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
Daktronics Inc
(NQ:
DAKT
)
11.30
-0.23 (-1.99%)
Streaming Delayed Price
Updated: 9:31 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 29, 2015
9.085
9.118
8.968
9.010
161,510
-0.10(-1.10%)
May 28, 2015
9.110
9.135
9.051
9.110
124,487
-0.01(-0.09%)
May 27, 2015
8.901
9.143
8.901
9.118
146,392
+0.22(+2.44%)
May 26, 2015
8.951
8.951
8.717
8.901
193,002
-0.05(-0.56%)
May 22, 2015
8.984
8.951
8.951
8.951
98,233
-0.03(-0.37%)
May 21, 2015
8.943
9.035
8.909
8.984
79,703
+0.03(+0.37%)
May 20, 2015
8.809
8.976
8.776
8.951
161,274
+0.15(+1.71%)
May 19, 2015
8.893
8.893
8.767
8.801
201,614
-0.08(-0.94%)
May 18, 2015
8.809
8.943
8.767
8.884
224,449
+0.07(+0.76%)
May 15, 2015
8.851
8.926
8.776
8.817
131,326
-0.08(-0.85%)
May 14, 2015
8.867
8.984
8.812
8.893
161,437
+0.04(+0.47%)
May 13, 2015
8.826
8.901
8.759
8.851
95,671
+0.08(+0.86%)
May 12, 2015
8.801
8.859
8.567
8.776
100,208
-0.06(-0.66%)
May 11, 2015
8.817
9.001
8.817
8.834
110,918
-0.10(-1.12%)
May 08, 2015
8.801
8.984
8.776
8.934
208,614
+0.24(+2.79%)
May 07, 2015
8.450
8.717
8.441
8.692
156,302
+0.23(+2.67%)
May 06, 2015
8.750
8.777
8.458
8.466
232,500
-0.28(-3.15%)
May 05, 2015
8.951
9.060
8.650
8.742
225,927
-0.23(-2.52%)
May 04, 2015
8.984
9.147
8.926
8.968
103,020
-0.02(-0.19%)
May 01, 2015
8.984
9.018
8.801
8.984
104,698
+0.02(+0.19%)
Apr 30, 2015
9.193
9.202
8.943
8.968
193,621
-0.27(-2.90%)
Apr 29, 2015
9.478
9.494
9.218
9.235
99,592
-0.28(-2.90%)
Apr 28, 2015
9.310
9.511
9.310
9.511
169,663
+0.23(+2.43%)
Apr 27, 2015
9.369
9.519
9.235
9.285
97,145
-0.07(-0.71%)
Apr 24, 2015
9.302
9.352
9.210
9.352
126,638
+0.08(+0.90%)
Apr 23, 2015
9.377
9.544
9.260
9.269
257,060
-0.14(-1.51%)
Apr 22, 2015
9.202
9.411
9.193
9.411
125,889
+0.19(+2.09%)
Apr 21, 2015
9.411
9.411
9.127
9.218
104,031
-0.18(-1.87%)
Apr 20, 2015
9.361
9.478
9.344
9.394
79,382
+0.07(+0.72%)
Apr 17, 2015
9.402
9.536
9.235
9.327
249,171
-0.15(-1.59%)
Apr 16, 2015
9.419
9.528
9.319
9.478
113,572
+0.02(+0.18%)
Apr 15, 2015
9.361
9.486
9.310
9.461
133,639
+0.11(+1.16%)
Apr 14, 2015
9.244
9.377
9.185
9.352
172,559
+0.12(+1.27%)
Apr 13, 2015
9.227
9.386
9.202
9.235
112,575
+0.01(+0.09%)
Apr 10, 2015
9.361
9.361
9.135
9.227
144,854
+0.07(+0.73%)
Apr 09, 2015
9.218
9.310
9.093
9.160
108,109
-0.08(-0.81%)
Apr 08, 2015
9.127
9.344
9.127
9.235
235,947
+0.13(+1.47%)
Apr 07, 2015
8.951
9.168
8.934
9.101
190,015
+0.13(+1.49%)
Apr 06, 2015
8.859
9.097
8.842
8.968
145,065
+0.10(+1.13%)
Apr 02, 2015
8.901
8.867
8.867
8.867
99,190
-0.04(-0.47%)
Apr 01, 2015
8.959
9.118
8.750
8.909
177,000
-0.13(-1.39%)
Mar 31, 2015
8.767
9.076
8.596
9.035
366,144
+0.23(+2.56%)
Mar 30, 2015
8.750
8.826
8.717
8.809
151,516
+0.04(+0.48%)
Mar 27, 2015
8.993
9.018
8.642
8.767
173,527
-0.22(-2.42%)
Mar 26, 2015
8.943
9.026
8.851
8.984
153,588
+0.00(+0.00%)
Mar 25, 2015
8.976
9.118
8.914
8.984
198,985
+0.01(+0.09%)
Mar 24, 2015
9.377
9.377
8.801
8.976
380,945
-0.39(-4.19%)
Mar 23, 2015
9.235
9.444
9.202
9.369
232,087
+0.09(+0.99%)
Mar 20, 2015
9.152
9.294
9.134
9.277
416,816
+0.17(+1.83%)
Mar 19, 2015
9.185
9.185
9.051
9.110
158,819
-0.09(-1.00%)
Mar 18, 2015
8.901
9.260
8.876
9.202
336,196
+0.28(+3.09%)
Mar 17, 2015
8.817
8.943
8.784
8.926
222,310
+0.07(+0.75%)
Mar 16, 2015
8.893
8.966
8.809
8.859
223,522
-0.02(-0.19%)
Mar 13, 2015
8.776
8.976
8.633
8.876
553,458
+0.13(+1.43%)
Mar 12, 2015
8.491
8.776
8.466
8.750
337,739
+0.35(+4.18%)
Mar 11, 2015
8.375
8.416
8.226
8.399
282,722
+0.05(+0.59%)
Mar 10, 2015
8.308
8.383
8.135
8.350
257,712
-0.01(-0.10%)
Mar 09, 2015
8.308
8.391
8.284
8.358
190,680
+0.06(+0.70%)
Mar 06, 2015
8.399
8.433
8.205
8.300
205,187
-0.15(-1.76%)
Mar 05, 2015
8.300
8.474
8.242
8.449
182,733
+0.13(+1.59%)
Mar 04, 2015
8.350
8.391
8.201
8.317
322,648
-0.02(-0.20%)
Mar 03, 2015
8.383
8.391
8.151
8.333
327,877
-0.08(-0.98%)
Mar 02, 2015
8.433
8.565
8.342
8.416
433,950
-0.05(-0.59%)
Feb 27, 2015
8.507
8.648
8.441
8.466
504,154
-0.01(-0.10%)
Feb 26, 2015
9.111
9.152
8.416
8.474
807,648
-0.64(-6.99%)
Feb 25, 2015
9.235
9.310
8.764
9.111
676,339
+0.00(+0.00%)
Feb 24, 2015
9.947
10.01
8.706
9.111
1,817,196
-1.61(-14.98%)
Feb 23, 2015
10.44
10.72
10.37
10.72
147,413
+0.22(+2.13%)
Feb 20, 2015
10.65
10.71
10.45
10.49
207,430
-0.22(-2.01%)
Feb 19, 2015
10.80
10.90
10.63
10.71
151,742
-0.09(-0.84%)
Feb 18, 2015
10.61
10.82
10.61
10.80
106,768
+0.14(+1.32%)
Feb 17, 2015
10.62
10.68
10.47
10.66
162,471
+0.06(+0.55%)
Feb 13, 2015
10.64
10.60
10.60
10.60
90,510
-0.03(-0.31%)
Feb 12, 2015
10.61
10.66
10.52
10.63
112,374
+0.10(+0.94%)
Feb 11, 2015
10.47
10.76
10.43
10.53
91,670
+0.01(+0.08%)
Feb 10, 2015
10.50
10.59
10.34
10.53
130,419
+0.10(+0.95%)
Feb 09, 2015
10.56
10.68
10.41
10.43
104,457
-0.22(-2.10%)
Feb 06, 2015
10.70
10.75
10.53
10.65
135,982
+0.00(+0.00%)
Feb 05, 2015
10.48
10.67
10.44
10.65
109,725
+0.18(+1.74%)
Feb 04, 2015
10.71
10.82
10.45
10.47
144,792
-0.28(-2.62%)
Feb 03, 2015
10.58
10.88
10.52
10.75
267,985
+0.26(+2.44%)
Feb 02, 2015
10.34
10.55
10.04
10.49
225,103
+0.25(+2.42%)
Jan 30, 2015
10.44
10.52
10.22
10.24
237,038
-0.31(-2.90%)
Jan 29, 2015
10.10
10.56
10.09
10.55
243,976
+0.47(+4.68%)
Jan 28, 2015
10.34
10.40
10.05
10.08
156,297
-0.22(-2.09%)
Jan 27, 2015
10.05
10.45
10.03
10.29
254,744
+0.14(+1.39%)
Jan 26, 2015
10.21
10.25
10.02
10.15
195,336
-0.03(-0.32%)
Jan 23, 2015
10.29
10.32
10.08
10.19
161,703
-0.10(-0.97%)
Jan 22, 2015
9.980
10.34
9.872
10.29
245,042
+0.32(+3.24%)
Jan 21, 2015
9.790
9.972
9.715
9.963
218,502
+0.17(+1.78%)
Jan 20, 2015
9.748
9.823
9.604
9.790
180,833
+0.07(+0.68%)
Jan 16, 2015
9.450
9.740
9.442
9.723
178,463
+0.22(+2.35%)
Jan 15, 2015
9.657
9.715
9.401
9.500
217,702
-0.12(-1.20%)
Jan 14, 2015
9.608
9.798
9.517
9.616
119,171
-0.15(-1.53%)
Jan 13, 2015
9.757
9.980
9.583
9.765
211,442
+0.03(+0.34%)
Jan 12, 2015
9.906
9.947
9.666
9.732
199,557
-0.17(-1.75%)
Jan 09, 2015
9.947
10.02
9.889
9.906
189,873
-0.07(-0.75%)
Jan 08, 2015
10.13
10.16
9.943
9.980
495,203
-0.03(-0.33%)
Jan 07, 2015
9.922
10.02
9.856
10.01
226,541
+0.17(+1.68%)
Jan 06, 2015
9.790
9.955
9.765
9.848
304,382
+0.02(+0.17%)
Jan 05, 2015
9.963
10.08
9.781
9.831
186,185
-0.22(-2.14%)
Jan 02, 2015
10.39
10.50
9.955
10.05
156,916
-0.31(-2.96%)
Dec 31, 2014
10.40
10.35
10.35
10.35
166,398
-0.03(-0.32%)
Dec 30, 2014
10.31
10.45
10.30
10.39
173,407
+0.01(+0.08%)
Dec 29, 2014
10.52
10.63
10.29
10.38
179,252
-0.13(-1.26%)
Dec 26, 2014
10.50
10.58
10.44
10.51
85,959
+0.07(+0.71%)
Dec 24, 2014
10.32
10.44
10.44
10.44
68,879
+0.11(+1.04%)
Dec 23, 2014
10.43
10.51
10.26
10.33
158,809
-0.10(-0.95%)
Dec 22, 2014
10.24
10.46
10.10
10.43
236,522
+0.16(+1.53%)
Dec 19, 2014
10.16
10.34
10.10
10.27
1,020,827
+0.09(+0.85%)
Dec 18, 2014
10.22
10.30
10.18
10.18
204,319
+0.04(+0.37%)
Dec 17, 2014
9.889
10.15
9.858
10.15
270,529
+0.26(+2.59%)
Dec 16, 2014
9.881
10.14
9.872
9.889
347,879
-0.01(-0.08%)
Dec 15, 2014
9.972
10.09
9.881
9.897
248,834
-0.06(-0.58%)
Dec 12, 2014
9.897
10.07
9.881
9.955
171,337
-0.08(-0.82%)
Dec 11, 2014
10.09
10.33
10.01
10.04
177,233
-0.02(-0.16%)
Dec 10, 2014
10.21
10.27
10.02
10.05
228,298
-0.23(-2.23%)
Dec 09, 2014
9.882
10.31
9.833
10.28
241,794
+0.35(+3.55%)
Dec 08, 2014
10.02
10.14
9.931
9.931
220,730
-0.10(-0.98%)
Dec 05, 2014
9.866
10.13
9.866
10.03
177,553
+0.16(+1.66%)
Dec 04, 2014
9.825
9.948
9.792
9.866
162,348
+0.04(+0.42%)
Dec 03, 2014
9.907
10.01
9.816
9.825
322,250
-0.11(-1.07%)
Dec 02, 2014
9.661
10.11
9.644
9.931
239,453
+0.30(+3.07%)
Dec 01, 2014
9.743
9.816
9.636
9.636
294,527
-0.16(-1.59%)
Nov 28, 2014
9.956
10.05
9.767
9.792
208,639
-0.16(-1.65%)
Nov 26, 2014
10.23
9.956
9.956
9.956
453,717
-0.25(-2.41%)
Nov 25, 2014
10.56
11.08
10.14
10.20
662,782
-1.05(-9.34%)
Nov 24, 2014
11.00
11.30
10.99
11.25
245,345
+0.25(+2.31%)
Nov 21, 2014
11.19
11.25
10.94
11.00
236,291
-0.11(-1.03%)
Nov 20, 2014
10.88
11.14
10.88
11.11
109,535
+0.20(+1.80%)
Nov 19, 2014
11.15
11.15
10.88
10.92
111,198
-0.27(-2.42%)
Nov 18, 2014
11.00
11.32
10.97
11.19
131,436
+0.21(+1.87%)
Nov 17, 2014
11.11
11.12
10.97
10.98
101,868
-0.18(-1.62%)
Nov 14, 2014
11.18
11.24
11.02
11.16
143,572
+0.01(+0.07%)
Nov 13, 2014
11.36
11.37
11.11
11.15
150,514
-0.23(-2.02%)
Nov 12, 2014
11.12
11.41
11.12
11.38
133,086
+0.22(+1.99%)
Nov 11, 2014
11.19
11.28
11.08
11.16
143,279
-0.08(-0.73%)
Nov 10, 2014
11.08
11.24
10.92
11.24
115,178
+0.11(+0.96%)
Nov 07, 2014
11.22
11.22
10.94
11.14
218,663
-0.06(-0.51%)
Nov 06, 2014
11.05
11.22
11.01
11.20
107,862
+0.12(+1.11%)
Nov 05, 2014
11.11
11.22
10.97
11.07
158,714
+0.00(+0.00%)
Nov 04, 2014
10.88
11.08
10.88
11.07
139,954
+0.13(+1.20%)
Nov 03, 2014
10.98
11.02
10.84
10.94
250,024
+0.02(+0.15%)
Oct 31, 2014
10.88
11.02
10.79
10.92
244,850
+0.15(+1.37%)
Oct 30, 2014
10.48
10.81
10.48
10.78
185,435
+0.26(+2.50%)
Oct 29, 2014
10.57
10.60
10.46
10.51
203,919
-0.08(-0.77%)
Oct 28, 2014
10.19
10.63
10.16
10.60
211,481
+0.45(+4.45%)
Oct 27, 2014
10.01
10.19
10.11
10.14
126,397
+0.03(+0.32%)
Oct 24, 2014
9.997
10.13
9.964
10.11
122,417
+0.14(+1.40%)
Oct 23, 2014
9.849
10.03
9.814
9.972
166,620
+0.24(+2.45%)
Oct 22, 2014
9.800
9.989
9.726
9.734
126,306
-0.06(-0.59%)
Oct 21, 2014
9.866
9.874
9.644
9.792
275,974
+0.01(+0.08%)
Oct 20, 2014
10.04
10.08
9.775
9.784
257,888
-0.37(-3.64%)
Oct 17, 2014
10.27
10.27
10.05
10.15
196,118
+0.02(+0.16%)
Oct 16, 2014
9.915
10.25
9.907
10.14
274,836
+0.07(+0.65%)
Oct 15, 2014
9.849
10.13
9.816
10.07
268,592
+0.11(+1.15%)
Oct 14, 2014
9.915
10.14
9.734
9.956
141,640
+0.13(+1.34%)
Oct 13, 2014
9.677
9.964
9.644
9.825
221,295
+0.12(+1.27%)
Oct 10, 2014
9.784
9.989
9.652
9.702
185,280
-0.11(-1.09%)
Oct 09, 2014
10.06
10.09
9.784
9.808
201,221
-0.28(-2.77%)
Oct 08, 2014
9.792
10.15
9.784
10.09
275,157
+0.25(+2.59%)
Oct 07, 2014
9.874
10.01
9.792
9.833
355,284
-0.13(-1.28%)
Oct 06, 2014
10.06
10.10
9.858
9.960
219,604
-0.09(-0.86%)
Oct 03, 2014
10.23
10.25
10.03
10.05
370,302
+0.01(+0.08%)
Oct 02, 2014
9.997
10.13
9.940
10.04
257,302
+0.04(+0.41%)
Oct 01, 2014
10.07
10.19
9.956
9.997
278,022
-0.09(-0.89%)
Sep 30, 2014
10.24
10.31
10.09
10.09
231,948
-0.19(-1.84%)
Sep 29, 2014
10.34
10.37
10.18
10.28
124,049
-0.16(-1.50%)
Sep 26, 2014
10.24
10.46
10.04
10.43
223,846
+0.23(+2.25%)
Sep 25, 2014
10.37
10.37
10.12
10.20
150,192
-0.23(-2.20%)
Sep 24, 2014
10.39
10.50
10.28
10.43
100,396
+0.05(+0.47%)
Sep 23, 2014
10.56
10.60
10.37
10.38
152,718
-0.19(-1.79%)
Sep 22, 2014
10.63
10.67
10.48
10.57
124,580
-0.14(-1.30%)
Sep 19, 2014
10.94
10.99
10.57
10.71
363,297
-0.19(-1.73%)
Sep 18, 2014
10.88
10.95
10.84
10.90
93,083
+0.07(+0.61%)
Sep 17, 2014
10.79
10.93
10.74
10.83
131,939
+0.02(+0.15%)
Sep 16, 2014
10.80
10.94
10.77
10.82
122,415
-0.02(-0.23%)
Sep 15, 2014
10.94
10.94
10.72
10.84
231,237
-0.07(-0.68%)
Sep 12, 2014
11.17
11.17
10.83
10.92
153,994
-0.23(-2.06%)
Sep 11, 2014
11.06
11.15
11.01
11.15
200,315
+0.04(+0.37%)
Sep 10, 2014
10.87
11.15
10.80
11.11
587,837
+0.20(+1.79%)
Sep 09, 2014
11.12
11.13
10.89
10.91
149,355
-0.24(-2.12%)
Sep 08, 2014
11.04
11.20
11.04
11.15
158,630
+0.11(+1.03%)
Sep 05, 2014
10.81
11.06
10.74
11.03
220,729
+0.19(+1.73%)
Sep 04, 2014
10.82
10.97
10.82
10.84
216,411
+0.07(+0.60%)
Sep 03, 2014
10.96
10.98
10.73
10.78
222,635
-0.11(-0.97%)
Sep 02, 2014
10.77
10.85
10.62
10.89
252,764
+0.16(+1.52%)
Aug 29, 2014
10.62
10.72
10.72
10.72
176,372
+0.12(+1.15%)
Aug 28, 2014
10.49
10.68
10.44
10.60
218,005
+0.03(+0.31%)
Aug 27, 2014
10.70
10.76
10.44
10.57
433,481
-0.10(-0.92%)
Aug 26, 2014
10.06
10.76
9.973
10.67
721,486
+0.90(+9.17%)
Aug 25, 2014
9.769
9.793
9.590
9.769
264,283
+0.11(+1.18%)
Aug 22, 2014
9.524
9.687
9.455
9.655
161,305
+0.15(+1.63%)
Aug 21, 2014
9.516
9.557
9.378
9.500
112,182
-0.03(-0.34%)
Aug 20, 2014
9.769
9.850
9.394
9.533
164,475
-0.24(-2.42%)
Aug 19, 2014
9.753
9.818
9.696
9.769
190,478
+0.06(+0.59%)
Aug 18, 2014
9.639
9.736
9.582
9.712
123,540
+0.15(+1.62%)
Aug 15, 2014
9.826
9.842
9.443
9.557
240,365
-0.13(-1.35%)
Aug 14, 2014
9.492
9.826
9.492
9.687
255,977
+0.17(+1.80%)
Aug 13, 2014
9.614
9.614
9.419
9.516
159,617
+0.10(+1.04%)
Aug 12, 2014
9.573
9.859
9.313
9.419
228,079
+0.02(+0.17%)
Aug 11, 2014
9.223
9.496
9.223
9.402
205,205
+0.18(+1.94%)
Aug 08, 2014
9.166
9.329
9.117
9.223
191,390
+0.05(+0.53%)
Aug 07, 2014
9.280
9.304
9.125
9.174
77,492
-0.08(-0.88%)
Aug 06, 2014
9.060
9.337
9.060
9.256
100,567
+0.14(+1.52%)
Aug 05, 2014
8.930
9.117
8.832
9.117
221,837
+0.14(+1.54%)
Aug 04, 2014
9.003
9.102
8.930
8.979
301,335
-0.02(-0.27%)
Aug 01, 2014
9.044
9.068
8.922
9.003
254,146
-0.04(-0.45%)
Jul 31, 2014
9.288
9.288
9.011
9.044
366,607
-0.28(-2.97%)
Jul 30, 2014
9.443
9.459
9.288
9.321
206,153
-0.04(-0.44%)
Jul 29, 2014
9.386
9.443
9.215
9.362
213,547
+0.00(+0.00%)
Jul 28, 2014
9.582
9.582
9.337
9.362
223,692
-0.21(-2.21%)
Jul 25, 2014
9.394
9.622
9.370
9.573
283,583
+0.07(+0.77%)
Jul 24, 2014
9.549
9.622
9.337
9.500
417,285
-0.02(-0.17%)
Jul 23, 2014
9.459
9.647
9.451
9.516
303,543
+0.05(+0.52%)
Jul 22, 2014
9.345
9.614
9.288
9.467
233,810
+0.20(+2.11%)
Jul 21, 2014
9.280
9.353
9.186
9.272
269,477
-0.03(-0.35%)
Jul 18, 2014
9.142
9.353
9.124
9.304
278,751
+0.14(+1.51%)
Jul 17, 2014
9.313
9.443
9.117
9.166
250,376
-0.18(-1.92%)
Jul 16, 2014
9.435
9.484
9.296
9.345
298,519
-0.04(-0.43%)
Jul 15, 2014
9.443
9.467
9.329
9.386
196,065
-0.03(-0.35%)
Jul 14, 2014
9.459
9.459
9.345
9.419
182,387
+0.03(+0.35%)
Jul 11, 2014
9.435
9.492
9.296
9.386
196,931
-0.07(-0.78%)
Jul 10, 2014
9.573
9.639
9.410
9.459
237,670
-0.18(-1.86%)
Jul 09, 2014
9.712
9.769
9.614
9.639
189,203
-0.04(-0.42%)
Jul 08, 2014
9.736
9.772
9.573
9.679
488,535
-0.07(-0.75%)
Jul 07, 2014
9.940
9.940
9.728
9.753
205,098
-0.20(-2.05%)
Jul 03, 2014
9.842
9.956
9.956
9.956
90,211
+0.11(+1.08%)
Jul 02, 2014
9.842
9.981
9.801
9.850
156,758
+0.00(+0.00%)
Jul 01, 2014
9.744
9.940
9.744
9.850
236,414
+0.14(+1.43%)
Jun 30, 2014
9.728
9.765
9.630
9.712
200,829
-0.02(-0.17%)
Jun 27, 2014
9.679
9.793
9.630
9.728
820,273
+0.00(+0.00%)
Jun 26, 2014
9.777
9.777
9.614
9.728
153,440
-0.05(-0.50%)
Jun 25, 2014
9.614
9.801
9.484
9.777
217,438
+0.13(+1.35%)
Jun 24, 2014
9.687
10.01
9.622
9.647
345,751
-0.07(-0.75%)
Jun 23, 2014
9.875
9.875
9.549
9.720
246,460
-0.07(-0.67%)
Jun 20, 2014
9.736
9.842
9.639
9.785
320,543
+0.12(+1.26%)
Jun 19, 2014
9.712
9.769
9.590
9.663
192,116
-0.04(-0.42%)
Jun 18, 2014
9.704
9.761
9.549
9.704
224,379
-0.02(-0.25%)
Jun 17, 2014
9.582
9.834
9.520
9.728
195,821
+0.11(+1.10%)
Jun 16, 2014
9.639
9.744
9.582
9.622
193,719
-0.02(-0.17%)
Jun 13, 2014
9.590
9.731
9.582
9.639
166,634
+0.03(+0.34%)
Jun 12, 2014
9.647
9.785
9.573
9.606
251,278
-0.07(-0.76%)
Jun 11, 2014
9.630
9.757
9.573
9.679
229,438
+0.02(+0.25%)
Jun 10, 2014
9.639
9.679
9.573
9.655
171,718
+0.02(+0.25%)
Jun 06, 2014
9.687
9.736
9.549
9.630
373,560
+0.02(+0.25%)
Jun 05, 2014
9.378
9.647
9.329
9.606
341,400
+0.29(+3.15%)
Jun 04, 2014
9.549
9.557
9.207
9.313
546,265
-0.24(-2.56%)
Jun 03, 2014
9.753
9.826
9.492
9.557
311,649
-0.20(-2.01%)
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.