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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 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 30, 2008
5.547
5.683
5.531
5.664
90,511,320
+0.27(+5.02%)
May 29, 2008
5.410
5.419
5.295
5.394
75,339,416
-0.01(-0.25%)
May 28, 2008
5.504
5.517
5.345
5.407
81,963,560
+0.05(+0.94%)
May 27, 2008
5.309
5.364
5.208
5.357
90,796,736
+0.06(+1.08%)
May 26, 2008
5.414
5.458
5.222
5.300
87,506,352
+0.00(+0.00%)
May 23, 2008
5.414
5.458
5.222
5.300
87,505,480
-0.12(-2.28%)
May 22, 2008
5.371
5.467
5.286
5.423
75,560,776
+0.13(+2.43%)
May 21, 2008
5.352
5.559
5.284
5.295
116,284,792
-0.04(-0.82%)
May 20, 2008
5.332
5.394
5.277
5.339
84,089,656
-0.14(-2.59%)
May 19, 2008
5.600
5.804
5.442
5.481
126,303,248
-0.12(-2.09%)
May 16, 2008
5.545
5.609
5.419
5.598
119,001,672
+0.14(+2.65%)
May 15, 2008
5.050
5.476
5.027
5.453
126,966,816
+0.39(+7.75%)
May 14, 2008
4.979
5.192
4.917
5.061
81,878,408
+0.14(+2.94%)
May 13, 2008
5.045
5.045
4.880
4.917
92,423,368
-0.10(-2.06%)
May 12, 2008
5.233
5.233
4.969
5.020
109,743,112
-0.15(-2.84%)
May 09, 2008
5.047
5.373
5.038
5.167
221,223,440
+0.13(+2.64%)
May 08, 2008
5.086
5.102
4.818
5.034
147,441,440
-0.01(-0.27%)
May 07, 2008
5.180
5.249
5.004
5.047
78,013,112
-0.12(-2.31%)
May 06, 2008
5.022
5.178
4.944
5.167
79,439,376
+0.13(+2.60%)
May 05, 2008
5.130
5.153
5.024
5.036
102,847,168
-0.13(-2.49%)
May 02, 2008
5.066
5.164
4.989
5.164
123,305,856
+0.23(+4.74%)
May 01, 2008
4.770
4.942
4.747
4.930
110,626,768
+0.22(+4.62%)
Apr 30, 2008
4.686
4.763
4.655
4.713
116,416,256
+0.08(+1.73%)
Apr 29, 2008
4.488
4.690
4.488
4.632
62,534,728
+0.09(+2.07%)
Apr 28, 2008
4.600
4.669
4.520
4.538
58,400,668
-0.08(-1.79%)
Apr 25, 2008
4.619
4.632
4.474
4.621
60,200,168
+0.05(+1.00%)
Apr 24, 2008
4.715
4.738
4.506
4.575
71,505,912
-0.11(-2.40%)
Apr 23, 2008
4.534
4.738
4.474
4.687
111,256,504
+0.22(+4.82%)
Apr 22, 2008
4.474
4.522
4.375
4.472
64,066,036
-0.08(-1.86%)
Apr 21, 2008
4.327
4.586
4.327
4.557
74,120,624
+0.19(+4.47%)
Apr 18, 2008
4.391
4.430
4.302
4.362
62,525,884
+0.10(+2.37%)
Apr 17, 2008
4.121
4.277
4.119
4.261
65,079,832
-0.06(-1.38%)
Apr 16, 2008
4.314
4.375
4.238
4.320
70,526,352
+0.17(+3.97%)
Apr 15, 2008
4.128
4.171
4.038
4.155
47,307,924
+0.05(+1.17%)
Apr 14, 2008
4.233
4.242
4.082
4.107
85,032,096
-0.14(-3.35%)
Apr 11, 2008
4.254
4.499
4.222
4.249
120,559,944
-0.31(-6.79%)
Apr 10, 2008
4.520
4.703
4.424
4.559
119,067,184
+0.09(+1.95%)
Apr 09, 2008
4.435
4.518
4.394
4.472
73,623,464
+0.09(+1.99%)
Apr 08, 2008
4.357
4.527
4.357
4.385
69,713,896
-0.03(-0.57%)
Apr 07, 2008
4.412
4.476
4.375
4.410
79,578,776
+0.10(+2.40%)
Apr 04, 2008
4.490
4.513
4.295
4.307
166,513,792
-0.28(-6.01%)
Apr 03, 2008
4.630
4.637
4.447
4.582
91,789,816
-0.09(-1.87%)
Apr 02, 2008
4.829
4.829
4.632
4.669
67,213,224
-0.15(-3.05%)
Apr 01, 2008
4.674
4.827
4.607
4.816
73,790,912
+0.28(+6.11%)
Mar 31, 2008
4.561
4.646
4.481
4.538
62,139,104
+0.03(+0.56%)
Mar 28, 2008
4.568
4.630
4.481
4.513
61,244,488
+0.07(+1.50%)
Mar 27, 2008
4.442
4.568
4.373
4.447
65,553,148
-0.06(-1.42%)
Mar 26, 2008
4.598
4.630
4.460
4.511
78,682,544
-0.15(-3.20%)
Mar 25, 2008
4.614
4.747
4.570
4.660
80,171,208
+0.07(+1.45%)
Mar 24, 2008
4.341
4.619
4.325
4.593
96,748,920
+0.35(+8.15%)
Mar 21, 2008
4.098
4.256
4.025
4.247
69,062,968
+0.00(+0.00%)
Mar 20, 2008
4.098
4.256
4.025
4.247
69,060,432
+0.20(+4.87%)
Mar 19, 2008
4.249
4.309
4.050
4.050
95,987,496
-0.30(-6.91%)
Mar 18, 2008
4.192
4.357
4.073
4.350
117,224,472
+0.25(+6.22%)
Mar 17, 2008
4.018
4.238
3.970
4.096
87,391,448
-0.11(-2.51%)
Mar 14, 2008
4.541
4.545
4.169
4.201
125,907,816
-0.32(-7.01%)
Mar 13, 2008
4.181
4.582
4.155
4.518
133,063,384
+0.27(+6.37%)
Mar 12, 2008
4.408
4.447
4.210
4.247
81,039,968
-0.12(-2.73%)
Mar 11, 2008
4.357
4.410
4.183
4.366
93,548,120
+0.14(+3.31%)
Mar 10, 2008
4.428
4.483
4.219
4.226
84,656,976
-0.26(-5.73%)
Mar 07, 2008
4.467
4.660
4.357
4.483
83,670,984
-0.07(-1.46%)
Mar 06, 2008
4.795
4.827
4.543
4.550
117,182,648
-0.30(-6.28%)
Mar 05, 2008
4.846
4.969
4.795
4.855
70,278,888
+0.06(+1.15%)
Mar 04, 2008
4.816
4.825
4.612
4.800
84,912,616
-0.05(-0.99%)
Mar 03, 2008
4.898
4.933
4.784
4.848
48,951,868
-0.06(-1.17%)
Feb 29, 2008
4.960
5.027
4.885
4.905
58,932,052
-0.14(-2.73%)
Feb 28, 2008
5.194
5.203
5.043
5.043
54,899,720
-0.20(-3.76%)
Feb 27, 2008
5.134
5.281
5.102
5.240
58,632,840
+0.08(+1.56%)
Feb 26, 2008
5.086
5.238
5.008
5.160
61,640,576
+0.04(+0.85%)
Feb 25, 2008
5.114
5.173
4.981
5.116
73,232,728
-0.00(-0.04%)
Feb 22, 2008
4.921
5.128
4.885
5.118
78,823,920
+0.24(+4.84%)
Feb 21, 2008
5.045
5.070
4.852
4.882
70,237,448
-0.11(-2.25%)
Feb 20, 2008
4.885
5.068
4.864
4.995
82,747,696
-0.04(-0.73%)
Feb 19, 2008
5.201
5.210
4.988
5.031
60,897,932
-0.08(-1.48%)
Feb 18, 2008
5.164
5.304
5.024
5.107
89,107,032
+0.00(+0.00%)
Feb 15, 2008
5.164
5.304
5.024
5.107
89,080,512
-0.08(-1.50%)
Feb 14, 2008
6.015
6.020
5.171
5.185
237,796,480
-1.01(-16.32%)
Feb 13, 2008
6.008
6.215
5.944
6.196
80,574,384
+0.23(+3.92%)
Feb 12, 2008
5.836
6.045
5.804
5.962
66,467,416
+0.21(+3.71%)
Feb 11, 2008
5.779
5.873
5.710
5.749
54,915,808
+0.02(+0.32%)
Feb 08, 2008
5.577
5.774
5.504
5.731
42,945,260
+0.10(+1.79%)
Feb 07, 2008
5.414
5.788
5.297
5.630
72,401,384
+0.06(+0.99%)
Feb 06, 2008
5.653
5.809
5.472
5.575
60,764,188
-0.02(-0.33%)
Feb 05, 2008
5.848
5.850
5.591
5.593
53,952,248
-0.37(-6.26%)
Feb 04, 2008
6.293
6.327
5.935
5.967
61,606,788
-0.19(-3.13%)
Feb 01, 2008
5.628
6.192
5.579
6.160
64,658,520
+0.52(+9.23%)
Jan 31, 2008
5.650
5.744
5.465
5.639
63,952,340
-0.14(-2.38%)
Jan 30, 2008
5.733
5.864
5.611
5.777
57,831,200
-0.05(-0.87%)
Jan 29, 2008
5.754
5.850
5.605
5.827
45,185,844
+0.17(+3.08%)
Jan 28, 2008
5.701
5.758
5.532
5.653
62,969,484
-0.07(-1.20%)
Jan 25, 2008
6.160
6.297
5.694
5.722
75,004,880
-0.21(-3.56%)
Jan 24, 2008
5.618
5.935
5.566
5.933
65,097,696
+0.42(+7.66%)
Jan 23, 2008
5.192
5.673
5.141
5.511
100,632,736
+0.08(+1.48%)
Jan 22, 2008
5.153
5.545
5.121
5.430
77,374,944
-0.27(-4.67%)
Jan 21, 2008
5.359
5.726
5.164
5.696
100,344,000
+0.00(+0.00%)
Jan 18, 2008
5.359
5.726
5.164
5.696
100,342,696
+0.35(+6.61%)
Jan 17, 2008
5.522
5.669
5.329
5.343
123,413,288
-0.09(-1.73%)
Jan 16, 2008
5.738
5.816
5.311
5.437
159,659,424
-0.69(-11.30%)
Jan 15, 2008
6.375
6.439
6.022
6.130
79,122,480
-0.49(-7.35%)
Jan 14, 2008
6.295
6.625
6.194
6.616
58,780,964
+0.41(+6.65%)
Jan 11, 2008
6.334
6.467
6.157
6.203
62,428,620
-0.28(-4.38%)
Jan 10, 2008
6.444
6.591
6.359
6.487
60,442,884
-0.14(-2.08%)
Jan 09, 2008
6.384
6.627
6.290
6.625
80,788,144
+0.33(+5.17%)
Jan 08, 2008
6.203
6.717
6.059
6.299
120,677,544
+0.13(+2.12%)
Jan 07, 2008
6.925
6.983
6.043
6.169
109,758,880
-0.71(-10.33%)
Jan 04, 2008
7.286
7.322
6.834
6.880
80,246,912
-0.63(-8.40%)
Jan 03, 2008
7.613
7.765
7.483
7.510
51,816,980
-0.06(-0.79%)
Jan 02, 2008
7.824
7.854
7.467
7.570
52,760,420
-0.23(-2.97%)
Jan 01, 2008
7.914
8.058
7.799
7.801
30,114,450
+0.00(+0.00%)
Dec 31, 2007
7.914
8.058
7.799
7.801
29,965,498
-0.18(-2.21%)
Dec 28, 2007
8.045
8.141
7.909
7.978
28,144,794
-0.08(-1.00%)
Dec 27, 2007
8.301
8.347
8.038
8.058
26,313,360
-0.26(-3.09%)
Dec 26, 2007
8.221
8.315
8.141
8.315
23,475,640
+0.11(+1.34%)
Dec 24, 2007
8.123
8.244
8.063
8.205
11,338,383
+0.14(+1.76%)
Dec 21, 2007
8.162
8.233
7.990
8.063
47,248,912
-0.00(-0.03%)
Dec 20, 2007
8.026
8.084
7.859
8.065
30,518,292
+0.17(+2.09%)
Dec 19, 2007
7.799
7.973
7.767
7.900
27,639,518
+0.07(+0.94%)
Dec 18, 2007
7.749
7.912
7.671
7.827
43,267,636
+0.19(+2.55%)
Dec 17, 2007
7.957
8.033
7.613
7.632
55,316,320
-0.41(-5.10%)
Dec 14, 2007
7.875
8.129
7.822
8.042
38,594,028
+0.13(+1.65%)
Dec 13, 2007
8.035
8.088
7.678
7.912
54,548,532
-0.22(-2.73%)
Dec 12, 2007
8.196
8.276
7.976
8.134
67,318,840
+0.27(+3.44%)
Dec 11, 2007
8.022
8.168
7.845
7.863
63,495,668
+0.01(+0.12%)
Dec 10, 2007
7.795
7.946
7.772
7.854
36,668,972
+0.08(+1.09%)
Dec 07, 2007
7.900
7.909
7.689
7.769
34,917,324
-0.10(-1.25%)
Dec 06, 2007
7.694
7.893
7.625
7.868
40,462,012
+0.16(+2.02%)
Dec 05, 2007
7.611
7.854
7.517
7.712
72,683,544
+0.38(+5.19%)
Dec 04, 2007
7.370
7.396
7.189
7.331
40,522,956
-0.01(-0.09%)
Dec 03, 2007
7.338
7.474
7.226
7.338
53,430,168
+0.11(+1.46%)
Nov 30, 2007
7.843
7.843
7.210
7.233
70,954,144
-0.36(-4.77%)
Nov 29, 2007
7.522
7.820
7.489
7.595
53,318,560
+0.06(+0.82%)
Nov 28, 2007
7.283
7.634
7.249
7.533
62,635,564
+0.47(+6.69%)
Nov 27, 2007
6.866
7.081
6.813
7.061
50,018,896
+0.29(+4.30%)
Nov 26, 2007
6.925
7.068
6.756
6.770
42,069,504
-0.16(-2.32%)
Nov 23, 2007
6.861
6.960
6.774
6.930
15,478,004
+0.12(+1.72%)
Nov 21, 2007
6.742
6.976
6.721
6.813
70,696,984
-0.07(-1.07%)
Nov 20, 2007
7.070
7.081
6.676
6.886
67,880,208
-0.05(-0.76%)
Nov 19, 2007
7.336
7.373
6.900
6.939
61,971,784
-0.50(-6.75%)
Nov 16, 2007
7.338
7.462
7.279
7.441
46,179,028
+0.16(+2.24%)
Nov 15, 2007
7.330
7.398
7.109
7.279
54,120,256
-0.10(-1.34%)
Nov 14, 2007
7.685
7.758
7.338
7.377
72,681,816
-0.12(-1.56%)
Nov 13, 2007
6.999
7.501
6.978
7.494
79,224,256
+0.61(+8.82%)
Nov 12, 2007
7.648
7.703
6.886
6.886
77,990,520
-0.76(-9.98%)
Nov 09, 2007
7.923
7.980
7.487
7.650
94,960,536
-0.11(-1.41%)
Nov 08, 2007
8.198
8.347
7.524
7.760
108,219,496
-0.52(-6.27%)
Nov 07, 2007
8.687
8.721
8.210
8.278
58,586,356
-0.41(-4.75%)
Nov 06, 2007
8.505
8.760
8.466
8.691
60,463,424
+0.27(+3.16%)
Nov 05, 2007
8.354
8.627
8.301
8.425
47,604,828
+0.00(+0.00%)
Nov 02, 2007
8.226
8.485
8.111
8.425
53,619,952
+0.31(+3.84%)
Nov 01, 2007
7.987
8.276
7.877
8.113
64,014,828
+0.00(+0.00%)
Oct 31, 2007
8.033
8.118
7.783
8.113
49,628,148
+0.13(+1.61%)
Oct 30, 2007
7.765
8.148
7.636
7.985
57,220,828
+0.28(+3.66%)
Oct 29, 2007
7.618
7.740
7.467
7.703
88,697,104
-0.19(-2.35%)
Oct 26, 2007
8.210
8.265
7.774
7.889
67,219,824
-0.07(-0.86%)
Oct 25, 2007
8.450
8.531
7.703
7.957
87,880,904
-0.76(-8.73%)
Oct 24, 2007
8.829
8.829
8.290
8.719
61,656,504
-0.30(-3.38%)
Oct 23, 2007
9.097
9.097
8.778
9.024
32,083,754
+0.04(+0.49%)
Oct 22, 2007
8.519
8.999
8.450
8.980
58,613,656
+0.41(+4.73%)
Oct 19, 2007
9.040
9.044
8.572
8.574
55,139,640
-0.49(-5.37%)
Oct 18, 2007
9.038
9.097
8.810
9.060
37,133,552
-0.01(-0.08%)
Oct 17, 2007
8.749
9.093
8.739
9.067
78,250,160
+0.65(+7.68%)
Oct 16, 2007
8.336
8.570
8.306
8.421
30,125,588
+0.08(+0.91%)
Oct 15, 2007
8.313
8.453
8.274
8.345
38,769,948
+0.06(+0.72%)
Oct 12, 2007
8.178
8.285
8.051
8.285
44,691,688
+0.20(+2.44%)
Oct 11, 2007
8.386
8.492
7.996
8.088
57,656,768
-0.38(-4.44%)
Oct 10, 2007
8.512
8.512
8.260
8.464
42,427,008
+0.01(+0.11%)
Oct 09, 2007
8.606
8.645
8.329
8.455
43,935,540
-0.15(-1.76%)
Oct 08, 2007
8.528
8.620
8.428
8.606
27,524,950
+0.14(+1.63%)
Oct 05, 2007
8.382
8.515
8.292
8.469
37,594,468
+0.22(+2.64%)
Oct 04, 2007
8.205
8.299
7.969
8.251
41,315,456
+0.04(+0.45%)
Oct 03, 2007
8.428
8.428
8.079
8.214
50,932,688
-0.36(-4.24%)
Oct 02, 2007
8.641
8.657
8.453
8.578
31,084,644
-0.08(-0.96%)
Oct 01, 2007
8.382
8.703
8.372
8.661
43,410,824
+0.35(+4.22%)
Sep 28, 2007
8.485
8.515
8.292
8.311
44,076,896
-0.12(-1.47%)
Sep 27, 2007
8.489
8.531
8.345
8.434
41,229,860
+0.03(+0.30%)
Sep 26, 2007
8.256
8.428
8.235
8.409
56,474,460
+0.19(+2.37%)
Sep 25, 2007
8.063
8.249
8.040
8.214
39,327,764
+0.10(+1.27%)
Sep 24, 2007
7.957
8.233
7.900
8.111
49,751,036
+0.20(+2.55%)
Sep 21, 2007
7.912
8.026
7.834
7.909
49,880,004
+0.08(+0.97%)
Sep 20, 2007
7.884
7.969
7.746
7.834
35,345,372
-0.05(-0.58%)
Sep 19, 2007
8.100
8.256
7.801
7.879
56,838,580
-0.15(-1.83%)
Sep 18, 2007
7.457
8.141
7.446
8.026
92,094,416
+0.65(+8.76%)
Sep 17, 2007
7.407
7.485
7.299
7.380
40,862,832
-0.02(-0.22%)
Sep 14, 2007
7.545
7.554
7.373
7.396
53,120,832
-0.22(-2.95%)
Sep 13, 2007
7.762
7.771
7.565
7.620
49,372,840
+0.00(+0.03%)
Sep 12, 2007
8.015
8.054
7.540
7.618
60,440,884
-0.31(-3.93%)
Sep 11, 2007
7.877
7.990
7.776
7.930
44,208,236
+2.75(+53.19%)
Sep 10, 2007
5.274
5.366
5.134
5.177
63,382,208
+0.01(+0.28%)
Sep 07, 2007
5.209
5.263
5.062
5.162
65,661,724
-0.20(-3.65%)
Sep 06, 2007
5.401
5.450
5.336
5.358
46,386,372
+0.02(+0.44%)
Sep 05, 2007
5.352
5.504
5.330
5.334
71,472,368
-0.04(-0.76%)
Sep 04, 2007
5.238
5.398
5.156
5.375
74,488,368
+0.16(+3.09%)
Aug 31, 2007
5.065
5.234
5.038
5.214
78,583,480
+0.25(+5.09%)
Aug 30, 2007
4.942
5.085
4.940
4.961
50,763,004
-0.03(-0.57%)
Aug 29, 2007
4.821
4.996
4.811
4.990
58,712,424
+0.27(+5.68%)
Aug 28, 2007
5.045
5.065
4.711
4.722
61,048,240
-0.31(-6.10%)
Aug 27, 2007
4.918
5.081
4.895
5.029
69,310,592
+0.11(+2.26%)
Aug 24, 2007
4.878
4.927
4.842
4.918
39,425,028
+0.03(+0.52%)
Aug 23, 2007
4.957
5.015
4.871
4.892
72,820,184
-0.04(-0.85%)
Aug 22, 2007
4.946
4.962
4.846
4.934
61,720,460
+0.11(+2.28%)
Aug 21, 2007
4.604
4.861
4.535
4.824
77,984,032
+0.25(+5.41%)
Aug 20, 2007
4.598
4.648
4.520
4.576
56,654,500
-0.02(-0.40%)
Aug 17, 2007
4.459
4.599
4.320
4.595
79,442,048
+0.26(+5.90%)
Aug 16, 2007
4.368
4.400
4.128
4.339
85,037,152
-0.07(-1.66%)
Aug 15, 2007
4.582
4.648
4.406
4.412
75,782,624
-0.19(-4.23%)
Aug 14, 2007
4.465
4.678
4.452
4.607
119,057,448
+0.17(+3.88%)
Aug 13, 2007
4.519
4.550
4.342
4.435
76,346,016
-0.05(-1.09%)
Aug 10, 2007
4.316
4.514
4.218
4.483
124,382,872
-0.22(-4.64%)
Aug 09, 2007
4.678
4.831
4.571
4.702
135,779,008
+0.06(+1.18%)
Aug 08, 2007
4.522
4.785
4.488
4.647
72,004,272
+0.20(+4.61%)
Aug 07, 2007
4.372
4.514
4.314
4.442
61,710,596
+0.07(+1.58%)
Aug 06, 2007
4.372
4.405
4.250
4.372
57,204,128
+0.04(+0.85%)
Aug 03, 2007
4.376
4.627
4.334
4.336
67,955,504
-0.27(-5.93%)
Aug 02, 2007
4.682
4.686
4.547
4.609
51,086,164
-0.02(-0.44%)
Aug 01, 2007
4.597
4.710
4.413
4.629
76,948,320
-0.03(-0.74%)
Jul 31, 2007
4.820
4.885
4.658
4.664
77,564,376
+0.03(+0.59%)
Jul 30, 2007
4.526
4.643
4.525
4.636
58,669,980
+0.13(+2.80%)
Jul 27, 2007
4.510
4.718
4.508
4.510
67,098,380
-0.01(-0.25%)
Jul 26, 2007
4.451
4.584
4.391
4.521
77,444,128
+0.02(+0.50%)
Jul 25, 2007
4.521
4.585
4.395
4.499
47,723,460
-0.02(-0.47%)
Jul 24, 2007
4.624
4.663
4.492
4.520
49,882,132
-0.12(-2.64%)
Jul 23, 2007
4.580
4.737
4.570
4.642
39,298,488
+0.05(+1.00%)
Jul 20, 2007
4.678
4.694
4.574
4.597
55,135,368
-0.05(-1.10%)
Jul 19, 2007
4.719
4.742
4.614
4.648
44,412,632
-0.01(-0.11%)
Jul 18, 2007
4.671
4.685
4.561
4.653
60,031,268
-0.09(-1.84%)
Jul 17, 2007
4.779
4.875
4.735
4.740
70,166,720
-0.02(-0.42%)
Jul 16, 2007
4.679
4.779
4.678
4.760
59,059,356
+0.08(+1.81%)
Jul 13, 2007
4.690
4.746
4.670
4.675
40,622,168
-0.03(-0.61%)
Jul 12, 2007
4.648
4.709
4.615
4.704
47,829,104
+0.09(+1.93%)
Jul 11, 2007
4.634
4.666
4.551
4.615
63,518,864
-0.02(-0.44%)
Jul 10, 2007
4.567
4.663
4.518
4.635
60,242,480
+0.04(+0.98%)
Jul 09, 2007
4.477
4.612
4.476
4.590
58,517,684
+0.13(+2.90%)
Jul 06, 2007
4.434
4.478
4.425
4.461
30,819,182
+0.02(+0.48%)
Jul 05, 2007
4.394
4.454
4.372
4.440
40,687,304
+0.05(+1.07%)
Jul 03, 2007
4.383
4.427
4.347
4.393
26,029,790
+0.01(+0.16%)
Jul 02, 2007
4.270
4.387
4.257
4.386
61,518,824
+0.18(+4.16%)
Jun 29, 2007
4.308
4.309
4.208
4.210
56,262,756
-0.07(-1.62%)
Jun 28, 2007
4.251
4.325
4.209
4.280
65,146,132
+0.04(+0.96%)
Jun 27, 2007
4.128
4.244
4.107
4.239
66,844,152
+0.11(+2.69%)
Jun 26, 2007
4.317
4.330
4.118
4.128
94,653,528
-0.20(-4.64%)
Jun 25, 2007
4.321
4.427
4.282
4.329
89,366,840
-0.12(-2.64%)
Jun 22, 2007
4.383
4.471
4.316
4.446
96,462,352
+0.07(+1.49%)
Jun 21, 2007
4.141
4.416
4.109
4.381
141,436,752
+0.32(+7.83%)
Jun 20, 2007
4.077
4.097
4.035
4.063
89,709,472
+0.00(+0.10%)
Jun 19, 2007
4.007
4.068
3.980
4.058
53,637,432
+0.03(+0.63%)
Jun 18, 2007
4.072
4.086
4.000
4.033
74,774,904
+0.00(+0.05%)
Jun 15, 2007
3.899
4.062
3.898
4.031
118,505,224
+0.18(+4.55%)
Jun 14, 2007
3.771
3.870
3.766
3.856
55,454,540
+0.07(+1.78%)
Jun 13, 2007
3.724
3.789
3.693
3.788
64,047,544
+0.09(+2.40%)
Jun 12, 2007
3.719
3.771
3.698
3.700
57,433,868
-0.04(-1.04%)
Jun 11, 2007
3.725
3.761
3.705
3.738
46,529,420
+0.01(+0.36%)
Jun 08, 2007
3.638
3.730
3.593
3.725
58,135,508
+0.06(+1.56%)
Jun 07, 2007
3.691
3.746
3.667
3.668
86,329,416
-0.04(-1.07%)
Jun 06, 2007
3.655
3.767
3.640
3.708
103,658,736
+0.03(+0.75%)
Jun 05, 2007
3.585
3.686
3.578
3.680
76,157,760
+0.11(+2.97%)
Jun 04, 2007
3.522
3.595
3.508
3.574
35,103,844
+0.02(+0.54%)
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.