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
)
0.8902
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
1.072
1.099
1.072
1.081
35,001
-0.02(-2.15%)
May 27, 2016
1.100
1.105
1.105
1.105
29,684
-0.00(-0.02%)
May 26, 2016
1.100
1.110
1.081
1.105
33,287
+0.00(+0.44%)
May 25, 2016
1.100
1.100
1.091
1.100
14,774
+0.01(+0.99%)
May 24, 2016
1.082
1.096
1.077
1.089
11,689
+0.01(+1.19%)
May 23, 2016
1.105
1.114
1.067
1.077
9,165
-0.04(-3.39%)
May 20, 2016
1.067
1.114
1.060
1.114
33,072
+0.07(+6.31%)
May 19, 2016
1.039
1.039
1.039
1.048
6,811
-0.00(-0.01%)
May 18, 2016
1.039
1.114
1.039
1.048
6,860
+0.00(+0.01%)
May 17, 2016
1.058
1.105
1.029
1.048
67,816
+0.01(+0.91%)
May 16, 2016
1.048
1.058
1.029
1.039
53,162
+0.00(+0.00%)
May 13, 2016
1.039
1.058
1.029
1.039
22,915
+0.00(+0.00%)
May 12, 2016
1.058
1.058
1.039
1.039
16,361
-0.01(-0.90%)
May 11, 2016
1.058
1.058
1.039
1.048
21,957
-0.01(-0.89%)
May 10, 2016
1.058
1.096
1.058
1.058
9,402
-0.00(-0.01%)
May 09, 2016
1.077
1.086
1.058
1.058
34,820
-0.01(-0.88%)
May 06, 2016
1.058
1.124
1.058
1.067
10,407
+0.00(+0.01%)
May 05, 2016
1.096
1.096
1.039
1.067
30,099
-0.01(-0.88%)
May 04, 2016
1.039
1.133
1.020
1.077
23,540
+0.04(+3.64%)
May 03, 2016
1.048
1.077
1.020
1.039
57,129
-0.03(-2.66%)
May 02, 2016
1.133
1.199
1.067
1.067
76,123
-0.08(-6.61%)
Apr 29, 2016
1.181
1.218
1.115
1.143
100,309
-0.04(-3.45%)
Apr 28, 2016
1.268
1.275
1.184
1.184
27,966
-0.03(-2.09%)
Apr 27, 2016
1.247
1.278
1.152
1.209
51,688
-0.05(-3.76%)
Apr 26, 2016
1.256
1.275
1.237
1.256
27,201
-0.02(-1.61%)
Apr 25, 2016
1.275
1.322
1.247
1.277
18,360
+0.00(+0.13%)
Apr 22, 2016
1.322
1.332
1.266
1.275
140,609
-0.01(-0.73%)
Apr 21, 2016
1.303
1.303
1.256
1.284
55,082
-0.01(-0.72%)
Apr 20, 2016
1.275
1.369
1.247
1.294
152,843
+0.03(+2.23%)
Apr 19, 2016
1.218
1.284
1.209
1.266
107,951
+0.06(+5.05%)
Apr 18, 2016
1.143
1.218
1.143
1.205
102,423
+0.05(+4.11%)
Apr 15, 2016
1.190
1.190
1.157
1.157
23,574
-0.03(-2.76%)
Apr 14, 2016
1.190
1.190
1.171
1.190
38,133
+0.00(+0.00%)
Apr 13, 2016
1.199
1.199
1.152
1.190
10,487
+0.01(+0.80%)
Apr 12, 2016
1.181
1.190
1.152
1.181
19,830
+0.00(+0.00%)
Apr 11, 2016
1.181
1.181
1.171
1.181
16,529
+0.01(+0.81%)
Apr 08, 2016
1.171
1.181
1.162
1.171
12,197
+0.02(+1.64%)
Apr 07, 2016
1.181
1.181
1.152
1.152
23,823
-0.04(-3.17%)
Apr 06, 2016
1.162
1.190
1.162
1.190
25,208
+0.05(+4.13%)
Apr 05, 2016
1.162
1.199
1.143
1.143
41,789
-0.04(-3.20%)
Apr 04, 2016
1.160
1.190
1.152
1.181
4,850
+0.01(+0.80%)
Apr 01, 2016
1.190
1.199
1.171
1.171
11,027
-0.03(-2.35%)
Mar 31, 2016
1.181
1.209
1.171
1.199
12,376
+0.02(+1.60%)
Mar 30, 2016
1.227
1.256
1.162
1.181
71,078
-0.02(-1.57%)
Mar 29, 2016
1.162
1.223
1.162
1.199
60,877
+0.04(+3.24%)
Mar 28, 2016
1.190
1.190
1.143
1.162
14,856
-0.04(-3.14%)
Mar 24, 2016
1.171
1.199
1.199
1.199
58,660
+0.03(+2.18%)
Mar 23, 2016
1.199
1.216
1.152
1.174
41,863
+0.00(+0.23%)
Mar 22, 2016
1.152
1.199
1.152
1.171
29,293
-0.01(-0.80%)
Mar 21, 2016
1.171
1.181
1.124
1.181
89,996
+0.05(+4.17%)
Mar 18, 2016
1.190
1.218
1.133
1.133
92,668
-0.05(-3.99%)
Mar 17, 2016
1.129
1.199
1.129
1.180
131,895
+0.07(+5.92%)
Mar 16, 2016
1.105
1.124
1.077
1.114
58,828
+0.03(+2.61%)
Mar 15, 2016
1.053
1.133
1.053
1.086
194,678
+0.04(+3.60%)
Mar 14, 2016
0.9822
1.077
0.9821
1.048
195,788
+0.07(+7.25%)
Mar 11, 2016
0.9633
0.9822
0.9633
0.9775
19,177
+0.00(+0.39%)
Mar 10, 2016
0.9728
0.9822
0.9728
0.9737
6,641
+0.01(+0.59%)
Mar 09, 2016
0.9633
0.9728
0.9633
0.9680
3,290
+0.00(+0.49%)
Mar 08, 2016
0.9539
0.9822
0.9350
0.9633
8,070
+0.01(+0.99%)
Mar 07, 2016
0.9822
0.9822
0.9444
0.9539
37,769
+0.00(+0.00%)
Mar 04, 2016
0.9539
0.9857
0.9446
0.9539
34,246
-0.03(-2.88%)
Mar 03, 2016
0.9444
0.9916
0.9444
0.9822
36,520
+0.01(+0.97%)
Mar 02, 2016
0.9445
0.9879
0.9444
0.9728
17,089
+0.02(+1.86%)
Mar 01, 2016
0.9728
0.9728
0.9350
0.9550
26,706
+0.02(+2.14%)
Feb 29, 2016
0.9444
0.9633
0.9350
0.9350
24,137
-0.01(-1.00%)
Feb 26, 2016
0.9943
0.9943
0.9444
0.9444
13,084
-0.03(-2.92%)
Feb 25, 2016
1.011
1.011
0.9633
0.9728
15,244
-0.02(-1.90%)
Feb 24, 2016
0.9533
1.011
0.9524
0.9916
22,377
+0.03(+2.94%)
Feb 23, 2016
1.020
1.020
0.9633
0.9633
12,441
+0.01(+0.99%)
Feb 22, 2016
0.9633
0.9916
0.9351
0.9539
36,845
-0.03(-2.88%)
Feb 19, 2016
0.9916
1.014
0.9728
0.9822
9,942
-0.02(-1.89%)
Feb 18, 2016
1.020
1.020
0.9539
1.001
30,212
+0.01(+0.95%)
Feb 17, 2016
0.9723
1.020
0.9444
0.9916
91,598
+0.04(+3.96%)
Feb 16, 2016
0.9255
0.9728
0.9255
0.9539
27,146
+0.00(+0.00%)
Feb 12, 2016
0.9255
0.9539
0.9539
0.9539
10,800
+0.03(+3.05%)
Feb 11, 2016
0.9255
0.9633
0.9255
0.9256
52,938
+0.00(+0.01%)
Feb 10, 2016
0.9444
0.9554
0.9066
0.9255
53,576
-0.02(-2.00%)
Feb 09, 2016
0.9728
0.9728
0.9255
0.9444
11,060
-0.03(-2.91%)
Feb 08, 2016
0.9822
0.9916
0.9255
0.9728
19,452
+0.04(+4.04%)
Feb 05, 2016
0.9723
0.9727
0.9255
0.9350
9,760
-0.01(-1.00%)
Feb 04, 2016
0.9444
0.9915
0.9376
0.9444
19,565
-0.01(-1.00%)
Feb 03, 2016
1.009
1.020
0.9066
0.9540
44,103
-0.04(-3.80%)
Feb 02, 2016
1.020
1.035
0.9850
0.9916
25,285
-0.04(-4.11%)
Feb 01, 2016
0.9822
1.039
0.9539
1.034
25,322
+0.04(+4.29%)
Jan 29, 2016
0.9539
1.001
0.9539
0.9916
31,879
+0.01(+0.96%)
Jan 28, 2016
0.9822
0.9822
0.9728
0.9822
10,524
+0.01(+0.60%)
Jan 27, 2016
0.9728
0.9822
0.9601
0.9763
12,384
-0.01(-0.60%)
Jan 26, 2016
0.9633
0.9822
0.9539
0.9822
15,720
+0.03(+2.97%)
Jan 25, 2016
0.9444
0.9633
0.9255
0.9539
19,249
+0.01(+1.00%)
Jan 22, 2016
0.9350
0.9728
0.8783
0.9444
83,153
-0.01(-0.99%)
Jan 21, 2016
0.9350
0.9539
0.9066
0.9539
37,355
+0.07(+7.45%)
Jan 20, 2016
0.8972
0.9569
0.8972
0.8878
103,116
-0.05(-5.72%)
Jan 19, 2016
0.9255
0.9633
0.8972
0.9416
97,322
-0.00(-0.29%)
Jan 15, 2016
0.9728
0.9443
0.9443
0.9443
59,083
-0.02(-1.97%)
Jan 14, 2016
0.8972
0.9728
0.8972
0.9633
35,052
+0.06(+6.26%)
Jan 13, 2016
0.9350
0.9728
0.8972
0.9065
33,914
-0.03(-2.84%)
Jan 12, 2016
0.9066
0.9822
0.9065
0.9331
11,762
+0.02(+2.09%)
Jan 11, 2016
0.9255
0.9728
0.8972
0.9140
51,794
-0.01(-1.24%)
Jan 08, 2016
0.9879
0.9879
0.9255
0.9255
72,404
-0.04(-3.92%)
Jan 07, 2016
0.9728
1.011
0.9539
0.9633
68,688
-0.05(-4.67%)
Jan 06, 2016
0.9916
1.114
0.9539
1.011
246,980
+0.06(+5.94%)
Jan 05, 2016
0.9444
0.9633
0.9380
0.9539
15,732
+0.04(+4.92%)
Jan 04, 2016
0.9209
0.9350
0.8972
0.9091
52,186
-0.02(-2.27%)
Dec 31, 2015
0.9255
0.9303
0.9303
0.9303
105,990
+0.00(+0.51%)
Dec 30, 2015
0.9633
0.9633
0.9255
0.9255
93,227
-0.02(-2.00%)
Dec 29, 2015
0.9444
0.9633
0.9444
0.9444
95,785
-0.02(-1.96%)
Dec 28, 2015
0.9633
0.9728
0.9444
0.9633
48,814
+0.00(+0.00%)
Dec 24, 2015
0.9539
0.9633
0.9633
0.9633
27,424
+0.00(+0.16%)
Dec 23, 2015
0.9539
0.9822
0.9539
0.9618
38,394
+0.01(+0.83%)
Dec 22, 2015
0.9350
1.001
0.9350
0.9539
50,646
+0.01(+1.00%)
Dec 21, 2015
0.9728
0.9916
0.9444
0.9444
38,668
-0.05(-4.76%)
Dec 18, 2015
0.9916
1.020
0.9822
0.9916
17,821
+0.00(+0.00%)
Dec 17, 2015
0.9792
0.9916
0.9566
0.9916
52,477
+0.03(+2.94%)
Dec 16, 2015
0.9633
0.9899
0.9444
0.9633
53,276
+0.01(+0.99%)
Dec 15, 2015
0.9822
1.001
0.9444
0.9539
40,965
-0.03(-3.52%)
Dec 14, 2015
0.9822
0.9916
0.9633
0.9886
66,004
-0.00(-0.30%)
Dec 11, 2015
0.9916
1.029
0.9727
0.9915
48,620
-0.00(-0.01%)
Dec 10, 2015
1.001
1.048
0.9916
0.9916
32,094
-0.02(-1.87%)
Dec 09, 2015
1.048
1.048
0.9916
1.011
44,204
+0.02(+1.80%)
Dec 08, 2015
1.011
1.048
0.9916
0.9927
24,322
-0.02(-1.77%)
Dec 07, 2015
1.067
1.083
1.011
1.011
64,955
-0.06(-5.31%)
Dec 04, 2015
1.091
1.096
1.067
1.067
21,653
-0.03(-2.37%)
Dec 03, 2015
1.077
1.105
1.075
1.093
29,374
+0.02(+1.61%)
Dec 02, 2015
1.067
1.105
1.067
1.076
8,797
+0.01(+0.80%)
Dec 01, 2015
1.096
1.105
1.067
1.067
15,066
-0.04(-3.42%)
Nov 30, 2015
1.105
1.124
1.105
1.105
22,694
+0.00(+0.00%)
Nov 27, 2015
1.105
1.114
1.105
1.105
10,567
-0.01(-0.85%)
Nov 25, 2015
1.114
1.114
1.114
1.114
11,647
-0.01(-0.84%)
Nov 24, 2015
1.105
1.124
1.105
1.124
8,776
+0.00(+0.32%)
Nov 23, 2015
1.105
1.124
1.105
1.120
15,957
+0.01(+0.52%)
Nov 20, 2015
1.105
1.133
1.105
1.114
6,865
-0.01(-0.84%)
Nov 19, 2015
1.105
1.130
1.105
1.124
12,285
+0.00(+0.15%)
Nov 18, 2015
1.105
1.133
1.105
1.122
16,761
+0.00(+0.20%)
Nov 17, 2015
1.105
1.133
1.105
1.120
17,931
-0.01(-1.18%)
Nov 16, 2015
1.124
1.133
1.115
1.133
9,586
+0.03(+2.56%)
Nov 13, 2015
1.108
1.114
1.086
1.105
12,794
+0.04(+3.54%)
Nov 12, 2015
1.096
1.114
1.058
1.067
39,541
-0.04(-3.42%)
Nov 11, 2015
1.096
1.124
1.058
1.105
17,607
-0.02(-1.68%)
Nov 10, 2015
1.096
1.133
1.058
1.124
45,401
+0.04(+3.48%)
Nov 09, 2015
1.190
1.190
1.086
1.086
77,342
-0.07(-5.74%)
Nov 06, 2015
1.190
1.209
1.143
1.152
15,394
-0.03(-2.35%)
Nov 05, 2015
1.228
1.152
1.143
1.180
28,130
+0.03(+2.39%)
Nov 04, 2015
1.224
1.294
1.152
1.152
174,710
-0.06(-4.68%)
Nov 03, 2015
1.209
1.228
1.209
1.209
34,667
+0.00(+0.00%)
Nov 02, 2015
1.162
1.209
1.162
1.209
6,472
+0.05(+4.06%)
Oct 30, 2015
1.181
1.209
1.152
1.162
10,781
-0.05(-3.91%)
Oct 29, 2015
1.218
1.228
1.181
1.209
18,036
+0.05(+4.06%)
Oct 28, 2015
1.190
1.228
1.162
1.162
23,413
-0.03(-2.29%)
Oct 27, 2015
1.152
1.237
1.152
1.189
21,800
+0.01(+0.70%)
Oct 26, 2015
1.162
1.228
1.162
1.181
24,987
+0.01(+0.81%)
Oct 23, 2015
1.201
1.201
1.162
1.171
25,245
+0.00(+0.00%)
Oct 22, 2015
1.190
1.275
1.171
1.171
28,947
-0.03(-2.36%)
Oct 21, 2015
1.237
1.303
1.190
1.199
131,386
-0.04(-3.05%)
Oct 20, 2015
1.171
1.303
1.152
1.237
530,647
+0.09(+8.26%)
Oct 19, 2015
1.124
1.162
1.096
1.143
22,245
+0.02(+1.43%)
Oct 16, 2015
1.152
1.162
1.105
1.127
29,983
+0.02(+1.97%)
Oct 15, 2015
1.133
1.152
1.105
1.105
18,980
+0.03(+2.63%)
Oct 14, 2015
1.152
1.181
1.067
1.077
39,420
-0.05(-4.20%)
Oct 13, 2015
1.058
1.152
1.058
1.124
46,434
+0.01(+0.85%)
Oct 12, 2015
1.077
1.133
1.058
1.114
19,403
+0.06(+5.36%)
Oct 09, 2015
1.077
1.114
1.048
1.058
26,979
+0.01(+0.90%)
Oct 08, 2015
1.039
1.114
1.039
1.048
44,746
+0.00(+0.00%)
Oct 07, 2015
1.011
1.105
1.011
1.048
38,276
+0.04(+3.74%)
Oct 06, 2015
1.067
1.114
1.011
1.011
59,468
-0.02(-1.84%)
Oct 05, 2015
1.048
1.105
1.029
1.029
28,792
-0.04(-3.54%)
Oct 02, 2015
0.9586
1.083
0.8972
1.067
131,148
+0.12(+13.00%)
Oct 01, 2015
0.9728
0.9916
0.9444
0.9444
93,309
-0.05(-4.76%)
Sep 30, 2015
1.048
1.075
1.001
0.9916
60,603
-0.08(-7.89%)
Sep 29, 2015
1.077
1.086
1.058
1.077
31,588
+0.02(+1.79%)
Sep 28, 2015
1.077
1.086
1.058
1.058
34,734
-0.03(-2.52%)
Sep 25, 2015
1.133
1.133
1.077
1.085
12,492
-0.02(-1.79%)
Sep 24, 2015
1.105
1.146
1.077
1.105
29,835
+0.01(+0.86%)
Sep 23, 2015
1.114
1.152
1.096
1.096
14,253
+0.00(+0.00%)
Sep 22, 2015
1.133
1.133
1.086
1.096
36,210
-0.08(-6.44%)
Sep 21, 2015
1.190
1.190
1.143
1.171
4,074
+0.03(+2.47%)
Sep 18, 2015
1.199
1.202
1.143
1.143
20,712
-0.07(-5.47%)
Sep 17, 2015
1.209
1.209
1.124
1.209
44,050
+0.02(+1.59%)
Sep 16, 2015
1.124
1.194
1.124
1.190
4,938
+0.07(+5.88%)
Sep 15, 2015
1.110
1.133
1.105
1.124
4,137
+0.01(+0.59%)
Sep 14, 2015
1.114
1.133
1.096
1.117
17,519
-0.02(-1.42%)
Sep 11, 2015
1.133
1.143
1.086
1.133
26,341
+0.02(+1.70%)
Sep 10, 2015
1.133
1.143
1.086
1.114
40,379
-0.03(-2.48%)
Sep 09, 2015
1.171
1.218
1.143
1.143
24,482
-0.03(-2.42%)
Sep 08, 2015
1.143
1.202
1.143
1.171
21,261
+0.02(+1.64%)
Sep 04, 2015
1.143
1.152
1.152
1.152
8,682
-0.01(-0.80%)
Sep 03, 2015
1.171
1.181
1.152
1.162
17,535
-0.00(-0.01%)
Sep 02, 2015
1.237
1.237
1.143
1.162
23,334
-0.03(-2.38%)
Sep 01, 2015
1.191
1.228
1.190
1.190
19,512
-0.06(-4.55%)
Aug 31, 2015
1.190
1.322
1.143
1.247
232,499
+0.07(+5.60%)
Aug 28, 2015
1.209
1.218
1.162
1.181
43,622
+0.01(+0.81%)
Aug 27, 2015
1.086
1.190
1.086
1.171
58,102
+0.08(+6.90%)
Aug 26, 2015
1.133
1.133
1.067
1.096
56,164
-0.04(-3.33%)
Aug 25, 2015
1.114
1.146
1.082
1.133
41,657
+0.02(+1.70%)
Aug 24, 2015
1.105
1.133
1.029
1.114
89,236
-0.02(-1.67%)
Aug 21, 2015
1.152
1.201
1.133
1.133
43,971
-0.05(-4.00%)
Aug 20, 2015
1.199
1.204
1.152
1.181
69,470
-0.04(-3.11%)
Aug 19, 2015
1.199
1.228
1.199
1.218
12,170
+0.02(+1.58%)
Aug 18, 2015
1.218
1.218
1.181
1.199
13,925
-0.01(-0.78%)
Aug 17, 2015
1.199
1.248
1.181
1.209
15,264
+0.02(+1.59%)
Aug 14, 2015
1.209
1.247
1.190
1.190
14,587
-0.05(-3.82%)
Aug 13, 2015
1.252
1.294
1.228
1.237
30,106
+0.00(+0.00%)
Aug 12, 2015
1.209
1.294
1.191
1.237
77,307
+0.03(+2.34%)
Aug 11, 2015
1.228
1.228
1.185
1.209
27,394
-0.01(-0.90%)
Aug 10, 2015
1.218
1.228
1.190
1.220
43,244
+0.00(+0.12%)
Aug 07, 2015
1.228
1.262
1.181
1.218
112,907
-0.03(-2.27%)
Aug 06, 2015
1.275
1.298
1.237
1.247
34,843
-0.01(-0.75%)
Aug 05, 2015
1.294
1.305
1.249
1.256
26,147
-0.03(-2.21%)
Aug 04, 2015
1.266
1.284
1.266
1.284
17,800
+0.02(+1.49%)
Aug 03, 2015
1.294
1.322
1.266
1.266
41,499
-0.05(-3.60%)
Jul 31, 2015
1.266
1.322
1.266
1.313
54,510
+0.03(+2.21%)
Jul 30, 2015
1.332
1.332
1.266
1.284
51,840
-0.01(-0.73%)
Jul 29, 2015
1.332
1.332
1.275
1.294
20,674
+0.01(+0.74%)
Jul 28, 2015
1.284
1.322
1.284
1.284
31,898
+0.00(+0.00%)
Jul 27, 2015
1.341
1.341
1.266
1.284
75,270
-0.06(-4.23%)
Jul 24, 2015
1.350
1.350
1.294
1.341
141,238
-0.01(-0.69%)
Jul 23, 2015
1.417
1.426
1.322
1.350
33,197
-0.02(-1.39%)
Jul 22, 2015
1.473
1.539
1.369
1.369
122,953
-0.16(-10.49%)
Jul 21, 2015
1.464
1.568
1.464
1.530
49,160
+0.07(+4.52%)
Jul 20, 2015
1.464
1.530
1.418
1.464
56,401
-0.03(-1.90%)
Jul 17, 2015
1.511
1.528
1.473
1.492
43,532
-0.01(-0.63%)
Jul 16, 2015
1.464
1.530
1.464
1.502
27,382
+0.02(+1.27%)
Jul 15, 2015
1.502
1.543
1.454
1.483
45,365
+0.00(+0.00%)
Jul 14, 2015
1.351
1.502
1.351
1.483
106,508
+0.08(+6.08%)
Jul 13, 2015
1.322
1.398
1.322
1.398
13,395
+0.06(+4.22%)
Jul 10, 2015
1.407
1.407
1.322
1.341
41,385
-0.03(-2.07%)
Jul 09, 2015
1.341
1.379
1.341
1.369
25,157
+0.02(+1.40%)
Jul 08, 2015
1.341
1.369
1.327
1.351
38,920
+0.00(+0.00%)
Jul 07, 2015
1.379
1.398
1.341
1.351
38,572
-0.05(-3.38%)
Jul 06, 2015
1.417
1.417
1.369
1.398
33,153
-0.01(-0.67%)
Jul 02, 2015
1.464
1.407
1.407
1.407
26,894
-0.02(-1.73%)
Jul 01, 2015
1.438
1.464
1.407
1.432
5,449
+0.02(+1.08%)
Jun 30, 2015
1.454
1.464
1.407
1.417
12,875
-0.05(-3.33%)
Jun 29, 2015
1.483
1.537
1.464
1.465
58,139
-0.05(-3.03%)
Jun 26, 2015
1.539
1.568
1.511
1.511
120,666
-0.02(-1.23%)
Jun 25, 2015
1.502
1.549
1.464
1.530
148,101
+0.05(+3.18%)
Jun 24, 2015
1.436
1.483
1.436
1.483
56,330
+0.06(+3.97%)
Jun 23, 2015
1.398
1.454
1.379
1.426
32,520
+0.01(+0.67%)
Jun 22, 2015
1.379
1.448
1.379
1.417
17,117
-0.02(-1.32%)
Jun 19, 2015
1.445
1.445
1.369
1.436
28,611
+0.02(+1.33%)
Jun 18, 2015
1.436
1.436
1.417
1.417
13,470
+0.01(+0.68%)
Jun 17, 2015
1.426
1.464
1.407
1.407
79,455
+0.01(+0.68%)
Jun 16, 2015
1.341
1.464
1.322
1.398
127,446
+0.08(+5.71%)
Jun 15, 2015
1.322
1.360
1.313
1.322
24,080
+0.00(+0.00%)
Jun 12, 2015
1.351
1.379
1.275
1.322
39,811
-0.05(-3.45%)
Jun 11, 2015
1.351
1.436
1.351
1.369
93,606
+0.00(+0.00%)
Jun 10, 2015
1.369
1.388
1.351
1.369
16,477
+0.02(+1.29%)
Jun 09, 2015
1.388
1.388
1.346
1.352
40,097
-0.03(-1.95%)
Jun 08, 2015
1.369
1.388
1.354
1.379
28,728
+0.03(+2.10%)
Jun 05, 2015
1.313
1.379
1.313
1.351
13,745
+0.02(+1.38%)
Jun 04, 2015
1.369
1.388
1.322
1.332
46,610
-0.04(-2.73%)
Jun 03, 2015
1.322
1.417
1.322
1.369
126,392
+0.05(+4.17%)
Jun 02, 2015
1.284
1.342
1.284
1.315
38,332
+0.01(+0.87%)
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.