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
Marten Transport L
(NQ:
MRTN
)
17.70
+0.28 (+1.61%)
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, 2012
4.314
4.410
4.260
4.385
451,882
+0.07(+1.54%)
May 30, 2012
4.337
4.361
4.303
4.318
206,445
-0.07(-1.56%)
May 29, 2012
4.400
4.464
4.359
4.387
251,516
+0.01(+0.15%)
May 25, 2012
4.400
4.427
4.342
4.380
278,917
-0.01(-0.34%)
May 24, 2012
4.374
4.440
4.357
4.395
335,735
+0.01(+0.34%)
May 23, 2012
4.273
4.382
4.262
4.380
463,965
+0.05(+1.19%)
May 22, 2012
4.453
4.526
4.305
4.329
237,608
-0.11(-2.56%)
May 21, 2012
4.355
4.451
4.327
4.442
193,778
+0.11(+2.57%)
May 18, 2012
4.230
4.391
4.190
4.331
472,653
+0.20(+4.88%)
May 17, 2012
4.145
4.196
4.106
4.130
425,593
-0.05(-1.13%)
May 16, 2012
4.247
4.260
4.127
4.177
178,969
-0.04(-0.96%)
May 15, 2012
4.202
4.254
4.192
4.217
156,335
+0.01(+0.25%)
May 14, 2012
4.226
4.269
4.181
4.207
137,577
-0.07(-1.65%)
May 11, 2012
4.312
4.344
4.252
4.277
368,089
-0.06(-1.29%)
May 10, 2012
4.442
4.442
4.282
4.333
396,530
-0.08(-1.72%)
May 09, 2012
4.428
4.481
4.369
4.409
205,999
-0.08(-1.86%)
May 08, 2012
4.379
4.497
4.362
4.493
206,906
+0.09(+2.04%)
May 07, 2012
4.375
4.439
4.358
4.403
140,632
+0.01(+0.15%)
May 04, 2012
4.463
4.463
4.381
4.396
417,056
-0.08(-1.86%)
May 03, 2012
4.552
4.585
4.471
4.480
186,988
-0.06(-1.37%)
May 02, 2012
4.443
4.542
4.413
4.542
423,310
+0.06(+1.34%)
May 01, 2012
4.505
4.587
4.480
4.482
209,864
-0.03(-0.57%)
Apr 30, 2012
4.608
4.608
4.505
4.508
255,084
-0.12(-2.59%)
Apr 27, 2012
4.520
4.649
4.503
4.627
199,333
+0.10(+2.12%)
Apr 26, 2012
4.621
4.649
4.514
4.531
399,962
-0.10(-2.26%)
Apr 25, 2012
4.649
4.741
4.617
4.636
403,780
+0.05(+1.17%)
Apr 24, 2012
4.495
4.582
4.495
4.582
342,911
+0.09(+1.90%)
Apr 23, 2012
4.467
4.538
4.433
4.497
489,223
-0.05(-1.04%)
Apr 20, 2012
4.578
4.578
4.503
4.544
397,143
+0.03(+0.71%)
Apr 19, 2012
4.621
4.621
4.469
4.512
710,007
-0.11(-2.32%)
Apr 18, 2012
4.707
4.773
4.576
4.619
767,815
-0.09(-1.95%)
Apr 17, 2012
4.681
4.717
4.639
4.711
1,079,198
+0.07(+1.47%)
Apr 16, 2012
4.619
4.679
4.576
4.642
312,055
+0.03(+0.60%)
Apr 13, 2012
4.630
4.642
4.578
4.615
238,864
-0.05(-1.01%)
Apr 12, 2012
4.638
4.674
4.636
4.662
220,625
+0.02(+0.37%)
Apr 11, 2012
4.619
4.668
4.619
4.644
305,988
+0.08(+1.69%)
Apr 10, 2012
4.659
4.659
4.525
4.567
301,127
-0.10(-2.15%)
Apr 09, 2012
4.672
4.707
4.621
4.668
280,896
-0.10(-2.11%)
Apr 05, 2012
4.709
4.779
4.662
4.769
259,950
+0.07(+1.50%)
Apr 04, 2012
4.655
4.730
4.640
4.698
173,512
-0.03(-0.54%)
Apr 03, 2012
4.794
4.805
4.670
4.724
380,998
-0.09(-1.87%)
Apr 02, 2012
4.696
4.816
4.623
4.813
242,945
+0.09(+1.95%)
Mar 30, 2012
4.869
4.869
4.707
4.721
292,540
-0.10(-2.13%)
Mar 29, 2012
4.784
4.837
4.713
4.824
101,349
-0.01(-0.13%)
Mar 28, 2012
4.807
4.839
4.756
4.831
228,599
+0.04(+0.85%)
Mar 27, 2012
4.837
4.837
4.743
4.790
200,408
-0.05(-1.06%)
Mar 26, 2012
4.764
4.848
4.754
4.841
165,327
+0.13(+2.72%)
Mar 23, 2012
4.764
4.764
4.657
4.713
263,292
-0.06(-1.34%)
Mar 22, 2012
4.828
4.852
4.742
4.777
228,244
-0.12(-2.53%)
Mar 21, 2012
4.828
4.905
4.805
4.901
235,415
+0.08(+1.73%)
Mar 20, 2012
4.841
4.891
4.803
4.818
245,483
-0.07(-1.44%)
Mar 19, 2012
4.803
4.948
4.773
4.888
296,083
+0.07(+1.47%)
Mar 16, 2012
4.856
4.856
4.704
4.818
707,516
-0.09(-1.87%)
Mar 15, 2012
4.790
4.914
4.724
4.910
303,987
+0.13(+2.82%)
Mar 14, 2012
4.799
4.803
4.743
4.775
301,491
-0.03(-0.62%)
Mar 13, 2012
4.711
4.805
4.664
4.805
300,211
+0.15(+3.12%)
Mar 12, 2012
4.612
4.674
4.576
4.659
277,783
+0.04(+0.83%)
Mar 09, 2012
4.437
4.679
4.422
4.621
348,403
+0.19(+4.25%)
Mar 08, 2012
4.360
4.441
4.304
4.433
193,939
+0.10(+2.32%)
Mar 07, 2012
4.330
4.347
4.225
4.332
432,074
+0.03(+0.70%)
Mar 06, 2012
4.321
4.360
4.247
4.302
326,080
-0.07(-1.66%)
Mar 05, 2012
4.311
4.390
4.266
4.375
171,471
+0.04(+1.04%)
Mar 02, 2012
4.497
4.499
4.313
4.330
280,698
-0.16(-3.57%)
Mar 01, 2012
4.492
4.571
4.460
4.490
194,080
+0.03(+0.67%)
Feb 29, 2012
4.559
4.595
4.435
4.460
351,702
-0.09(-2.06%)
Feb 28, 2012
4.567
4.629
4.497
4.554
372,079
-0.02(-0.47%)
Feb 27, 2012
4.574
4.625
4.490
4.576
148,787
-0.02(-0.51%)
Feb 24, 2012
4.676
4.695
4.586
4.599
159,755
-0.08(-1.65%)
Feb 23, 2012
4.619
4.700
4.548
4.676
276,108
+0.08(+1.67%)
Feb 22, 2012
4.730
4.730
4.599
4.599
159,395
-0.13(-2.84%)
Feb 21, 2012
4.864
4.888
4.717
4.734
215,805
-0.13(-2.68%)
Feb 17, 2012
4.881
4.898
4.828
4.864
289,069
-0.01(-0.13%)
Feb 16, 2012
4.569
4.879
4.569
4.871
366,006
+0.30(+6.50%)
Feb 15, 2012
4.710
4.710
4.559
4.574
176,614
-0.13(-2.68%)
Feb 14, 2012
4.740
4.853
4.657
4.700
231,438
-0.10(-2.01%)
Feb 13, 2012
4.638
4.798
4.612
4.796
306,615
+0.21(+4.52%)
Feb 10, 2012
4.642
4.670
4.578
4.589
233,028
-0.10(-2.05%)
Feb 09, 2012
4.785
4.787
4.674
4.685
211,861
-0.09(-1.92%)
Feb 08, 2012
4.766
4.777
4.702
4.777
187,268
+0.03(+0.72%)
Feb 07, 2012
4.717
4.762
4.616
4.742
293,645
+0.00(+0.09%)
Feb 06, 2012
4.753
4.753
4.672
4.738
178,944
-0.03(-0.58%)
Feb 03, 2012
4.764
4.847
4.680
4.766
296,279
+0.08(+1.69%)
Feb 02, 2012
4.685
4.702
4.631
4.687
420,418
+0.02(+0.37%)
Feb 01, 2012
4.700
4.702
4.642
4.670
642,152
+0.00(+0.09%)
Jan 31, 2012
4.595
4.701
4.574
4.666
419,754
+0.09(+1.96%)
Jan 30, 2012
4.559
4.597
4.512
4.576
395,100
+0.00(+0.00%)
Jan 27, 2012
4.499
4.607
4.499
4.576
356,021
+0.06(+1.28%)
Jan 26, 2012
4.552
4.610
4.510
4.518
468,883
-0.02(-0.47%)
Jan 25, 2012
4.394
4.693
4.394
4.539
1,407,409
+0.45(+11.09%)
Jan 24, 2012
4.103
4.137
4.041
4.086
167,728
-0.04(-0.93%)
Jan 23, 2012
4.146
4.197
4.059
4.125
128,635
-0.02(-0.52%)
Jan 20, 2012
4.112
4.176
4.112
4.146
138,545
+0.02(+0.52%)
Jan 19, 2012
4.088
4.131
4.084
4.125
101,670
+0.05(+1.26%)
Jan 18, 2012
4.039
4.084
3.979
4.074
245,306
+0.02(+0.53%)
Jan 17, 2012
4.031
4.103
4.031
4.052
223,146
+0.05(+1.17%)
Jan 13, 2012
3.954
4.046
3.922
4.005
155,942
-0.00(-0.05%)
Jan 12, 2012
4.003
4.048
3.947
4.007
342,035
+0.00(+0.05%)
Jan 11, 2012
3.994
4.012
3.945
4.005
174,564
+0.01(+0.21%)
Jan 10, 2012
3.994
4.056
3.969
3.997
332,925
+0.04(+1.08%)
Jan 09, 2012
3.924
3.984
3.891
3.954
208,557
+0.06(+1.54%)
Jan 06, 2012
3.862
3.909
3.806
3.894
232,808
+0.04(+0.94%)
Jan 05, 2012
3.851
3.885
3.798
3.858
182,111
-0.00(-0.11%)
Jan 04, 2012
3.860
3.924
3.860
3.862
154,992
+0.02(+0.44%)
Dec 30, 2011
3.896
3.903
3.836
3.845
144,806
-0.05(-1.32%)
Dec 29, 2011
3.823
3.909
3.817
3.896
160,827
+0.09(+2.47%)
Dec 28, 2011
3.885
3.885
3.770
3.802
395,086
-0.08(-2.09%)
Dec 27, 2011
3.877
4.084
3.877
3.883
168,472
-0.01(-0.33%)
Dec 23, 2011
3.992
4.001
3.856
3.896
565,075
-0.09(-2.30%)
Dec 21, 2011
3.977
4.007
3.915
3.988
260,026
+0.01(+0.21%)
Dec 20, 2011
3.883
3.997
3.883
3.979
311,561
+0.18(+4.78%)
Dec 19, 2011
3.956
3.971
3.783
3.798
218,243
-0.12(-3.06%)
Dec 16, 2011
3.892
3.973
3.885
3.917
438,180
+0.06(+1.55%)
Dec 15, 2011
3.821
3.868
3.783
3.858
206,278
+0.08(+2.21%)
Dec 14, 2011
3.821
3.845
3.747
3.774
406,638
-0.09(-2.38%)
Dec 13, 2011
3.973
4.007
3.847
3.866
267,901
-0.11(-2.69%)
Dec 12, 2011
3.922
3.977
3.911
3.973
172,852
-0.06(-1.59%)
Dec 09, 2011
3.892
4.067
3.892
4.037
212,338
+0.16(+4.19%)
Dec 08, 2011
4.026
4.031
3.864
3.875
214,429
-0.18(-4.43%)
Dec 07, 2011
3.999
4.067
3.926
4.054
185,401
+0.01(+0.37%)
Dec 06, 2011
4.073
4.082
4.014
4.039
291,956
-0.02(-0.42%)
Dec 05, 2011
4.037
4.097
3.986
4.056
490,902
+0.09(+2.37%)
Dec 02, 2011
3.918
3.980
3.905
3.962
360,623
+0.08(+2.15%)
Dec 01, 2011
3.918
3.926
3.866
3.879
440,934
-0.06(-1.57%)
Nov 30, 2011
3.839
3.950
3.764
3.941
617,950
+0.25(+6.83%)
Nov 29, 2011
3.679
3.711
3.619
3.689
251,360
+0.02(+0.47%)
Nov 28, 2011
3.585
3.725
3.585
3.672
420,605
+0.16(+4.56%)
Nov 25, 2011
3.572
3.625
3.512
3.512
137,207
-0.08(-2.32%)
Nov 23, 2011
3.681
3.681
3.572
3.595
243,954
-0.11(-2.88%)
Nov 22, 2011
3.907
3.939
3.689
3.702
639,717
-0.20(-5.04%)
Nov 21, 2011
3.945
3.986
3.886
3.898
344,201
-0.10(-2.56%)
Nov 18, 2011
3.580
4.048
3.580
4.001
916,009
+0.48(+13.64%)
Nov 17, 2011
3.535
3.578
3.476
3.521
324,795
-0.01(-0.42%)
Nov 16, 2011
3.629
3.655
3.529
3.535
216,712
-0.13(-3.61%)
Nov 15, 2011
3.591
3.700
3.561
3.668
140,247
+0.06(+1.78%)
Nov 14, 2011
3.691
3.715
3.585
3.604
179,049
-0.10(-2.71%)
Nov 11, 2011
3.619
3.715
3.617
3.704
139,633
+0.11(+3.03%)
Nov 10, 2011
3.589
3.636
3.559
3.595
122,719
+0.06(+1.63%)
Nov 09, 2011
3.632
3.661
3.525
3.538
202,286
-0.18(-4.77%)
Nov 08, 2011
3.721
3.743
3.629
3.715
402,670
+0.03(+0.75%)
Nov 07, 2011
3.717
3.734
3.661
3.687
279,609
-0.04(-1.14%)
Nov 04, 2011
3.777
3.777
3.704
3.730
208,647
-0.08(-2.07%)
Nov 03, 2011
3.794
3.822
3.698
3.809
317,516
+0.07(+1.77%)
Nov 02, 2011
3.732
3.753
3.666
3.743
389,808
+0.06(+1.71%)
Nov 01, 2011
3.666
3.762
3.629
3.680
390,061
-0.10(-2.68%)
Oct 31, 2011
3.845
3.847
3.760
3.781
397,083
-0.13(-3.22%)
Oct 28, 2011
3.992
4.061
3.898
3.907
340,552
-0.10(-2.40%)
Oct 27, 2011
3.994
4.090
3.845
4.003
549,855
+0.17(+4.40%)
Oct 26, 2011
3.772
3.864
3.713
3.834
317,572
+0.12(+3.16%)
Oct 25, 2011
3.796
3.849
3.706
3.717
322,575
-0.13(-3.39%)
Oct 24, 2011
3.856
3.913
3.809
3.847
558,871
+0.02(+0.56%)
Oct 21, 2011
3.849
3.856
3.730
3.826
361,147
+0.04(+1.01%)
Oct 20, 2011
3.730
3.807
3.670
3.787
521,105
+0.08(+2.07%)
Oct 19, 2011
4.080
4.093
3.666
3.711
918,159
-0.40(-9.67%)
Oct 18, 2011
3.933
4.227
3.920
4.108
868,331
+0.19(+4.74%)
Oct 17, 2011
3.950
3.990
3.822
3.922
412,362
-0.07(-1.76%)
Oct 14, 2011
3.907
4.014
3.907
3.992
535,114
+0.13(+3.49%)
Oct 13, 2011
3.841
3.866
3.783
3.858
269,819
-0.01(-0.22%)
Oct 12, 2011
3.832
3.905
3.832
3.866
486,017
+0.05(+1.34%)
Oct 11, 2011
3.706
3.847
3.706
3.815
755,017
+0.07(+1.88%)
Oct 10, 2011
3.636
3.749
3.574
3.745
666,673
+0.17(+4.65%)
Oct 07, 2011
3.730
3.819
3.567
3.578
417,898
-0.13(-3.62%)
Oct 06, 2011
3.644
3.721
3.638
3.713
301,047
+0.08(+2.17%)
Oct 05, 2011
3.649
3.702
3.595
3.634
211,738
+0.01(+0.18%)
Oct 04, 2011
3.461
3.632
3.422
3.627
736,848
+0.13(+3.66%)
Oct 03, 2011
3.657
3.802
3.497
3.499
335,020
-0.18(-4.93%)
Sep 30, 2011
3.766
3.828
3.676
3.681
376,323
-0.14(-3.69%)
Sep 29, 2011
3.790
3.851
3.696
3.822
285,398
+0.11(+2.93%)
Sep 28, 2011
3.768
3.811
3.646
3.713
435,828
-0.05(-1.31%)
Sep 27, 2011
3.755
3.849
3.713
3.762
271,295
+0.09(+2.32%)
Sep 26, 2011
3.629
3.681
3.544
3.676
205,808
+0.08(+2.26%)
Sep 23, 2011
3.499
3.612
3.469
3.595
302,588
+0.10(+2.81%)
Sep 22, 2011
3.512
3.617
3.395
3.497
628,157
-0.13(-3.59%)
Sep 21, 2011
3.864
3.864
3.606
3.627
433,327
-0.25(-6.55%)
Sep 20, 2011
4.033
4.076
3.877
3.881
267,590
-0.13(-3.19%)
Sep 19, 2011
4.046
4.061
3.965
4.009
167,418
-0.10(-2.49%)
Sep 16, 2011
4.135
4.155
4.073
4.112
652,040
+0.00(+0.10%)
Sep 15, 2011
4.155
4.155
4.048
4.108
204,230
+0.00(+0.00%)
Sep 14, 2011
4.069
4.144
4.001
4.108
295,206
+0.07(+1.80%)
Sep 13, 2011
3.920
4.052
3.888
4.035
243,678
+0.14(+3.50%)
Sep 12, 2011
3.843
3.924
3.807
3.898
331,371
+0.00(+0.11%)
Sep 09, 2011
3.873
3.911
3.822
3.894
411,195
-0.03(-0.71%)
Sep 08, 2011
3.915
3.943
3.894
3.922
415,462
-0.01(-0.33%)
Sep 07, 2011
3.879
3.937
3.849
3.935
230,540
+0.12(+3.08%)
Sep 06, 2011
3.719
3.836
3.719
3.817
286,349
-0.01(-0.39%)
Sep 02, 2011
3.775
3.839
3.732
3.832
523,877
-0.01(-0.28%)
Sep 01, 2011
3.920
3.994
3.826
3.843
260,746
-0.08(-2.07%)
Aug 31, 2011
3.958
4.014
3.888
3.924
484,958
-0.00(-0.11%)
Aug 30, 2011
3.956
3.994
3.871
3.928
589,102
-0.05(-1.23%)
Aug 29, 2011
3.924
4.001
3.911
3.977
595,139
+0.05(+1.31%)
Aug 26, 2011
3.834
3.941
3.757
3.926
462,972
+0.07(+1.71%)
Aug 25, 2011
3.945
3.950
3.841
3.860
341,798
-0.05(-1.36%)
Aug 24, 2011
3.802
3.945
3.802
3.913
458,007
-0.00(-0.05%)
Aug 23, 2011
3.832
3.920
3.798
3.915
759,198
+0.09(+2.46%)
Aug 22, 2011
3.933
3.933
3.783
3.822
352,810
-0.01(-0.28%)
Aug 19, 2011
3.734
3.943
3.734
3.832
695,084
+0.04(+1.18%)
Aug 18, 2011
3.935
3.952
3.775
3.788
489,792
-0.24(-5.98%)
Aug 17, 2011
4.024
4.090
4.018
4.029
382,182
+0.02(+0.43%)
Aug 16, 2011
4.016
4.112
3.988
4.011
381,099
-0.04(-1.10%)
Aug 15, 2011
4.067
4.078
4.009
4.056
512,051
-0.00(-0.11%)
Aug 12, 2011
4.020
4.095
3.969
4.061
432,454
+0.06(+1.60%)
Aug 11, 2011
3.992
4.061
3.909
3.997
487,128
+0.14(+3.59%)
Aug 10, 2011
3.930
4.011
3.832
3.858
441,086
-0.17(-4.24%)
Aug 09, 2011
4.033
4.078
3.741
4.029
957,888
+0.09(+2.33%)
Aug 08, 2011
4.193
4.370
3.937
3.937
567,762
-0.36(-8.43%)
Aug 05, 2011
4.344
4.444
4.220
4.299
569,998
+0.01(+0.20%)
Aug 04, 2011
4.319
4.383
4.291
4.291
437,274
-0.08(-1.90%)
Aug 03, 2011
4.323
4.417
4.265
4.374
373,231
+0.07(+1.58%)
Aug 02, 2011
4.425
4.502
4.297
4.306
628,968
-0.13(-2.84%)
Aug 01, 2011
4.423
4.496
4.383
4.432
301,652
+0.04(+1.02%)
Jul 29, 2011
4.282
4.425
4.282
4.387
181,818
+0.02(+0.39%)
Jul 28, 2011
4.380
4.425
4.336
4.370
161,880
+0.00(+0.10%)
Jul 27, 2011
4.421
4.440
4.338
4.365
278,995
-0.07(-1.59%)
Jul 26, 2011
4.534
4.534
4.408
4.436
195,271
-0.11(-2.35%)
Jul 25, 2011
4.549
4.611
4.500
4.542
195,749
-0.05(-1.16%)
Jul 22, 2011
4.632
4.707
4.585
4.596
137,094
-0.05(-1.06%)
Jul 21, 2011
4.596
4.709
4.587
4.645
239,241
+0.05(+1.16%)
Jul 20, 2011
4.700
4.700
4.568
4.592
416,835
-0.08(-1.69%)
Jul 19, 2011
4.692
4.707
4.630
4.670
213,756
+0.01(+0.23%)
Jul 18, 2011
4.692
4.707
4.653
4.660
164,276
-0.08(-1.67%)
Jul 15, 2011
4.724
4.758
4.709
4.739
190,381
+0.02(+0.50%)
Jul 14, 2011
4.749
4.760
4.645
4.715
212,616
-0.02(-0.41%)
Jul 13, 2011
4.660
4.751
4.660
4.734
298,703
+0.08(+1.79%)
Jul 12, 2011
4.696
4.739
4.651
4.651
403,199
-0.06(-1.18%)
Jul 11, 2011
4.649
4.762
4.649
4.707
312,967
-0.00(-0.05%)
Jul 08, 2011
4.662
4.724
4.632
4.709
351,263
-0.01(-0.32%)
Jul 07, 2011
4.713
4.769
4.668
4.724
231,588
+0.04(+0.91%)
Jul 06, 2011
4.572
4.705
4.566
4.681
222,046
+0.11(+2.33%)
Jul 05, 2011
4.649
4.670
4.564
4.574
411,798
-0.08(-1.70%)
Jul 01, 2011
4.596
4.681
4.572
4.653
570,308
+0.05(+1.02%)
Jun 30, 2011
4.564
4.628
4.562
4.606
422,827
+0.04(+0.93%)
Jun 29, 2011
4.577
4.577
4.500
4.564
284,035
+0.00(+0.00%)
Jun 28, 2011
4.479
4.594
4.453
4.564
888,851
+0.09(+2.05%)
Jun 27, 2011
4.476
4.489
4.410
4.472
310,510
+0.02(+0.43%)
Jun 24, 2011
4.506
4.519
4.434
4.453
679,868
-0.04(-0.95%)
Jun 23, 2011
4.438
4.583
4.421
4.496
466,398
+0.02(+0.38%)
Jun 22, 2011
4.502
4.542
4.464
4.479
189,569
-0.06(-1.22%)
Jun 21, 2011
4.474
4.549
4.434
4.534
170,049
+0.07(+1.67%)
Jun 20, 2011
4.461
4.487
4.410
4.459
108,805
+0.03(+0.72%)
Jun 17, 2011
4.415
4.472
4.385
4.427
336,206
+0.04(+0.87%)
Jun 16, 2011
4.333
4.393
4.333
4.389
493,853
+0.08(+1.83%)
Jun 15, 2011
4.227
4.329
4.227
4.310
1,537,757
+0.06(+1.30%)
Jun 14, 2011
4.223
4.276
4.223
4.255
484,714
+0.06(+1.53%)
Jun 13, 2011
4.223
4.235
4.146
4.191
282,915
-0.01(-0.36%)
Jun 10, 2011
4.248
4.282
4.156
4.206
268,097
-0.07(-1.74%)
Jun 09, 2011
4.319
4.320
4.263
4.280
105,771
-0.01(-0.20%)
Jun 08, 2011
4.308
4.365
4.284
4.289
100,688
-0.03(-0.74%)
Jun 07, 2011
4.321
4.374
4.308
4.321
253,228
+0.01(+0.15%)
Jun 06, 2011
4.276
4.333
4.244
4.314
229,848
+0.03(+0.80%)
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.