.92
334.56
324.48
332.80
182
+4.80(+1.46%)
Jul 30, 2012
318.72
333.12
318.72
328.00
181
+8.32(+2.60%)
Jul 27, 2012
261.12
319.68
261.12
319.68
539
+1.28(+0.40%)
Jul 26, 2012
312.00
324.48
312.00
318.40
1,049
+11.20(+3.65%)
Jul 25, 2012
328.64
328.64
306.24
307.20
922
-23.36(-7.07%)
Jul 24, 2012
333.12
333.44
327.81
330.56
49
-2.56(-0.77%)
Jul 23, 2012
336.32
336.32
330.88
333.12
119
-2.56(-0.76%)
Jul 20, 2012
342.08
342.08
329.92
335.68
58
-1.60(-0.47%)
Jul 19, 2012
332.16
343.36
332.16
337.28
93
+5.44(+1.64%)
Jul 18, 2012
330.56
337.28
326.40
331.84
218
+0.27(+0.08%)
Jul 17, 2012
330.56
336.94
330.56
331.57
86
+0.37(+0.11%)
Jul 16, 2012
331.84
334.72
330.56
331.20
166
-1.28(-0.38%)
Jul 13, 2012
333.12
341.76
331.20
332.48
392
-2.88(-0.86%)
Jul 12, 2012
335.04
335.36
330.56
335.36
118
+0.96(+0.29%)
Jul 11, 2012
334.40
341.76
333.76
334.40
99
-1.44(-0.43%)
Jul 10, 2012
336.64
346.24
326.72
335.84
486
-3.36(-0.99%)
Jul 09, 2012
337.92
345.60
337.60
339.20
263
-3.52(-1.03%)
Jul 06, 2012
344.32
347.20
342.66
342.72
156
-2.88(-0.83%)
Jul 05, 2012
344.64
349.44
344.64
345.60
140
+0.96(+0.28%)
Jul 03, 2012
345.92
346.24
344.32
344.64
28
-4.16(-1.19%)
Jul 02, 2012
351.36
351.36
348.80
348.80
39
-4.80(-1.36%)
Jun 29, 2012
347.84
353.60
347.52
353.60
2,778
+2.24(+0.64%)
Jun 28, 2012
344.32
355.20
344.32
351.36
182
+3.52(+1.01%)
Jun 27, 2012
344.00
352.00
344.00
347.84
214
-2.56(-0.73%)
Jun 26, 2012
346.24
352.00
345.92
350.40
150
-1.28(-0.36%)
Jun 25, 2012
343.36
352.00
343.04
351.68
217
+3.84(+1.10%)
Jun 22, 2012
346.56
350.40
345.92
347.84
120
-0.96(-0.28%)
Jun 21, 2012
348.16
350.72
348.16
348.80
234
+1.60(+0.46%)
Jun 20, 2012
345.60
348.80
333.44
347.20
428
+3.20(+0.93%)
Jun 19, 2012
342.08
345.60
330.56
344.00
197
+0.64(+0.19%)
Jun 18, 2012
342.40
343.36
339.20
343.36
154
+1.60(+0.47%)
Jun 15, 2012
340.16
341.76
332.80
341.76
308
+4.80(+1.42%)
Jun 14, 2012
336.64
339.20
331.52
336.96
497
-1.92(-0.57%)
Jun 13, 2012
341.44
341.44
333.76
338.88
221
+0.32(+0.09%)
Jun 12, 2012
347.52
348.48
331.54
338.56
259
-12.16(-3.47%)
Jun 11, 2012
355.20
355.20
346.17
350.72
304
-1.28(-0.36%)
Jun 08, 2012
338.88
360.96
337.92
352.00
778
+10.56(+3.09%)
Jun 07, 2012
339.84
346.88
331.20
341.44
360
+4.80(+1.43%)
Jun 06, 2012
334.40
341.76
334.40
336.64
404
+2.88(+0.86%)
Jun 05, 2012
329.92
333.76
321.28
333.76
108
+5.76(+1.76%)
Jun 04, 2012
326.08
328.64
319.68
328.00
666
+2.56(+0.79%)
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.