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
)
2.030
+0.030 (+1.50%)
Streaming Delayed Price
Updated: 11:56 AM EDT, Jun 11, 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
3.080
3.110
3.000
3.100
8,608
+0.02(+0.65%)
May 27, 2010
3.020
3.160
3.000
3.080
10,326
+0.03(+0.98%)
May 26, 2010
3.010
3.050
2.920
3.050
21,365
-0.01(-0.32%)
May 25, 2010
3.110
3.140
3.000
3.060
22,808
-0.28(-8.39%)
May 24, 2010
3.180
3.360
3.000
3.340
36,106
+0.33(+10.96%)
May 21, 2010
3.100
3.150
3.000
3.010
43,188
-0.10(-3.22%)
May 20, 2010
3.220
3.280
3.020
3.110
19,986
-0.19(-5.76%)
May 19, 2010
3.450
3.450
3.220
3.300
17,900
-0.12(-3.57%)
May 18, 2010
3.480
3.480
3.260
3.422
9,437
-0.04(-1.10%)
May 17, 2010
3.450
3.500
3.320
3.460
6,624
+0.02(+0.58%)
May 14, 2010
3.340
3.450
3.180
3.440
41,909
+0.28(+8.86%)
May 13, 2010
3.280
3.360
3.160
3.160
32,717
-0.08(-2.47%)
May 12, 2010
3.300
3.300
3.221
3.240
7,389
-0.06(-1.82%)
May 11, 2010
3.180
3.350
3.030
3.300
16,581
-0.05(-1.49%)
May 10, 2010
3.200
3.430
3.135
3.350
10,593
+0.22(+7.03%)
May 07, 2010
2.990
3.350
2.950
3.130
26,923
+0.15(+5.04%)
May 06, 2010
3.400
3.440
2.750
2.980
57,255
-0.42(-12.36%)
May 05, 2010
3.280
3.440
3.200
3.400
35,301
+0.14(+4.29%)
May 04, 2010
3.250
3.400
3.180
3.260
10,857
-0.04(-1.21%)
May 03, 2010
3.170
3.410
3.170
3.300
12,097
+0.09(+2.80%)
Apr 30, 2010
3.400
3.400
3.110
3.210
22,406
-0.21(-6.14%)
Apr 29, 2010
3.470
3.500
3.401
3.420
12,081
-0.08(-2.29%)
Apr 28, 2010
3.400
3.500
3.300
3.500
16,700
+0.01(+0.29%)
Apr 27, 2010
3.600
3.700
3.450
3.490
24,208
-0.01(-0.29%)
Apr 26, 2010
3.710
3.730
3.500
3.500
55,082
-0.16(-4.37%)
Apr 23, 2010
3.660
3.750
3.600
3.660
56,670
+0.08(+2.23%)
Apr 22, 2010
3.180
3.700
3.180
3.580
69,961
+0.28(+8.48%)
Apr 21, 2010
3.080
3.480
3.030
3.300
48,593
+0.23(+7.50%)
Apr 20, 2010
3.100
3.110
3.000
3.070
23,040
-0.07(-2.29%)
Apr 19, 2010
3.140
3.160
3.040
3.142
12,790
-0.01(-0.25%)
Apr 16, 2010
3.160
3.240
3.000
3.150
9,423
-0.07(-2.17%)
Apr 15, 2010
3.090
3.250
3.090
3.220
4,063
+0.13(+4.21%)
Apr 14, 2010
3.260
3.400
3.090
3.090
17,658
-0.19(-5.79%)
Apr 13, 2010
3.560
3.590
3.250
3.280
20,726
-0.27(-7.63%)
Apr 12, 2010
3.640
3.680
3.420
3.551
27,822
-0.03(-0.81%)
Apr 09, 2010
3.150
3.750
3.094
3.580
103,856
+0.46(+14.74%)
Apr 08, 2010
3.190
3.240
3.110
3.120
26,926
-0.02(-0.79%)
Apr 07, 2010
2.910
3.200
2.910
3.145
82,058
+0.29(+10.35%)
Apr 06, 2010
2.900
2.910
2.800
2.850
27,153
-0.05(-1.72%)
Apr 05, 2010
2.790
2.970
2.790
2.900
25,464
+0.11(+3.94%)
Apr 01, 2010
2.810
2.790
2.790
2.790
5,900
+0.00(+0.00%)
Mar 31, 2010
2.790
3.040
2.780
2.790
5,600
-0.03(-1.06%)
Mar 30, 2010
2.780
2.857
2.780
2.820
21,467
+0.02(+0.71%)
Mar 29, 2010
2.850
2.860
2.800
2.800
7,758
-0.10(-3.45%)
Mar 26, 2010
3.020
3.020
2.900
2.900
10,154
-0.09(-3.01%)
Mar 25, 2010
3.020
3.080
2.990
2.990
5,404
-0.01(-0.33%)
Mar 24, 2010
3.000
3.000
2.940
3.000
11,855
-0.01(-0.33%)
Mar 23, 2010
3.050
3.085
3.010
3.010
6,962
-0.11(-3.53%)
Mar 22, 2010
3.050
3.150
2.980
3.120
15,421
+0.02(+0.65%)
Mar 19, 2010
3.000
3.100
2.960
3.100
30,431
+0.06(+1.97%)
Mar 18, 2010
2.990
3.089
2.990
3.040
16,703
+0.03(+1.00%)
Mar 17, 2010
3.050
3.050
2.970
3.010
10,384
+0.01(+0.33%)
Mar 16, 2010
3.050
3.050
2.980
3.000
830
-0.01(-0.33%)
Mar 15, 2010
3.069
3.290
2.950
3.010
8,928
+0.04(+1.41%)
Mar 12, 2010
2.990
3.100
2.900
2.968
18,569
+0.07(+2.35%)
Mar 11, 2010
2.850
2.920
2.850
2.900
20,400
-0.07(-2.36%)
Mar 10, 2010
2.840
2.970
2.840
2.970
17,839
+0.10(+3.48%)
Mar 09, 2010
2.750
2.950
2.750
2.870
23,085
+0.09(+3.24%)
Mar 08, 2010
2.850
2.930
2.758
2.780
28,445
-0.07(-2.46%)
Mar 05, 2010
3.000
3.060
2.850
2.850
33,867
-0.19(-6.25%)
Mar 04, 2010
2.990
3.100
2.980
3.040
40,918
+0.04(+1.34%)
Mar 03, 2010
3.010
3.290
2.890
3.000
63,515
-0.00(-0.00%)
Mar 02, 2010
3.040
3.060
2.980
3.000
11,741
-0.05(-1.64%)
Mar 01, 2010
2.860
3.050
2.710
3.050
51,187
+0.22(+7.77%)
Feb 26, 2010
2.830
2.890
2.800
2.830
3,923
+0.08(+2.91%)
Feb 25, 2010
2.550
2.750
2.550
2.750
21,731
+0.14(+5.36%)
Feb 24, 2010
2.840
2.850
2.542
2.610
39,195
-0.20(-7.12%)
Feb 23, 2010
2.870
2.870
2.760
2.810
8,639
-0.05(-1.75%)
Feb 22, 2010
2.870
2.880
2.850
2.860
6,530
+0.02(+0.70%)
Feb 19, 2010
2.800
2.950
2.800
2.840
21,483
+0.08(+2.90%)
Feb 18, 2010
2.900
2.950
2.760
2.760
12,558
-0.15(-5.15%)
Feb 17, 2010
2.970
2.970
2.870
2.910
9,567
-0.01(-0.34%)
Feb 16, 2010
3.010
3.050
2.840
2.920
26,410
-0.02(-0.68%)
Feb 12, 2010
3.010
2.940
2.940
2.940
14,300
+0.01(+0.34%)
Feb 11, 2010
3.060
3.070
2.900
2.930
14,910
-0.09(-2.98%)
Feb 10, 2010
3.090
3.090
3.020
3.020
4,340
-0.02(-0.66%)
Feb 09, 2010
2.760
3.180
2.760
3.040
22,222
+0.29(+10.55%)
Feb 08, 2010
2.960
2.990
2.750
2.750
3,821
-0.25(-8.33%)
Feb 05, 2010
3.070
3.070
2.970
3.000
11,206
-0.07(-2.28%)
Feb 04, 2010
3.310
3.310
3.070
3.070
26,505
-0.25(-7.53%)
Feb 03, 2010
3.470
3.490
3.320
3.320
12,541
-0.05(-1.48%)
Feb 02, 2010
3.400
3.420
3.330
3.370
7,150
+0.05(+1.51%)
Feb 01, 2010
3.060
3.380
3.000
3.320
29,777
+0.32(+10.67%)
Jan 29, 2010
3.090
3.100
2.910
3.000
6,460
-0.15(-4.76%)
Jan 28, 2010
3.010
3.190
2.900
3.150
18,420
+0.22(+7.51%)
Jan 27, 2010
2.960
3.080
2.920
2.930
17,100
-0.13(-4.37%)
Jan 26, 2010
3.060
3.189
2.790
3.064
34,523
-0.10(-3.22%)
Jan 25, 2010
3.140
3.200
3.060
3.166
26,235
+0.02(+0.51%)
Jan 22, 2010
3.080
3.300
3.080
3.150
13,008
+0.11(+3.62%)
Jan 21, 2010
3.500
3.510
2.820
3.040
53,575
-0.14(-4.40%)
Jan 20, 2010
3.360
3.372
3.180
3.180
10,995
-0.21(-6.19%)
Jan 19, 2010
3.370
3.550
3.170
3.390
28,414
+0.04(+1.19%)
Jan 15, 2010
3.590
3.350
3.350
3.350
19,600
-0.12(-3.35%)
Jan 14, 2010
3.470
3.479
3.330
3.466
9,788
-0.05(-1.53%)
Jan 13, 2010
3.590
3.600
3.400
3.520
14,955
+0.02(+0.58%)
Jan 12, 2010
3.600
3.600
3.490
3.499
18,098
-0.09(-2.52%)
Jan 11, 2010
3.670
3.680
3.500
3.590
17,783
+0.06(+1.70%)
Jan 08, 2010
3.740
3.740
3.500
3.530
14,545
-0.23(-6.12%)
Jan 07, 2010
3.540
3.760
3.520
3.760
16,527
+0.17(+4.74%)
Jan 06, 2010
3.680
3.690
3.500
3.590
27,068
-0.07(-1.91%)
Jan 05, 2010
3.670
3.750
3.590
3.660
20,780
-0.05(-1.35%)
Jan 04, 2010
3.800
3.820
3.650
3.710
8,874
-0.08(-2.11%)
Dec 31, 2009
3.630
3.790
3.790
3.790
11,500
+0.16(+4.41%)
Dec 30, 2009
3.700
3.770
3.620
3.630
19,300
-0.09(-2.42%)
Dec 29, 2009
3.690
3.970
3.540
3.720
31,934
+0.02(+0.49%)
Dec 28, 2009
3.680
3.740
3.600
3.702
20,693
-0.05(-1.28%)
Dec 24, 2009
3.890
3.890
3.720
3.750
6,400
+0.04(+1.08%)
Dec 23, 2009
3.920
3.920
3.710
3.710
18,020
-0.28(-7.02%)
Dec 22, 2009
3.750
3.990
3.750
3.990
13,713
+0.24(+6.40%)
Dec 21, 2009
3.930
3.950
3.750
3.750
17,410
-0.18(-4.58%)
Dec 18, 2009
3.790
3.930
3.750
3.930
21,384
+0.01(+0.26%)
Dec 17, 2009
3.900
3.920
3.700
3.920
22,777
+0.05(+1.29%)
Dec 16, 2009
3.650
3.900
3.645
3.870
58,284
+0.17(+4.59%)
Dec 15, 2009
3.610
3.740
3.510
3.700
17,537
+0.08(+2.21%)
Dec 14, 2009
3.739
3.739
3.600
3.620
13,775
-0.09(-2.42%)
Dec 11, 2009
3.730
3.750
3.600
3.710
16,596
-0.05(-1.33%)
Dec 10, 2009
3.780
3.800
3.720
3.760
31,615
-0.01(-0.27%)
Dec 09, 2009
3.800
3.800
3.750
3.770
4,050
-0.03(-0.79%)
Dec 08, 2009
3.820
3.870
3.760
3.800
29,608
-0.04(-1.04%)
Dec 07, 2009
3.950
3.950
3.800
3.840
13,952
-0.12(-3.03%)
Dec 04, 2009
3.870
3.990
3.870
3.960
9,300
+0.06(+1.54%)
Dec 03, 2009
3.870
3.920
3.870
3.900
10,067
+0.09(+2.36%)
Dec 02, 2009
3.850
3.870
3.810
3.810
8,253
+0.00(+0.00%)
Dec 01, 2009
3.960
3.970
3.810
3.810
26,018
-0.06(-1.55%)
Nov 30, 2009
3.860
4.010
3.830
3.870
11,608
-0.04(-1.02%)
Nov 27, 2009
3.910
3.980
3.820
3.910
1,500
+0.01(+0.26%)
Nov 25, 2009
4.100
4.100
3.900
3.900
5,082
-0.24(-5.80%)
Nov 24, 2009
3.900
4.140
3.768
4.140
26,328
+0.14(+3.60%)
Nov 23, 2009
4.100
4.120
3.880
3.996
8,810
-0.10(-2.54%)
Nov 20, 2009
3.770
4.248
3.770
4.100
9,049
+0.01(+0.24%)
Nov 19, 2009
4.210
4.260
3.880
4.090
16,470
-0.21(-4.88%)
Nov 18, 2009
4.350
4.410
4.280
4.300
13,410
-0.11(-2.49%)
Nov 17, 2009
4.200
4.500
4.200
4.410
28,555
+0.25(+6.01%)
Nov 16, 2009
3.950
4.160
3.950
4.160
30,912
+0.22(+5.58%)
Nov 13, 2009
3.770
3.990
3.770
3.940
17,883
+0.17(+4.51%)
Nov 12, 2009
3.610
3.770
3.610
3.770
21,396
+0.09(+2.45%)
Nov 11, 2009
3.670
3.730
3.600
3.680
7,322
+0.01(+0.27%)
Nov 10, 2009
3.760
3.810
3.600
3.670
12,115
-0.17(-4.43%)
Nov 09, 2009
3.850
3.850
3.670
3.840
8,520
+0.00(+0.00%)
Nov 06, 2009
3.660
3.840
3.660
3.840
6,018
+0.17(+4.63%)
Nov 05, 2009
3.660
3.740
3.660
3.670
16,780
-0.01(-0.38%)
Nov 04, 2009
3.700
3.770
3.670
3.684
7,548
-0.06(-1.50%)
Nov 03, 2009
3.670
3.740
3.650
3.740
12,506
+0.07(+1.91%)
Nov 02, 2009
3.660
3.720
3.630
3.670
19,068
+0.05(+1.38%)
Oct 30, 2009
3.610
3.740
3.600
3.620
31,082
+0.05(+1.40%)
Oct 29, 2009
3.600
3.870
3.570
3.570
27,694
-0.18(-4.80%)
Oct 28, 2009
4.020
4.020
3.610
3.750
40,573
-0.30(-7.36%)
Oct 27, 2009
4.150
4.200
3.990
4.048
20,385
-0.02(-0.54%)
Oct 26, 2009
4.250
4.250
4.020
4.070
14,886
-0.18(-4.24%)
Oct 23, 2009
4.180
4.360
4.046
4.250
20,572
-0.04(-0.93%)
Oct 22, 2009
4.250
4.320
4.210
4.290
21,107
-0.03(-0.69%)
Oct 21, 2009
4.340
4.390
4.290
4.320
15,951
+0.03(+0.70%)
Oct 20, 2009
4.260
4.670
4.210
4.290
44,881
-0.27(-5.92%)
Oct 19, 2009
4.500
4.650
4.390
4.560
31,318
+0.01(+0.22%)
Oct 16, 2009
4.590
4.670
4.510
4.550
24,231
-0.12(-2.57%)
Oct 15, 2009
4.460
4.670
4.460
4.670
23,243
+0.28(+6.38%)
Oct 14, 2009
4.680
4.790
4.390
4.390
34,146
-0.24(-5.18%)
Oct 13, 2009
4.440
4.750
4.440
4.630
29,546
+0.25(+5.71%)
Oct 12, 2009
4.340
4.440
4.300
4.380
16,957
+0.08(+1.86%)
Oct 09, 2009
4.340
4.378
4.230
4.300
10,060
+0.04(+0.94%)
Oct 08, 2009
4.120
4.290
4.120
4.260
13,080
+0.10(+2.40%)
Oct 07, 2009
4.000
4.230
4.000
4.160
29,230
+0.10(+2.46%)
Oct 06, 2009
4.189
4.190
4.000
4.060
17,342
+0.02(+0.50%)
Oct 05, 2009
4.120
4.132
4.000
4.040
18,450
-0.11(-2.65%)
Oct 02, 2009
4.280
4.280
4.140
4.150
7,895
-0.07(-1.66%)
Oct 01, 2009
4.190
4.289
4.140
4.220
13,205
+0.10(+2.43%)
Sep 30, 2009
4.300
4.300
4.120
4.120
16,057
-0.28(-6.36%)
Sep 29, 2009
4.400
4.510
4.398
4.400
28,483
-0.04(-0.90%)
Sep 28, 2009
4.690
4.690
4.350
4.440
15,537
-0.03(-0.67%)
Sep 25, 2009
4.593
4.593
4.330
4.470
24,445
+0.21(+4.93%)
Sep 24, 2009
4.620
4.620
4.190
4.260
78,002
-0.28(-6.17%)
Sep 23, 2009
4.750
4.890
4.470
4.540
78,277
-0.18(-3.81%)
Sep 22, 2009
4.170
4.750
4.100
4.720
64,975
+0.65(+15.97%)
Sep 21, 2009
4.010
4.100
4.000
4.070
16,475
+0.16(+4.09%)
Sep 18, 2009
4.000
4.100
3.910
3.910
59,020
-0.13(-3.22%)
Sep 17, 2009
3.730
4.090
3.730
4.040
71,022
+0.34(+9.19%)
Sep 16, 2009
3.600
3.856
3.600
3.700
74,332
+0.14(+3.93%)
Sep 15, 2009
3.490
3.640
3.490
3.560
42,724
+0.15(+4.40%)
Sep 14, 2009
3.280
3.500
3.280
3.410
70,156
-0.01(-0.23%)
Sep 11, 2009
3.330
3.500
3.140
3.418
42,638
+0.09(+2.64%)
Sep 10, 2009
3.280
3.400
3.280
3.330
41,319
+0.01(+0.30%)
Sep 09, 2009
3.330
3.400
3.320
3.320
24,125
+0.05(+1.53%)
Sep 08, 2009
3.360
3.450
3.270
3.270
12,853
-0.12(-3.54%)
Sep 04, 2009
3.200
3.480
3.200
3.390
51,948
+0.20(+6.27%)
Sep 03, 2009
3.200
3.200
3.170
3.190
6,350
+0.04(+1.27%)
Sep 02, 2009
3.070
3.240
3.040
3.150
12,583
+0.10(+3.28%)
Sep 01, 2009
3.190
3.220
3.010
3.050
9,330
-0.06(-1.93%)
Aug 31, 2009
3.200
3.310
3.090
3.110
35,757
-0.09(-2.81%)
Aug 28, 2009
3.360
3.370
3.200
3.200
27,129
-0.15(-4.48%)
Aug 27, 2009
3.500
3.500
3.330
3.350
16,100
-0.13(-3.74%)
Aug 26, 2009
3.510
3.520
3.470
3.480
10,560
-0.04(-1.00%)
Aug 25, 2009
3.540
3.610
3.500
3.515
12,978
-0.01(-0.42%)
Aug 24, 2009
3.570
3.720
3.530
3.530
40,347
-0.09(-2.49%)
Aug 21, 2009
3.550
3.630
3.550
3.620
3,300
-0.01(-0.28%)
Aug 20, 2009
3.560
3.650
3.540
3.630
3,400
+0.07(+2.11%)
Aug 19, 2009
3.870
3.870
3.510
3.555
29,031
+0.02(+0.42%)
Aug 18, 2009
3.510
3.550
3.510
3.540
14,696
+0.02(+0.57%)
Aug 17, 2009
3.510
3.630
3.510
3.520
7,429
-0.08(-2.22%)
Aug 14, 2009
3.713
3.820
3.600
3.600
9,664
-0.05(-1.37%)
Aug 13, 2009
3.688
3.700
3.620
3.650
17,607
-0.07(-1.88%)
Aug 12, 2009
3.790
3.830
3.720
3.720
16,340
-0.10(-2.62%)
Aug 11, 2009
3.710
3.880
3.620
3.820
11,463
+0.17(+4.66%)
Aug 10, 2009
3.840
3.900
3.620
3.650
32,976
+0.00(+0.00%)
Aug 07, 2009
3.670
3.760
3.640
3.650
13,618
+0.00(+0.00%)
Aug 06, 2009
3.870
3.870
3.600
3.650
13,189
-0.05(-1.35%)
Aug 05, 2009
3.800
3.800
3.649
3.700
26,293
-0.10(-2.63%)
Aug 04, 2009
3.950
3.950
3.790
3.800
10,225
-0.10(-2.57%)
Aug 03, 2009
3.870
3.970
3.870
3.900
22,394
+0.05(+1.30%)
Jul 31, 2009
4.175
4.175
3.840
3.850
17,622
-0.09(-2.28%)
Jul 30, 2009
3.850
4.060
3.850
3.940
19,383
+0.04(+1.03%)
Jul 29, 2009
3.750
4.100
3.640
3.900
29,620
+0.25(+6.85%)
Jul 28, 2009
3.960
3.960
3.400
3.650
44,134
-0.35(-8.75%)
Jul 27, 2009
4.180
4.180
4.000
4.000
27,403
-0.09(-2.20%)
Jul 24, 2009
4.000
4.270
4.000
4.090
22,187
+0.07(+1.74%)
Jul 23, 2009
4.150
4.250
4.010
4.020
26,405
-0.18(-4.29%)
Jul 22, 2009
3.690
4.480
3.690
4.200
153,455
+0.72(+20.69%)
Jul 21, 2009
3.400
3.880
3.120
3.480
45,826
+0.19(+5.78%)
Jul 20, 2009
2.780
3.490
2.780
3.290
66,615
+0.54(+19.64%)
Jul 17, 2009
2.700
2.800
2.700
2.750
115,034
+0.04(+1.48%)
Jul 16, 2009
2.720
2.790
2.710
2.710
10,000
+0.08(+3.04%)
Jul 15, 2009
2.880
2.880
2.520
2.630
117,441
+0.11(+4.37%)
Jul 14, 2009
2.560
2.742
2.380
2.520
28,732
-0.18(-6.67%)
Jul 13, 2009
2.800
2.950
2.610
2.700
34,888
-0.29(-9.70%)
Jul 10, 2009
3.090
3.090
2.780
2.990
21,461
-0.01(-0.34%)
Jul 09, 2009
3.010
3.100
3.000
3.000
15,204
-0.01(-0.33%)
Jul 08, 2009
3.110
3.140
3.010
3.010
20,570
-0.18(-5.64%)
Jul 07, 2009
3.300
3.300
3.190
3.190
19,655
-0.04(-1.24%)
Jul 06, 2009
3.400
3.400
3.230
3.230
10,244
-0.12(-3.58%)
Jul 02, 2009
3.300
3.370
3.270
3.350
12,670
-0.03(-0.89%)
Jul 01, 2009
3.470
3.470
3.380
3.380
9,619
-0.20(-5.59%)
Jun 30, 2009
3.400
3.580
3.360
3.580
18,332
+0.22(+6.55%)
Jun 29, 2009
3.510
3.510
3.340
3.360
17,947
-0.22(-6.15%)
Jun 26, 2009
3.550
3.580
3.490
3.580
10,000
+0.10(+2.99%)
Jun 25, 2009
3.470
3.580
3.340
3.476
26,873
+0.02(+0.46%)
Jun 24, 2009
3.480
3.900
3.410
3.460
26,347
+0.05(+1.47%)
Jun 23, 2009
3.410
3.450
3.310
3.410
15,158
-0.06(-1.73%)
Jun 22, 2009
3.330
3.510
3.330
3.470
21,439
+0.09(+2.66%)
Jun 19, 2009
3.500
3.500
3.340
3.380
25,359
-0.21(-5.85%)
Jun 18, 2009
3.590
3.590
3.520
3.590
9,530
-0.14(-3.75%)
Jun 17, 2009
3.700
3.780
3.710
3.730
10,834
+0.03(+0.81%)
Jun 16, 2009
3.600
3.770
3.600
3.700
18,700
+0.12(+3.41%)
Jun 15, 2009
3.700
3.800
3.420
3.578
35,551
-0.20(-5.22%)
Jun 12, 2009
3.570
3.800
3.500
3.775
61,468
+0.27(+7.86%)
Jun 11, 2009
3.050
3.500
3.000
3.500
39,546
+0.45(+14.75%)
Jun 10, 2009
3.000
3.100
2.990
3.050
21,079
+0.06(+2.01%)
Jun 09, 2009
2.990
3.160
2.990
2.990
16,962
+0.01(+0.34%)
Jun 08, 2009
3.000
3.080
2.870
2.980
17,486
-0.06(-1.97%)
Jun 05, 2009
3.190
3.800
2.750
3.040
103,311
+0.01(+0.33%)
Jun 04, 2009
3.050
3.090
2.900
3.030
17,050
+0.10(+3.41%)
Jun 03, 2009
3.000
3.140
2.870
2.930
16,666
-0.09(-2.98%)
Jun 02, 2009
3.050
3.178
2.860
3.020
14,712
+0.00(+0.00%)
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.