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
Cognex Cp
(NQ:
CGNX
)
43.80
UNCHANGED
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 28, 2010
4.261
4.246
4.159
4.178
522,985
-0.08(-1.95%)
May 27, 2010
4.209
4.272
4.170
4.261
454,410
+0.16(+3.78%)
May 26, 2010
4.115
4.202
4.071
4.106
1,024,263
+0.01(+0.32%)
May 25, 2010
3.981
4.095
3.918
4.093
1,392,057
-0.00(-0.11%)
May 24, 2010
4.189
4.191
4.086
4.097
470,918
-0.09(-2.09%)
May 21, 2010
4.049
4.200
4.034
4.185
848,211
+0.06(+1.54%)
May 20, 2010
4.148
4.299
4.121
4.121
859,249
-0.21(-4.90%)
May 19, 2010
4.423
4.441
4.296
4.334
933,288
-0.09(-2.13%)
May 18, 2010
4.605
4.634
4.419
4.428
539,707
-0.11(-2.46%)
May 17, 2010
4.511
4.568
4.391
4.539
766,396
+0.03(+0.73%)
May 14, 2010
4.555
4.579
4.432
4.507
733,395
-0.08(-1.72%)
May 13, 2010
4.599
4.625
4.548
4.585
1,150,465
-0.02(-0.33%)
May 12, 2010
4.566
4.623
4.557
4.601
1,941,807
+0.04(+0.96%)
May 11, 2010
4.629
4.666
4.478
4.557
1,386,991
+0.00(+0.00%)
May 10, 2010
4.528
4.570
4.419
4.557
918,101
+0.24(+5.63%)
May 07, 2010
4.511
4.585
4.253
4.314
1,936,503
-0.22(-4.87%)
May 06, 2010
4.679
4.791
4.224
4.535
1,211,948
-0.16(-3.45%)
May 05, 2010
4.695
4.795
4.638
4.697
1,435,060
-0.09(-1.96%)
May 04, 2010
4.795
4.944
4.769
4.791
2,302,497
+0.11(+2.29%)
May 03, 2010
4.590
4.735
4.590
4.684
853,127
+0.11(+2.34%)
Apr 30, 2010
4.708
4.741
4.577
4.577
879,329
-0.14(-3.06%)
Apr 29, 2010
4.697
4.732
4.655
4.721
993,455
+0.04(+0.89%)
Apr 28, 2010
4.651
4.723
4.629
4.679
661,865
+0.05(+1.14%)
Apr 27, 2010
4.669
4.721
4.559
4.627
1,006,394
-0.06(-1.35%)
Apr 26, 2010
4.747
4.791
4.682
4.690
728,118
-0.08(-1.61%)
Apr 23, 2010
4.739
4.769
4.669
4.767
776,722
+0.04(+0.79%)
Apr 22, 2010
4.458
4.735
4.397
4.730
2,350,187
+0.39(+8.92%)
Apr 21, 2010
4.349
4.356
4.288
4.342
489,207
-0.01(-0.30%)
Apr 20, 2010
4.316
4.384
4.301
4.356
696,378
+0.07(+1.69%)
Apr 19, 2010
4.272
4.301
4.178
4.283
406,995
+0.00(+0.10%)
Apr 16, 2010
4.310
4.328
4.205
4.279
1,191,708
-0.03(-0.71%)
Apr 15, 2010
4.292
4.364
4.272
4.310
852,231
+0.02(+0.51%)
Apr 14, 2010
4.189
4.288
4.189
4.288
1,049,095
+0.11(+2.62%)
Apr 13, 2010
4.150
4.209
4.097
4.178
345,192
+0.02(+0.42%)
Apr 12, 2010
4.159
4.187
4.145
4.161
291,969
-0.01(-0.16%)
Apr 09, 2010
4.152
4.281
4.108
4.167
328,351
+0.00(+0.05%)
Apr 08, 2010
4.141
4.196
4.101
4.165
364,221
-0.00(-0.11%)
Apr 07, 2010
4.148
4.187
4.132
4.170
578,565
+0.00(+0.11%)
Apr 06, 2010
4.141
4.174
4.108
4.165
345,790
+0.01(+0.26%)
Apr 05, 2010
4.126
4.172
4.108
4.154
629,229
+0.06(+1.39%)
Apr 01, 2010
4.084
4.097
4.097
4.097
1,056,323
+0.05(+1.24%)
Mar 31, 2010
4.069
4.154
4.047
4.047
1,019,402
-0.05(-1.23%)
Mar 30, 2010
4.106
4.150
4.067
4.097
363,371
-0.01(-0.32%)
Mar 29, 2010
4.117
4.159
4.082
4.110
361,576
-0.00(-0.11%)
Mar 26, 2010
4.145
4.174
4.067
4.115
569,217
-0.03(-0.69%)
Mar 25, 2010
4.163
4.261
4.139
4.143
668,567
-0.00(-0.11%)
Mar 24, 2010
4.159
4.196
4.148
4.148
659,407
-0.04(-0.99%)
Mar 23, 2010
4.174
4.213
4.132
4.189
680,012
+0.01(+0.16%)
Mar 22, 2010
4.143
4.198
4.093
4.183
451,057
+0.02(+0.47%)
Mar 19, 2010
4.303
4.305
4.156
4.163
776,064
-0.11(-2.66%)
Mar 18, 2010
4.257
4.316
4.226
4.277
265,177
-0.00(-0.10%)
Mar 17, 2010
4.286
4.334
4.255
4.281
429,300
+0.02(+0.36%)
Mar 16, 2010
4.231
4.270
4.196
4.266
265,552
+0.05(+1.25%)
Mar 15, 2010
4.185
4.235
4.150
4.213
413,455
+0.01(+0.16%)
Mar 12, 2010
4.207
4.224
4.145
4.207
226,013
+0.00(+0.10%)
Mar 11, 2010
4.191
4.205
4.116
4.202
365,610
-0.02(-0.41%)
Mar 10, 2010
4.202
4.248
4.200
4.220
652,919
+0.02(+0.42%)
Mar 09, 2010
4.244
4.268
4.167
4.202
1,185,183
-0.07(-1.54%)
Mar 08, 2010
4.244
4.296
4.231
4.268
223,175
+0.01(+0.31%)
Mar 05, 2010
4.286
4.336
4.235
4.255
757,158
-0.02(-0.51%)
Mar 04, 2010
4.261
4.277
4.218
4.277
205,585
+0.03(+0.72%)
Mar 03, 2010
4.242
4.299
4.207
4.246
373,094
+0.02(+0.57%)
Mar 02, 2010
4.189
4.233
4.178
4.222
625,982
+0.03(+0.62%)
Mar 01, 2010
4.150
4.226
4.139
4.196
975,371
+0.07(+1.69%)
Feb 26, 2010
4.176
4.176
4.106
4.126
430,939
-0.05(-1.10%)
Feb 25, 2010
4.089
4.172
4.069
4.172
304,553
+0.02(+0.37%)
Feb 24, 2010
4.111
4.172
4.080
4.157
401,866
+0.05(+1.28%)
Feb 23, 2010
4.137
4.150
4.087
4.104
602,025
-0.04(-0.90%)
Feb 22, 2010
4.148
4.154
4.111
4.141
529,819
+0.00(+0.00%)
Feb 19, 2010
4.148
4.165
4.135
4.141
626,637
-0.01(-0.16%)
Feb 18, 2010
4.137
4.154
4.117
4.148
1,122,096
+0.02(+0.48%)
Feb 17, 2010
4.148
4.148
4.091
4.128
1,197,944
-0.02(-0.42%)
Feb 16, 2010
4.133
4.148
4.078
4.146
1,259,847
+0.05(+1.33%)
Feb 12, 2010
4.021
4.091
4.091
4.091
5,030,541
+0.30(+8.01%)
Feb 11, 2010
3.722
3.790
3.683
3.788
671,972
+0.04(+1.11%)
Feb 10, 2010
3.722
3.748
3.659
3.746
406,662
+0.01(+0.35%)
Feb 09, 2010
3.716
3.735
3.663
3.733
827,597
+0.07(+1.97%)
Feb 08, 2010
3.694
3.694
3.624
3.661
812,316
-0.03(-0.71%)
Feb 05, 2010
3.624
3.687
3.596
3.687
505,752
+0.06(+1.69%)
Feb 04, 2010
3.628
3.687
3.615
3.626
1,120,346
-0.04(-1.13%)
Feb 03, 2010
3.615
3.670
3.604
3.668
577,101
+0.03(+0.72%)
Feb 02, 2010
3.602
3.650
3.550
3.641
704,797
+0.03(+0.85%)
Feb 01, 2010
3.578
3.622
3.530
3.611
527,968
+0.04(+1.04%)
Jan 29, 2010
3.593
3.659
3.571
3.574
921,383
-0.02(-0.43%)
Jan 28, 2010
3.711
3.711
3.578
3.589
676,475
-0.13(-3.41%)
Jan 27, 2010
3.626
3.720
3.591
3.716
437,769
+0.06(+1.61%)
Jan 26, 2010
3.678
3.709
3.646
3.657
409,405
-0.05(-1.24%)
Jan 25, 2010
3.746
3.746
3.682
3.702
266,684
+0.00(+0.06%)
Jan 22, 2010
3.779
3.823
3.683
3.700
587,284
-0.09(-2.36%)
Jan 21, 2010
3.908
3.960
3.768
3.790
698,609
-0.12(-3.18%)
Jan 20, 2010
3.803
3.919
3.770
3.914
919,189
+0.07(+1.82%)
Jan 19, 2010
3.722
3.855
3.722
3.844
830,584
+0.12(+3.16%)
Jan 15, 2010
3.833
3.726
3.726
3.726
1,538,204
-0.09(-2.35%)
Jan 14, 2010
3.783
3.827
3.759
3.816
282,854
+0.02(+0.63%)
Jan 13, 2010
3.777
3.799
3.694
3.792
377,977
+0.02(+0.46%)
Jan 12, 2010
3.770
3.799
3.737
3.775
240,730
-0.03(-0.92%)
Jan 11, 2010
3.842
3.849
3.770
3.809
187,154
-0.02(-0.57%)
Jan 08, 2010
3.825
3.840
3.796
3.831
231,866
+0.00(+0.11%)
Jan 07, 2010
3.827
3.829
3.746
3.827
260,454
+0.01(+0.23%)
Jan 06, 2010
3.855
3.895
3.796
3.818
441,929
-0.05(-1.24%)
Jan 05, 2010
3.943
3.993
3.864
3.866
382,114
-0.09(-2.37%)
Jan 04, 2010
3.903
3.978
3.897
3.960
329,623
+0.09(+2.43%)
Dec 31, 2009
3.923
3.866
3.866
3.866
765,895
-0.07(-1.77%)
Dec 30, 2009
3.899
3.943
3.884
3.936
396,273
+0.02(+0.45%)
Dec 29, 2009
3.919
3.958
3.910
3.919
318,148
-0.00(-0.06%)
Dec 28, 2009
3.936
3.936
3.875
3.921
304,640
+0.01(+0.22%)
Dec 24, 2009
3.927
3.927
3.884
3.912
106,675
+0.01(+0.28%)
Dec 23, 2009
3.888
3.927
3.803
3.901
394,894
+0.02(+0.62%)
Dec 22, 2009
3.890
3.905
3.836
3.877
509,737
+0.00(+0.11%)
Dec 21, 2009
3.746
3.884
3.720
3.873
648,148
+0.14(+3.68%)
Dec 18, 2009
3.812
3.827
3.726
3.735
1,665,822
-0.03(-0.93%)
Dec 17, 2009
3.783
3.794
3.698
3.770
500,012
-0.03(-0.75%)
Dec 16, 2009
3.838
3.849
3.757
3.799
473,109
+0.00(+0.06%)
Dec 15, 2009
3.805
3.899
3.698
3.796
477,828
-0.03(-0.80%)
Dec 14, 2009
3.764
3.833
3.711
3.827
444,732
+0.10(+2.63%)
Dec 11, 2009
3.726
3.748
3.657
3.729
348,097
+0.01(+0.18%)
Dec 10, 2009
3.812
3.823
3.704
3.722
430,532
-0.06(-1.67%)
Dec 09, 2009
3.833
3.838
3.751
3.785
848,430
-0.06(-1.48%)
Dec 08, 2009
3.864
3.890
3.799
3.842
313,123
-0.04(-0.96%)
Dec 07, 2009
3.827
3.905
3.827
3.879
295,753
+0.04(+1.02%)
Dec 04, 2009
3.705
3.851
3.687
3.840
856,089
+0.21(+5.84%)
Dec 03, 2009
3.672
3.720
3.624
3.628
729,648
-0.01(-0.36%)
Dec 02, 2009
3.587
3.668
3.587
3.641
885,690
+0.07(+1.89%)
Dec 01, 2009
3.637
3.652
3.541
3.574
1,098,244
-0.02(-0.55%)
Nov 30, 2009
3.633
3.633
3.505
3.593
2,035,124
-0.04(-1.02%)
Nov 27, 2009
3.633
3.687
3.626
3.630
289,565
-0.12(-3.20%)
Nov 25, 2009
3.812
3.823
3.746
3.751
350,296
-0.05(-1.43%)
Nov 24, 2009
3.833
3.838
3.764
3.805
375,549
-0.04(-0.97%)
Nov 23, 2009
3.803
3.871
3.803
3.842
507,176
+0.10(+2.68%)
Nov 20, 2009
3.733
3.790
3.711
3.742
537,111
-0.03(-0.81%)
Nov 19, 2009
3.812
3.814
3.724
3.772
624,181
-0.08(-2.15%)
Nov 18, 2009
3.886
3.901
3.831
3.855
353,054
-0.03(-0.79%)
Nov 17, 2009
3.925
3.967
3.868
3.886
503,173
-0.04(-1.00%)
Nov 16, 2009
3.737
3.954
3.726
3.925
669,137
+0.21(+5.58%)
Nov 13, 2009
3.709
3.737
3.659
3.718
342,976
+0.02(+0.59%)
Nov 12, 2009
3.801
3.871
3.685
3.696
529,205
-0.10(-2.65%)
Nov 11, 2009
3.809
3.842
3.744
3.796
441,667
+0.02(+0.52%)
Nov 10, 2009
3.757
3.830
3.746
3.777
324,758
-0.01(-0.35%)
Nov 09, 2009
3.744
3.799
3.724
3.790
501,908
+0.09(+2.42%)
Nov 06, 2009
3.678
3.753
3.676
3.700
513,658
-0.03(-0.76%)
Nov 05, 2009
3.648
3.744
3.648
3.729
599,501
+0.10(+2.89%)
Nov 04, 2009
3.687
3.724
3.622
3.624
972,467
-0.02(-0.60%)
Nov 03, 2009
3.547
3.676
3.497
3.646
1,144,216
+0.12(+3.53%)
Nov 02, 2009
3.526
3.543
3.456
3.521
774,200
+0.01(+0.25%)
Oct 30, 2009
3.585
3.596
3.478
3.513
930,673
-0.11(-2.96%)
Oct 29, 2009
3.617
3.639
3.578
3.620
575,630
+0.03(+0.79%)
Oct 28, 2009
3.665
3.705
3.576
3.591
694,184
-0.07(-1.91%)
Oct 27, 2009
3.689
3.733
3.644
3.661
595,964
-0.01(-0.30%)
Oct 26, 2009
3.674
3.777
3.628
3.672
845,819
-0.01(-0.24%)
Oct 23, 2009
3.698
3.761
3.661
3.681
763,243
-0.06(-1.52%)
Oct 22, 2009
3.709
3.751
3.646
3.737
441,782
+0.03(+0.88%)
Oct 21, 2009
3.757
3.840
3.696
3.705
706,799
-0.05(-1.39%)
Oct 20, 2009
3.702
3.794
3.702
3.757
640,475
-0.03(-0.69%)
Oct 19, 2009
3.759
3.803
3.711
3.783
476,366
+0.05(+1.29%)
Oct 16, 2009
3.683
3.757
3.639
3.735
633,274
+0.03(+0.88%)
Oct 15, 2009
3.676
3.716
3.650
3.702
453,188
+0.01(+0.24%)
Oct 14, 2009
3.729
3.737
3.676
3.694
581,031
+0.00(+0.00%)
Oct 13, 2009
3.726
3.740
3.661
3.694
606,051
-0.04(-1.17%)
Oct 12, 2009
3.744
3.757
3.661
3.737
510,740
+0.07(+1.84%)
Oct 09, 2009
3.604
3.683
3.600
3.670
1,012,603
+0.07(+1.82%)
Oct 08, 2009
3.554
3.624
3.532
3.604
927,778
+0.08(+2.29%)
Oct 07, 2009
3.528
3.582
3.513
3.523
281,214
-0.03(-0.86%)
Oct 06, 2009
3.480
3.567
3.465
3.554
372,077
+0.08(+2.20%)
Oct 05, 2009
3.449
3.478
3.414
3.478
498,867
+0.05(+1.59%)
Oct 02, 2009
3.445
3.482
3.404
3.423
524,505
-0.04(-1.26%)
Oct 01, 2009
3.550
3.576
3.467
3.467
658,816
-0.11(-3.05%)
Sep 30, 2009
3.617
3.644
3.543
3.576
514,340
-0.05(-1.27%)
Sep 29, 2009
3.644
3.652
3.602
3.622
433,189
-0.03(-0.78%)
Sep 28, 2009
3.598
3.700
3.574
3.650
448,694
+0.06(+1.70%)
Sep 25, 2009
3.654
3.654
3.569
3.589
401,875
-0.07(-1.79%)
Sep 24, 2009
3.731
3.753
3.630
3.654
413,661
-0.07(-1.93%)
Sep 23, 2009
3.687
3.775
3.661
3.726
673,172
+0.03(+0.89%)
Sep 22, 2009
3.735
3.753
3.674
3.694
341,185
-0.03(-0.70%)
Sep 21, 2009
3.757
3.814
3.716
3.720
443,765
-0.08(-2.18%)
Sep 18, 2009
3.768
3.827
3.722
3.803
1,090,104
+0.05(+1.22%)
Sep 17, 2009
3.781
3.901
3.729
3.757
1,061,227
-0.02(-0.58%)
Sep 16, 2009
3.694
3.788
3.674
3.779
585,158
+0.09(+2.30%)
Sep 15, 2009
3.609
3.698
3.609
3.694
647,740
+0.07(+1.87%)
Sep 14, 2009
3.565
3.628
3.550
3.626
280,028
+0.02(+0.67%)
Sep 11, 2009
3.637
3.639
3.552
3.602
562,369
-0.04(-1.14%)
Sep 10, 2009
3.617
3.644
3.580
3.644
343,713
+0.01(+0.30%)
Sep 09, 2009
3.554
3.650
3.554
3.633
462,656
+0.05(+1.46%)
Sep 08, 2009
3.582
3.585
3.510
3.580
396,479
+0.02(+0.43%)
Sep 04, 2009
3.539
3.574
3.489
3.565
523,516
+0.03(+0.74%)
Sep 03, 2009
3.517
3.541
3.491
3.539
457,453
+0.02(+0.68%)
Sep 02, 2009
3.506
3.552
3.485
3.515
817,767
-0.01(-0.31%)
Sep 01, 2009
3.493
3.611
3.493
3.526
1,414,446
+0.03(+0.81%)
Aug 31, 2009
3.517
3.552
3.475
3.497
582,561
-0.05(-1.54%)
Aug 28, 2009
3.591
3.622
3.521
3.552
395,668
-0.02(-0.55%)
Aug 27, 2009
3.547
3.591
3.473
3.571
438,140
+0.01(+0.18%)
Aug 26, 2009
3.556
3.591
3.547
3.565
383,744
+0.00(+0.00%)
Aug 25, 2009
3.561
3.611
3.523
3.565
617,645
+0.02(+0.55%)
Aug 24, 2009
3.515
3.545
3.445
3.545
681,724
+0.03(+0.74%)
Aug 21, 2009
3.473
3.523
3.443
3.519
759,794
+0.10(+2.87%)
Aug 20, 2009
3.441
3.462
3.386
3.421
435,754
-0.02(-0.51%)
Aug 19, 2009
3.338
3.438
3.338
3.438
529,782
+0.05(+1.42%)
Aug 18, 2009
3.377
3.399
3.320
3.390
580,907
+0.04(+1.24%)
Aug 17, 2009
3.432
3.432
3.338
3.349
1,193,757
-0.12(-3.58%)
Aug 14, 2009
3.565
3.565
3.430
3.473
794,877
-0.10(-2.75%)
Aug 13, 2009
3.534
3.595
3.491
3.571
486,810
+0.05(+1.30%)
Aug 12, 2009
3.495
3.582
3.491
3.526
776,550
+0.03(+0.75%)
Aug 11, 2009
3.519
3.541
3.482
3.499
418,457
-0.05(-1.35%)
Aug 10, 2009
3.571
3.615
3.530
3.547
596,734
-0.04(-1.16%)
Aug 07, 2009
3.639
3.685
3.587
3.589
1,118,926
-0.01(-0.36%)
Aug 06, 2009
3.620
3.676
3.578
3.602
1,483,533
-0.01(-0.36%)
Aug 05, 2009
3.604
3.650
3.569
3.615
1,413,544
+0.00(+0.06%)
Aug 04, 2009
3.602
3.652
3.602
3.613
1,096,151
-0.02(-0.54%)
Aug 03, 2009
3.644
3.685
3.591
3.633
1,218,644
+0.03(+0.85%)
Jul 31, 2009
3.602
3.707
3.598
3.602
1,384,466
-0.02(-0.54%)
Jul 30, 2009
3.547
3.650
3.541
3.622
1,958,580
+0.08(+2.34%)
Jul 29, 2009
3.519
3.547
3.508
3.539
1,124,647
-0.02(-0.55%)
Jul 28, 2009
3.523
3.569
3.523
3.558
1,041,118
+0.00(+0.00%)
Jul 27, 2009
3.554
3.569
3.521
3.558
1,009,511
+0.01(+0.31%)
Jul 24, 2009
3.602
3.609
3.510
3.547
1,126,406
-0.07(-1.99%)
Jul 23, 2009
3.392
3.663
3.388
3.620
1,936,259
+0.21(+6.28%)
Jul 22, 2009
3.384
3.438
3.384
3.406
1,428,353
-0.00(-0.06%)
Jul 21, 2009
3.392
3.423
3.351
3.408
573,253
-0.02(-0.45%)
Jul 20, 2009
3.386
3.432
3.360
3.423
801,327
+0.05(+1.62%)
Jul 17, 2009
3.392
3.408
3.351
3.368
878,814
-0.02(-0.45%)
Jul 16, 2009
3.305
3.395
3.253
3.384
596,674
+0.07(+2.18%)
Jul 15, 2009
3.124
3.325
3.101
3.312
1,077,338
+0.21(+6.91%)
Jul 14, 2009
3.063
3.124
3.054
3.098
376,113
+0.02(+0.78%)
Jul 13, 2009
2.991
3.078
2.965
3.074
808,867
+0.07(+2.18%)
Jul 10, 2009
2.995
3.024
2.973
3.008
422,428
+0.00(+0.15%)
Jul 09, 2009
3.058
3.120
3.000
3.004
1,119,123
-0.03(-1.08%)
Jul 08, 2009
3.048
3.076
2.989
3.037
930,769
-0.01(-0.22%)
Jul 07, 2009
3.021
3.087
3.017
3.043
1,657,256
-0.01(-0.36%)
Jul 06, 2009
3.074
3.082
3.034
3.054
1,511,832
-0.02(-0.71%)
Jul 02, 2009
3.148
3.183
3.067
3.076
977,084
-0.11(-3.56%)
Jul 01, 2009
3.117
3.216
3.104
3.189
1,439,288
+0.10(+3.40%)
Jun 30, 2009
3.113
3.144
3.078
3.085
1,141,834
-0.03(-0.91%)
Jun 29, 2009
3.107
3.133
3.043
3.113
815,229
-0.00(-0.14%)
Jun 26, 2009
3.065
3.117
3.052
3.117
6,475,129
+0.03(+0.85%)
Jun 25, 2009
3.045
3.091
3.041
3.091
977,341
+0.04(+1.43%)
Jun 24, 2009
3.072
3.093
3.045
3.048
1,006,964
-0.01(-0.21%)
Jun 23, 2009
3.048
3.076
2.973
3.054
1,064,952
+0.02(+0.65%)
Jun 22, 2009
3.146
3.146
3.017
3.034
933,174
-0.12(-3.74%)
Jun 19, 2009
3.139
3.211
3.123
3.152
1,614,665
+0.07(+2.27%)
Jun 18, 2009
3.058
3.111
3.041
3.082
464,315
+0.02(+0.50%)
Jun 17, 2009
3.034
3.098
3.019
3.067
482,518
+0.03(+0.93%)
Jun 16, 2009
3.111
3.131
3.037
3.039
489,806
-0.07(-2.32%)
Jun 15, 2009
3.120
3.133
3.069
3.111
773,664
-0.03(-0.83%)
Jun 12, 2009
3.096
3.139
3.052
3.137
1,055,827
+0.05(+1.70%)
Jun 11, 2009
3.100
3.174
3.080
3.085
729,387
+0.00(+0.00%)
Jun 10, 2009
3.056
3.091
3.004
3.085
1,458,788
+0.05(+1.58%)
Jun 09, 2009
2.997
3.048
2.997
3.037
631,222
+0.07(+2.20%)
Jun 08, 2009
2.956
3.019
2.917
2.971
456,463
-0.03(-1.09%)
Jun 05, 2009
3.037
3.050
2.984
3.004
436,432
+0.00(+0.15%)
Jun 04, 2009
2.938
3.004
2.893
3.000
1,464,482
+0.07(+2.38%)
Jun 03, 2009
2.932
2.962
2.893
2.930
1,241,300
-0.02(-0.67%)
Jun 02, 2009
2.906
2.978
2.903
2.949
1,161,834
+0.04(+1.50%)
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.