Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2011 7240 7320 7239 7294 44,550,500 +133.39(+1.86%)
May 30, 2011 7165 7204 7147 7160 0 -3.17(-0.04%)
May 27, 2011 7205 7208 7115 7163 30,986,900 +49.38(+0.69%)
May 26, 2011 7203 7217 7087 7114 46,009,500 -56.85(-0.79%)
May 25, 2011 7079 7184 7071 7171 47,196,600 +20.28(+0.28%)
May 24, 2011 7130 7202 7128 7151 33,377,800 +29.14(+0.41%)
May 23, 2011 7158 7166 7105 7122 37,996,000 -145.30(-2.00%)
May 22, 2011 7372 7410 7228 7267 0 +0.00(+0.00%)
May 21, 2011 7372 7410 7228 7267 0 +0.00(+0.00%)
May 20, 2011 7372 7410 7228 7267 81,539,296 -91.41(-1.24%)
May 19, 2011 7360 7416 7317 7358 33,279,100 +54.70(+0.75%)
May 18, 2011 7326 7341 7261 7304 27,277,100 +46.88(+0.65%)
May 17, 2011 7347 7369 7254 7257 33,967,300 -130.89(-1.77%)
May 16, 2011 7348 7403 7285 7388 36,801,300 -15.77(-0.21%)
May 15, 2011 7486 7511 7391 7403 0 +0.00(+0.00%)
May 14, 2011 7486 7511 7391 7403 0 +0.00(+0.00%)
May 13, 2011 7486 7511 7391 7403 34,958,000 -40.64(-0.55%)
May 12, 2011 7438 7444 7357 7444 51,671,100 -51.10(-0.68%)
May 11, 2011 7527 7566 7470 7495 40,487,200 -6.47(-0.09%)
May 10, 2011 7446 7534 7423 7502 33,452,900 +91.00(+1.23%)
May 09, 2011 7461 7489 7380 7411 41,079,200 -81.73(-1.09%)
May 08, 2011 7391 7502 7363 7492 0 +0.00(+0.00%)
May 07, 2011 7391 7502 7363 7492 0 +0.00(+0.00%)
May 06, 2011 7391 7502 7363 7492 62,720,800 +115.29(+1.56%)
May 05, 2011 7416 7424 7291 7377 66,841,700 +3.03(+0.04%)
May 04, 2011 7475 7534 7355 7374 66,109,600 -126.77(-1.69%)
May 03, 2011 7519 7524 7447 7501 53,527,000 -26.94(-0.36%)
May 02, 2011 7571 7600 7528 7528 27,700,000 +13.18(+0.18%)
Apr 29, 2011 7475 7515 7462 7514 35,600,000 +39.24(+0.52%)
Apr 28, 2011 7451 7480 7427 7475 53,112,200 +70.27(+0.95%)
Apr 27, 2011 7374 7429 7361 7405 33,012,900 +48.44(+0.66%)
Apr 26, 2011 7289 7360 7279 7357 24,123,700 +61.02(+0.84%)
Apr 25, 2011 7295 7295 7295 7295 0 +0.00(+0.00%)
Apr 24, 2011 7295 7317 7280 7295 0 +0.00(+0.00%)
Apr 23, 2011 7280 7295 0 +0.00(+0.00%)
Apr 22, 2011 7295 7317 7280 7295 0 +0.00(+0.00%)
Apr 21, 2011 7295 7317 7280 7295 32,311,400 +46.30(+0.64%)
Apr 20, 2011 7137 7261 7137 7249 47,939,500 +209.88(+2.98%)
Apr 19, 2011 7051 7079 7027 7039 38,697,300 +12.46(+0.18%)
Apr 18, 2011 7166 7175 6995 7027 40,413,800 -151.44(-2.11%)
Apr 17, 2011 7167 7193 7145 7178 0 +0.00(+0.00%)
Apr 16, 2011 7167 7193 7145 7178 0 +0.00(+0.00%)
Apr 15, 2011 7167 7193 7145 7178 59,044,100 +31.73(+0.44%)
Apr 14, 2011 7161 7185 7100 7147 31,142,900 -31.41(-0.44%)
Apr 13, 2011 7135 7201 7123 7178 46,087,100 +75.06(+1.06%)
Apr 12, 2011 7131 7178 7089 7103 45,427,200 -101.95(-1.42%)
Apr 11, 2011 7215 7225 7157 7205 31,582,800 -12.16(-0.17%)
Apr 10, 2011 7217 7217 7217 0 +0.00(+0.00%)
Apr 09, 2011 7227 7233 7195 7217 0 +0.00(+0.00%)
Apr 08, 2011 7227 7233 7195 7217 31,782,400 +38.24(+0.53%)
Apr 07, 2011 7212 7241 7175 7179 33,798,000 -36.33(-0.50%)
Apr 06, 2011 7197 7243 7158 7215 35,036,600 +39.80(+0.55%)
Apr 05, 2011 7175 7186 7129 7175 33,963,400 -0.02(-0.00%)
Apr 04, 2011 7179 7200 7168 7175 24,799,500 -4.48(-0.06%)
Apr 03, 2011 7087 7192 7087 7180 0 +0.00(+0.00%)
Apr 02, 2011 7087 7192 7087 7180 0 +0.00(+0.00%)
Apr 01, 2011 7087 7192 7087 7180 36,017,900 +138.50(+1.97%)
Mar 31, 2011 7068 7080 7041 7041 31,320,500 -15.84(-0.22%)
Mar 30, 2011 7011 7065 7003 7057 33,168,800 +122.71(+1.77%)
Mar 29, 2011 6953 6960 6867 6934 27,010,700 -4.19(-0.06%)
Mar 28, 2011 6932 6981 6916 6939 23,172,600 -7.73(-0.11%)
Mar 27, 2011 6972 6985 6921 6946 0 +0.00(+0.00%)
Mar 26, 2011 6972 6985 6921 6946 0 +0.00(+0.00%)
Mar 25, 2011 6972 6985 6921 6946 27,188,200 +12.78(+0.18%)
Mar 24, 2011 6798 6942 6787 6934 33,874,800 +129.13(+1.90%)
Mar 23, 2011 6749 6807 6720 6804 30,670,600 +23.48(+0.35%)
Mar 22, 2011 6823 6826 6765 6781 32,898,100 -35.15(-0.52%)
Mar 21, 2011 6782 6830 6781 6816 49,218,800 +151.72(+2.28%)
Mar 20, 2011 6715 6761 6656 6664 0 +0.00(+0.00%)
Mar 19, 2011 6715 6761 6656 6664 0 +0.00(+0.00%)
Mar 18, 2011 6715 6761 6656 6664 103,186,200 +7.52(+0.11%)
Mar 17, 2011 6558 6693 6517 6657 48,466,700 +143.04(+2.20%)
Mar 16, 2011 6696 6733 6502 6514 60,220,200 -133.82(-2.01%)
Mar 15, 2011 6669 6715 6483 6648 89,815,800 -218.97(-3.19%)
Mar 14, 2011 6896 6946 6848 6867 54,185,000 -114.86(-1.65%)
Mar 13, 2011 7002 7014 6963 6981 0 +0.00(+0.00%)
Mar 12, 2011 7002 7014 6963 6981 46,873,100 -81.60(-1.16%)
Mar 11, 2011 7079 7110 7022 7063 39,693,500 -68.71(-0.96%)
Mar 10, 2011 7178 7218 7109 7132 35,117,700 -32.95(-0.46%)
Mar 09, 2011 7211 7222 7072 7165 35,838,600 +2.82(+0.04%)
Mar 08, 2011 7138 7271 7127 7162 28,893,000 +0.00(+0.00%)
Mar 07, 2011 7138 7271 7127 7162 0 -16.97(-0.24%)
Mar 06, 2011 7263 7311 7157 7179 0 +0.00(+0.00%)
Mar 05, 2011 7263 7311 7157 7179 33,634,300 -47.06(-0.65%)
Mar 04, 2011 7225 7294 7191 7226 31,783,400 +44.84(+0.62%)
Mar 03, 2011 7169 7203 7123 7181 36,461,600 -42.18(-0.58%)
Mar 02, 2011 7310 7356 7194 7223 36,894,600 -49.02(-0.67%)
Mar 01, 2011 7174 7305 7149 7272 35,941,200 +0.00(+0.00%)
Feb 28, 2011 7174 7305 7149 7272 0 +87.15(+1.21%)
Feb 27, 2011 7140 7194 7130 7185 0 +0.00(+0.00%)
Feb 26, 2011 7140 7194 7130 7185 34,238,300 +54.67(+0.77%)
Feb 25, 2011 7135 7156 7094 7130 47,085,000 -64.10(-0.89%)
Feb 24, 2011 7295 7311 7183 7195 36,741,300 -123.75(-1.69%)
Feb 23, 2011 7293 7351 7260 7318 39,212,800 -3.46(-0.05%)
Feb 22, 2011 7412 7442 7311 7322 32,484,400 +0.00(+0.00%)
Feb 21, 2011 7412 7442 7311 7322 0 -105.00(-1.41%)
Feb 20, 2011 7422 7427 7380 7427 0 +0.00(+0.00%)
Feb 19, 2011 7422 7427 7380 7427 49,458,200 +21.30(+0.29%)
Feb 18, 2011 7429 7435 7364 7406 37,389,200 -8.79(-0.12%)
Feb 17, 2011 7414 7438 7400 7414 45,810,600 +14.26(+0.19%)
Feb 16, 2011 7398 7421 7376 7400 36,099,500 +3.41(+0.05%)
Feb 15, 2011 7404 7424 7378 7397 26,660,000 +0.00(+0.00%)
Feb 14, 2011 7404 7424 7378 7397 0 +25.43(+0.34%)
Feb 13, 2011 7320 7390 7284 7371 0 +0.00(+0.00%)
Feb 12, 2011 7320 7390 7284 7371 34,588,400 +30.92(+0.42%)
Feb 11, 2011 7323 7341 7270 7340 36,583,200 +19.38(+0.26%)
Feb 10, 2011 7319 7351 7310 7321 28,514,000 -2.34(-0.03%)
Feb 09, 2011 7274 7325 7273 7323 35,605,000 +39.62(+0.54%)
Feb 08, 2011 7222 7288 7214 7284 31,565,200 +0.00(+0.00%)
Feb 07, 2011 7222 7288 7214 7284 0 +67.41(+0.93%)
Feb 06, 2011 7217 7227 7186 7216 0 +0.00(+0.00%)
Feb 05, 2011 7217 7227 7186 7216 31,836,400 +22.53(+0.31%)
Feb 04, 2011 7176 7199 7144 7194 34,878,500 +10.01(+0.14%)
Feb 03, 2011 7203 7222 7160 7184 40,675,400 -0.60(-0.01%)
Feb 02, 2011 7133 7191 7105 7184 38,952,900 +106.79(+1.51%)
Feb 01, 2011 7095 7107 7033 7077 31,186,300 +0.00(+0.00%)
Jan 31, 2011 7095 7107 7033 7077 0 -25.32(-0.36%)
Jan 30, 2011 7155 7177 7103 7103 0 +0.00(+0.00%)
Jan 29, 2011 7155 7177 7103 7103 34,172,300 -52.78(-0.74%)
Jan 28, 2011 7121 7180 7114 7156 38,526,300 +28.23(+0.40%)
Jan 27, 2011 7093 7161 7087 7127 38,158,300 +68.34(+0.97%)
Jan 26, 2011 7097 7102 7044 7059 51,252,800 -8.76(-0.12%)
Jan 25, 2011 7081 7090 7000 7068 49,538,600 +0.00(+0.00%)
Jan 24, 2011 7081 7090 7000 7068 0 +5.35(+0.08%)
Jan 23, 2011 7048 7123 7024 7062 0 +0.00(+0.00%)
Jan 22, 2011 7048 7123 7024 7062 64,352,000 +38.15(+0.54%)
Jan 21, 2011 7075 7084 7009 7024 48,538,600 -58.49(-0.83%)
Jan 20, 2011 7163 7165 7077 7083 36,740,100 -60.69(-0.85%)
Jan 19, 2011 7100 7156 7099 7143 37,225,200 +65.39(+0.92%)
Jan 18, 2011 7073 7087 7056 7078 24,861,600 +0.00(+0.00%)
Jan 17, 2011 7073 7087 7056 7078 0 +2.36(+0.03%)
Jan 16, 2011 7055 7083 7015 7076 0 +0.00(+0.00%)
Jan 15, 2011 7055 7083 7015 7076 42,432,900 +0.59(+0.01%)
Jan 14, 2011 7076 7084 7036 7075 44,048,700 +6.33(+0.09%)
Jan 13, 2011 6959 7070 6958 7069 38,486,700 +127.21(+1.83%)
Jan 12, 2011 6879 6951 6861 6942 36,660,200 +84.51(+1.23%)
Jan 11, 2011 6920 6941 6836 6857 28,413,200 +0.00(+0.00%)
Jan 10, 2011 6920 6941 6836 6857 0 -90.78(-1.31%)
Jan 09, 2011 6992 7011 6940 6948 0 +0.00(+0.00%)
Jan 08, 2011 6992 7011 6940 6948 29,836,200 -33.55(-0.48%)
Jan 07, 2011 6949 7048 6949 6981 30,272,800 +41.57(+0.60%)
Jan 06, 2011 6966 6967 6843 6940 42,598,700 -35.53(-0.51%)
Jan 05, 2011 6980 7026 6952 6975 28,821,900 -14.39(-0.21%)
Jan 04, 2011 6973 7027 6970 6990 20,366,700 +0.00(+0.00%)
Jan 03, 2011 6973 7027 6970 6990 0 +75.55(+1.09%)
Jan 01, 2011 6914 6914 6914 6914 0 +0.00(+0.00%)
Dec 31, 2010 6997 7008 6897 6914 14,052,700 -81.28(-1.16%)
Dec 30, 2010 6990 7008 6982 6995 12,671,600 +23.37(+0.34%)
Dec 29, 2010 6985 6991 6958 6972 11,623,400 +1.37(+0.02%)
Dec 28, 2010 7055 7056 6943 6971 15,536,800 +0.00(+0.00%)
Dec 27, 2010 7055 7056 6943 6971 0 -86.96(-1.23%)
Dec 26, 2010 7083 7083 7043 7058 0 +0.00(+0.00%)
Dec 25, 2010 7083 7083 7043 7058 0 +0.00(+0.00%)
Dec 24, 2010 7083 7083 7043 7058 14,089,000 -10.23(-0.14%)
Dec 23, 2010 7079 7084 7068 7068 18,508,800 -10.07(-0.14%)
Dec 22, 2010 7045 7088 7043 7078 22,804,500 +59.39(+0.85%)
Dec 21, 2010 7000 7069 6993 7019 25,113,400 +0.00(+0.00%)
Dec 20, 2010 7000 7069 6993 7019 0 +36.15(+0.52%)
Dec 18, 2010 7043 7043 6980 6982 76,014,896 -41.95(-0.60%)
Dec 17, 2010 7013 7033 6992 7024 25,254,100 +8.03(+0.11%)
Dec 16, 2010 7007 7030 6964 7016 31,593,300 -11.03(-0.16%)
Dec 15, 2010 7025 7033 7011 7027 23,583,600 -1.99(-0.03%)
Dec 14, 2010 7028 7045 7018 7029 23,170,800 +23.22(+0.33%)
Dec 11, 2010 6988 7018 6973 7006 29,143,200 +42.01(+0.60%)
Dec 10, 2010 7018 7021 6948 6964 45,373,100 -11.71(-0.17%)
Dec 09, 2010 6976 7014 6957 6976 31,056,900 -26.04(-0.37%)
Dec 08, 2010 6988 7043 6962 7002 33,585,700 +47.53(+0.68%)
Dec 07, 2010 6970 6972 6927 6954 26,083,600 +0.00(+0.00%)
Dec 06, 2010 6970 6972 6927 6954 0 +6.66(+0.10%)
Dec 04, 2010 6947 6978 6914 6948 33,961,600 -9.89(-0.14%)
Dec 03, 2010 6896 6959 6841 6958 42,149,200 +90.98(+1.32%)
Dec 02, 2010 6748 6869 6737 6867 39,402,600 +178.14(+2.66%)
Dec 01, 2010 6733 6764 6656 6688 40,637,400 -9.48(-0.14%)
Nov 30, 2010 6868 6908 6698 6698 38,812,100 +0.00(+0.00%)
Nov 29, 2010 6868 6908 6698 6698 0 -151.01(-2.20%)
Nov 27, 2010 6842 6872 6779 6849 31,534,500 -30.68(-0.45%)
Nov 26, 2010 6835 6886 6823 6880 26,295,500 +55.86(+0.82%)
Nov 25, 2010 6741 6834 6702 6824 37,293,500 +118.80(+1.77%)
Nov 24, 2010 6792 6828 6705 6705 35,161,100 -117.05(-1.72%)
Nov 23, 2010 6892 6902 6806 6822 29,098,500 +0.00(+0.00%)
Nov 22, 2010 6892 6902 6806 6822 0 -21.50(-0.31%)
Nov 20, 2010 6841 6854 6794 6844 42,738,800 +11.44(+0.17%)
Nov 19, 2010 6766 6836 6754 6832 29,329,200 +132.04(+1.97%)
Nov 18, 2010 6659 6705 6654 6700 24,864,000 +36.83(+0.55%)
Nov 17, 2010 6751 6772 6663 6663 33,355,900 -126.93(-1.87%)
Nov 16, 2010 6705 6813 6680 6790 34,458,600 +0.00(+0.00%)
Nov 15, 2010 6705 6813 6680 6790 0 +55.56(+0.82%)
Nov 13, 2010 6651 6759 6618 6735 37,468,500 +11.20(+0.17%)
Nov 12, 2010 6748 6750 6700 6723 34,122,100 +3.57(+0.05%)
Nov 11, 2010 6760 6784 6684 6720 41,237,200 -67.97(-1.00%)
Nov 10, 2010 6742 6811 6737 6788 32,465,800 +37.31(+0.55%)
Nov 09, 2010 6746 6759 6728 6750 25,373,400 +0.00(+0.00%)
Nov 08, 2010 6746 6759 6728 6750 0 -3.70(-0.05%)
Nov 07, 2010 6744 6775 6712 6754 0 +0.00(+0.00%)
Nov 06, 2010 6744 6775 6712 6754 0 +0.00(+0.00%)
Nov 05, 2010 6744 6775 6712 6754 35,627,200 +19.51(+0.29%)
Nov 04, 2010 6678 6757 6676 6735 39,901,300 +116.89(+1.77%)
Nov 03, 2010 6666 6683 6605 6618 27,328,100 -36.51(-0.55%)
Nov 02, 2010 6600 6669 6597 6654 24,046,400 +49.45(+0.75%)
Nov 01, 2010 6637 6671 6586 6605 25,403,100 +3.49(+0.05%)
Oct 31, 2010 6586 6631 6569 6601 0 +0.00(+0.00%)
Oct 30, 2010 6586 6631 6569 6601 0 +0.00(+0.00%)
Oct 29, 2010 6586 6631 6569 6601 33,007,700 +6.09(+0.09%)
Oct 28, 2010 6600 6645 6576 6595 34,311,700 +27.28(+0.42%)
Oct 27, 2010 6591 6629 6553 6568 37,387,200 -45.80(-0.69%)
Oct 26, 2010 6634 6646 6580 6614 31,144,200 -25.41(-0.38%)
Oct 25, 2010 6645 6669 6626 6639 23,578,000 +33.37(+0.51%)
Oct 24, 2010 6595 6624 6586 6606 0 +0.00(+0.00%)
Oct 23, 2010 6595 6624 6586 6606 0 +0.00(+0.00%)
Oct 22, 2010 6595 6624 6586 6606 24,196,400 -5.17(-0.08%)
Oct 21, 2010 6515 6622 6505 6611 30,509,500 +86.46(+1.33%)
Oct 20, 2010 6470 6528 6461 6525 26,325,000 +33.86(+0.52%)
Oct 19, 2010 6508 6545 6472 6491 29,970,200 -25.94(-0.40%)
Oct 18, 2010 6466 6534 6463 6517 25,772,600 +24.33(+0.37%)
Oct 17, 2010 6478 6513 6439 6492 0 +0.00(+0.00%)
Oct 16, 2010 6478 6513 6439 6492 0 +0.00(+0.00%)
Oct 15, 2010 6478 6513 6439 6492 48,250,000 +37.03(+0.57%)
Oct 14, 2010 6446 6486 6445 6455 31,846,200 +20.75(+0.32%)
Oct 13, 2010 6340 6456 6335 6435 39,405,000 +129.95(+2.06%)
Oct 12, 2010 6257 6317 6228 6305 29,308,300 -4.94(-0.08%)
Oct 11, 2010 6308 6325 6289 6310 20,361,900 +17.84(+0.28%)
Oct 10, 2010 6269 6292 6292 6292 0 +0.00(+0.00%)
Oct 09, 2010 6269 6295 6239 6292 0 +0.00(+0.00%)
Oct 08, 2010 6269 6295 6239 6292 30,996,700 +15.42(+0.25%)
Oct 07, 2010 6279 6322 6233 6276 30,503,800 +5.52(+0.09%)
Oct 06, 2010 6249 6290 6243 6271 35,882,100 +54.90(+0.88%)
Oct 05, 2010 6132 6233 6116 6216 33,121,300 +81.62(+1.33%)
Oct 04, 2010 6205 6210 6129 6134 28,583,000 -77.13(-1.24%)
Oct 03, 2010 6244 6293 6187 6211 0 +0.00(+0.00%)
Oct 02, 2010 6244 6293 6187 6211 0 +0.00(+0.00%)
Oct 01, 2010 6244 6293 6187 6211 40,205,100 -17.68(-0.28%)
Sep 30, 2010 6214 6339 6205 6229 38,524,700 -17.90(-0.29%)
Sep 29, 2010 6296 6326 6223 6247 34,768,700 -29.17(-0.46%)
Sep 28, 2010 6258 6312 6198 6276 34,090,000 -2.80(-0.04%)
Sep 27, 2010 6308 6324 6272 6279 28,926,800 -19.41(-0.31%)
Sep 26, 2010 6174 6298 6298 6298 0 +0.00(+0.00%)
Sep 25, 2010 6174 6310 6146 6298 0 +0.00(+0.00%)
Sep 24, 2010 6174 6310 6146 6298 36,674,600 +113.59(+1.84%)
Sep 23, 2010 6252 6264 6129 6185 32,363,100 -23.62(-0.38%)
Sep 22, 2010 6286 6297 6192 6208 38,750,300 -67.65(-1.08%)
Sep 21, 2010 6281 6340 6276 6276 36,518,100 -18.60(-0.30%)
Sep 20, 2010 6231 6302 6220 6295 28,489,200 +84.82(+1.37%)
Sep 19, 2010 6298 6321 6186 6210 0 +0.00(+0.00%)
Sep 18, 2010 6298 6321 6186 6210 0 +0.00(+0.00%)
Sep 17, 2010 6298 6321 6186 6210 83,782,200 -39.89(-0.64%)
Sep 16, 2010 6255 6281 6234 6250 29,403,500 -12.22(-0.20%)
Sep 15, 2010 6283 6288 6227 6262 27,933,900 -13.54(-0.22%)
Sep 14, 2010 6262 6288 6231 6275 31,979,400 +13.73(+0.22%)
Sep 13, 2010 6259 6291 6232 6262 28,716,900 +46.91(+0.75%)
Sep 12, 2010 6186 6225 6183 6215 0 +0.00(+0.00%)
Sep 11, 2010 6186 6225 6183 6215 0 +0.00(+0.00%)
Sep 10, 2010 6186 6225 6183 6215 29,874,500 -6.75(-0.11%)
Sep 09, 2010 6142 6233 6134 6222 28,191,500 +57.08(+0.93%)
Sep 08, 2010 6099 6180 6063 6164 27,335,100 +46.55(+0.76%)
Sep 07, 2010 6137 6139 6083 6118 20,940,300 -37.15(-0.60%)
Sep 06, 2010 6156 6165 6141 6155 17,930,500 +20.42(+0.33%)
Sep 05, 2010 6092 6178 6088 6135 0 +0.00(+0.00%)
Sep 03, 2010 6092 6178 6088 6135 28,219,900 +50.77(+0.83%)
Sep 02, 2010 6072 6104 6053 6084 27,498,300 -0.05(-0.00%)
Sep 01, 2010 5937 6088 5876 6084 34,019,300 +158.68(+2.68%)
Aug 31, 2010 5846 5926 5834 5925 28,331,400 +12.81(+0.22%)
Aug 30, 2010 5973 5978 5890 5912 13,770,700 -38.76(-0.65%)
Aug 29, 2010 5900 5957 5845 5951 0 +0.00(+0.00%)
Aug 27, 2010 5900 5957 5845 5951 26,027,900 +38.59(+0.65%)
Aug 26, 2010 5937 5949 5897 5913 23,078,700 +13.08(+0.22%)
Aug 25, 2010 5925 5955 5838 5900 29,686,600 -35.94(-0.61%)
Aug 24, 2010 5963 5976 5869 5935 26,305,300 -75.47(-1.26%)
Aug 23, 2010 6017 6055 5995 6011 19,657,100 +5.75(+0.10%)
Aug 21, 2010 6080 6097 6000 6005 0 +0.00(+0.00%)
Aug 20, 2010 6080 6097 6000 6005 33,860,400 -69.97(-1.15%)
Aug 19, 2010 6216 6229 6071 6075 30,652,900 -111.18(-1.80%)
Aug 18, 2010 6183 6217 6156 6186 22,856,200 -20.09(-0.32%)
Aug 17, 2010 6125 6215 6124 6206 26,084,800 +95.83(+1.57%)
Aug 16, 2010 6133 6157 6062 6111 20,988,900 +0.16(+0.00%)
Aug 15, 2010 6163 6169 6069 6110 0 +0.00(+0.00%)
Aug 14, 2010 6163 6169 6069 6110 0 +0.00(+0.00%)
Aug 13, 2010 6163 6169 6069 6110 27,177,100 -24.76(-0.40%)
Aug 12, 2010 6142 6173 6098 6135 30,582,400 -18.90(-0.31%)
Aug 11, 2010 6235 6237 6144 6154 30,207,000 -132.18(-2.10%)
Aug 10, 2010 6316 6333 6248 6286 24,146,100 -65.35(-1.03%)
Aug 09, 2010 6327 6356 6318 6352 21,595,500 +91.97(+1.47%)
Aug 08, 2010 6361 6387 6245 6260 0 +0.00(+0.00%)
Aug 07, 2010 6361 6387 6245 6260 0 +0.00(+0.00%)
Aug 06, 2010 6361 6387 6245 6260 36,121,700 -73.95(-1.17%)
Aug 05, 2010 6333 6383 6321 6334 33,586,300 +2.25(+0.04%)
Aug 04, 2010 6288 6362 6264 6331 29,295,200 +23.42(+0.37%)
Aug 03, 2010 6280 6310 6266 6308 28,444,300 +15.78(+0.25%)
Aug 02, 2010 6188 6304 6183 6292 30,825,200 +144.16(+2.34%)
Aug 01, 2010 6148 6148 0 +0.00(+0.00%)
Jul 31, 2010 6123 6185 6059 6148 0 +0.00(+0.00%)
Jul 30, 2010 6123 6185 6059 6148 30,874,800 +13.27(+0.22%)
Jul 29, 2010 6203 6243 6124 6135 32,422,600 -44.24(-0.72%)
Jul 28, 2010 6239 6249 6148 6179 28,763,900 -28.37(-0.46%)
Jul 27, 2010 6211 6254 6190 6207 40,151,400 +13.10(+0.21%)
Jul 26, 2010 6201 6201 6132 6194 19,436,700 +27.87(+0.45%)
Jul 25, 2010 6125 6190 6112 6166 0 +0.00(+0.00%)
Jul 24, 2010 6125 6190 6112 6166 0 +0.00(+0.00%)
Jul 23, 2010 6125 6190 6112 6166 25,071,000 +24.19(+0.39%)
Jul 22, 2010 5971 6148 5962 6142 30,219,900 +151.77(+2.53%)
Jul 21, 2010 6012 6060 5977 5990 22,813,700 +22.89(+0.38%)
Jul 20, 2010 6039 6053 5906 5967 25,462,800 -41.62(-0.69%)
Jul 19, 2010 6035 6083 5994 6009 22,770,200 -31.16(-0.52%)
Jul 18, 2010 6166 6205 6019 6040 0 +0.00(+0.00%)
Jul 17, 2010 6166 6205 6019 6040 0 +0.00(+0.00%)
Jul 16, 2010 6166 6205 6019 6040 45,476,800 -109.09(-1.77%)
Jul 15, 2010 6188 6248 6127 6149 29,997,400 -60.40(-0.97%)
Jul 14, 2010 6215 6227 6161 6210 26,012,000 +18.63(+0.30%)
Jul 13, 2010 6078 6201 6076 6191 31,375,300 +113.94(+1.87%)
Jul 12, 2010 6080 6120 6062 6077 18,200,900 +11.95(+0.20%)
Jul 10, 2010 6070 6079 6039 6065 0 +0.00(+0.00%)
Jul 09, 2010 6070 6079 6039 6065 21,628,200 +29.58(+0.49%)
Jul 08, 2010 6026 6058 6007 6036 30,229,900 +42.80(+0.71%)
Jul 07, 2010 5896 5998 5849 5993 31,101,600 +51.88(+0.87%)
Jul 06, 2010 5847 5996 5842 5941 28,958,800 +124.78(+2.15%)
Jul 05, 2010 5854 5861 5809 5816 15,694,000 -17.95(-0.31%)
Jul 03, 2010 5885 5941 5833 5834 0 +0.00(+0.00%)
Jul 02, 2010 5885 5941 5833 5834 27,871,200 -23.28(-0.40%)
Jul 01, 2010 5886 5954 5827 5857 37,447,100 -108.09(-1.81%)
Jun 30, 2010 5972 6001 5938 5966 29,491,100 +13.49(+0.23%)
Jun 29, 2010 6062 6069 5935 5952 33,993,600 -205.19(-3.33%)
Jun 28, 2010 6097 6169 6060 6157 22,344,600 +86.62(+1.43%)
Jun 27, 2010 6116 6150 6040 6071 0 +0.00(+0.00%)
Jun 26, 2010 6116 6150 6040 6071 0 +0.00(+0.00%)
Jun 25, 2010 6116 6150 6040 6071 28,816,200 -44.88(-0.73%)
Jun 24, 2010 6232 6235 6097 6115 30,445,200 -89.04(-1.44%)
Jun 23, 2010 6219 6272 6179 6205 26,377,700 -64.52(-1.03%)
Jun 22, 2010 6255 6296 6216 6269 25,040,800 -23.93(-0.38%)
Jun 21, 2010 6320 6331 6263 6293 26,997,700 +75.99(+1.22%)
Jun 20, 2010 6224 6257 6190 6217 0 +0.00(+0.00%)
Jun 19, 2010 6224 6257 6190 6217 0 +0.00(+0.00%)
Jun 18, 2010 6224 6257 6190 6217 106,356,600 -6.56(-0.11%)
Jun 17, 2010 6182 6241 6165 6224 31,423,100 +32.63(+0.53%)
Jun 16, 2010 6203 6207 6143 6191 32,408,100 +15.86(+0.26%)
Jun 15, 2010 6089 6194 6089 6175 29,784,300 +50.05(+0.82%)
Jun 14, 2010 6113 6137 6093 6125 28,207,400 +77.17(+1.28%)
Jun 13, 2010 6083 6085 5983 6048 0 +0.00(+0.00%)
Jun 12, 2010 6083 6085 5983 6048 0 +0.00(+0.00%)
Jun 11, 2010 6083 6085 5983 6048 35,919,300 -8.76(-0.14%)
Jun 10, 2010 5959 6089 5925 6057 36,840,800 +71.84(+1.20%)
Jun 09, 2010 5896 5994 5833 5985 33,300,400 +116.20(+1.98%)
Jun 08, 2010 5917 5923 5799 5869 47,791,900 -36.40(-0.62%)
Jun 07, 2010 5876 5954 5852 5905 32,367,400 -33.93(-0.57%)
Jun 06, 2010 6081 6115 5913 5939 0 +0.00(+0.00%)
Jun 05, 2010 6081 6115 5913 5939 0 +0.00(+0.00%)
Jun 04, 2010 6081 6115 5913 5939 36,808,500 -115.75(-1.91%)
Jun 03, 2010 6076 6102 6046 6055 27,857,500 +73.43(+1.23%)
Jun 02, 2010 5923 5992 5869 5981 27,324,700 -0.07(-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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.