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
Genpact Ltd
(NY:
G
)
33.06
+0.50 (+1.54%)
Official Closing Price
Updated: 7:00 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 29, 2009
8.330
8.518
8.233
8.518
199,275
+0.22(+2.65%)
May 28, 2009
8.518
8.550
8.013
8.298
370,642
-0.21(-2.49%)
May 27, 2009
8.485
8.648
8.453
8.510
168,925
-0.02(-0.19%)
May 26, 2009
8.363
8.607
8.322
8.526
358,259
+0.06(+0.67%)
May 22, 2009
8.387
8.632
8.339
8.469
243,265
+0.01(+0.10%)
May 21, 2009
8.469
8.583
8.396
8.461
332,628
-0.17(-1.98%)
May 20, 2009
8.387
8.672
8.347
8.632
2,628,393
+0.25(+3.01%)
May 19, 2009
8.249
8.469
8.233
8.379
235,216
+0.07(+0.78%)
May 18, 2009
8.021
8.322
7.923
8.314
361,731
+0.46(+5.80%)
May 15, 2009
7.736
7.988
7.736
7.858
141,520
+0.12(+1.58%)
May 14, 2009
7.972
8.005
7.646
7.736
352,226
-0.25(-3.16%)
May 13, 2009
8.225
8.249
7.972
7.988
229,651
-0.22(-2.68%)
May 12, 2009
8.151
8.396
8.151
8.208
111,570
-0.08(-0.98%)
May 11, 2009
8.143
8.428
8.143
8.290
148,259
-0.10(-1.16%)
May 08, 2009
8.852
8.941
8.273
8.387
402,627
-0.32(-3.63%)
May 07, 2009
8.746
8.966
8.542
8.703
499,212
-0.00(-0.02%)
May 06, 2009
8.632
8.827
8.355
8.705
469,120
+0.15(+1.81%)
May 05, 2009
7.475
8.615
7.378
8.550
675,222
+1.11(+14.88%)
May 04, 2009
7.278
7.443
7.256
7.443
374,169
+0.11(+1.44%)
May 01, 2009
7.239
7.394
7.239
7.337
503,377
+0.04(+0.56%)
Apr 30, 2009
7.541
7.541
7.272
7.296
561,291
-0.15(-2.08%)
Apr 29, 2009
7.215
7.479
7.215
7.451
187,047
+0.24(+3.27%)
Apr 28, 2009
7.166
7.280
7.044
7.215
146,768
+0.02(+0.23%)
Apr 27, 2009
7.418
7.459
7.085
7.199
264,717
-0.27(-3.60%)
Apr 24, 2009
7.475
7.500
7.361
7.467
311,544
+0.02(+0.33%)
Apr 23, 2009
7.492
7.496
7.313
7.443
216,219
-0.02(-0.33%)
Apr 22, 2009
7.410
7.777
7.361
7.467
375,432
+0.02(+0.22%)
Apr 21, 2009
7.036
7.484
7.027
7.451
351,061
+0.34(+4.81%)
Apr 20, 2009
7.394
7.394
7.093
7.109
163,516
-0.37(-4.90%)
Apr 17, 2009
7.549
7.573
7.353
7.475
351,273
-0.14(-1.82%)
Apr 16, 2009
7.378
7.630
7.378
7.614
162,230
+0.22(+2.97%)
Apr 15, 2009
7.207
7.410
7.199
7.394
280,449
+0.09(+1.23%)
Apr 14, 2009
7.378
7.459
7.223
7.304
318,445
-0.20(-2.71%)
Apr 13, 2009
7.581
7.622
7.410
7.508
272,484
-0.02(-0.32%)
Apr 09, 2009
7.272
7.532
7.256
7.532
223,106
+0.29(+4.05%)
Apr 08, 2009
7.027
7.239
6.995
7.239
134,597
+0.20(+2.89%)
Apr 07, 2009
7.174
7.239
6.971
7.036
142,563
-0.07(-0.92%)
Apr 06, 2009
7.247
7.247
7.052
7.101
196,668
-0.11(-1.47%)
Apr 03, 2009
7.133
7.207
6.954
7.207
243,081
+0.07(+1.03%)
Apr 02, 2009
7.125
7.296
7.011
7.133
355,017
+0.11(+1.51%)
Apr 01, 2009
7.125
7.125
6.938
7.027
314,767
-0.19(-2.60%)
Mar 31, 2009
6.922
7.215
6.889
7.215
307,522
+0.32(+4.60%)
Mar 30, 2009
6.702
6.922
6.628
6.897
302,258
+0.19(+2.79%)
Mar 26, 2009
6.677
6.710
6.514
6.710
247,880
+0.11(+1.60%)
Mar 25, 2009
6.523
6.637
6.482
6.604
218,196
+0.05(+0.75%)
Mar 24, 2009
6.628
6.628
6.514
6.555
215,738
-0.02(-0.37%)
Mar 23, 2009
6.508
6.580
6.490
6.580
377,864
+0.18(+2.80%)
Mar 20, 2009
6.409
6.514
6.319
6.400
273,375
-0.09(-1.38%)
Mar 19, 2009
6.580
6.596
6.449
6.490
196,864
+0.01(+0.13%)
Mar 18, 2009
6.571
6.685
6.352
6.482
398,495
-0.02(-0.25%)
Mar 17, 2009
6.384
6.555
6.221
6.498
248,785
+0.14(+2.18%)
Mar 16, 2009
6.702
6.702
6.343
6.360
257,314
-0.29(-4.41%)
Mar 13, 2009
6.506
6.791
6.457
6.653
0
+0.17(+2.64%)
Mar 12, 2009
6.197
6.498
6.034
6.482
522,002
+0.21(+3.38%)
Mar 11, 2009
6.189
6.514
6.107
6.270
448,354
+0.02(+0.39%)
Mar 10, 2009
5.904
6.246
5.904
6.246
290,078
+0.34(+5.79%)
Mar 09, 2009
6.010
6.050
5.790
5.904
193,675
-0.12(-2.03%)
Mar 06, 2009
6.124
6.156
5.765
6.026
0
-0.02(-0.34%)
Mar 05, 2009
6.148
6.246
6.018
6.046
291,156
-0.12(-1.92%)
Mar 04, 2009
6.400
6.400
6.083
6.164
309,357
-0.35(-5.38%)
Mar 02, 2009
6.335
6.571
6.278
6.514
561,660
+0.07(+1.01%)
Feb 27, 2009
6.311
6.677
6.203
6.449
0
+0.11(+1.80%)
Feb 26, 2009
6.466
6.580
6.278
6.335
215,260
+0.02(+0.26%)
Feb 25, 2009
6.433
6.628
6.270
6.319
371,110
-0.28(-4.20%)
Feb 24, 2009
6.466
6.604
6.303
6.596
180,838
+0.14(+2.14%)
Feb 23, 2009
6.856
6.865
6.457
6.457
287,705
-0.27(-4.00%)
Feb 20, 2009
6.604
6.726
6.384
6.726
312,784
+0.17(+2.61%)
Feb 19, 2009
6.971
7.117
6.327
6.555
765,048
-0.40(-5.74%)
Feb 18, 2009
6.514
7.630
6.124
6.954
931,173
+0.27(+4.02%)
Feb 17, 2009
6.971
6.979
6.628
6.685
543,572
-0.35(-4.98%)
Feb 13, 2009
7.133
7.215
7.027
7.036
453,437
-0.14(-1.93%)
Feb 12, 2009
6.824
7.402
6.824
7.174
452,931
+0.14(+1.97%)
Feb 11, 2009
6.913
7.036
6.873
7.036
443,385
+0.21(+3.10%)
Feb 10, 2009
7.076
7.150
6.824
6.824
311,950
-0.37(-5.10%)
Feb 09, 2009
7.321
7.329
6.954
7.190
301,149
-0.11(-1.45%)
Feb 06, 2009
6.938
7.296
6.889
7.296
298,560
+0.46(+6.67%)
Feb 05, 2009
6.726
6.922
6.653
6.840
215,073
+0.13(+1.94%)
Feb 04, 2009
6.889
6.893
6.669
6.710
376,929
-0.18(-2.60%)
Feb 03, 2009
6.808
6.954
6.661
6.889
303,000
+0.15(+2.30%)
Feb 02, 2009
6.555
6.751
6.417
6.734
385,250
+0.07(+0.98%)
Jan 30, 2009
6.881
6.881
6.490
6.669
0
-0.07(-1.09%)
Jan 29, 2009
6.930
6.962
6.734
6.742
163,651
-0.21(-3.04%)
Jan 28, 2009
6.979
6.979
6.816
6.954
284,867
+0.03(+0.47%)
Jan 27, 2009
6.922
6.962
6.824
6.922
235,358
+0.03(+0.47%)
Jan 26, 2009
7.011
7.060
6.726
6.889
179,914
-0.03(-0.47%)
Jan 23, 2009
6.881
6.979
6.596
6.922
567,991
+0.07(+0.95%)
Jan 22, 2009
7.003
7.052
6.816
6.856
267,912
-0.37(-5.18%)
Jan 21, 2009
7.264
7.708
6.832
7.231
398,691
+0.05(+0.68%)
Jan 20, 2009
7.630
7.687
7.182
7.182
438,298
-0.35(-4.65%)
Jan 16, 2009
7.532
7.614
7.158
7.532
477,525
+0.21(+2.89%)
Jan 15, 2009
7.296
7.671
7.296
7.321
388,037
-0.07(-0.88%)
Jan 14, 2009
7.435
7.524
7.247
7.386
428,153
-0.02(-0.33%)
Jan 13, 2009
6.930
7.532
6.889
7.410
453,234
+0.38(+5.45%)
Jan 12, 2009
7.125
7.174
6.889
7.027
351,857
-0.23(-3.14%)
Jan 09, 2009
7.231
7.329
6.873
7.256
205,389
+0.10(+1.37%)
Jan 08, 2009
7.158
7.288
7.027
7.158
497,604
+0.05(+0.69%)
Jan 07, 2009
7.467
7.467
7.019
7.109
403,731
-0.52(-6.83%)
Jan 06, 2009
7.003
7.655
7.003
7.630
241,248
+0.59(+8.32%)
Jan 05, 2009
6.734
7.125
6.612
7.044
219,626
+0.36(+5.36%)
Jan 02, 2009
6.824
6.881
6.604
6.685
0
-0.01(-0.12%)
Jan 01, 2009
6.164
6.702
6.164
6.694
0
+0.00(+0.00%)
Dec 31, 2008
6.164
6.702
6.164
6.694
183,455
+0.47(+7.59%)
Dec 30, 2008
5.879
6.262
5.863
6.221
166,083
+0.29(+4.95%)
Dec 29, 2008
5.871
5.928
5.725
5.928
102,765
+0.12(+2.10%)
Dec 26, 2008
5.977
5.977
5.757
5.806
87,512
-0.19(-3.12%)
Dec 24, 2008
6.262
6.262
5.928
5.993
64,232
-0.29(-4.54%)
Dec 23, 2008
6.246
6.409
6.164
6.278
151,293
-0.02(-0.26%)
Dec 22, 2008
6.596
6.596
6.205
6.295
155,764
-0.24(-3.62%)
Dec 19, 2008
6.278
6.734
6.197
6.531
249,332
+0.25(+4.02%)
Dec 18, 2008
6.490
6.547
6.181
6.278
134,948
-0.13(-2.03%)
Dec 17, 2008
6.213
6.490
6.164
6.409
274,375
+0.10(+1.55%)
Dec 16, 2008
5.953
6.311
5.944
6.311
254,061
+0.46(+7.94%)
Dec 15, 2008
5.920
5.985
5.692
5.847
306,392
-0.11(-1.91%)
Dec 12, 2008
5.830
5.985
5.700
5.961
214,915
+0.09(+1.53%)
Dec 11, 2008
6.115
6.124
5.855
5.871
123,354
-0.24(-3.99%)
Dec 10, 2008
6.099
6.124
5.855
6.115
124,244
+0.04(+0.67%)
Dec 09, 2008
6.409
6.417
6.050
6.075
295,023
-0.38(-5.93%)
Dec 08, 2008
5.969
6.514
5.944
6.457
636,883
+0.56(+9.53%)
Dec 05, 2008
5.757
5.985
5.513
5.896
484,028
+0.13(+2.26%)
Dec 04, 2008
5.969
6.107
5.700
5.765
237,575
-0.34(-5.60%)
Dec 03, 2008
6.213
6.323
6.010
6.107
407,877
-0.10(-1.57%)
Dec 02, 2008
5.961
6.262
5.798
6.205
412,257
+0.32(+5.39%)
Dec 01, 2008
6.164
6.295
5.879
5.887
776,373
-0.57(-8.83%)
Nov 28, 2008
6.449
6.498
6.319
6.457
232,627
-0.09(-1.37%)
Nov 26, 2008
6.392
6.547
6.213
6.547
581,182
+0.21(+3.34%)
Nov 25, 2008
6.376
6.498
6.083
6.335
422,940
-0.16(-2.51%)
Nov 24, 2008
6.107
6.514
6.050
6.498
470,653
+0.41(+6.68%)
Nov 21, 2008
6.067
6.197
5.790
6.091
373,190
+0.12(+2.05%)
Nov 20, 2008
5.782
6.067
5.604
5.969
584,042
+0.24(+4.12%)
Nov 19, 2008
5.977
6.099
5.676
5.733
255,624
-0.21(-3.56%)
Nov 18, 2008
6.140
6.148
5.692
5.944
411,406
-0.15(-2.54%)
Nov 17, 2008
5.936
6.148
5.928
6.099
172,214
+0.02(+0.40%)
Nov 14, 2008
6.164
6.164
5.822
6.075
387,393
-0.09(-1.45%)
Nov 13, 2008
6.270
6.270
5.692
6.164
435,901
-0.05(-0.79%)
Nov 12, 2008
6.311
6.466
6.132
6.213
379,698
-0.16(-2.55%)
Nov 11, 2008
6.327
6.498
6.205
6.376
749,362
-0.12(-1.88%)
Nov 10, 2008
6.897
7.459
6.262
6.498
587,403
-0.08(-1.24%)
Nov 07, 2008
6.075
6.580
5.830
6.580
160,142
+0.75(+12.85%)
Nov 06, 2008
6.221
6.417
5.757
5.830
200,899
-0.50(-7.85%)
Nov 05, 2008
6.531
6.800
6.295
6.327
129,871
-0.30(-4.55%)
Nov 04, 2008
6.286
6.734
6.189
6.628
213,266
+0.36(+5.71%)
Nov 03, 2008
6.425
6.661
6.246
6.270
417,716
-0.11(-1.66%)
Oct 31, 2008
6.050
6.433
5.969
6.376
170,153
+0.37(+6.10%)
Oct 30, 2008
5.594
6.164
5.574
6.010
260,135
+0.48(+8.69%)
Oct 29, 2008
5.260
5.757
5.130
5.529
261,789
+0.15(+2.88%)
Oct 28, 2008
5.342
5.586
5.146
5.374
796,364
+0.21(+4.10%)
Oct 27, 2008
5.749
5.749
5.163
5.163
220,394
-0.47(-8.38%)
Oct 24, 2008
5.619
5.855
5.578
5.635
351,303
-0.21(-3.62%)
Oct 23, 2008
5.822
5.961
5.627
5.847
958,822
-0.05(-0.83%)
Oct 22, 2008
6.099
6.229
5.741
5.896
586,709
-0.35(-5.61%)
Oct 21, 2008
6.498
6.555
6.189
6.246
138,994
-0.25(-3.88%)
Oct 20, 2008
6.213
6.531
6.172
6.498
148,202
+0.16(+2.57%)
Oct 17, 2008
5.635
6.466
5.586
6.335
332,337
+0.17(+2.77%)
Oct 16, 2008
6.311
6.311
5.586
6.164
401,932
-0.15(-2.32%)
Oct 15, 2008
6.954
6.954
6.286
6.311
387,472
-0.64(-9.25%)
Oct 14, 2008
7.044
7.199
6.604
6.954
647,552
+0.02(+0.23%)
Oct 13, 2008
6.946
7.068
6.417
6.938
426,763
+0.25(+3.78%)
Oct 10, 2008
6.311
6.873
5.659
6.685
1,039,186
+0.37(+5.94%)
Oct 09, 2008
6.107
6.604
6.107
6.311
1,069,349
+0.20(+3.33%)
Oct 08, 2008
6.588
6.588
6.010
6.107
751,704
-0.52(-7.86%)
Oct 07, 2008
7.142
7.247
6.628
6.628
461,337
-0.38(-5.46%)
Oct 06, 2008
7.394
7.394
6.588
7.011
532,277
-0.79(-10.13%)
Oct 03, 2008
8.314
8.461
7.728
7.801
368,078
-0.55(-6.54%)
Oct 02, 2008
8.607
8.632
8.282
8.347
339,238
-0.20(-2.38%)
Oct 01, 2008
8.567
8.827
8.273
8.550
897,900
+0.09(+1.06%)
Sep 30, 2008
8.387
8.729
8.119
8.461
1,031,863
+0.07(+0.87%)
Sep 29, 2008
8.957
8.957
7.524
8.387
841,793
-0.58(-6.45%)
Sep 26, 2008
9.185
9.218
8.819
8.966
0
-0.40(-4.26%)
Sep 25, 2008
9.365
9.503
9.234
9.365
349,944
+0.07(+0.79%)
Sep 24, 2008
9.601
9.739
9.275
9.291
430,623
-0.23(-2.40%)
Sep 23, 2008
9.389
9.735
9.308
9.519
257,762
-0.06(-0.60%)
Sep 22, 2008
9.365
9.772
9.234
9.576
623,953
+0.30(+3.25%)
Sep 19, 2008
9.324
10.34
9.071
9.275
0
-0.12(-1.30%)
Sep 18, 2008
9.918
10.28
9.299
9.397
533,588
-0.56(-5.64%)
Sep 17, 2008
9.975
10.17
9.853
9.959
280,239
-0.16(-1.61%)
Sep 16, 2008
10.26
10.33
9.975
10.12
244,643
-0.22(-2.13%)
Sep 15, 2008
10.27
10.80
10.23
10.34
365,235
-0.75(-6.76%)
Sep 12, 2008
11.34
11.34
10.92
11.09
373,264
-0.42(-3.61%)
Sep 11, 2008
11.41
11.64
11.22
11.51
176,098
+0.05(+0.43%)
Sep 10, 2008
11.20
11.52
11.17
11.46
292,966
+0.26(+2.33%)
Sep 09, 2008
11.28
11.44
11.19
11.20
150,740
-0.08(-0.72%)
Sep 08, 2008
11.33
11.39
11.15
11.28
157,123
+0.07(+0.58%)
Sep 05, 2008
11.12
11.39
11.01
11.21
0
+0.14(+1.25%)
Sep 04, 2008
11.19
11.23
10.99
11.07
116,875
-0.11(-0.95%)
Sep 03, 2008
11.33
11.47
11.10
11.18
146,854
-0.25(-2.21%)
Sep 02, 2008
11.30
11.55
11.26
11.43
327,620
-0.09(-0.78%)
Aug 29, 2008
11.41
11.63
10.94
11.52
306,599
-0.02(-0.14%)
Aug 28, 2008
11.39
11.56
11.13
11.54
266,875
+0.26(+2.31%)
Aug 27, 2008
11.34
11.51
11.16
11.28
423,953
-0.03(-0.29%)
Aug 26, 2008
11.40
11.41
11.28
11.31
193,655
-0.02(-0.22%)
Aug 25, 2008
11.41
11.60
11.26
11.34
232,170
-0.06(-0.50%)
Aug 22, 2008
11.56
11.64
11.34
11.39
317,033
-0.19(-1.62%)
Aug 21, 2008
11.68
11.71
11.47
11.58
176,269
-0.04(-0.35%)
Aug 20, 2008
11.82
11.83
11.40
11.62
262,942
-0.10(-0.83%)
Aug 19, 2008
11.87
11.96
11.61
11.72
171,143
-0.15(-1.24%)
Aug 18, 2008
12.03
12.45
11.64
11.86
258,003
-0.26(-2.15%)
Aug 15, 2008
12.03
12.14
11.82
12.13
0
+0.20(+1.71%)
Aug 14, 2008
12.20
12.26
11.82
11.92
234,856
-0.17(-1.41%)
Aug 13, 2008
11.78
12.36
11.78
12.09
416,878
+0.19(+1.57%)
Aug 12, 2008
12.00
12.13
11.81
11.91
401,468
-0.42(-3.37%)
Aug 11, 2008
12.18
12.35
12.10
12.32
292,325
-0.04(-0.33%)
Aug 08, 2008
11.64
12.43
11.62
12.36
762,523
+0.79(+6.83%)
Aug 07, 2008
11.94
12.43
11.55
11.57
337,126
-0.29(-2.40%)
Aug 06, 2008
11.66
12.35
10.85
11.86
1,308,135
+1.04(+9.64%)
Aug 05, 2008
10.92
10.99
10.45
10.81
230,716
+0.02(+0.23%)
Aug 04, 2008
10.85
11.00
10.59
10.79
239,511
+0.04(+0.38%)
Aug 01, 2008
10.90
10.98
10.60
10.75
381,581
-0.05(-0.45%)
Jul 31, 2008
10.83
11.34
10.69
10.80
176,354
+0.08(+0.76%)
Jul 30, 2008
10.62
10.94
10.61
10.72
203,526
+0.10(+0.92%)
Jul 29, 2008
10.62
10.68
10.16
10.62
221,845
+0.27(+2.60%)
Jul 28, 2008
10.34
10.53
10.16
10.35
210,218
+0.02(+0.16%)
Jul 25, 2008
10.75
10.75
10.33
10.33
153,058
-0.30(-2.83%)
Jul 24, 2008
11.01
11.11
10.52
10.63
120,994
-0.28(-2.54%)
Jul 23, 2008
10.95
11.07
10.83
10.91
286,196
+0.06(+0.53%)
Jul 22, 2008
10.58
10.99
10.46
10.85
437,864
+0.37(+3.57%)
Jul 21, 2008
11.12
11.24
10.42
10.48
561,816
-0.53(-4.81%)
Jul 18, 2008
11.16
11.23
10.95
11.01
217,636
-0.04(-0.37%)
Jul 17, 2008
11.01
11.62
10.91
11.05
399,232
-0.09(-0.80%)
Jul 16, 2008
10.83
11.18
10.70
11.14
197,056
+0.33(+3.01%)
Jul 15, 2008
10.78
11.00
10.72
10.81
232,074
-0.06(-0.53%)
Jul 14, 2008
10.96
11.08
10.78
10.87
214,703
+0.02(+0.15%)
Jul 11, 2008
11.38
11.38
10.77
10.85
420,893
-0.55(-4.85%)
Jul 10, 2008
11.35
11.48
11.03
11.41
356,076
+0.03(+0.29%)
Jul 09, 2008
11.60
11.76
11.11
11.38
487,242
-0.12(-1.06%)
Jul 08, 2008
11.41
11.63
11.23
11.50
270,240
+0.19(+1.66%)
Jul 07, 2008
11.31
11.56
11.20
11.31
595,156
+0.13(+1.17%)
Jul 04, 2008
12.01
12.16
10.47
11.18
528,549
+0.00(+0.00%)
Jul 03, 2008
12.01
12.16
10.47
11.18
528,549
-0.85(-7.04%)
Jul 02, 2008
12.38
12.41
11.90
12.03
302,244
-0.46(-3.65%)
Jul 01, 2008
12.06
12.48
11.69
12.48
650,504
+0.33(+2.75%)
Jun 30, 2008
12.29
12.61
11.99
12.15
185,203
-0.26(-2.10%)
Jun 27, 2008
12.08
12.41
11.74
12.41
1,650,813
+0.33(+2.70%)
Jun 26, 2008
11.92
12.16
11.80
12.08
450,816
+0.18(+1.51%)
Jun 25, 2008
11.79
12.13
11.73
11.91
354,839
+0.20(+1.74%)
Jun 24, 2008
11.95
11.95
11.45
11.70
341,950
-0.31(-2.58%)
Jun 23, 2008
11.73
12.13
11.61
12.01
281,646
+0.29(+2.43%)
Jun 20, 2008
12.08
12.08
11.69
11.73
137,612
-0.45(-3.68%)
Jun 19, 2008
12.31
12.42
11.91
12.17
181,713
-0.29(-2.29%)
Jun 18, 2008
12.38
12.78
12.28
12.46
213,501
-0.09(-0.71%)
Jun 17, 2008
12.50
12.74
12.27
12.55
177,286
+0.02(+0.19%)
Jun 16, 2008
12.30
12.63
11.93
12.52
236,972
+0.23(+1.85%)
Jun 13, 2008
12.27
12.56
12.13
12.30
317,465
+0.02(+0.20%)
Jun 12, 2008
12.17
12.41
12.14
12.27
333,515
+0.30(+2.52%)
Jun 11, 2008
11.82
12.21
11.82
11.97
160,408
+0.09(+0.75%)
Jun 10, 2008
12.46
12.82
11.88
11.88
432,533
-1.04(-8.07%)
Jun 09, 2008
12.78
12.95
12.69
12.92
708,548
+0.02(+0.19%)
Jun 06, 2008
12.50
12.94
12.48
12.90
235,540
+0.29(+2.26%)
Jun 05, 2008
12.70
12.95
12.61
12.61
559,771
-0.37(-2.82%)
Jun 04, 2008
12.19
13.01
12.13
12.98
384,202
+0.62(+5.01%)
Jun 03, 2008
11.98
12.36
11.98
12.36
246,540
+0.32(+2.64%)
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.