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
Research Frontiers
(NQ:
REFR
)
2.000
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 31, 2007
10.34
10.68
10.21
10.36
32,764
+0.17(+1.67%)
May 30, 2007
9.920
10.57
9.830
10.19
35,872
+0.27(+2.72%)
May 29, 2007
10.00
10.05
9.760
9.920
33,427
+0.03(+0.30%)
May 25, 2007
9.940
10.20
9.800
9.890
403,632
+0.14(+1.44%)
May 24, 2007
9.900
10.00
9.730
9.750
31,805
-0.08(-0.81%)
May 23, 2007
9.790
10.10
9.700
9.830
39,155
-0.00(-0.00%)
May 22, 2007
9.840
10.10
9.800
9.830
48,171
-0.01(-0.05%)
May 21, 2007
10.15
10.35
9.760
9.835
495,423
-0.42(-4.14%)
May 18, 2007
10.23
10.49
9.910
10.26
41,001
+0.05(+0.49%)
May 17, 2007
10.00
10.33
9.550
10.21
205,890
+0.08(+0.79%)
May 16, 2007
10.75
10.94
10.05
10.13
124,308
-0.62(-5.77%)
May 15, 2007
11.40
11.40
10.70
10.75
120,004
-0.47(-4.19%)
May 14, 2007
11.46
11.46
11.08
11.22
99,860
-0.06(-0.53%)
May 11, 2007
11.16
11.56
11.00
11.28
39,460
+0.13(+1.17%)
May 10, 2007
11.06
11.35
10.90
11.15
75,077
-0.24(-2.11%)
May 09, 2007
11.39
11.62
11.38
11.39
45,652
-0.13(-1.13%)
May 08, 2007
11.53
11.70
10.90
11.52
84,805
-0.14(-1.24%)
May 07, 2007
11.54
11.74
11.40
11.66
31,553
+0.09(+0.82%)
May 04, 2007
11.40
11.75
11.30
11.57
104,362
+0.23(+2.03%)
May 03, 2007
10.80
11.38
10.80
11.34
73,706
+0.50(+4.61%)
May 02, 2007
10.58
10.84
10.39
10.84
67,987
+0.19(+1.78%)
May 01, 2007
10.80
10.84
10.29
10.65
62,196
-0.21(-1.93%)
Apr 30, 2007
10.70
11.38
10.61
10.86
121,089
+0.08(+0.74%)
Apr 27, 2007
11.11
11.34
10.51
10.78
156,552
-0.51(-4.52%)
Apr 26, 2007
11.53
11.60
11.20
11.29
50,695
-0.23(-2.00%)
Apr 25, 2007
11.75
11.75
11.40
11.52
35,436
-0.03(-0.26%)
Apr 24, 2007
11.70
11.72
11.30
11.55
74,523
-0.20(-1.70%)
Apr 23, 2007
12.00
12.25
11.65
11.75
66,886
-0.25(-2.08%)
Apr 20, 2007
11.68
12.10
11.68
12.00
53,303
+0.21(+1.78%)
Apr 19, 2007
12.00
12.01
11.60
11.79
57,086
-0.12(-1.01%)
Apr 18, 2007
12.78
12.78
11.80
11.91
101,463
+0.01(+0.08%)
Apr 17, 2007
12.75
12.75
11.87
11.90
175,896
-0.68(-5.41%)
Apr 16, 2007
11.80
12.58
11.49
12.58
246,039
+0.84(+7.16%)
Apr 13, 2007
11.05
11.85
10.96
11.74
137,259
+0.61(+5.48%)
Apr 12, 2007
10.80
11.50
10.56
11.13
79,094
+0.24(+2.20%)
Apr 11, 2007
11.36
11.36
10.71
10.89
130,189
-0.49(-4.31%)
Apr 10, 2007
11.74
11.89
11.34
11.38
110,127
-0.39(-3.31%)
Apr 09, 2007
11.53
12.24
11.42
11.77
221,043
+0.42(+3.70%)
Apr 05, 2007
11.39
11.83
11.15
11.35
179,605
-0.05(-0.44%)
Apr 04, 2007
10.52
11.73
10.48
11.40
267,156
+0.53(+4.88%)
Apr 03, 2007
10.86
11.25
10.57
10.87
314,721
+0.07(+0.65%)
Apr 02, 2007
9.610
10.88
9.600
10.80
178,686
+1.20(+12.50%)
Mar 30, 2007
9.890
9.890
9.500
9.600
50,350
-0.14(-1.44%)
Mar 29, 2007
9.970
9.970
9.550
9.740
60,426
-0.05(-0.51%)
Mar 28, 2007
9.900
9.900
9.500
9.790
106,235
-0.22(-2.20%)
Mar 27, 2007
10.13
10.13
9.750
10.01
95,821
+0.11(+1.11%)
Mar 26, 2007
10.58
10.61
9.750
9.900
136,668
-0.42(-4.07%)
Mar 23, 2007
10.87
10.94
10.26
10.32
174,059
-0.48(-4.44%)
Mar 22, 2007
10.11
10.97
9.870
10.80
281,467
+0.92(+9.31%)
Mar 21, 2007
10.14
10.16
9.580
9.880
115,256
-0.18(-1.79%)
Mar 20, 2007
10.50
10.64
10.00
10.06
184,250
-0.17(-1.66%)
Mar 19, 2007
9.280
10.52
9.220
10.23
676,314
+1.31(+14.69%)
Mar 16, 2007
8.970
9.000
8.870
8.920
43,093
-0.04(-0.45%)
Mar 15, 2007
8.800
9.030
8.750
8.960
49,791
+0.16(+1.82%)
Mar 14, 2007
8.950
9.000
8.710
8.800
54,656
-0.18(-2.00%)
Mar 13, 2007
9.050
9.040
8.810
8.980
74,737
-0.07(-0.77%)
Mar 12, 2007
9.090
9.190
8.800
9.050
48,081
-0.02(-0.22%)
Mar 09, 2007
9.050
9.110
8.930
9.070
56,302
+0.07(+0.78%)
Mar 08, 2007
9.020
9.200
8.840
9.000
91,753
-0.02(-0.22%)
Mar 07, 2007
8.760
9.210
8.700
9.020
77,133
+0.13(+1.46%)
Mar 06, 2007
8.900
9.050
8.520
8.890
156,846
+0.57(+6.85%)
Mar 05, 2007
8.780
8.920
8.270
8.320
162,198
-0.73(-8.07%)
Mar 02, 2007
8.950
9.280
8.650
9.050
121,979
+0.04(+0.44%)
Mar 01, 2007
9.110
9.280
8.630
9.010
177,998
-0.33(-3.53%)
Feb 28, 2007
9.100
9.500
9.050
9.340
209,527
+0.29(+3.20%)
Feb 27, 2007
9.980
9.980
9.000
9.050
294,333
-0.93(-9.32%)
Feb 26, 2007
10.20
10.48
9.760
9.980
208,138
-0.19(-1.87%)
Feb 23, 2007
10.10
10.45
10.02
10.17
217,139
+0.00(+0.00%)
Feb 22, 2007
10.85
10.95
10.07
10.17
345,894
-0.66(-6.09%)
Feb 21, 2007
10.80
11.33
10.51
10.83
382,945
+0.18(+1.69%)
Feb 20, 2007
10.18
10.85
10.14
10.65
448,405
+0.58(+5.76%)
Feb 16, 2007
10.06
10.28
9.750
10.07
272,238
+0.02(+0.20%)
Feb 15, 2007
9.990
10.88
9.950
10.05
909,327
+0.20(+2.03%)
Feb 14, 2007
11.00
11.43
9.850
9.850
695,738
-1.25(-11.26%)
Feb 13, 2007
12.00
12.00
10.75
11.10
511,624
-0.80(-6.72%)
Feb 12, 2007
11.32
12.33
11.20
11.90
1,358,299
+0.40(+3.48%)
Feb 09, 2007
9.430
11.66
8.960
11.50
1,739,893
+2.38(+26.10%)
Feb 08, 2007
9.540
9.540
8.960
9.120
242,090
-0.26(-2.77%)
Feb 07, 2007
9.400
10.20
9.070
9.380
641,437
+0.06(+0.64%)
Feb 06, 2007
7.680
9.800
7.680
9.320
956,653
+1.63(+21.20%)
Feb 05, 2007
8.590
8.590
7.660
7.690
316,845
-0.64(-7.68%)
Feb 02, 2007
8.720
9.000
8.210
8.330
393,933
-0.07(-0.83%)
Feb 01, 2007
6.500
9.750
6.500
8.400
1,753,004
+2.01(+31.46%)
Jan 31, 2007
6.040
6.540
6.000
6.390
412,046
+0.24(+3.90%)
Jan 30, 2007
5.960
6.150
5.930
6.150
24,856
+0.15(+2.50%)
Jan 29, 2007
6.120
6.120
5.990
6.000
52,732
-0.05(-0.83%)
Jan 26, 2007
6.140
6.150
5.890
6.050
35,720
+0.00(+0.00%)
Jan 25, 2007
5.960
6.170
5.900
6.050
75,641
+0.29(+5.03%)
Jan 24, 2007
5.610
5.800
5.610
5.760
30,647
+0.11(+1.95%)
Jan 23, 2007
5.630
5.680
5.500
5.650
55,269
+0.02(+0.36%)
Jan 22, 2007
5.830
6.020
5.630
5.630
202,074
-0.40(-6.63%)
Jan 19, 2007
5.780
6.090
5.730
6.030
37,788
+0.31(+5.42%)
Jan 18, 2007
5.840
5.910
5.660
5.720
75,752
-0.18(-3.05%)
Jan 17, 2007
6.150
6.150
5.886
5.900
36,425
-0.17(-2.80%)
Jan 16, 2007
5.850
6.370
5.850
6.070
83,441
+0.23(+3.94%)
Jan 12, 2007
5.480
5.840
5.250
5.840
48,657
+0.68(+13.18%)
Jan 11, 2007
4.950
5.160
4.940
5.160
20,840
+0.17(+3.37%)
Jan 10, 2007
5.080
5.080
4.930
4.992
25,395
-0.03(-0.56%)
Jan 09, 2007
5.010
5.140
5.010
5.020
13,755
-0.01(-0.20%)
Jan 08, 2007
5.140
5.140
5.030
5.030
32,702
-0.16(-3.08%)
Jan 05, 2007
5.290
5.290
5.130
5.190
19,043
-0.06(-1.14%)
Jan 04, 2007
5.140
5.250
5.140
5.250
7,566
+0.09(+1.74%)
Jan 03, 2007
5.350
5.500
5.000
5.160
53,230
-0.32(-5.84%)
Dec 29, 2006
5.420
5.480
5.260
5.480
32,223
+0.02(+0.37%)
Dec 28, 2006
5.280
5.460
5.270
5.460
17,889
+0.16(+3.02%)
Dec 27, 2006
5.290
5.320
5.250
5.300
16,799
-0.08(-1.49%)
Dec 26, 2006
5.310
5.380
5.250
5.380
15,865
-0.02(-0.37%)
Dec 22, 2006
5.320
5.400
5.320
5.400
16,693
+0.08(+1.50%)
Dec 21, 2006
5.320
5.420
5.300
5.320
18,177
-0.06(-1.12%)
Dec 20, 2006
5.450
5.450
5.330
5.380
22,202
-0.01(-0.19%)
Dec 19, 2006
5.500
5.500
5.320
5.390
13,647
+0.09(+1.70%)
Dec 18, 2006
5.531
5.531
5.220
5.300
28,250
-0.26(-4.67%)
Dec 15, 2006
5.490
5.850
5.470
5.560
21,860
+0.00(+0.00%)
Dec 14, 2006
5.530
5.630
5.380
5.560
34,330
-0.02(-0.36%)
Dec 13, 2006
5.850
5.850
5.490
5.580
34,086
-0.31(-5.26%)
Dec 12, 2006
5.960
5.960
5.840
5.890
10,190
-0.01(-0.17%)
Dec 11, 2006
5.970
6.000
5.900
5.900
23,845
-0.12(-1.99%)
Dec 08, 2006
6.000
6.090
5.960
6.020
33,757
-0.03(-0.50%)
Dec 07, 2006
6.200
6.200
6.000
6.050
20,870
-0.11(-1.79%)
Dec 06, 2006
6.210
6.250
6.010
6.160
28,286
+0.01(+0.16%)
Dec 05, 2006
6.060
6.240
6.060
6.150
15,736
+0.11(+1.82%)
Dec 04, 2006
6.050
6.150
6.000
6.040
19,218
+0.04(+0.67%)
Dec 01, 2006
6.010
6.070
5.980
6.000
28,007
-0.03(-0.50%)
Nov 30, 2006
6.160
6.430
6.030
6.030
20,200
-0.18(-2.90%)
Nov 29, 2006
5.970
6.500
5.960
6.210
57,693
+0.26(+4.37%)
Nov 28, 2006
5.490
5.950
5.490
5.950
22,606
+0.40(+7.21%)
Nov 27, 2006
5.410
5.610
5.410
5.550
23,510
+0.12(+2.21%)
Nov 24, 2006
5.490
5.490
5.300
5.430
10,200
+0.03(+0.56%)
Nov 22, 2006
5.290
5.400
5.230
5.400
27,015
+0.15(+2.86%)
Nov 21, 2006
5.340
5.360
5.230
5.250
8,973
-0.09(-1.69%)
Nov 20, 2006
5.500
5.510
5.220
5.340
25,550
-0.06(-1.11%)
Nov 17, 2006
5.620
5.630
5.210
5.400
32,948
-0.29(-5.10%)
Nov 16, 2006
5.370
5.690
5.340
5.690
21,581
+0.31(+5.76%)
Nov 15, 2006
5.160
5.480
5.160
5.380
24,228
+0.15(+2.87%)
Nov 14, 2006
5.540
5.720
5.140
5.230
41,207
-0.36(-6.44%)
Nov 13, 2006
5.650
5.930
5.590
5.590
40,618
-0.01(-0.18%)
Nov 10, 2006
5.440
5.700
5.390
5.600
22,185
+0.04(+0.72%)
Nov 09, 2006
5.470
5.930
5.470
5.560
30,846
+0.09(+1.65%)
Nov 08, 2006
5.640
5.640
5.360
5.470
49,308
-0.28(-4.87%)
Nov 07, 2006
6.250
6.260
5.550
5.750
85,309
-0.48(-7.70%)
Nov 06, 2006
6.600
6.600
6.050
6.230
74,801
-0.27(-4.15%)
Nov 03, 2006
6.680
6.820
6.330
6.500
83,502
+0.23(+3.67%)
Nov 02, 2006
6.480
6.480
6.120
6.270
61,698
+0.06(+0.96%)
Nov 01, 2006
5.800
6.370
5.800
6.210
99,984
+0.43(+7.44%)
Oct 31, 2006
5.500
5.780
5.480
5.780
37,663
+0.31(+5.67%)
Oct 30, 2006
5.490
5.600
5.410
5.470
20,113
-0.02(-0.36%)
Oct 27, 2006
5.510
5.510
5.420
5.490
7,189
+0.02(+0.36%)
Oct 26, 2006
5.400
5.590
5.380
5.470
34,480
-0.02(-0.36%)
Oct 25, 2006
5.450
5.600
5.300
5.490
23,223
+0.03(+0.55%)
Oct 24, 2006
5.500
5.500
5.200
5.460
28,672
+0.26(+5.00%)
Oct 23, 2006
5.500
5.500
5.110
5.200
31,102
-0.15(-2.80%)
Oct 20, 2006
5.290
5.410
5.280
5.350
12,305
+0.10(+1.90%)
Oct 19, 2006
5.370
5.370
5.210
5.250
36,205
-0.12(-2.23%)
Oct 18, 2006
5.150
5.500
5.150
5.370
47,791
+0.22(+4.27%)
Oct 17, 2006
5.490
5.540
5.100
5.150
50,136
-0.23(-4.28%)
Oct 16, 2006
5.000
5.410
5.000
5.380
60,634
+0.47(+9.57%)
Oct 13, 2006
5.220
5.300
4.800
4.910
66,414
-0.20(-3.91%)
Oct 12, 2006
4.440
5.200
4.440
5.110
140,208
+0.74(+16.93%)
Oct 11, 2006
4.490
4.490
4.330
4.370
12,565
-0.03(-0.68%)
Oct 10, 2006
4.440
4.440
4.340
4.400
15,123
+0.18(+4.27%)
Oct 09, 2006
4.190
4.370
4.090
4.220
33,304
+0.12(+2.93%)
Oct 06, 2006
4.140
4.140
4.050
4.100
17,160
-0.10(-2.38%)
Oct 05, 2006
4.120
4.200
4.120
4.200
32,121
+0.04(+0.96%)
Oct 04, 2006
4.260
4.300
4.120
4.160
40,380
-0.11(-2.58%)
Oct 03, 2006
4.460
4.520
4.270
4.270
31,364
-0.25(-5.53%)
Oct 02, 2006
4.280
4.530
4.280
4.520
24,100
+0.20(+4.63%)
Sep 29, 2006
4.030
4.530
4.030
4.320
18,782
-0.00(-0.00%)
Sep 28, 2006
4.400
4.410
4.260
4.320
14,500
-0.06(-1.37%)
Sep 27, 2006
4.360
4.520
4.310
4.380
41,954
-0.03(-0.68%)
Sep 26, 2006
4.240
4.430
4.240
4.410
23,306
+0.18(+4.26%)
Sep 25, 2006
4.320
4.320
4.210
4.230
12,069
+0.01(+0.24%)
Sep 22, 2006
4.230
4.250
4.070
4.220
9,173
+0.13(+3.18%)
Sep 21, 2006
4.000
4.220
4.000
4.090
40,001
+0.08(+2.00%)
Sep 20, 2006
4.150
4.170
4.000
4.010
39,267
-0.11(-2.67%)
Sep 19, 2006
4.150
4.150
4.020
4.120
32,556
-0.06(-1.44%)
Sep 18, 2006
4.260
4.260
4.140
4.180
12,502
-0.06(-1.42%)
Sep 15, 2006
4.210
4.250
4.150
4.240
19,998
-0.02(-0.47%)
Sep 14, 2006
4.160
4.260
4.100
4.260
10,410
+0.05(+1.19%)
Sep 13, 2006
4.140
4.220
4.100
4.210
10,100
+0.10(+2.43%)
Sep 12, 2006
4.060
4.120
4.060
4.110
15,232
+0.05(+1.23%)
Sep 11, 2006
4.160
4.160
4.050
4.060
15,576
-0.06(-1.46%)
Sep 08, 2006
4.210
4.210
4.090
4.120
26,466
-0.07(-1.67%)
Sep 07, 2006
4.160
4.230
4.110
4.190
12,400
-0.02(-0.48%)
Sep 06, 2006
4.250
4.250
4.200
4.210
12,911
-0.03(-0.71%)
Sep 05, 2006
4.250
4.300
4.190
4.240
24,521
-0.01(-0.24%)
Sep 01, 2006
4.250
4.290
4.200
4.250
20,800
+0.05(+1.19%)
Aug 31, 2006
4.210
4.270
4.180
4.200
11,123
-0.05(-1.18%)
Aug 30, 2006
4.250
4.260
4.180
4.250
27,321
+0.06(+1.43%)
Aug 29, 2006
4.150
4.300
4.150
4.190
27,448
+0.03(+0.72%)
Aug 28, 2006
4.210
4.480
4.150
4.160
58,621
+0.02(+0.48%)
Aug 25, 2006
4.160
4.270
4.110
4.140
32,980
-0.06(-1.43%)
Aug 24, 2006
4.250
4.340
4.200
4.200
19,774
-0.01(-0.24%)
Aug 23, 2006
4.200
4.270
4.180
4.210
13,615
+0.01(+0.24%)
Aug 22, 2006
4.250
4.287
4.160
4.200
17,000
+0.01(+0.24%)
Aug 21, 2006
4.350
4.350
4.070
4.190
46,384
-0.01(-0.24%)
Aug 18, 2006
4.290
4.290
4.200
4.200
29,700
+0.02(+0.48%)
Aug 17, 2006
4.320
4.320
4.130
4.180
35,090
-0.14(-3.24%)
Aug 16, 2006
4.380
4.380
4.300
4.320
34,479
+0.03(+0.70%)
Aug 15, 2006
4.410
4.440
4.290
4.290
20,689
-0.13(-2.94%)
Aug 14, 2006
4.380
4.520
4.370
4.420
38,806
+0.07(+1.61%)
Aug 11, 2006
4.370
4.390
4.350
4.350
24,038
-0.10(-2.25%)
Aug 10, 2006
4.300
4.450
4.300
4.450
30,045
+0.17(+3.97%)
Aug 09, 2006
4.460
4.460
4.280
4.280
8,622
+0.01(+0.23%)
Aug 08, 2006
4.460
4.460
4.220
4.270
31,092
+0.09(+2.15%)
Aug 07, 2006
4.200
4.370
4.170
4.180
29,750
-0.07(-1.65%)
Aug 04, 2006
4.330
4.400
4.250
4.250
20,200
-0.03(-0.70%)
Aug 03, 2006
4.370
4.420
4.090
4.280
32,297
+0.07(+1.66%)
Aug 02, 2006
4.260
4.280
4.210
4.210
5,657
-0.05(-1.17%)
Aug 01, 2006
4.330
4.440
4.250
4.260
17,187
-0.04(-0.93%)
Jul 31, 2006
4.340
4.400
4.290
4.300
18,356
-0.07(-1.60%)
Jul 28, 2006
4.250
4.420
4.240
4.370
33,820
+0.12(+2.82%)
Jul 27, 2006
4.220
4.290
4.200
4.250
17,736
+0.03(+0.71%)
Jul 26, 2006
4.450
4.450
4.220
4.220
23,559
-0.10(-2.31%)
Jul 25, 2006
4.280
4.540
4.250
4.320
17,103
+0.01(+0.23%)
Jul 24, 2006
4.600
4.600
4.300
4.310
14,650
-0.07(-1.60%)
Jul 21, 2006
4.450
4.540
4.310
4.380
10,602
-0.03(-0.68%)
Jul 20, 2006
4.500
4.550
4.350
4.410
19,000
-0.07(-1.56%)
Jul 19, 2006
4.520
4.560
4.280
4.480
101,845
-0.07(-1.54%)
Jul 18, 2006
4.400
4.550
4.370
4.550
89,840
+0.13(+2.94%)
Jul 17, 2006
4.700
4.850
4.420
4.420
140,180
-0.52(-10.53%)
Jul 14, 2006
5.000
5.024
4.850
4.940
26,700
+0.03(+0.61%)
Jul 13, 2006
5.170
5.170
4.870
4.910
25,942
-0.19(-3.73%)
Jul 12, 2006
4.950
5.180
4.930
5.100
20,410
+0.12(+2.41%)
Jul 11, 2006
4.850
5.150
4.810
4.980
21,142
-0.02(-0.40%)
Jul 10, 2006
4.990
5.100
4.700
5.000
21,538
+0.23(+4.82%)
Jul 07, 2006
4.930
4.990
4.700
4.770
26,780
-0.10(-2.05%)
Jul 06, 2006
5.150
5.150
4.870
4.870
26,205
-0.29(-5.62%)
Jul 05, 2006
5.190
5.220
5.000
5.160
13,779
-0.06(-1.15%)
Jul 03, 2006
5.150
5.250
5.100
5.220
7,366
+0.04(+0.77%)
Jun 30, 2006
5.000
5.180
4.880
5.180
25,196
+0.15(+2.98%)
Jun 29, 2006
4.900
5.227
4.900
5.030
22,900
+0.10(+2.03%)
Jun 28, 2006
4.900
5.000
4.760
4.930
17,319
+0.03(+0.61%)
Jun 27, 2006
4.830
4.900
4.800
4.900
18,657
+0.07(+1.45%)
Jun 26, 2006
4.850
4.900
4.720
4.830
29,100
-0.04(-0.82%)
Jun 23, 2006
4.900
4.900
4.850
4.870
13,884
+0.00(+0.00%)
Jun 22, 2006
4.870
4.940
4.800
4.870
22,232
+0.05(+1.04%)
Jun 21, 2006
5.080
5.150
4.740
4.820
51,323
-0.29(-5.68%)
Jun 20, 2006
5.110
5.290
4.910
5.110
20,858
-0.03(-0.58%)
Jun 19, 2006
4.900
5.300
4.720
5.140
49,275
+0.23(+4.68%)
Jun 16, 2006
5.000
5.040
4.850
4.910
32,782
+0.09(+1.87%)
Jun 15, 2006
4.710
5.090
4.630
4.820
59,418
+0.22(+4.78%)
Jun 14, 2006
4.900
5.000
4.600
4.600
70,968
-0.21(-4.37%)
Jun 13, 2006
5.300
5.400
4.540
4.810
162,961
-0.57(-10.59%)
Jun 12, 2006
5.740
5.870
5.370
5.380
53,557
-0.33(-5.78%)
Jun 09, 2006
5.350
5.810
5.350
5.710
31,770
+0.40(+7.53%)
Jun 08, 2006
5.400
5.510
5.160
5.310
44,871
-0.12(-2.21%)
Jun 07, 2006
5.800
5.820
5.310
5.430
80,308
-0.35(-6.05%)
Jun 06, 2006
5.680
5.860
5.600
5.780
79,470
+0.13(+2.30%)
Jun 05, 2006
5.490
5.760
5.260
5.650
345,053
+0.19(+3.48%)
Jun 02, 2006
5.380
5.460
5.150
5.460
39,718
+0.27(+5.20%)
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.