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
Brightcove Inc
(NQ:
BCOV
)
2.090
-0.020 (-0.95%)
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, 2016
6.570
6.830
6.500
6.700
356,380
+0.17(+2.60%)
May 27, 2016
6.530
6.530
6.530
6.530
69,800
-0.01(-0.15%)
May 26, 2016
6.450
6.600
6.371
6.540
106,963
+0.13(+2.03%)
May 25, 2016
6.430
6.500
6.360
6.410
80,285
+0.04(+0.63%)
May 24, 2016
6.260
6.430
6.260
6.370
103,132
+0.16(+2.58%)
May 23, 2016
6.270
6.320
6.190
6.210
75,428
-0.06(-0.96%)
May 20, 2016
6.190
6.300
6.100
6.270
58,140
+0.12(+1.95%)
May 19, 2016
6.090
6.240
6.090
6.150
48,999
+0.02(+0.33%)
May 18, 2016
6.010
6.170
5.993
6.130
174,137
+0.13(+2.17%)
May 17, 2016
6.080
6.150
6.000
6.000
235,533
-0.11(-1.80%)
May 16, 2016
6.070
6.160
6.040
6.110
93,509
+0.06(+0.99%)
May 13, 2016
6.020
6.110
5.970
6.050
74,666
-0.02(-0.33%)
May 12, 2016
6.200
6.240
6.020
6.070
73,128
-0.09(-1.46%)
May 11, 2016
6.110
6.250
6.040
6.160
83,149
+0.04(+0.65%)
May 10, 2016
6.150
6.190
5.980
6.120
89,488
+0.00(+0.00%)
May 09, 2016
6.010
6.190
5.990
6.120
72,960
+0.07(+1.16%)
May 06, 2016
5.920
6.090
5.830
6.050
144,164
+0.08(+1.34%)
May 05, 2016
6.110
6.110
5.960
5.970
130,689
-0.09(-1.49%)
May 04, 2016
6.080
6.110
6.010
6.060
122,381
-0.04(-0.66%)
May 03, 2016
6.120
6.140
6.020
6.100
178,366
-0.08(-1.29%)
May 02, 2016
6.080
6.250
6.060
6.180
146,954
+0.13(+2.15%)
Apr 29, 2016
6.350
6.570
6.010
6.050
174,365
-0.49(-7.49%)
Apr 28, 2016
6.370
6.710
6.370
6.540
241,857
+0.15(+2.35%)
Apr 27, 2016
6.250
6.418
6.190
6.390
128,806
+0.14(+2.24%)
Apr 26, 2016
6.220
6.270
6.175
6.250
69,354
+0.05(+0.81%)
Apr 25, 2016
6.170
6.270
6.120
6.200
115,138
+0.04(+0.65%)
Apr 22, 2016
6.090
6.240
6.065
6.160
113,435
+0.02(+0.33%)
Apr 21, 2016
6.090
6.180
6.000
6.140
125,535
+0.05(+0.82%)
Apr 20, 2016
6.160
6.210
6.070
6.090
66,949
-0.08(-1.30%)
Apr 19, 2016
6.210
6.290
6.090
6.170
94,572
-0.01(-0.16%)
Apr 18, 2016
6.090
6.260
6.000
6.180
186,725
+0.09(+1.48%)
Apr 15, 2016
6.030
6.150
6.030
6.090
61,731
+0.02(+0.33%)
Apr 14, 2016
6.120
6.120
6.018
6.070
108,708
-0.02(-0.33%)
Apr 13, 2016
6.010
6.120
5.960
6.090
141,273
+0.10(+1.67%)
Apr 12, 2016
5.980
6.100
5.912
5.990
154,873
+0.00(+0.00%)
Apr 11, 2016
6.100
6.100
5.890
5.990
168,216
-0.06(-0.99%)
Apr 08, 2016
6.100
6.190
6.000
6.050
141,872
+0.00(+0.00%)
Apr 07, 2016
5.990
6.140
5.970
6.050
157,049
+0.00(+0.00%)
Apr 06, 2016
5.970
6.180
5.950
6.050
139,946
+0.08(+1.34%)
Apr 05, 2016
6.050
6.120
5.940
5.970
117,033
-0.11(-1.81%)
Apr 04, 2016
6.080
6.170
6.060
6.080
149,300
-0.08(-1.30%)
Apr 01, 2016
6.200
6.270
6.070
6.160
105,163
-0.08(-1.28%)
Mar 31, 2016
6.290
6.330
6.175
6.240
130,934
-0.07(-1.11%)
Mar 30, 2016
6.290
6.395
6.250
6.310
78,545
+0.08(+1.28%)
Mar 29, 2016
6.000
6.300
5.890
6.230
165,317
+0.23(+3.83%)
Mar 28, 2016
5.990
6.095
5.820
6.000
297,958
+0.05(+0.84%)
Mar 24, 2016
5.800
5.950
5.950
5.950
106,200
+0.10(+1.71%)
Mar 23, 2016
5.910
6.030
5.750
5.850
136,623
-0.08(-1.35%)
Mar 22, 2016
5.860
6.060
5.750
5.930
135,515
+0.20(+3.49%)
Mar 21, 2016
5.880
5.930
5.700
5.730
79,419
-0.13(-2.22%)
Mar 18, 2016
5.850
5.890
5.700
5.860
215,843
+0.05(+0.86%)
Mar 17, 2016
5.800
5.890
5.680
5.810
186,499
+0.01(+0.17%)
Mar 16, 2016
5.800
5.930
5.700
5.800
293,033
+0.00(+0.00%)
Mar 15, 2016
6.010
6.020
5.760
5.800
132,085
-0.22(-3.65%)
Mar 14, 2016
6.070
6.075
5.942
6.020
104,685
-0.06(-0.99%)
Mar 11, 2016
6.020
6.090
5.950
6.080
88,678
+0.10(+1.67%)
Mar 10, 2016
6.190
6.190
5.860
5.980
124,950
-0.20(-3.24%)
Mar 09, 2016
6.210
6.290
6.060
6.180
112,844
-0.01(-0.16%)
Mar 08, 2016
6.120
6.380
6.050
6.190
117,642
+0.04(+0.65%)
Mar 07, 2016
6.320
6.380
6.140
6.150
165,018
-0.14(-2.23%)
Mar 04, 2016
6.140
6.250
5.960
6.290
171,395
+0.09(+1.45%)
Mar 03, 2016
6.110
6.280
6.040
6.200
187,797
+0.09(+1.47%)
Mar 02, 2016
6.140
6.270
6.100
6.110
174,519
-0.04(-0.65%)
Mar 01, 2016
6.060
6.180
6.023
6.150
142,504
+0.15(+2.50%)
Feb 29, 2016
5.840
6.200
5.840
6.000
372,714
+0.12(+2.04%)
Feb 26, 2016
5.930
5.970
5.820
5.880
229,442
+0.01(+0.17%)
Feb 25, 2016
5.890
5.970
5.680
5.870
85,013
-0.01(-0.17%)
Feb 24, 2016
5.690
5.950
5.600
5.880
212,426
+0.13(+2.26%)
Feb 23, 2016
5.850
5.980
5.700
5.750
184,619
-0.11(-1.88%)
Feb 22, 2016
5.950
6.000
5.830
5.860
170,966
-0.05(-0.85%)
Feb 19, 2016
5.690
6.030
5.690
5.910
200,409
+0.21(+3.68%)
Feb 18, 2016
5.880
5.950
5.690
5.700
157,485
-0.20(-3.39%)
Feb 17, 2016
5.950
6.050
5.840
5.900
374,272
-0.04(-0.67%)
Feb 16, 2016
5.650
6.000
5.650
5.940
284,115
+0.33(+5.88%)
Feb 12, 2016
5.200
5.610
5.610
5.610
830,300
+0.70(+14.26%)
Feb 11, 2016
4.750
4.990
4.700
4.910
295,063
+0.09(+1.87%)
Feb 10, 2016
4.800
4.960
4.800
4.820
222,319
+0.00(+0.00%)
Feb 09, 2016
4.910
5.050
4.800
4.820
286,019
-0.14(-2.82%)
Feb 08, 2016
5.070
5.140
4.900
4.960
334,373
-0.16(-3.13%)
Feb 05, 2016
5.510
5.520
5.080
5.120
366,704
-0.41(-7.41%)
Feb 04, 2016
5.540
5.650
5.490
5.530
156,340
-0.01(-0.18%)
Feb 03, 2016
5.600
5.600
5.410
5.540
207,662
+0.01(+0.18%)
Feb 02, 2016
5.560
5.640
5.450
5.530
200,992
-0.05(-0.90%)
Feb 01, 2016
5.550
5.650
5.450
5.580
152,815
+0.04(+0.72%)
Jan 29, 2016
5.380
5.550
5.360
5.540
147,737
+0.15(+2.78%)
Jan 28, 2016
5.410
5.430
5.250
5.390
177,167
+0.05(+0.94%)
Jan 27, 2016
5.640
5.640
5.320
5.340
108,278
-0.30(-5.32%)
Jan 26, 2016
5.630
5.710
5.470
5.640
187,677
+0.05(+0.89%)
Jan 25, 2016
5.800
5.800
5.550
5.590
145,430
-0.18(-3.12%)
Jan 22, 2016
5.650
5.830
5.590
5.770
243,786
+0.23(+4.15%)
Jan 21, 2016
5.550
5.660
5.410
5.540
229,958
+0.03(+0.54%)
Jan 20, 2016
5.700
5.724
5.280
5.510
412,126
-0.28(-4.84%)
Jan 19, 2016
5.920
5.946
5.610
5.790
260,862
-0.07(-1.19%)
Jan 15, 2016
5.740
5.860
5.860
5.860
287,500
-0.10(-1.68%)
Jan 14, 2016
5.850
6.040
5.650
5.960
175,995
+0.18(+3.11%)
Jan 13, 2016
5.990
6.168
5.750
5.780
223,517
-0.12(-2.03%)
Jan 12, 2016
5.990
6.100
5.800
5.900
273,430
-0.05(-0.84%)
Jan 11, 2016
5.880
5.973
5.770
5.950
433,330
+0.14(+2.41%)
Jan 08, 2016
5.920
5.990
5.770
5.810
235,200
-0.12(-2.02%)
Jan 07, 2016
5.950
6.205
5.910
5.930
391,856
-0.09(-1.50%)
Jan 06, 2016
5.950
6.155
5.920
6.020
225,372
-0.08(-1.31%)
Jan 05, 2016
6.030
6.250
5.870
6.100
272,506
+0.12(+2.01%)
Jan 04, 2016
6.150
6.175
5.700
5.980
360,549
-0.22(-3.55%)
Dec 31, 2015
6.330
6.200
6.200
6.200
195,900
-0.15(-2.36%)
Dec 30, 2015
6.500
6.540
6.340
6.350
144,633
-0.18(-2.76%)
Dec 29, 2015
6.710
6.870
6.400
6.530
233,715
-0.21(-3.12%)
Dec 28, 2015
6.540
6.800
6.540
6.740
241,917
+0.22(+3.37%)
Dec 24, 2015
6.450
6.520
6.520
6.520
130,100
+0.07(+1.09%)
Dec 23, 2015
6.570
6.640
6.430
6.450
314,301
-0.05(-0.77%)
Dec 22, 2015
6.470
6.728
6.460
6.500
448,726
+0.15(+2.36%)
Dec 21, 2015
6.330
6.540
6.300
6.350
348,692
+0.05(+0.79%)
Dec 18, 2015
6.620
6.760
6.300
6.300
1,092,217
-0.38(-5.69%)
Dec 17, 2015
6.710
6.750
6.580
6.680
141,341
+0.01(+0.15%)
Dec 16, 2015
6.590
6.680
6.490
6.670
448,709
+0.13(+1.99%)
Dec 15, 2015
6.560
6.620
6.410
6.540
163,728
+0.04(+0.62%)
Dec 14, 2015
6.470
6.610
6.390
6.500
210,757
+0.05(+0.78%)
Dec 11, 2015
6.500
6.620
6.430
6.450
163,696
-0.16(-2.42%)
Dec 10, 2015
6.660
6.670
6.530
6.610
165,300
-0.01(-0.15%)
Dec 09, 2015
6.710
6.750
6.520
6.620
104,262
-0.13(-1.93%)
Dec 08, 2015
6.610
6.840
6.560
6.750
132,935
+0.08(+1.20%)
Dec 07, 2015
6.950
6.950
6.620
6.670
172,608
-0.29(-4.17%)
Dec 04, 2015
6.930
7.110
6.850
6.960
302,591
-0.01(-0.14%)
Dec 03, 2015
7.110
7.160
6.910
6.970
150,344
-0.13(-1.83%)
Dec 02, 2015
7.010
7.162
6.920
7.100
214,418
+0.07(+1.00%)
Dec 01, 2015
7.030
7.140
6.970
7.030
142,462
+0.05(+0.72%)
Nov 30, 2015
7.030
7.090
6.950
6.980
251,107
-0.04(-0.57%)
Nov 27, 2015
7.070
7.150
6.850
7.020
167,339
+0.05(+0.72%)
Nov 25, 2015
6.580
6.970
6.970
6.970
454,800
+0.36(+5.45%)
Nov 24, 2015
6.400
6.620
6.400
6.610
85,161
+0.17(+2.64%)
Nov 23, 2015
6.220
6.500
6.220
6.440
125,978
+0.21(+3.37%)
Nov 20, 2015
6.390
6.400
6.230
6.230
189,453
-0.12(-1.89%)
Nov 19, 2015
6.480
6.525
6.315
6.350
129,762
-0.17(-2.61%)
Nov 18, 2015
6.230
6.520
6.230
6.520
133,902
+0.25(+3.99%)
Nov 17, 2015
6.430
6.540
6.130
6.270
328,217
-0.12(-1.88%)
Nov 16, 2015
6.370
6.410
6.200
6.390
127,249
+0.17(+2.73%)
Nov 13, 2015
6.270
6.440
6.190
6.220
189,179
-0.10(-1.58%)
Nov 12, 2015
6.330
6.450
6.250
6.320
89,595
-0.03(-0.47%)
Nov 11, 2015
6.500
6.570
6.300
6.350
105,618
-0.12(-1.85%)
Nov 10, 2015
6.370
6.480
6.250
6.470
132,405
+0.05(+0.78%)
Nov 09, 2015
6.470
6.650
6.360
6.420
153,712
-0.03(-0.47%)
Nov 06, 2015
6.290
6.500
6.270
6.450
171,152
+0.12(+1.90%)
Nov 05, 2015
6.400
6.500
6.190
6.330
157,837
-0.04(-0.63%)
Nov 04, 2015
6.170
6.435
6.170
6.370
156,694
+0.19(+3.07%)
Nov 03, 2015
5.990
6.225
5.960
6.180
126,035
+0.21(+3.52%)
Nov 02, 2015
6.110
6.260
5.820
5.970
282,167
-0.23(-3.71%)
Oct 30, 2015
6.000
6.420
5.850
6.200
462,088
+0.81(+15.03%)
Oct 29, 2015
5.390
5.450
5.161
5.390
137,343
+0.00(+0.00%)
Oct 28, 2015
5.280
5.400
5.240
5.390
123,464
+0.12(+2.28%)
Oct 27, 2015
5.270
5.320
5.100
5.270
93,625
-0.03(-0.57%)
Oct 26, 2015
5.290
5.340
5.270
5.300
25,930
+0.01(+0.19%)
Oct 23, 2015
5.280
5.370
5.220
5.290
67,286
+0.02(+0.38%)
Oct 22, 2015
5.250
5.460
5.215
5.270
62,387
+0.07(+1.35%)
Oct 21, 2015
5.380
5.440
5.180
5.200
77,158
-0.15(-2.80%)
Oct 20, 2015
5.340
5.460
5.310
5.350
79,724
+0.00(+0.00%)
Oct 19, 2015
5.370
5.471
5.320
5.350
89,357
-0.07(-1.29%)
Oct 16, 2015
5.370
5.450
5.155
5.420
118,041
+0.08(+1.50%)
Oct 15, 2015
5.260
5.460
5.210
5.340
136,316
+0.10(+1.91%)
Oct 14, 2015
5.140
5.290
5.140
5.240
77,093
+0.07(+1.35%)
Oct 13, 2015
5.250
5.400
5.040
5.170
177,692
-0.10(-1.90%)
Oct 12, 2015
5.470
5.500
5.170
5.270
119,213
-0.18(-3.30%)
Oct 09, 2015
5.490
5.611
5.420
5.450
116,828
-0.05(-0.91%)
Oct 08, 2015
5.380
5.570
5.350
5.500
124,171
+0.10(+1.85%)
Oct 07, 2015
5.390
5.490
5.320
5.400
112,347
+0.05(+0.93%)
Oct 06, 2015
5.420
5.570
5.330
5.350
56,451
-0.06(-1.11%)
Oct 05, 2015
5.220
5.620
5.220
5.410
86,398
+0.23(+4.44%)
Oct 02, 2015
4.880
5.200
4.810
5.180
119,639
+0.26(+5.28%)
Oct 01, 2015
4.900
5.000
4.790
4.920
98,037
+0.00(+0.00%)
Sep 30, 2015
5.030
5.100
4.830
4.920
104,418
-0.08(-1.60%)
Sep 29, 2015
5.030
5.100
4.935
5.000
126,858
-0.03(-0.60%)
Sep 28, 2015
5.010
5.090
4.900
5.030
165,937
+0.00(+0.00%)
Sep 25, 2015
5.430
5.430
4.950
5.030
209,575
-0.34(-6.33%)
Sep 24, 2015
5.180
5.380
5.170
5.370
181,157
+0.15(+2.87%)
Sep 23, 2015
5.290
5.290
5.210
5.220
110,633
-0.05(-0.95%)
Sep 22, 2015
5.250
5.400
5.230
5.270
119,173
+0.01(+0.19%)
Sep 21, 2015
5.390
5.460
5.220
5.260
119,707
-0.06(-1.13%)
Sep 18, 2015
5.300
5.390
5.280
5.320
149,861
-0.04(-0.75%)
Sep 17, 2015
5.320
5.433
5.310
5.360
155,290
+0.01(+0.19%)
Sep 16, 2015
5.340
5.390
5.300
5.350
130,397
+0.01(+0.19%)
Sep 15, 2015
5.300
5.410
5.290
5.340
87,087
+0.06(+1.14%)
Sep 14, 2015
5.310
5.380
5.280
5.280
65,821
+0.01(+0.19%)
Sep 11, 2015
5.250
5.380
5.240
5.270
148,280
-0.01(-0.19%)
Sep 10, 2015
5.210
5.300
5.200
5.280
163,354
+0.03(+0.57%)
Sep 09, 2015
5.240
5.340
5.210
5.250
169,252
+0.07(+1.35%)
Sep 08, 2015
5.290
5.300
5.160
5.180
74,804
-0.01(-0.19%)
Sep 04, 2015
5.140
5.190
5.190
5.190
91,400
-0.04(-0.76%)
Sep 03, 2015
5.200
5.350
5.180
5.230
104,056
+0.02(+0.38%)
Sep 02, 2015
5.160
5.230
5.111
5.210
126,444
+0.10(+1.96%)
Sep 01, 2015
5.230
5.410
5.100
5.110
149,073
-0.22(-4.13%)
Aug 31, 2015
5.270
5.380
5.190
5.330
72,528
+0.01(+0.19%)
Aug 28, 2015
5.190
5.430
5.030
5.320
149,196
+0.10(+1.92%)
Aug 27, 2015
5.240
5.300
5.060
5.220
184,385
+0.00(+0.00%)
Aug 26, 2015
5.150
5.250
4.990
5.220
127,693
+0.17(+3.37%)
Aug 25, 2015
5.230
5.270
5.020
5.050
126,037
-0.02(-0.39%)
Aug 24, 2015
5.020
5.340
4.800
5.070
328,089
-0.15(-2.87%)
Aug 21, 2015
5.070
5.350
5.070
5.220
181,280
-0.03(-0.57%)
Aug 20, 2015
5.310
5.420
5.180
5.250
191,156
-0.08(-1.50%)
Aug 19, 2015
5.510
5.510
5.290
5.330
70,464
-0.19(-3.44%)
Aug 18, 2015
5.480
5.610
5.410
5.520
93,180
+0.02(+0.36%)
Aug 17, 2015
5.530
5.530
5.410
5.500
79,225
-0.03(-0.54%)
Aug 14, 2015
5.450
5.630
5.450
5.530
106,736
+0.04(+0.73%)
Aug 13, 2015
5.590
5.590
5.420
5.490
60,720
-0.06(-1.08%)
Aug 12, 2015
5.690
5.690
5.480
5.550
127,955
-0.18(-3.14%)
Aug 11, 2015
5.590
5.740
5.550
5.730
189,622
+0.05(+0.88%)
Aug 10, 2015
5.620
5.710
5.510
5.680
138,549
+0.10(+1.79%)
Aug 07, 2015
5.530
5.630
5.500
5.580
116,718
+0.01(+0.18%)
Aug 06, 2015
5.540
5.750
5.450
5.570
270,861
+0.06(+1.09%)
Aug 05, 2015
5.560
5.680
5.500
5.510
111,658
-0.02(-0.36%)
Aug 04, 2015
5.580
5.690
5.480
5.530
161,161
-0.08(-1.43%)
Aug 03, 2015
5.440
5.770
5.220
5.610
234,997
+0.14(+2.56%)
Jul 31, 2015
5.600
5.600
4.810
5.470
637,031
-0.50(-8.38%)
Jul 30, 2015
5.770
5.970
5.630
5.970
221,452
+0.16(+2.75%)
Jul 29, 2015
5.890
5.960
5.650
5.810
176,923
-0.15(-2.52%)
Jul 28, 2015
6.050
6.060
5.720
5.960
100,984
-0.05(-0.83%)
Jul 27, 2015
6.010
6.100
5.940
6.010
105,844
-0.06(-0.99%)
Jul 24, 2015
6.230
6.276
6.008
6.070
132,287
-0.19(-3.04%)
Jul 23, 2015
6.340
6.360
6.140
6.260
91,017
-0.05(-0.79%)
Jul 22, 2015
6.440
6.470
6.280
6.310
54,256
-0.17(-2.62%)
Jul 21, 2015
6.410
6.563
6.320
6.480
109,956
+0.08(+1.25%)
Jul 20, 2015
6.750
6.750
6.380
6.400
137,388
-0.31(-4.62%)
Jul 17, 2015
6.770
6.770
6.620
6.710
126,581
-0.05(-0.74%)
Jul 16, 2015
6.710
6.830
6.630
6.760
99,296
+0.11(+1.65%)
Jul 15, 2015
6.610
6.690
6.470
6.650
129,408
+0.04(+0.61%)
Jul 14, 2015
6.580
6.640
6.510
6.610
90,420
+0.05(+0.76%)
Jul 13, 2015
6.660
6.720
6.510
6.560
223,607
-0.08(-1.20%)
Jul 10, 2015
6.420
6.660
6.350
6.640
132,679
+0.29(+4.57%)
Jul 09, 2015
6.320
6.467
6.300
6.350
184,483
+0.06(+0.95%)
Jul 08, 2015
6.100
6.310
5.960
6.290
133,028
+0.06(+0.96%)
Jul 07, 2015
6.170
6.290
5.985
6.230
246,540
+0.04(+0.65%)
Jul 06, 2015
6.400
6.450
6.110
6.190
190,529
-0.27(-4.18%)
Jul 02, 2015
6.630
6.460
6.460
6.460
131,200
-0.15(-2.27%)
Jul 01, 2015
6.970
7.010
6.540
6.610
175,295
-0.25(-3.64%)
Jun 30, 2015
6.930
7.030
6.785
6.860
108,754
+0.01(+0.15%)
Jun 29, 2015
7.280
7.290
6.780
6.850
161,926
-0.47(-6.42%)
Jun 26, 2015
7.330
7.490
7.080
7.320
268,182
-0.01(-0.14%)
Jun 25, 2015
7.270
7.400
7.000
7.330
166,170
+0.08(+1.10%)
Jun 24, 2015
7.370
7.450
7.230
7.250
131,377
-0.13(-1.76%)
Jun 23, 2015
7.340
7.460
7.190
7.380
188,553
+0.04(+0.54%)
Jun 22, 2015
7.330
7.450
7.180
7.340
133,042
+0.08(+1.10%)
Jun 19, 2015
7.240
7.280
7.120
7.260
253,516
+0.04(+0.55%)
Jun 18, 2015
7.090
7.230
7.040
7.220
96,872
+0.18(+2.56%)
Jun 17, 2015
7.070
7.270
6.990
7.040
108,629
+0.01(+0.14%)
Jun 16, 2015
6.950
7.220
6.920
7.030
123,511
+0.08(+1.15%)
Jun 15, 2015
6.890
7.050
6.730
6.950
138,252
-0.01(-0.14%)
Jun 12, 2015
6.950
7.040
6.910
6.960
60,511
-0.01(-0.14%)
Jun 11, 2015
7.010
7.030
6.900
6.970
98,193
-0.05(-0.71%)
Jun 10, 2015
6.980
7.050
6.980
7.020
116,531
+0.08(+1.15%)
Jun 09, 2015
7.020
7.060
6.830
6.940
93,408
-0.06(-0.86%)
Jun 08, 2015
7.000
7.090
6.890
7.000
148,619
+0.01(+0.14%)
Jun 05, 2015
6.700
7.080
6.700
6.990
168,916
+0.15(+2.19%)
Jun 04, 2015
6.920
7.070
6.740
6.840
150,771
-0.16(-2.29%)
Jun 03, 2015
6.880
7.090
6.819
7.000
115,384
+0.16(+2.34%)
Jun 02, 2015
6.780
6.960
6.760
6.840
80,623
+0.02(+0.29%)
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.