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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.100
-0.580 (-34.52%)
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 24, 2011
4.951
5.766
4.904
5.210
16,211,643
+1.10(+26.86%)
May 23, 2011
4.190
4.265
4.033
4.107
1,398,889
-0.29(-6.54%)
May 20, 2011
4.357
4.598
4.283
4.394
1,926,183
+0.00(+0.00%)
May 19, 2011
4.394
4.654
4.107
4.394
3,619,354
+0.11(+2.60%)
May 18, 2011
4.135
4.404
4.051
4.283
2,633,449
+0.28(+6.94%)
May 17, 2011
4.051
4.125
3.922
4.005
2,886,267
-0.08(-2.04%)
May 16, 2011
4.849
4.904
4.061
4.088
4,765,998
-0.83(-16.79%)
May 13, 2011
4.923
5.108
4.784
4.914
1,793,834
-0.03(-0.56%)
May 12, 2011
4.886
5.136
4.756
4.941
2,492,872
+0.04(+0.76%)
May 11, 2011
5.266
5.368
4.737
4.904
3,302,955
-0.32(-6.04%)
May 10, 2011
5.127
5.396
4.932
5.219
3,862,964
+0.01(+0.18%)
May 09, 2011
5.340
5.442
5.145
5.210
3,219,284
-0.22(-4.10%)
May 06, 2011
6.007
6.017
5.173
5.433
4,466,626
-0.33(-5.79%)
May 05, 2011
6.054
6.434
5.627
5.766
5,334,432
-0.26(-4.31%)
May 04, 2011
5.396
6.193
5.312
6.026
5,534,309
+0.56(+10.17%)
May 03, 2011
5.878
6.248
5.210
5.470
9,209,526
-0.79(-12.59%)
May 02, 2011
6.434
7.454
6.211
6.258
8,297,358
-1.39(-18.18%)
Apr 29, 2011
7.695
7.917
7.574
7.648
5,595,294
+0.10(+1.35%)
Apr 28, 2011
7.074
7.602
6.981
7.546
7,199,538
+0.57(+8.10%)
Apr 27, 2011
6.768
7.176
6.397
6.981
5,799,766
+0.29(+4.29%)
Apr 26, 2011
6.703
6.999
6.490
6.693
6,894,674
+0.35(+5.56%)
Apr 25, 2011
6.230
6.462
6.026
6.341
3,138,054
+0.36(+6.01%)
Apr 21, 2011
5.831
6.137
5.488
5.981
3,273,353
+0.20(+3.40%)
Apr 20, 2011
6.369
6.490
5.535
5.785
6,326,109
-0.20(-3.41%)
Apr 19, 2011
5.739
6.258
5.711
5.989
7,198,932
+0.56(+10.24%)
Apr 18, 2011
5.155
5.516
4.941
5.433
2,833,810
+0.05(+0.86%)
Apr 15, 2011
5.535
5.609
4.821
5.386
5,510,646
-0.15(-2.68%)
Apr 14, 2011
5.275
5.980
5.238
5.535
7,847,253
+0.52(+10.35%)
Apr 13, 2011
4.450
5.136
4.302
5.015
2,483,318
+0.78(+18.38%)
Apr 12, 2011
4.311
4.533
4.125
4.237
2,358,478
+0.05(+1.11%)
Apr 11, 2011
3.940
4.227
3.931
4.190
1,594,484
+0.28(+7.11%)
Apr 08, 2011
4.033
4.163
3.894
3.912
787,402
-0.15(-3.65%)
Apr 07, 2011
4.005
4.144
3.866
4.061
1,201,141
+0.16(+4.04%)
Apr 06, 2011
3.801
4.024
3.792
3.903
1,297,309
+0.16(+4.21%)
Apr 05, 2011
3.551
3.847
3.532
3.745
1,027,519
+0.14(+3.86%)
Apr 04, 2011
3.477
3.690
3.402
3.606
1,240,601
+0.22(+6.58%)
Apr 01, 2011
3.532
3.532
3.347
3.384
471,885
+0.06(+1.67%)
Mar 31, 2011
3.430
3.458
3.198
3.328
531,863
-0.08(-2.45%)
Mar 30, 2011
3.467
3.606
3.365
3.412
1,611,336
+0.05(+1.38%)
Mar 29, 2011
3.078
3.384
3.078
3.365
1,763,142
+0.28(+9.17%)
Mar 28, 2011
3.282
3.282
3.078
3.083
537,131
-0.11(-3.48%)
Mar 25, 2011
3.171
3.226
3.059
3.194
489,155
+0.05(+1.62%)
Mar 24, 2011
3.300
3.356
3.143
3.143
752,745
-0.10(-3.00%)
Mar 23, 2011
3.245
3.393
3.078
3.240
1,297,851
-0.02(-0.71%)
Mar 22, 2011
3.134
3.402
3.096
3.263
2,038,087
+0.17(+5.39%)
Mar 21, 2011
3.105
3.152
2.994
3.096
1,139,989
+0.08(+2.77%)
Mar 18, 2011
2.957
3.069
2.892
3.013
706,361
+0.09(+3.17%)
Mar 17, 2011
3.032
3.032
2.874
2.920
476,422
+0.07(+2.61%)
Mar 16, 2011
2.800
3.143
2.781
2.846
2,099,686
+0.05(+1.66%)
Mar 15, 2011
2.707
2.874
2.679
2.800
809,215
-0.08(-2.89%)
Mar 14, 2011
2.791
3.032
2.791
2.883
950,957
+0.06(+2.30%)
Mar 11, 2011
2.689
2.930
2.661
2.818
552,670
+0.13(+4.83%)
Mar 10, 2011
2.855
2.967
2.689
2.689
1,024,356
-0.26(-8.80%)
Mar 09, 2011
2.772
3.013
2.753
2.948
1,422,823
+0.21(+7.80%)
Mar 08, 2011
2.559
2.735
2.503
2.735
1,135,380
+0.21(+8.46%)
Mar 07, 2011
2.549
2.689
2.503
2.522
393,103
-0.06(-2.51%)
Mar 04, 2011
2.531
2.689
2.457
2.587
423,066
+0.02(+0.72%)
Mar 03, 2011
2.503
2.642
2.475
2.568
401,772
+0.09(+3.75%)
Mar 02, 2011
2.475
2.577
2.410
2.475
285,773
-0.04(-1.48%)
Mar 01, 2011
2.485
2.642
2.485
2.512
770,733
+0.03(+1.12%)
Feb 28, 2011
2.410
2.485
2.365
2.485
336,622
+0.06(+2.68%)
Feb 25, 2011
2.336
2.503
2.336
2.420
422,296
+0.11(+4.82%)
Feb 24, 2011
2.410
2.420
2.179
2.308
726,197
-0.07(-3.11%)
Feb 23, 2011
2.512
2.512
2.345
2.383
419,473
-0.12(-4.81%)
Feb 22, 2011
2.512
2.549
2.384
2.503
600,465
-0.03(-1.10%)
Feb 18, 2011
2.549
2.587
2.522
2.531
256,138
-0.01(-0.36%)
Feb 17, 2011
2.587
2.689
2.540
2.540
382,537
-0.04(-1.44%)
Feb 16, 2011
2.633
2.689
2.559
2.577
301,352
-0.02(-0.71%)
Feb 15, 2011
2.689
2.726
2.587
2.596
514,529
-0.06(-2.10%)
Feb 14, 2011
2.735
2.865
2.596
2.651
1,341,340
-0.04(-1.38%)
Feb 11, 2011
2.364
2.726
2.364
2.689
1,854,369
+0.34(+14.62%)
Feb 10, 2011
2.290
2.457
2.244
2.345
829,044
+0.07(+3.27%)
Feb 09, 2011
2.262
2.327
2.262
2.271
174,229
+0.00(+0.00%)
Feb 08, 2011
2.355
2.383
2.253
2.271
318,497
-0.06(-2.39%)
Feb 07, 2011
2.410
2.438
2.318
2.327
425,863
-0.06(-2.71%)
Feb 04, 2011
2.485
2.531
2.373
2.392
629,639
-0.06(-2.27%)
Feb 03, 2011
2.281
2.540
2.244
2.447
1,475,836
+0.15(+6.45%)
Feb 02, 2011
2.271
2.327
2.234
2.299
403,540
+0.06(+2.90%)
Feb 01, 2011
2.179
2.290
2.160
2.234
648,410
+0.07(+3.43%)
Jan 31, 2011
2.336
2.373
2.142
2.160
736,332
-0.19(-7.90%)
Jan 28, 2011
2.401
2.522
2.336
2.345
635,022
-0.07(-3.07%)
Jan 27, 2011
2.420
2.512
2.373
2.420
685,316
+0.01(+0.38%)
Jan 26, 2011
2.512
2.512
2.345
2.410
617,731
-0.06(-2.26%)
Jan 25, 2011
2.410
2.577
2.383
2.466
765,477
+0.00(+0.00%)
Jan 24, 2011
2.596
2.651
2.401
2.466
1,122,144
-0.17(-6.34%)
Jan 21, 2011
2.633
2.892
2.549
2.633
1,678,491
-0.09(-3.40%)
Jan 20, 2011
2.846
2.967
2.614
2.726
1,872,411
-0.17(-5.77%)
Jan 19, 2011
3.134
3.300
2.781
2.892
3,418,273
-0.21(-6.87%)
Jan 18, 2011
2.596
3.236
2.587
3.106
5,253,829
+0.44(+16.32%)
Jan 14, 2011
2.392
2.679
2.336
2.670
2,877,263
+0.33(+14.29%)
Jan 13, 2011
2.364
2.503
2.225
2.336
1,369,878
+0.06(+2.44%)
Jan 12, 2011
2.410
2.410
2.244
2.281
729,964
-0.04(-1.60%)
Jan 11, 2011
2.318
2.540
2.318
2.318
2,495,893
+0.02(+0.81%)
Jan 10, 2011
2.095
2.494
2.095
2.299
4,055,853
+0.16(+7.36%)
Jan 07, 2011
2.086
2.160
2.040
2.142
522,923
+0.10(+5.00%)
Jan 06, 2011
2.040
2.253
2.040
2.040
1,990,237
+0.02(+0.92%)
Jan 05, 2011
1.993
2.049
1.965
2.021
321,713
+0.04(+1.87%)
Jan 04, 2011
2.049
2.104
1.975
1.984
406,277
-0.05(-2.28%)
Jan 03, 2011
2.095
2.188
1.975
2.030
487,248
-0.06(-3.10%)
Dec 31, 2010
2.225
2.234
2.095
2.095
373,657
-0.05(-2.16%)
Dec 30, 2010
2.086
2.290
2.040
2.142
1,630,928
+0.10(+5.00%)
Dec 29, 2010
1.882
2.151
1.882
2.040
1,993,101
+0.16(+8.37%)
Dec 28, 2010
1.901
1.947
1.863
1.882
260,755
+0.01(+0.50%)
Dec 27, 2010
1.975
2.012
1.873
1.873
308,400
-0.03(-1.46%)
Dec 23, 2010
2.049
2.160
1.901
1.901
1,082,540
-0.14(-6.82%)
Dec 22, 2010
1.817
2.067
1.808
2.040
1,464,447
+0.22(+12.24%)
Dec 21, 2010
1.817
1.835
1.780
1.817
133,243
+0.00(+0.00%)
Dec 20, 2010
1.836
1.863
1.761
1.817
213,426
-0.03(-1.51%)
Dec 17, 2010
1.901
1.901
1.845
1.845
96,236
-0.03(-1.49%)
Dec 16, 2010
1.845
1.919
1.780
1.873
183,344
+0.04(+2.02%)
Dec 15, 2010
1.854
1.854
1.808
1.836
121,923
-0.01(-0.50%)
Dec 14, 2010
1.947
1.947
1.780
1.845
230,963
-0.07(-3.86%)
Dec 13, 2010
1.965
2.086
1.854
1.919
381,441
-0.07(-3.72%)
Dec 10, 2010
1.947
2.179
1.947
1.993
1,057,408
+0.05(+2.38%)
Dec 09, 2010
1.771
1.947
1.724
1.947
518,263
+0.18(+9.95%)
Dec 08, 2010
1.799
1.817
1.734
1.771
182,108
-0.03(-1.55%)
Dec 07, 2010
1.789
1.816
1.715
1.799
223,849
+0.02(+1.04%)
Dec 06, 2010
1.863
1.891
1.780
1.780
366,074
-0.12(-6.34%)
Dec 03, 2010
1.910
1.938
1.873
1.901
224,557
-0.03(-1.44%)
Dec 02, 2010
1.956
2.086
1.928
1.928
1,166,366
+0.01(+0.48%)
Dec 01, 2010
1.706
1.993
1.706
1.919
991,600
+0.26(+15.40%)
Nov 30, 2010
1.650
1.669
1.650
1.663
31,452
-0.02(-0.90%)
Nov 29, 2010
1.706
1.706
1.650
1.678
74,994
-0.02(-1.09%)
Nov 26, 2010
1.659
1.724
1.650
1.697
37,488
+0.00(+0.00%)
Nov 24, 2010
1.669
1.697
1.697
1.697
99,737
+0.06(+3.39%)
Nov 23, 2010
1.734
1.734
1.595
1.641
158,833
-0.07(-4.32%)
Nov 22, 2010
1.743
1.743
1.678
1.715
58,366
+0.01(+0.54%)
Nov 19, 2010
1.706
1.706
1.669
1.706
62,183
+0.00(+0.00%)
Nov 18, 2010
1.595
1.715
1.585
1.706
197,806
+0.13(+8.24%)
Nov 17, 2010
1.595
1.595
1.539
1.576
244,080
-0.03(-1.73%)
Nov 16, 2010
1.678
1.687
1.585
1.604
288,608
-0.09(-5.46%)
Nov 15, 2010
1.706
1.715
1.678
1.697
126,195
-0.02(-1.08%)
Nov 12, 2010
1.761
1.761
1.669
1.715
260,747
-0.05(-2.63%)
Nov 11, 2010
1.799
1.808
1.734
1.761
141,699
-0.04(-2.06%)
Nov 10, 2010
1.780
1.817
1.752
1.799
109,466
+0.01(+0.52%)
Nov 09, 2010
1.799
1.845
1.780
1.789
236,287
-0.03(-1.54%)
Nov 08, 2010
1.854
1.882
1.799
1.817
316,746
-0.03(-1.87%)
Nov 05, 2010
1.928
1.928
1.771
1.852
437,561
-0.05(-2.57%)
Nov 04, 2010
1.910
1.964
1.863
1.901
277,385
+0.00(+0.00%)
Nov 03, 2010
1.873
1.947
1.863
1.901
274,025
-0.01(-0.49%)
Nov 02, 2010
1.808
1.993
1.715
1.910
857,907
+0.20(+11.96%)
Nov 01, 2010
1.910
1.919
1.622
1.706
1,132,861
-0.23(-11.96%)
Oct 29, 2010
1.966
1.975
1.901
1.938
220,264
-0.04(-1.88%)
Oct 28, 2010
2.021
2.104
1.965
1.975
335,555
-0.05(-2.29%)
Oct 27, 2010
2.095
2.104
1.965
2.021
439,301
-0.03(-1.36%)
Oct 25, 2010
1.808
2.142
1.761
2.049
1,469,922
+0.24(+13.33%)
Oct 22, 2010
1.799
1.863
1.780
1.808
432,478
-0.03(-1.52%)
Oct 21, 2010
1.854
1.965
1.808
1.836
464,937
-0.02(-1.00%)
Oct 20, 2010
1.863
1.901
1.771
1.854
751,011
-0.01(-0.50%)
Oct 19, 2010
2.021
2.030
1.854
1.863
797,385
-0.19(-9.05%)
Oct 18, 2010
2.104
2.151
2.021
2.049
441,717
-0.07(-3.49%)
Oct 15, 2010
2.179
2.216
2.095
2.123
329,047
-0.04(-1.72%)
Oct 14, 2010
2.086
2.262
2.067
2.160
1,080,358
+0.07(+3.56%)
Oct 13, 2010
2.151
2.188
2.077
2.086
1,030,558
-0.11(-4.96%)
Oct 12, 2010
2.188
2.290
2.132
2.195
376,900
-0.02(-0.95%)
Oct 11, 2010
2.086
2.308
2.058
2.216
942,694
+0.09(+4.37%)
Oct 08, 2010
2.206
2.216
2.086
2.123
849,609
-0.12(-5.37%)
Oct 07, 2010
2.151
2.290
2.012
2.244
1,934,638
+0.19(+9.01%)
Oct 06, 2010
2.123
2.290
2.003
2.058
1,571,554
-0.08(-3.90%)
Oct 05, 2010
2.318
2.410
2.104
2.142
1,897,406
-0.06(-2.53%)
Oct 04, 2010
2.605
2.651
2.188
2.197
2,520,976
-0.41(-15.66%)
Oct 01, 2010
2.828
2.828
2.568
2.605
1,435,615
-0.14(-5.07%)
Sep 30, 2010
2.763
2.911
2.559
2.744
1,636,008
-0.01(-0.34%)
Sep 29, 2010
2.614
2.985
2.596
2.753
3,471,740
+0.17(+6.45%)
Sep 28, 2010
2.253
2.753
2.179
2.587
3,730,013
+0.32(+14.34%)
Sep 27, 2010
2.299
2.345
2.104
2.262
1,230,885
-0.02(-0.81%)
Sep 24, 2010
2.188
2.531
2.132
2.281
5,930,484
+0.22(+10.81%)
Sep 23, 2010
1.724
2.197
1.697
2.058
2,809,940
+0.35(+20.65%)
Sep 22, 2010
1.780
1.854
1.622
1.706
589,986
-0.06(-3.16%)
Sep 21, 2010
1.956
1.956
1.761
1.761
655,657
-0.17(-8.65%)
Sep 20, 2010
1.808
2.067
1.771
1.928
1,841,297
+0.17(+9.47%)
Sep 17, 2010
1.530
1.873
1.456
1.761
1,645,835
+0.35(+25.00%)
Sep 15, 2010
1.400
1.493
1.381
1.409
174,379
-0.04(-2.56%)
Sep 14, 2010
1.576
1.576
1.409
1.446
283,526
-0.14(-8.77%)
Sep 13, 2010
1.641
1.650
1.585
1.585
271,823
+0.03(+1.79%)
Sep 10, 2010
1.595
1.604
1.456
1.557
137,420
+0.10(+7.01%)
Sep 09, 2010
1.465
1.641
1.456
1.456
483,630
+0.01(+0.64%)
Sep 08, 2010
1.483
1.511
1.409
1.446
153,289
-0.04(-2.50%)
Sep 07, 2010
1.456
1.483
1.372
1.483
145,834
+0.03(+1.91%)
Sep 03, 2010
1.316
1.530
1.279
1.456
585,749
+0.17(+12.95%)
Sep 02, 2010
1.159
1.289
1.159
1.289
193,310
+0.13(+11.19%)
Sep 01, 2010
1.140
1.187
1.122
1.159
98,507
+0.02(+1.63%)
Aug 31, 2010
1.112
1.205
1.112
1.140
107,687
+0.01(+0.82%)
Aug 30, 2010
1.150
1.196
1.122
1.131
64,263
-0.02(-1.61%)
Aug 27, 2010
1.187
1.187
1.140
1.150
70,390
-0.04(-3.12%)
Aug 26, 2010
1.140
1.205
1.140
1.187
30,200
+0.05(+4.07%)
Aug 25, 2010
1.168
1.168
1.103
1.140
42,621
-0.04(-3.15%)
Aug 24, 2010
1.224
1.233
1.112
1.177
193,288
-0.06(-4.51%)
Aug 23, 2010
1.242
1.261
1.233
1.233
41,762
-0.01(-0.75%)
Aug 20, 2010
1.307
1.315
1.242
1.242
79,827
-0.06(-4.29%)
Aug 19, 2010
1.391
1.391
1.279
1.298
91,706
-0.09(-6.67%)
Aug 18, 2010
1.252
1.391
1.233
1.391
249,398
+0.16(+12.78%)
Aug 17, 2010
1.252
1.252
1.233
1.233
41,921
+0.00(+0.00%)
Aug 16, 2010
1.233
1.252
1.224
1.233
32,743
-0.03(-2.21%)
Aug 13, 2010
1.316
1.316
1.242
1.261
56,136
-0.03(-2.16%)
Aug 12, 2010
1.211
1.363
1.211
1.289
192,479
+0.08(+6.92%)
Aug 11, 2010
1.205
1.233
1.196
1.205
61,335
-0.01(-0.76%)
Aug 10, 2010
1.242
1.270
1.214
1.214
42,431
-0.03(-2.24%)
Aug 09, 2010
1.298
1.298
1.233
1.242
22,833
-0.04(-2.90%)
Aug 06, 2010
1.270
1.298
1.233
1.279
49,097
-0.01(-0.72%)
Aug 05, 2010
1.279
1.307
1.279
1.289
7,355
-0.02(-1.42%)
Aug 04, 2010
1.279
1.344
1.279
1.307
47,457
+0.03(+2.17%)
Aug 03, 2010
1.233
1.307
1.233
1.279
38,728
+0.03(+2.22%)
Aug 02, 2010
1.252
1.307
1.196
1.252
86,912
+0.04(+3.05%)
Jul 30, 2010
1.391
1.391
1.205
1.214
237,795
-0.18(-12.67%)
Jul 29, 2010
1.344
1.465
1.316
1.391
79,616
+0.04(+2.74%)
Jul 28, 2010
1.437
1.502
1.344
1.354
43,535
-0.05(-3.32%)
Jul 27, 2010
1.363
1.502
1.363
1.400
165,948
+0.04(+2.73%)
Jul 26, 2010
1.289
1.363
1.289
1.363
42,331
+0.09(+7.30%)
Jul 23, 2010
1.261
1.344
1.261
1.270
39,396
-0.03(-2.14%)
Jul 22, 2010
1.344
1.344
1.261
1.298
24,073
+0.01(+0.72%)
Jul 21, 2010
1.270
1.307
1.252
1.289
39,764
+0.00(+0.00%)
Jul 20, 2010
1.288
1.298
1.224
1.289
47,274
+0.00(+0.00%)
Jul 19, 2010
1.289
1.335
1.289
1.289
37,006
-0.01(-0.71%)
Jul 16, 2010
1.335
1.335
1.289
1.298
17,603
+0.00(+0.00%)
Jul 15, 2010
1.418
1.418
1.298
1.298
44,756
-0.13(-9.09%)
Jul 14, 2010
1.400
1.474
1.363
1.428
65,251
+0.06(+4.76%)
Jul 13, 2010
1.595
1.622
1.289
1.363
115,616
+0.01(+0.68%)
Jul 12, 2010
1.214
1.483
1.205
1.354
113,797
+0.15(+12.31%)
Jul 09, 2010
1.205
1.252
1.150
1.205
60,383
+0.04(+3.17%)
Jul 08, 2010
1.094
1.187
1.094
1.168
44,837
+0.06(+5.00%)
Jul 07, 2010
1.140
1.159
1.112
1.112
85,827
-0.01(-0.83%)
Jul 06, 2010
1.205
1.205
1.122
1.122
55,307
-0.04(-3.20%)
Jul 02, 2010
1.196
1.205
1.159
1.159
36,581
-0.02(-1.57%)
Jul 01, 2010
1.205
1.205
1.168
1.177
76,707
-0.07(-5.33%)
Jun 30, 2010
1.233
1.252
1.205
1.244
57,180
+0.01(+0.86%)
Jun 29, 2010
1.224
1.261
1.224
1.233
42,390
-0.05(-3.62%)
Jun 25, 2010
1.307
1.307
1.270
1.279
16,664
-0.03(-2.13%)
Jun 24, 2010
1.298
1.316
1.289
1.307
36,025
+0.01(+0.71%)
Jun 23, 2010
1.252
1.298
1.252
1.298
24,645
+0.05(+3.70%)
Jun 22, 2010
1.289
1.316
1.252
1.252
33,576
-0.03(-2.17%)
Jun 21, 2010
1.279
1.316
1.270
1.279
82,117
-0.02(-1.43%)
Jun 18, 2010
1.298
1.363
1.279
1.298
21,015
+0.02(+1.45%)
Jun 17, 2010
1.307
1.326
1.279
1.279
23,248
+0.01(+0.73%)
Jun 16, 2010
1.305
1.305
1.252
1.270
40,335
-0.05(-3.52%)
Jun 15, 2010
1.261
1.316
1.252
1.316
42,629
+0.05(+3.65%)
Jun 14, 2010
1.270
1.298
1.252
1.270
46,335
+0.01(+0.73%)
Jun 11, 2010
1.233
1.289
1.224
1.261
27,290
+0.01(+0.75%)
Jun 10, 2010
1.252
1.279
1.242
1.252
41,407
+0.01(+0.75%)
Jun 09, 2010
1.261
1.261
1.242
1.242
21,149
-0.04(-2.90%)
Jun 08, 2010
1.298
1.298
1.224
1.279
53,337
-0.01(-0.73%)
Jun 07, 2010
1.326
1.344
1.289
1.289
11,517
-0.06(-4.13%)
Jun 04, 2010
1.344
1.354
1.307
1.344
17,963
+0.04(+2.84%)
Jun 03, 2010
1.372
1.372
1.298
1.307
34,382
-0.06(-4.08%)
Jun 02, 2010
1.307
1.363
1.307
1.363
26,335
+0.08(+6.52%)
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.