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
Siga Technologies Inc
(NQ:
SIGA
)
7.780
+0.100 (+1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 29, 2009
5.677
6.008
5.378
5.895
1,536,584
+0.19(+3.26%)
May 28, 2009
5.054
5.733
5.030
5.709
1,041,340
+0.62(+12.24%)
May 27, 2009
5.111
5.232
5.006
5.087
151,870
-0.08(-1.57%)
May 26, 2009
4.925
5.175
4.876
5.167
277,104
+0.18(+3.57%)
May 22, 2009
4.949
5.046
4.812
4.989
159,316
+0.00(+0.00%)
May 21, 2009
4.973
5.022
4.876
4.989
167,939
+0.06(+1.15%)
May 20, 2009
5.062
5.087
4.852
4.933
428,421
-0.14(-2.71%)
May 19, 2009
4.973
5.095
4.917
5.070
156,228
+0.05(+0.97%)
May 18, 2009
4.892
5.054
4.771
5.022
228,671
+0.16(+3.28%)
May 17, 2009
4.917
4.933
4.771
4.862
10,930
+0.01(+0.21%)
May 15, 2009
4.917
4.933
4.771
4.852
298,606
-0.09(-1.80%)
May 14, 2009
5.167
5.184
4.795
4.941
496,346
-0.05(-0.97%)
May 13, 2009
5.038
5.159
4.820
4.989
292,848
-0.05(-0.96%)
May 12, 2009
5.216
5.289
4.957
5.038
303,068
-0.22(-4.15%)
May 11, 2009
5.167
5.281
5.070
5.256
166,258
+0.04(+0.78%)
May 08, 2009
5.167
5.248
4.892
5.216
301,202
+0.10(+1.90%)
May 07, 2009
5.345
5.491
5.054
5.119
362,849
-0.29(-5.38%)
May 06, 2009
5.661
5.701
5.256
5.410
504,878
-0.08(-1.47%)
May 05, 2009
5.006
5.572
4.981
5.491
1,117,066
+0.53(+10.59%)
May 04, 2009
4.812
5.054
4.812
4.965
250,458
+0.15(+3.19%)
May 01, 2009
5.046
5.053
4.690
4.811
382,086
-0.20(-4.03%)
Apr 30, 2009
5.175
5.175
4.909
5.014
235,302
-0.03(-0.64%)
Apr 29, 2009
4.941
5.087
4.884
5.046
175,931
+0.13(+2.63%)
Apr 28, 2009
4.820
5.087
4.820
4.917
266,126
-0.01(-0.16%)
Apr 27, 2009
5.014
5.111
4.731
4.925
255,134
-0.06(-1.14%)
Apr 24, 2009
4.981
5.183
4.836
4.981
289,736
-0.03(-0.65%)
Apr 23, 2009
5.434
5.450
4.909
5.014
393,534
-0.36(-6.77%)
Apr 22, 2009
4.859
5.450
4.771
5.378
773,220
+0.56(+11.58%)
Apr 21, 2009
4.933
4.933
4.723
4.820
149,197
-0.06(-1.16%)
Apr 20, 2009
5.006
5.046
4.731
4.876
234,662
-0.13(-2.58%)
Apr 17, 2009
4.981
5.119
4.892
5.006
186,463
+0.02(+0.49%)
Apr 16, 2009
5.135
5.151
4.892
4.981
254,115
-0.09(-1.75%)
Apr 15, 2009
5.151
5.329
4.803
5.070
676,658
+0.06(+1.13%)
Apr 14, 2009
4.650
5.119
4.650
5.014
557,653
+0.16(+3.33%)
Apr 13, 2009
4.609
4.965
4.564
4.852
658,041
+0.16(+3.45%)
Apr 09, 2009
4.529
4.731
4.326
4.690
632,731
+0.18(+3.94%)
Apr 08, 2009
4.035
4.512
3.963
4.512
441,375
+0.57(+14.58%)
Apr 07, 2009
4.043
4.043
3.825
3.938
141,955
-0.06(-1.61%)
Apr 06, 2009
4.157
4.165
3.971
4.003
169,974
-0.14(-3.32%)
Apr 03, 2009
4.189
4.189
4.084
4.140
69,816
-0.03(-0.66%)
Apr 02, 2009
4.286
4.286
4.100
4.168
170,058
-0.01(-0.31%)
Apr 01, 2009
4.165
4.205
4.100
4.181
127,515
+0.08(+1.97%)
Mar 31, 2009
4.084
4.202
4.003
4.100
141,472
+0.06(+1.40%)
Mar 30, 2009
4.116
4.116
3.962
4.043
88,407
-0.06(-1.38%)
Mar 26, 2009
4.043
4.108
4.011
4.100
80,168
+0.04(+1.00%)
Mar 25, 2009
4.003
4.124
3.962
4.059
111,823
+0.06(+1.41%)
Mar 24, 2009
4.124
4.124
3.995
4.003
94,445
-0.06(-1.59%)
Mar 23, 2009
4.084
4.286
4.043
4.068
148,218
-0.10(-2.33%)
Mar 20, 2009
4.286
4.318
4.060
4.165
160,513
-0.09(-2.09%)
Mar 19, 2009
4.423
4.440
4.165
4.254
241,735
-0.06(-1.32%)
Mar 18, 2009
4.043
4.415
4.043
4.310
439,138
+0.21(+5.13%)
Mar 17, 2009
4.157
4.181
3.995
4.100
145,372
-0.03(-0.78%)
Mar 16, 2009
4.124
4.189
3.962
4.132
178,373
+0.03(+0.79%)
Mar 13, 2009
4.116
4.124
3.938
4.100
153,274
+0.10(+2.42%)
Mar 12, 2009
3.954
4.246
3.785
4.003
465,711
+0.17(+4.43%)
Mar 11, 2009
3.801
3.882
3.736
3.833
101,351
+0.05(+1.28%)
Mar 10, 2009
3.720
3.841
3.719
3.785
151,507
+0.06(+1.74%)
Mar 09, 2009
3.607
3.760
3.565
3.720
55,428
-0.05(-1.29%)
Mar 06, 2009
3.679
3.825
3.623
3.768
139,691
-0.03(-0.85%)
Mar 05, 2009
3.445
3.801
3.396
3.801
150,192
+0.31(+8.80%)
Mar 04, 2009
3.615
3.946
3.493
3.493
297,912
+0.03(+0.93%)
Mar 02, 2009
3.882
4.003
3.437
3.461
306,893
-0.49(-12.37%)
Feb 27, 2009
4.051
4.116
3.946
3.950
85,645
-0.17(-4.04%)
Feb 26, 2009
4.116
4.173
3.962
4.116
142,601
+0.11(+2.62%)
Feb 25, 2009
4.213
4.213
3.987
4.011
104,752
-0.11(-2.75%)
Feb 24, 2009
4.431
4.431
4.043
4.124
212,409
-0.08(-1.92%)
Feb 23, 2009
4.132
4.448
4.019
4.205
585,535
+0.08(+1.96%)
Feb 20, 2009
4.270
4.270
3.930
4.124
317,937
-0.24(-5.55%)
Feb 19, 2009
4.715
4.723
4.205
4.367
635,510
-0.29(-6.25%)
Feb 18, 2009
4.561
4.739
4.558
4.658
527,550
+0.10(+2.13%)
Feb 17, 2009
4.132
4.634
3.970
4.561
518,703
+0.43(+10.37%)
Feb 13, 2009
4.100
4.189
3.898
4.132
315,947
+0.08(+2.00%)
Feb 12, 2009
4.011
4.100
3.857
4.051
285,994
+0.07(+1.83%)
Feb 11, 2009
3.720
4.043
3.485
3.979
1,174,247
+0.45(+12.84%)
Feb 10, 2009
3.162
3.623
3.073
3.526
697,574
+0.32(+10.10%)
Feb 09, 2009
3.324
3.340
3.130
3.202
52,514
+0.01(+0.26%)
Feb 06, 2009
3.186
3.316
3.113
3.194
46,894
-0.04(-1.25%)
Feb 05, 2009
3.202
3.235
3.081
3.235
79,397
+0.12(+3.90%)
Feb 04, 2009
3.210
3.210
3.073
3.113
153,140
-0.14(-4.23%)
Feb 03, 2009
3.251
3.267
3.154
3.251
56,965
-0.00(-0.00%)
Feb 02, 2009
3.316
3.316
3.154
3.251
66,569
-0.02(-0.49%)
Jan 30, 2009
3.372
3.493
3.146
3.267
200,540
-0.10(-2.88%)
Jan 29, 2009
3.477
3.518
3.316
3.364
98,280
-0.11(-3.03%)
Jan 28, 2009
3.251
3.469
3.227
3.469
310,836
+0.23(+6.98%)
Jan 27, 2009
3.235
3.299
3.194
3.243
122,737
+0.01(+0.25%)
Jan 26, 2009
3.283
3.283
3.081
3.235
130,029
-0.03(-0.99%)
Jan 23, 2009
2.952
3.348
2.952
3.267
361,674
+0.27(+8.89%)
Jan 22, 2009
2.879
3.000
2.847
3.000
102,375
+0.05(+1.64%)
Jan 21, 2009
2.830
2.952
2.798
2.952
63,980
+0.08(+2.82%)
Jan 20, 2009
2.903
2.960
2.830
2.871
103,394
+0.02(+0.85%)
Jan 16, 2009
2.749
2.887
2.677
2.847
57,421
+0.06(+2.33%)
Jan 15, 2009
2.814
2.829
2.612
2.782
24,735
-0.08(-2.83%)
Jan 14, 2009
2.806
2.863
2.677
2.863
49,686
+0.07(+2.61%)
Jan 13, 2009
2.814
2.952
2.749
2.790
87,994
+0.01(+0.28%)
Jan 12, 2009
2.927
2.976
2.749
2.782
74,273
-0.11(-3.64%)
Jan 09, 2009
2.871
2.968
2.774
2.887
58,763
-0.02(-0.55%)
Jan 08, 2009
2.830
3.000
2.741
2.903
99,250
+0.04(+1.41%)
Jan 07, 2009
2.612
2.952
2.612
2.863
137,308
+0.21(+7.93%)
Jan 06, 2009
2.652
2.669
2.596
2.652
58,812
-0.00(-0.00%)
Jan 05, 2009
2.636
2.661
2.563
2.652
84,092
+0.06(+2.18%)
Jan 02, 2009
2.693
2.693
2.547
2.596
35,039
-0.05(-1.84%)
Dec 31, 2008
2.636
2.709
2.588
2.644
106,645
-0.06(-2.10%)
Dec 30, 2008
2.612
2.701
2.539
2.701
39,766
+0.09(+3.41%)
Dec 29, 2008
2.604
2.628
2.547
2.612
28,379
+0.01(+0.31%)
Dec 26, 2008
2.563
2.628
2.523
2.604
19,849
+0.08(+3.20%)
Dec 24, 2008
2.588
2.588
2.410
2.523
34,733
-0.06(-2.19%)
Dec 23, 2008
2.709
2.709
2.442
2.580
75,841
-0.09(-3.33%)
Dec 22, 2008
2.701
2.701
2.491
2.669
55,305
+0.03(+1.23%)
Dec 19, 2008
2.580
2.725
2.475
2.636
142,013
+0.12(+4.82%)
Dec 18, 2008
2.466
2.563
2.426
2.515
92,766
+0.05(+1.97%)
Dec 17, 2008
2.466
2.466
2.329
2.466
84,185
-0.01(-0.33%)
Dec 16, 2008
2.335
2.475
2.305
2.475
55,799
+0.10(+4.08%)
Dec 15, 2008
2.297
2.458
2.219
2.377
137,862
+0.11(+4.63%)
Dec 12, 2008
2.208
2.297
2.111
2.272
21,368
-0.04(-1.75%)
Dec 11, 2008
2.418
2.418
2.200
2.313
63,069
-0.09(-3.70%)
Dec 10, 2008
2.402
2.402
2.305
2.402
53,563
+0.07(+3.13%)
Dec 09, 2008
2.418
2.418
2.289
2.329
109,562
-0.09(-3.68%)
Dec 08, 2008
2.297
2.426
2.240
2.418
53,575
+0.11(+4.91%)
Dec 05, 2008
2.175
2.321
2.175
2.305
93,717
+0.13(+5.95%)
Dec 04, 2008
2.022
2.216
2.006
2.175
122,667
+0.17(+8.47%)
Dec 03, 2008
1.933
2.175
1.852
2.006
112,029
+0.15(+7.83%)
Dec 02, 2008
1.819
1.941
1.787
1.860
32,496
+0.09(+5.02%)
Dec 01, 2008
1.779
1.819
1.755
1.771
48,034
-0.06(-3.52%)
Nov 28, 2008
1.917
1.957
1.650
1.836
71,638
-0.15(-7.35%)
Nov 26, 2008
1.833
1.981
1.763
1.981
75,687
+0.12(+6.52%)
Nov 25, 2008
1.940
1.940
1.819
1.860
142,542
+0.04(+2.22%)
Nov 24, 2008
1.779
1.819
1.706
1.819
89,456
+0.04(+2.27%)
Nov 21, 2008
1.779
1.779
1.577
1.779
242,172
-0.04(-2.22%)
Nov 20, 2008
1.779
1.828
1.569
1.819
434,275
-0.07(-3.85%)
Nov 19, 2008
1.941
1.997
1.779
1.892
122,735
-0.10(-4.88%)
Nov 18, 2008
2.062
2.240
1.739
1.989
208,118
-0.11(-5.38%)
Nov 17, 2008
2.014
2.135
1.981
2.103
89,646
+0.09(+4.42%)
Nov 14, 2008
2.143
2.216
2.014
2.014
83,356
-0.13(-6.04%)
Nov 13, 2008
2.256
2.256
1.957
2.143
138,064
+0.04(+1.93%)
Nov 12, 2008
2.232
2.297
2.078
2.102
64,189
-0.12(-5.46%)
Nov 11, 2008
2.305
2.386
2.224
2.224
129,082
-0.15(-6.14%)
Nov 10, 2008
2.466
2.588
2.183
2.369
115,456
-0.06(-2.33%)
Nov 07, 2008
2.741
2.749
2.337
2.426
147,830
-0.23(-8.81%)
Nov 06, 2008
2.822
2.822
2.547
2.661
64,538
-0.05(-1.79%)
Nov 05, 2008
2.725
2.741
2.652
2.709
40,361
-0.04(-1.30%)
Nov 04, 2008
2.847
2.895
2.709
2.745
89,047
-0.00(-0.18%)
Nov 03, 2008
2.725
2.911
2.596
2.749
129,049
+0.09(+3.34%)
Oct 31, 2008
2.604
2.669
2.574
2.661
40,506
+0.12(+4.78%)
Oct 30, 2008
2.588
2.636
2.499
2.539
79,791
-0.07(-2.79%)
Oct 29, 2008
2.386
2.790
2.386
2.612
366,172
+0.17(+6.95%)
Oct 28, 2008
2.369
2.442
2.265
2.442
68,538
+0.04(+1.68%)
Oct 27, 2008
2.426
2.507
2.353
2.402
51,827
-0.07(-2.93%)
Oct 24, 2008
2.418
2.572
2.135
2.474
105,072
-0.05(-1.94%)
Oct 23, 2008
2.620
2.654
2.499
2.523
89,249
-0.05(-1.89%)
Oct 22, 2008
2.466
2.669
2.458
2.571
94,144
+0.06(+2.58%)
Oct 21, 2008
2.402
2.507
2.337
2.507
337,243
+0.11(+4.38%)
Oct 20, 2008
2.491
2.491
2.377
2.402
85,487
+0.09(+3.85%)
Oct 17, 2008
2.305
2.345
2.127
2.313
300,541
+0.11(+5.15%)
Oct 16, 2008
1.973
2.200
1.868
2.200
306,539
+0.27(+14.29%)
Oct 15, 2008
2.103
2.119
1.925
1.925
135,783
-0.18(-8.46%)
Oct 14, 2008
2.183
2.264
2.022
2.103
142,188
+0.08(+4.00%)
Oct 13, 2008
1.997
2.103
1.997
2.022
222,385
-0.01(-0.40%)
Oct 10, 2008
2.111
2.135
1.989
2.030
146,037
-0.15(-6.69%)
Oct 09, 2008
2.248
2.248
2.059
2.175
141,859
-0.11(-4.61%)
Oct 08, 2008
2.280
2.386
2.216
2.280
328,901
-0.09(-3.75%)
Oct 07, 2008
2.369
2.507
2.354
2.369
97,371
-0.08(-3.30%)
Oct 06, 2008
2.644
2.644
1.908
2.450
1,098,320
-0.24(-9.01%)
Oct 03, 2008
2.709
2.749
2.669
2.693
124,471
-0.05(-1.77%)
Oct 02, 2008
2.782
2.887
2.636
2.741
168,896
-0.15(-5.04%)
Oct 01, 2008
3.073
3.073
2.879
2.887
50,447
-0.15(-4.80%)
Sep 30, 2008
3.057
3.057
2.814
3.033
221,334
-0.02(-0.79%)
Sep 29, 2008
3.146
3.235
2.927
3.057
192,249
-0.09(-2.83%)
Sep 26, 2008
3.210
3.235
3.073
3.146
329,372
-0.04(-1.27%)
Sep 25, 2008
3.275
3.275
3.154
3.186
234,692
-0.05(-1.50%)
Sep 24, 2008
3.194
3.356
3.194
3.235
401,419
+0.05(+1.52%)
Sep 23, 2008
3.146
3.388
3.081
3.186
533,953
+0.04(+1.29%)
Sep 22, 2008
3.033
3.194
3.033
3.146
304,216
+0.10(+3.18%)
Sep 19, 2008
3.105
3.178
2.992
3.049
322,733
-0.06(-1.82%)
Sep 18, 2008
2.732
3.235
2.645
3.105
797,025
+0.49(+18.52%)
Sep 17, 2008
2.717
2.749
2.580
2.620
234,727
-0.09(-3.28%)
Sep 16, 2008
2.790
2.838
2.705
2.709
349,191
-0.11(-4.01%)
Sep 15, 2008
2.830
2.911
2.733
2.822
162,044
-0.03(-0.91%)
Sep 12, 2008
2.693
3.024
2.693
2.848
291,105
+0.17(+6.40%)
Sep 11, 2008
2.531
2.701
2.475
2.677
230,700
+0.13(+5.11%)
Sep 10, 2008
2.539
2.555
2.507
2.546
171,970
-0.03(-0.97%)
Sep 09, 2008
2.709
2.725
2.531
2.572
152,665
-0.17(-6.19%)
Sep 08, 2008
2.806
2.806
2.685
2.741
130,922
-0.01(-0.29%)
Sep 05, 2008
2.749
2.863
2.725
2.749
207,834
+0.02(+0.59%)
Sep 04, 2008
2.855
2.895
2.483
2.733
495,522
-0.10(-3.43%)
Sep 03, 2008
3.235
3.235
2.782
2.830
914,723
-0.22(-7.16%)
Sep 02, 2008
3.235
3.340
2.992
3.049
1,370,450
+0.10(+3.29%)
Aug 29, 2008
2.183
2.952
2.143
2.952
1,051,034
+0.77(+35.19%)
Aug 28, 2008
2.216
2.224
2.167
2.183
37,839
+0.02(+0.75%)
Aug 27, 2008
2.264
2.264
2.110
2.167
88,483
-0.04(-1.83%)
Aug 26, 2008
2.119
2.208
2.119
2.208
154,233
+0.06(+2.63%)
Aug 25, 2008
2.119
2.248
2.119
2.151
35,614
+0.02(+1.14%)
Aug 22, 2008
2.111
2.224
2.103
2.127
27,243
-0.02(-0.75%)
Aug 21, 2008
2.272
2.272
2.111
2.143
39,323
-0.10(-4.26%)
Aug 20, 2008
2.305
2.402
2.232
2.238
101,639
-0.08(-3.25%)
Aug 19, 2008
2.103
2.322
2.022
2.314
451,297
+0.14(+6.20%)
Aug 18, 2008
2.103
2.183
1.981
2.179
98,266
+0.04(+2.05%)
Aug 15, 2008
2.111
2.232
2.022
2.135
180,823
+0.15(+7.75%)
Aug 14, 2008
1.973
2.006
1.957
1.981
74,109
-0.02(-1.21%)
Aug 13, 2008
1.976
2.127
1.957
2.006
104,166
+0.05(+2.48%)
Aug 12, 2008
1.900
2.046
1.855
1.957
118,139
-0.07(-3.59%)
Aug 11, 2008
2.086
2.086
1.997
2.030
109,414
+0.05(+2.45%)
Aug 08, 2008
2.062
2.119
1.965
1.981
118,460
-0.04(-2.00%)
Aug 07, 2008
1.989
2.143
1.981
2.022
385,024
+0.08(+4.17%)
Aug 06, 2008
1.997
2.022
1.908
1.941
147,826
+0.03(+1.69%)
Aug 05, 2008
2.030
2.070
1.852
1.908
371,838
-0.13(-6.57%)
Aug 04, 2008
2.143
2.171
2.022
2.043
59,485
-0.13(-6.10%)
Aug 01, 2008
2.386
2.386
2.054
2.175
111,025
-0.20(-8.50%)
Jul 31, 2008
2.297
2.377
2.297
2.377
38,317
+0.07(+3.16%)
Jul 30, 2008
2.329
2.329
2.280
2.305
7,967
+0.01(+0.35%)
Jul 29, 2008
2.297
2.353
2.272
2.297
29,058
-0.01(-0.35%)
Jul 28, 2008
2.264
2.313
2.232
2.305
40,356
+0.06(+2.89%)
Jul 25, 2008
2.094
2.305
2.094
2.240
124,336
+0.16(+7.78%)
Jul 24, 2008
2.022
2.216
2.022
2.078
97,413
+0.07(+3.63%)
Jul 23, 2008
2.022
2.385
1.941
2.006
144,072
+0.02(+0.81%)
Jul 22, 2008
1.981
2.022
1.981
1.989
39,160
+0.02(+0.82%)
Jul 21, 2008
2.030
2.062
1.860
1.973
121,487
-0.02(-0.81%)
Jul 18, 2008
2.029
2.070
1.989
1.989
102,124
-0.03(-1.60%)
Jul 17, 2008
2.038
2.065
1.997
2.022
49,602
-0.04(-1.96%)
Jul 16, 2008
2.030
2.103
2.014
2.062
41,609
+0.00(+0.00%)
Jul 15, 2008
2.103
2.103
1.941
2.062
147,134
-0.06(-3.04%)
Jul 14, 2008
2.224
2.224
2.103
2.127
55,859
-0.01(-0.38%)
Jul 11, 2008
2.143
2.167
2.094
2.135
54,027
-0.06(-2.94%)
Jul 10, 2008
2.232
2.280
2.135
2.200
87,723
-0.05(-2.16%)
Jul 09, 2008
2.232
2.377
2.159
2.248
59,287
+0.04(+1.84%)
Jul 08, 2008
2.192
2.264
2.103
2.208
93,441
+0.03(+1.49%)
Jul 07, 2008
2.337
2.386
2.111
2.175
268,629
-0.19(-7.87%)
Jul 04, 2008
2.369
2.386
2.289
2.361
59,653
+0.00(+0.00%)
Jul 03, 2008
2.369
2.386
2.289
2.361
59,653
+0.06(+2.81%)
Jul 02, 2008
2.433
2.433
2.175
2.297
213,427
-0.06(-2.74%)
Jul 01, 2008
2.466
2.466
2.353
2.361
57,952
-0.16(-6.41%)
Jun 30, 2008
2.507
2.525
2.353
2.523
120,525
+0.05(+1.96%)
Jun 27, 2008
2.588
2.604
2.475
2.475
209,110
-0.15(-5.56%)
Jun 26, 2008
2.709
2.709
2.499
2.620
101,727
-0.08(-2.99%)
Jun 25, 2008
2.725
2.758
2.685
2.701
52,703
-0.02(-0.89%)
Jun 24, 2008
2.758
2.774
2.693
2.725
65,324
-0.03(-1.17%)
Jun 23, 2008
2.669
2.769
2.612
2.758
188,121
+0.11(+4.28%)
Jun 20, 2008
2.572
2.644
2.450
2.644
81,905
+0.08(+3.15%)
Jun 19, 2008
2.604
2.654
2.547
2.563
81,906
-0.02(-0.63%)
Jun 18, 2008
2.604
2.612
2.547
2.580
123,426
+0.00(+0.00%)
Jun 17, 2008
2.523
2.596
2.491
2.580
97,692
+0.06(+2.24%)
Jun 16, 2008
2.507
2.531
2.426
2.523
56,340
+0.01(+0.39%)
Jun 13, 2008
2.507
2.523
2.458
2.513
88,942
+0.02(+0.91%)
Jun 12, 2008
2.386
2.507
2.280
2.491
342,986
+0.15(+6.20%)
Jun 11, 2008
2.377
2.394
2.264
2.345
199,469
-0.06(-2.36%)
Jun 10, 2008
2.369
2.402
2.345
2.402
92,826
+0.04(+1.71%)
Jun 09, 2008
2.323
2.402
2.323
2.361
95,239
+0.00(+0.00%)
Jun 06, 2008
2.321
2.418
2.321
2.361
133,127
+0.01(+0.34%)
Jun 05, 2008
2.353
2.353
2.264
2.353
95,579
+0.06(+2.65%)
Jun 04, 2008
2.329
2.345
2.272
2.293
83,411
-0.10(-4.22%)
Jun 03, 2008
2.418
2.418
2.272
2.394
90,734
-0.04(-1.66%)
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.