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
Calamos Convertible and High Income Fund
(NQ:
CHY
)
11.48
+0.08 (+0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2015
5.983
5.988
5.926
5.926
369,412
-0.07(-1.17%)
May 28, 2015
5.909
6.008
5.909
5.996
405,025
+0.04(+0.62%)
May 27, 2015
5.835
5.963
5.835
5.959
277,219
+0.11(+1.91%)
May 26, 2015
5.897
5.897
5.822
5.847
440,311
-0.03(-0.49%)
May 22, 2015
5.889
5.876
5.876
5.876
329,830
-0.04(-0.63%)
May 21, 2015
5.901
5.917
5.880
5.913
380,179
+0.02(+0.28%)
May 20, 2015
5.930
5.931
5.872
5.897
255,255
-0.05(-0.76%)
May 19, 2015
5.938
5.963
5.876
5.942
367,441
+0.00(+0.07%)
May 18, 2015
5.917
5.950
5.893
5.938
390,156
+0.01(+0.14%)
May 15, 2015
5.897
5.930
5.851
5.930
341,820
+0.08(+1.41%)
May 14, 2015
5.893
5.913
5.839
5.847
567,988
-0.07(-1.19%)
May 13, 2015
5.884
5.926
5.868
5.917
357,839
+0.05(+0.84%)
May 12, 2015
5.798
5.889
5.790
5.868
237,981
+0.05(+0.78%)
May 11, 2015
5.884
5.897
5.814
5.822
421,330
-0.07(-1.12%)
May 08, 2015
5.930
5.934
5.876
5.889
319,543
-0.02(-0.35%)
May 07, 2015
5.864
5.926
5.860
5.909
457,629
+0.05(+0.77%)
May 06, 2015
5.844
5.876
5.835
5.864
361,895
+0.01(+0.14%)
May 05, 2015
5.790
5.856
5.786
5.856
480,945
+0.05(+0.92%)
May 04, 2015
5.823
5.855
5.794
5.803
342,587
-0.01(-0.21%)
May 01, 2015
5.807
5.864
5.807
5.815
313,765
+0.00(+0.07%)
Apr 30, 2015
5.848
5.867
5.786
5.811
454,396
-0.05(-0.91%)
Apr 29, 2015
5.889
5.905
5.852
5.864
273,984
-0.02(-0.42%)
Apr 28, 2015
5.885
5.905
5.848
5.889
334,832
+0.02(+0.35%)
Apr 27, 2015
5.913
5.934
5.848
5.868
418,863
-0.02(-0.42%)
Apr 24, 2015
5.938
5.963
5.885
5.893
636,549
-0.07(-1.24%)
Apr 23, 2015
5.999
5.999
5.958
5.967
362,444
-0.03(-0.55%)
Apr 22, 2015
5.880
6.012
5.876
5.999
515,048
+0.14(+2.31%)
Apr 21, 2015
5.938
5.946
5.844
5.864
490,670
-0.05(-0.76%)
Apr 20, 2015
5.967
5.995
5.909
5.909
350,719
-0.05(-0.76%)
Apr 17, 2015
5.954
5.956
5.905
5.954
220,501
-0.01(-0.14%)
Apr 16, 2015
5.946
5.975
5.938
5.962
289,360
+0.02(+0.28%)
Apr 15, 2015
5.962
5.971
5.926
5.946
433,851
-0.02(-0.28%)
Apr 14, 2015
5.889
5.967
5.872
5.962
268,629
+0.07(+1.18%)
Apr 13, 2015
5.950
5.979
5.889
5.893
466,074
-0.04(-0.69%)
Apr 10, 2015
5.962
5.971
5.930
5.934
441,832
-0.01(-0.21%)
Apr 09, 2015
5.909
5.958
5.897
5.946
778,208
+0.03(+0.55%)
Apr 08, 2015
5.921
5.954
5.901
5.913
534,523
-0.03(-0.55%)
Apr 07, 2015
5.816
5.946
5.804
5.946
597,498
+0.11(+1.81%)
Apr 06, 2015
5.742
5.852
5.722
5.840
380,251
+0.08(+1.34%)
Apr 02, 2015
5.795
5.763
5.763
5.763
435,343
-0.06(-1.05%)
Apr 01, 2015
5.779
5.824
5.730
5.824
317,500
+0.05(+0.92%)
Mar 31, 2015
5.759
5.783
5.722
5.771
291,311
-0.02(-0.28%)
Mar 30, 2015
5.799
5.820
5.783
5.787
368,708
+0.02(+0.28%)
Mar 27, 2015
5.702
5.783
5.702
5.771
302,314
+0.06(+1.00%)
Mar 26, 2015
5.804
5.804
5.710
5.714
951,230
-0.10(-1.68%)
Mar 25, 2015
5.873
5.897
5.812
5.812
487,324
-0.09(-1.52%)
Mar 24, 2015
5.869
5.913
5.844
5.901
399,452
+0.02(+0.42%)
Mar 23, 2015
5.905
5.926
5.877
5.877
270,649
-0.03(-0.48%)
Mar 20, 2015
5.877
5.926
5.877
5.905
379,173
+0.03(+0.55%)
Mar 19, 2015
5.881
5.889
5.861
5.873
221,126
-0.01(-0.21%)
Mar 18, 2015
5.808
5.905
5.799
5.885
366,142
+0.06(+0.98%)
Mar 17, 2015
5.836
5.856
5.804
5.828
334,453
-0.01(-0.21%)
Mar 16, 2015
5.836
5.861
5.820
5.840
531,548
+0.03(+0.56%)
Mar 13, 2015
5.820
5.844
5.779
5.808
493,354
-0.01(-0.14%)
Mar 12, 2015
5.791
5.844
5.763
5.816
453,098
+0.01(+0.21%)
Mar 11, 2015
5.816
5.824
5.767
5.804
352,046
-0.03(-0.49%)
Mar 10, 2015
5.799
5.830
5.730
5.832
592,724
-0.01(-0.14%)
Mar 09, 2015
5.848
5.885
5.828
5.840
517,009
-0.03(-0.49%)
Mar 06, 2015
5.925
5.962
5.840
5.869
440,010
-0.09(-1.49%)
Mar 05, 2015
6.014
6.018
5.950
5.958
381,935
-0.05(-0.81%)
Mar 04, 2015
5.917
6.022
5.937
6.006
539,217
+0.07(+1.16%)
Mar 03, 2015
5.877
5.946
5.857
5.937
350,436
+0.06(+1.03%)
Mar 02, 2015
5.865
5.905
5.840
5.877
525,915
-0.02(-0.41%)
Feb 27, 2015
5.937
5.978
5.889
5.901
372,666
-0.06(-1.02%)
Feb 26, 2015
5.970
6.026
5.946
5.962
288,192
-0.02(-0.41%)
Feb 25, 2015
5.966
6.014
5.966
5.986
453,982
+0.03(+0.48%)
Feb 24, 2015
5.958
5.986
5.929
5.958
309,151
-0.00(-0.07%)
Feb 23, 2015
5.937
5.978
5.913
5.962
363,367
+0.04(+0.75%)
Feb 20, 2015
5.925
5.986
5.893
5.917
628,007
-0.01(-0.14%)
Feb 19, 2015
5.885
5.937
5.869
5.925
282,409
+0.04(+0.62%)
Feb 18, 2015
5.776
5.917
5.776
5.889
393,222
+0.10(+1.68%)
Feb 17, 2015
5.796
5.824
5.764
5.792
554,910
-0.04(-0.69%)
Feb 13, 2015
5.865
5.832
5.832
5.832
355,289
-0.02(-0.28%)
Feb 12, 2015
5.804
5.865
5.792
5.848
574,531
+0.03(+0.49%)
Feb 11, 2015
5.751
5.832
5.751
5.820
547,549
+0.04(+0.70%)
Feb 10, 2015
5.772
5.804
5.743
5.780
237,337
+0.01(+0.14%)
Feb 09, 2015
5.759
5.796
5.723
5.772
267,629
+0.02(+0.28%)
Feb 06, 2015
5.780
5.800
5.723
5.755
300,564
-0.05(-0.84%)
Feb 05, 2015
5.816
5.820
5.772
5.804
333,982
+0.02(+0.42%)
Feb 04, 2015
5.679
5.824
5.679
5.780
576,058
+0.10(+1.84%)
Feb 03, 2015
5.611
5.712
5.611
5.675
457,215
+0.05(+0.86%)
Feb 02, 2015
5.619
5.639
5.563
5.627
270,375
+0.01(+0.14%)
Jan 30, 2015
5.647
5.651
5.603
5.619
349,724
-0.06(-1.06%)
Jan 29, 2015
5.692
5.704
5.643
5.679
390,136
-0.02(-0.28%)
Jan 28, 2015
5.712
5.740
5.683
5.696
277,566
-0.00(-0.07%)
Jan 27, 2015
5.704
5.724
5.639
5.700
517,687
-0.02(-0.28%)
Jan 26, 2015
5.720
5.740
5.696
5.716
486,937
+0.00(+0.00%)
Jan 23, 2015
5.647
5.728
5.627
5.716
618,554
+0.07(+1.21%)
Jan 22, 2015
5.603
5.687
5.591
5.647
427,509
+0.08(+1.52%)
Jan 21, 2015
5.523
5.579
5.513
5.563
269,275
+0.02(+0.44%)
Jan 20, 2015
5.555
5.571
5.503
5.539
525,990
-0.04(-0.72%)
Jan 16, 2015
5.507
5.595
5.495
5.579
386,526
+0.02(+0.43%)
Jan 15, 2015
5.563
5.607
5.527
5.555
411,279
-0.02(-0.43%)
Jan 14, 2015
5.507
5.603
5.507
5.579
555,809
+0.02(+0.29%)
Jan 13, 2015
5.539
5.575
5.503
5.563
459,678
+0.04(+0.73%)
Jan 12, 2015
5.555
5.555
5.503
5.523
351,365
+0.00(+0.00%)
Jan 09, 2015
5.551
5.583
5.511
5.523
351,681
-0.05(-0.94%)
Jan 08, 2015
5.515
5.607
5.511
5.575
275,464
+0.08(+1.39%)
Jan 07, 2015
5.535
5.563
5.483
5.499
705,374
-0.04(-0.80%)
Jan 06, 2015
5.551
5.591
5.496
5.543
493,868
+0.02(+0.29%)
Jan 05, 2015
5.583
5.601
5.495
5.527
367,343
-0.06(-1.08%)
Jan 02, 2015
5.559
5.587
5.528
5.587
322,260
+0.03(+0.58%)
Dec 31, 2014
5.507
5.555
5.555
5.555
320,669
+0.03(+0.51%)
Dec 30, 2014
5.579
5.599
5.507
5.527
549,528
-0.08(-1.50%)
Dec 29, 2014
5.683
5.683
5.591
5.611
412,334
-0.05(-0.92%)
Dec 26, 2014
5.624
5.699
5.608
5.663
461,503
+0.06(+1.07%)
Dec 24, 2014
5.544
5.604
5.604
5.604
296,115
+0.06(+1.08%)
Dec 23, 2014
5.520
5.572
5.440
5.544
379,361
+0.06(+1.02%)
Dec 22, 2014
5.560
5.586
5.476
5.488
419,796
-0.05(-0.94%)
Dec 19, 2014
5.496
5.556
5.468
5.540
439,401
+0.06(+1.17%)
Dec 18, 2014
5.468
5.520
5.420
5.476
576,266
+0.06(+1.03%)
Dec 17, 2014
5.348
5.436
5.320
5.420
407,561
+0.06(+1.04%)
Dec 16, 2014
5.328
5.384
5.273
5.364
601,194
+0.00(+0.07%)
Dec 15, 2014
5.480
5.480
5.360
5.360
522,381
-0.08(-1.54%)
Dec 12, 2014
5.472
5.492
5.424
5.444
616,236
-0.05(-0.87%)
Dec 11, 2014
5.432
5.540
5.432
5.492
396,699
+0.04(+0.81%)
Dec 10, 2014
5.528
5.556
5.428
5.448
542,871
-0.12(-2.15%)
Dec 09, 2014
5.651
5.651
5.508
5.568
677,873
-0.10(-1.69%)
Dec 08, 2014
5.691
5.715
5.617
5.663
307,601
-0.02(-0.42%)
Dec 05, 2014
5.671
5.715
5.648
5.687
406,235
-0.02(-0.28%)
Dec 04, 2014
5.656
5.703
5.636
5.703
290,859
+0.06(+0.98%)
Dec 03, 2014
5.664
5.679
5.636
5.648
347,857
-0.02(-0.35%)
Dec 02, 2014
5.695
5.723
5.640
5.668
427,298
-0.02(-0.28%)
Dec 01, 2014
5.731
5.747
5.683
5.683
309,531
-0.06(-0.97%)
Nov 28, 2014
5.743
5.771
5.719
5.739
174,155
+0.00(+0.07%)
Nov 26, 2014
5.759
5.735
5.735
5.735
348,942
-0.02(-0.34%)
Nov 25, 2014
5.763
5.774
5.703
5.755
471,873
+0.02(+0.28%)
Nov 24, 2014
5.802
5.802
5.711
5.739
418,489
-0.01(-0.14%)
Nov 21, 2014
5.767
5.767
5.723
5.747
394,648
+0.02(+0.42%)
Nov 20, 2014
5.671
5.731
5.671
5.723
354,348
+0.02(+0.28%)
Nov 19, 2014
5.691
5.731
5.691
5.707
415,853
-0.02(-0.41%)
Nov 18, 2014
5.699
5.763
5.699
5.731
485,224
+0.01(+0.14%)
Nov 17, 2014
5.731
5.743
5.687
5.723
455,102
-0.01(-0.21%)
Nov 14, 2014
5.778
5.790
5.727
5.735
393,429
-0.04(-0.75%)
Nov 13, 2014
5.798
5.798
5.727
5.778
381,824
-0.02(-0.27%)
Nov 12, 2014
5.719
5.802
5.699
5.794
639,588
+0.03(+0.55%)
Nov 11, 2014
5.735
5.771
5.668
5.763
346,321
+0.08(+1.32%)
Nov 10, 2014
5.735
5.735
5.648
5.687
431,070
-0.02(-0.28%)
Nov 07, 2014
5.695
5.739
5.664
5.703
499,846
-0.02(-0.41%)
Nov 06, 2014
5.830
5.830
5.660
5.727
395,085
+0.01(+0.21%)
Nov 05, 2014
5.727
5.743
5.701
5.715
408,946
-0.01(-0.14%)
Nov 04, 2014
5.711
5.731
5.684
5.723
300,324
+0.01(+0.14%)
Nov 03, 2014
5.688
5.735
5.684
5.715
308,554
+0.02(+0.41%)
Oct 31, 2014
5.703
5.747
5.672
5.691
447,723
+0.02(+0.35%)
Oct 30, 2014
5.644
5.684
5.636
5.672
302,737
+0.03(+0.49%)
Oct 29, 2014
5.648
5.680
5.613
5.644
361,787
+0.01(+0.21%)
Oct 28, 2014
5.617
5.648
5.581
5.632
432,506
+0.02(+0.35%)
Oct 27, 2014
5.570
5.621
5.589
5.613
409,198
+0.02(+0.42%)
Oct 24, 2014
5.570
5.593
5.538
5.589
264,786
+0.03(+0.49%)
Oct 23, 2014
5.554
5.585
5.507
5.562
518,493
+0.05(+0.86%)
Oct 22, 2014
5.526
5.566
5.483
5.514
508,865
-0.00(-0.07%)
Oct 21, 2014
5.436
5.522
5.428
5.518
733,286
+0.09(+1.67%)
Oct 20, 2014
5.389
5.428
5.349
5.428
539,806
+0.04(+0.80%)
Oct 17, 2014
5.239
5.418
5.239
5.385
639,675
+0.18(+3.48%)
Oct 16, 2014
5.121
5.251
5.086
5.204
1,304,143
+0.02(+0.30%)
Oct 15, 2014
5.200
5.200
4.921
5.188
2,313,919
-0.05(-0.98%)
Oct 14, 2014
5.223
5.271
5.172
5.239
824,704
+0.02(+0.45%)
Oct 13, 2014
5.357
5.424
5.204
5.216
1,162,007
-0.18(-3.42%)
Oct 10, 2014
5.530
5.538
5.369
5.400
832,590
-0.11(-2.07%)
Oct 09, 2014
5.558
5.558
5.511
5.514
539,328
-0.01(-0.14%)
Oct 08, 2014
5.530
5.546
5.507
5.522
590,243
-0.04(-0.78%)
Oct 07, 2014
5.522
5.570
5.491
5.566
449,833
+0.04(+0.64%)
Oct 06, 2014
5.569
5.569
5.518
5.530
396,072
-0.04(-0.70%)
Oct 03, 2014
5.495
5.573
5.491
5.569
430,723
+0.06(+1.13%)
Oct 02, 2014
5.530
5.538
5.487
5.507
427,709
-0.05(-0.91%)
Oct 01, 2014
5.515
5.620
5.515
5.558
725,615
+0.02(+0.35%)
Sep 30, 2014
5.495
5.546
5.487
5.538
569,893
+0.02(+0.42%)
Sep 29, 2014
5.534
5.559
5.495
5.515
632,771
-0.06(-1.12%)
Sep 26, 2014
5.593
5.597
5.561
5.577
501,075
-0.05(-0.90%)
Sep 25, 2014
5.640
5.651
5.585
5.628
544,649
-0.03(-0.55%)
Sep 24, 2014
5.663
5.671
5.647
5.659
518,458
-0.01(-0.14%)
Sep 23, 2014
5.659
5.675
5.643
5.667
477,877
+0.01(+0.14%)
Sep 22, 2014
5.671
5.690
5.643
5.659
521,034
+0.00(+0.00%)
Sep 19, 2014
5.624
5.679
5.624
5.659
476,228
+0.04(+0.76%)
Sep 18, 2014
5.616
5.628
5.604
5.616
497,726
+0.01(+0.21%)
Sep 17, 2014
5.616
5.632
5.597
5.604
565,500
+0.01(+0.14%)
Sep 16, 2014
5.593
5.608
5.585
5.597
721,060
+0.01(+0.21%)
Sep 15, 2014
5.608
5.616
5.577
5.585
484,611
-0.01(-0.21%)
Sep 12, 2014
5.624
5.624
5.577
5.597
444,608
-0.02(-0.28%)
Sep 11, 2014
5.612
5.620
5.591
5.612
349,402
+0.00(+0.07%)
Sep 10, 2014
5.632
5.632
5.600
5.608
428,715
-0.01(-0.14%)
Sep 09, 2014
5.655
5.671
5.604
5.616
447,840
-0.04(-0.62%)
Sep 08, 2014
5.671
5.686
5.624
5.651
611,179
-0.01(-0.21%)
Sep 05, 2014
5.675
5.698
5.644
5.663
717,303
-0.04(-0.68%)
Sep 04, 2014
5.721
5.725
5.671
5.702
782,007
-0.00(-0.07%)
Sep 03, 2014
5.725
5.737
5.686
5.706
379,929
-0.01(-0.20%)
Sep 02, 2014
5.729
5.729
5.682
5.717
588,292
-0.01(-0.20%)
Aug 29, 2014
5.713
5.729
5.729
5.729
367,128
+0.01(+0.20%)
Aug 28, 2014
5.717
5.756
5.710
5.717
509,037
-0.04(-0.74%)
Aug 27, 2014
5.775
5.782
5.744
5.760
426,722
-0.01(-0.20%)
Aug 26, 2014
5.752
5.787
5.748
5.772
680,255
+0.02(+0.34%)
Aug 25, 2014
5.733
5.748
5.725
5.752
338,036
+0.03(+0.47%)
Aug 22, 2014
5.713
5.733
5.678
5.725
579,710
+0.03(+0.48%)
Aug 21, 2014
5.678
5.741
5.678
5.698
757,468
+0.00(+0.00%)
Aug 20, 2014
5.659
5.713
5.640
5.698
554,163
+0.03(+0.48%)
Aug 19, 2014
5.640
5.698
5.636
5.671
422,592
+0.03(+0.48%)
Aug 18, 2014
5.624
5.682
5.624
5.644
586,568
+0.00(+0.00%)
Aug 15, 2014
5.663
5.682
5.589
5.644
468,620
+0.01(+0.21%)
Aug 14, 2014
5.558
5.651
5.550
5.632
464,871
+0.11(+2.04%)
Aug 13, 2014
5.554
5.585
5.508
5.519
528,693
-0.05(-0.97%)
Aug 12, 2014
5.582
5.585
5.527
5.574
497,235
+0.02(+0.28%)
Aug 11, 2014
5.550
5.640
5.533
5.558
546,568
+0.02(+0.42%)
Aug 08, 2014
5.450
5.516
5.411
5.535
433,853
+0.06(+1.13%)
Aug 07, 2014
5.361
5.496
5.361
5.473
575,214
+0.10(+1.79%)
Aug 06, 2014
5.284
5.380
5.230
5.377
724,236
+0.10(+1.97%)
Aug 05, 2014
5.392
5.444
5.157
5.273
1,574,575
-0.11(-2.07%)
Aug 04, 2014
5.400
5.423
5.357
5.384
579,708
-0.02(-0.29%)
Aug 01, 2014
5.419
5.434
5.369
5.400
640,057
+0.00(+0.07%)
Jul 31, 2014
5.554
5.588
5.369
5.396
1,919,453
-0.20(-3.58%)
Jul 30, 2014
5.704
5.731
5.592
5.596
1,060,242
-0.12(-2.15%)
Jul 29, 2014
5.692
5.719
5.685
5.719
384,893
+0.04(+0.68%)
Jul 28, 2014
5.708
5.716
5.673
5.681
465,139
-0.03(-0.47%)
Jul 25, 2014
5.716
5.716
5.669
5.708
329,782
+0.01(+0.14%)
Jul 24, 2014
5.712
5.723
5.700
5.700
267,649
-0.03(-0.47%)
Jul 23, 2014
5.700
5.727
5.681
5.727
391,008
+0.05(+0.81%)
Jul 22, 2014
5.631
5.700
5.631
5.681
458,736
+0.05(+0.96%)
Jul 21, 2014
5.600
5.635
5.594
5.627
324,441
+0.05(+0.83%)
Jul 18, 2014
5.588
5.623
5.561
5.581
548,383
-0.03(-0.62%)
Jul 17, 2014
5.627
5.654
5.585
5.615
513,258
+0.00(+0.07%)
Jul 16, 2014
5.642
5.681
5.604
5.612
401,373
-0.03(-0.61%)
Jul 15, 2014
5.662
5.673
5.600
5.646
582,006
+0.01(+0.21%)
Jul 14, 2014
5.635
5.692
5.623
5.635
437,014
-0.01(-0.20%)
Jul 11, 2014
5.631
5.696
5.631
5.646
694,686
-0.01(-0.20%)
Jul 10, 2014
5.716
5.731
5.627
5.658
614,516
-0.06(-1.01%)
Jul 09, 2014
5.689
5.719
5.682
5.716
425,226
+0.02(+0.34%)
Jul 08, 2014
5.789
5.789
5.677
5.696
485,902
-0.08(-1.33%)
Jul 07, 2014
5.739
5.789
5.731
5.773
455,829
+0.02(+0.27%)
Jul 03, 2014
5.704
5.758
5.758
5.758
315,217
+0.07(+1.14%)
Jul 02, 2014
5.651
5.712
5.632
5.693
512,215
+0.06(+1.09%)
Jul 01, 2014
5.643
5.693
5.628
5.632
502,897
-0.03(-0.54%)
Jun 30, 2014
5.727
5.766
5.628
5.662
741,916
-0.07(-1.14%)
Jun 27, 2014
5.704
5.731
5.693
5.727
403,562
-0.00(-0.07%)
Jun 26, 2014
5.655
5.731
5.643
5.731
418,465
+0.08(+1.35%)
Jun 25, 2014
5.632
5.662
5.613
5.655
449,929
+0.05(+0.89%)
Jun 24, 2014
5.704
5.712
5.605
5.605
592,156
-0.11(-1.88%)
Jun 23, 2014
5.716
5.754
5.674
5.712
464,504
-0.01(-0.13%)
Jun 20, 2014
5.674
5.720
5.674
5.720
424,286
+0.05(+0.95%)
Jun 19, 2014
5.689
5.720
5.632
5.666
395,284
-0.02(-0.27%)
Jun 18, 2014
5.632
5.689
5.624
5.682
453,275
+0.04(+0.75%)
Jun 17, 2014
5.716
5.716
5.559
5.639
555,689
+0.04(+0.68%)
Jun 16, 2014
5.597
5.609
5.578
5.601
367,518
+0.00(+0.07%)
Jun 13, 2014
5.609
5.624
5.574
5.597
462,823
-0.00(-0.07%)
Jun 12, 2014
5.620
5.636
5.551
5.601
535,770
+0.01(+0.14%)
Jun 11, 2014
5.605
5.609
5.567
5.594
489,423
+0.00(+0.07%)
Jun 10, 2014
5.586
6.351
5.578
5.590
571,061
+0.05(+0.90%)
Jun 06, 2014
5.529
5.540
5.510
5.540
536,320
+0.02(+0.41%)
Jun 05, 2014
5.449
5.528
5.422
5.517
703,670
+0.10(+1.82%)
Jun 04, 2014
5.491
5.513
5.384
5.418
1,056,023
-0.07(-1.25%)
Jun 03, 2014
5.491
5.502
5.472
5.487
513,349
-0.02(-0.41%)
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.