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
US Financial Services Ishares ETF
(NY:
IYG
)
65.36
+0.14 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 30, 2008
71.59
71.62
70.44
70.44
163,539
-0.73(-1.03%)
May 29, 2008
69.94
71.77
69.94
71.17
409,738
+1.29(+1.85%)
May 28, 2008
70.67
70.99
68.79
69.88
492,975
-0.51(-0.72%)
May 27, 2008
69.85
70.59
69.53
70.39
270,785
+0.55(+0.79%)
May 26, 2008
70.96
70.96
69.73
69.84
0
+0.00(+0.00%)
May 23, 2008
70.96
70.96
69.73
69.84
279,478
-1.32(-1.85%)
May 22, 2008
70.75
71.91
70.22
71.15
585,233
+0.76(+1.08%)
May 21, 2008
72.33
72.67
70.24
70.39
565,774
-2.00(-2.76%)
May 20, 2008
73.31
73.31
72.04
72.39
208,541
-1.62(-2.19%)
May 19, 2008
74.73
75.75
73.83
74.01
146,320
-0.68(-0.91%)
May 16, 2008
76.12
76.12
74.11
74.70
234,880
-1.05(-1.38%)
May 15, 2008
74.73
75.82
74.22
75.74
385,497
+0.91(+1.22%)
May 14, 2008
75.05
75.33
74.67
74.83
273,643
+0.52(+0.70%)
May 13, 2008
76.19
76.19
74.18
74.31
176,277
-1.41(-1.87%)
May 12, 2008
74.83
75.73
74.37
75.73
197,185
+1.45(+1.96%)
May 09, 2008
74.21
75.63
73.96
74.27
159,481
-0.52(-0.70%)
May 08, 2008
75.70
75.73
73.90
74.79
254,303
-0.85(-1.13%)
May 07, 2008
79.11
79.28
75.56
75.65
291,598
-2.85(-3.63%)
May 06, 2008
76.87
78.75
76.13
78.50
302,396
+0.65(+0.83%)
May 05, 2008
78.58
78.82
77.58
77.85
353,188
-0.93(-1.19%)
May 02, 2008
79.77
80.50
78.20
78.78
383,119
+0.09(+0.11%)
May 01, 2008
75.53
79.07
75.40
78.69
353,729
+3.40(+4.52%)
Apr 30, 2008
76.13
76.99
75.18
75.29
340,405
-0.77(-1.01%)
Apr 29, 2008
76.60
76.91
75.65
76.06
196,308
-0.42(-0.55%)
Apr 28, 2008
76.59
77.23
75.95
76.48
180,900
-0.01(-0.01%)
Apr 25, 2008
75.88
76.67
74.61
76.49
245,364
+1.62(+2.16%)
Apr 24, 2008
72.27
75.32
72.20
74.87
242,061
+2.79(+3.86%)
Apr 23, 2008
72.71
73.23
71.59
72.09
284,358
-0.55(-0.76%)
Apr 22, 2008
72.93
73.17
72.02
72.64
337,869
-0.66(-0.90%)
Apr 21, 2008
74.11
74.11
72.75
73.30
151,715
-1.18(-1.58%)
Apr 18, 2008
75.56
75.88
74.24
74.48
526,573
+1.45(+1.99%)
Apr 17, 2008
71.55
73.32
70.82
73.02
420,858
+1.21(+1.69%)
Apr 16, 2008
71.11
71.82
70.67
71.81
290,795
+2.37(+3.42%)
Apr 15, 2008
69.20
70.31
68.35
69.44
354,360
+0.80(+1.17%)
Apr 14, 2008
70.16
70.31
68.43
68.64
259,024
-2.24(-3.16%)
Apr 11, 2008
71.28
72.69
70.73
70.88
420,799
-1.40(-1.93%)
Apr 10, 2008
72.60
73.56
71.59
72.28
360,609
-0.30(-0.41%)
Apr 09, 2008
74.62
74.62
72.58
72.58
234,692
-1.64(-2.21%)
Apr 08, 2008
74.65
75.20
73.71
74.22
265,885
-1.19(-1.57%)
Apr 07, 2008
75.84
76.82
75.11
75.40
546,376
+0.73(+0.98%)
Apr 04, 2008
76.04
76.06
74.32
74.67
451,669
-1.33(-1.75%)
Apr 03, 2008
74.94
76.54
74.57
76.00
215,816
+0.24(+0.32%)
Apr 02, 2008
76.62
77.66
75.37
75.76
162,736
-0.34(-0.45%)
Apr 01, 2008
72.71
76.17
72.71
76.10
273,478
+5.52(+7.83%)
Mar 31, 2008
70.45
71.67
69.57
70.58
175,269
+0.63(+0.89%)
Mar 28, 2008
71.85
72.39
69.88
69.95
152,536
-1.81(-2.52%)
Mar 27, 2008
74.63
74.63
71.76
71.76
362,372
-1.92(-2.60%)
Mar 26, 2008
75.63
75.87
73.46
73.68
176,051
-2.91(-3.80%)
Mar 25, 2008
76.52
77.38
75.25
76.59
200,919
-0.74(-0.96%)
Mar 24, 2008
78.59
79.60
77.17
77.33
519,720
+0.19(+0.24%)
Mar 21, 2008
71.83
77.16
71.83
77.14
245,252
+0.00(+0.00%)
Mar 20, 2008
71.83
77.16
71.83
77.14
245,252
+5.80(+8.13%)
Mar 19, 2008
73.05
74.87
71.34
71.34
494,186
-1.20(-1.66%)
Mar 18, 2008
69.52
72.62
68.99
72.54
413,350
+5.70(+8.53%)
Mar 17, 2008
62.87
67.94
61.74
66.84
601,284
-1.06(-1.56%)
Mar 14, 2008
71.72
73.14
67.21
67.91
622,781
-3.21(-4.51%)
Mar 13, 2008
69.23
71.70
67.81
71.11
735,351
+0.41(+0.59%)
Mar 12, 2008
72.59
74.31
70.55
70.70
364,228
-1.35(-1.87%)
Mar 11, 2008
68.59
72.06
68.25
72.05
665,817
+5.52(+8.30%)
Mar 10, 2008
68.58
69.54
66.48
66.52
512,173
-2.40(-3.49%)
Mar 07, 2008
68.08
70.72
67.63
68.93
508,578
+0.15(+0.22%)
Mar 06, 2008
70.68
70.68
68.70
68.77
231,648
-2.66(-3.72%)
Mar 05, 2008
72.07
73.16
70.72
71.43
566,885
-0.46(-0.64%)
Mar 04, 2008
71.85
72.22
69.93
71.89
285,990
-0.78(-1.07%)
Mar 03, 2008
73.37
73.37
71.93
72.67
263,830
-0.95(-1.29%)
Feb 29, 2008
76.07
76.07
73.41
73.62
367,860
-3.37(-4.38%)
Feb 28, 2008
79.06
79.06
76.78
76.99
373,000
-2.36(-2.98%)
Feb 27, 2008
77.73
80.19
77.73
79.36
306,673
+0.68(+0.87%)
Feb 26, 2008
79.18
79.74
77.65
78.68
917,189
-0.06(-0.07%)
Feb 25, 2008
78.35
79.00
76.50
78.73
1,105,305
+0.62(+0.80%)
Feb 22, 2008
77.50
78.12
75.27
78.11
806,018
+1.12(+1.46%)
Feb 21, 2008
78.79
79.00
76.75
76.99
678,997
-1.18(-1.51%)
Feb 20, 2008
76.35
78.60
75.83
78.16
713,068
+1.23(+1.60%)
Feb 19, 2008
80.78
80.78
76.60
76.93
543,185
-0.98(-1.26%)
Feb 18, 2008
76.39
77.91
76.31
77.91
0
+0.00(+0.00%)
Feb 15, 2008
76.39
77.91
76.31
77.91
536,894
+0.43(+0.56%)
Feb 14, 2008
79.22
79.54
77.43
77.48
596,947
-1.90(-2.39%)
Feb 13, 2008
78.59
81.67
77.64
79.38
111,586
+0.71(+0.90%)
Feb 12, 2008
78.10
80.03
77.64
78.68
471,853
+0.76(+0.98%)
Feb 11, 2008
79.02
79.02
77.17
77.91
446,043
-0.63(-0.80%)
Feb 08, 2008
79.72
80.07
77.62
78.54
194,641
-1.45(-1.82%)
Feb 07, 2008
78.44
81.32
78.26
79.99
192,425
+1.44(+1.83%)
Feb 06, 2008
80.40
80.87
78.51
78.55
121,817
-1.11(-1.39%)
Feb 05, 2008
82.85
82.85
79.66
79.66
157,461
-3.85(-4.62%)
Feb 04, 2008
85.44
85.44
83.15
83.52
167,310
-2.66(-3.09%)
Feb 01, 2008
84.17
86.21
84.01
86.18
489,313
+1.92(+2.28%)
Jan 31, 2008
80.46
85.18
79.67
84.26
710,596
+2.62(+3.21%)
Jan 30, 2008
81.88
84.94
81.17
81.63
410,546
-0.71(-0.86%)
Jan 29, 2008
82.17
82.44
80.30
82.34
383,249
+1.21(+1.49%)
Jan 28, 2008
78.77
81.13
77.63
81.13
391,405
+2.68(+3.42%)
Jan 25, 2008
81.15
81.81
77.85
78.45
296,209
-1.84(-2.30%)
Jan 24, 2008
80.16
80.92
79.19
80.29
316,011
+0.84(+1.06%)
Jan 23, 2008
72.18
80.02
71.76
79.45
498,015
+5.54(+7.50%)
Jan 22, 2008
69.90
75.88
68.00
73.91
546,245
+2.05(+2.86%)
Jan 21, 2008
73.33
73.62
70.33
71.85
0
+0.00(+0.00%)
Jan 18, 2008
73.33
73.62
70.33
71.85
711,357
-0.97(-1.34%)
Jan 17, 2008
76.38
76.38
72.36
72.83
435,283
-3.37(-4.42%)
Jan 16, 2008
75.17
77.87
75.06
76.20
614,440
+1.03(+1.37%)
Jan 15, 2008
76.91
76.91
75.04
75.17
274,541
-3.30(-4.20%)
Jan 14, 2008
78.20
81.02
77.21
78.46
243,763
+0.67(+0.87%)
Jan 11, 2008
77.08
79.26
76.31
77.79
495,282
-0.17(-0.22%)
Jan 10, 2008
74.58
79.10
74.30
77.96
572,100
+1.82(+2.39%)
Jan 09, 2008
74.67
76.14
72.87
76.14
608,668
+1.22(+1.63%)
Jan 08, 2008
78.61
78.80
74.74
74.92
710,729
-3.15(-4.04%)
Jan 07, 2008
78.59
79.00
76.71
78.07
1,114,169
+0.15(+0.19%)
Jan 04, 2008
79.30
79.46
77.57
77.93
715,112
-2.43(-3.02%)
Jan 03, 2008
81.71
81.71
80.32
80.36
556,222
-0.76(-0.94%)
Jan 02, 2008
82.98
83.35
80.86
81.12
999,736
-1.84(-2.22%)
Jan 01, 2008
82.23
83.85
81.71
82.96
0
+0.00(+0.00%)
Dec 31, 2007
82.23
83.85
81.71
82.96
503,653
+0.49(+0.59%)
Dec 28, 2007
84.03
84.03
82.09
82.48
616,055
-0.54(-0.66%)
Dec 27, 2007
84.30
84.36
82.92
83.02
631,937
-2.31(-2.70%)
Dec 26, 2007
85.08
85.47
84.52
85.33
530,984
-0.29(-0.34%)
Dec 24, 2007
83.81
85.84
83.81
85.62
223,231
+1.07(+1.26%)
Dec 21, 2007
84.30
84.55
83.01
84.55
442,589
+1.79(+2.16%)
Dec 20, 2007
84.17
84.17
81.59
82.76
618,936
-0.37(-0.44%)
Dec 19, 2007
83.30
84.74
82.58
83.13
594,416
-0.01(-0.01%)
Dec 18, 2007
83.95
83.95
81.84
83.14
505,623
-0.27(-0.32%)
Dec 17, 2007
83.27
84.71
83.03
83.40
239,454
-0.77(-0.92%)
Dec 14, 2007
84.60
86.17
84.08
84.17
535,540
-1.34(-1.57%)
Dec 13, 2007
84.91
85.59
83.29
85.52
437,788
-0.28(-0.32%)
Dec 12, 2007
89.36
89.61
84.02
85.79
872,622
-1.14(-1.31%)
Dec 11, 2007
91.19
92.01
86.78
86.93
663,330
-4.74(-5.17%)
Dec 10, 2007
90.17
92.07
90.17
91.67
342,130
+2.29(+2.56%)
Dec 07, 2007
90.90
90.90
89.27
89.38
428,432
-1.18(-1.30%)
Dec 06, 2007
88.29
90.58
88.01
90.56
291,456
+2.32(+2.63%)
Dec 05, 2007
87.85
88.42
86.83
88.24
554,006
+1.70(+1.96%)
Dec 04, 2007
86.80
87.40
86.32
86.54
117,264
-1.62(-1.83%)
Dec 03, 2007
88.59
89.17
87.90
88.16
119,788
-1.25(-1.40%)
Nov 30, 2007
89.31
90.79
88.67
89.41
262,599
+2.70(+3.11%)
Nov 29, 2007
87.50
87.56
85.16
86.71
184,435
-0.57(-0.65%)
Nov 28, 2007
84.41
87.46
84.41
87.28
504,761
+4.66(+5.64%)
Nov 27, 2007
82.37
82.88
80.76
82.62
401,716
+1.97(+2.45%)
Nov 26, 2007
83.66
83.72
80.64
80.64
101,703
-3.66(-4.34%)
Nov 23, 2007
82.10
84.48
82.10
84.30
70,917
+2.62(+3.21%)
Nov 21, 2007
81.43
83.30
80.95
81.67
121,758
-1.58(-1.89%)
Nov 20, 2007
83.38
85.25
81.23
83.25
123,481
-1.16(-1.38%)
Nov 19, 2007
86.39
86.49
83.99
84.41
109,693
-2.79(-3.20%)
Nov 16, 2007
88.16
88.28
86.25
87.20
205,353
-0.92(-1.04%)
Nov 15, 2007
90.09
90.77
87.21
88.12
144,164
-3.35(-3.67%)
Nov 14, 2007
93.69
93.70
90.83
91.48
204,078
-0.37(-0.40%)
Nov 13, 2007
88.98
91.87
88.80
91.84
83,347
+4.58(+5.25%)
Nov 12, 2007
86.91
89.63
86.86
87.26
184,958
+0.33(+0.38%)
Nov 09, 2007
85.29
89.07
84.28
86.93
209,691
+0.05(+0.06%)
Nov 08, 2007
86.63
87.68
83.83
86.88
495,800
+0.54(+0.62%)
Nov 07, 2007
89.69
89.99
86.34
86.34
329,818
-4.80(-5.27%)
Nov 06, 2007
90.58
91.14
89.00
91.14
230,220
+1.54(+1.71%)
Nov 05, 2007
89.84
90.44
88.14
89.61
270,373
-1.84(-2.01%)
Nov 02, 2007
92.75
92.75
89.41
91.44
302,241
-1.41(-1.51%)
Nov 01, 2007
95.03
95.03
91.50
92.85
115,110
-4.86(-4.97%)
Oct 31, 2007
97.72
98.30
95.94
97.71
141,333
+0.93(+0.97%)
Oct 30, 2007
97.09
97.37
96.16
96.77
139,609
-0.58(-0.60%)
Oct 29, 2007
97.77
97.89
96.83
97.36
39,396
+0.08(+0.08%)
Oct 26, 2007
96.07
97.35
94.94
97.28
121,142
+2.51(+2.65%)
Oct 25, 2007
94.81
95.76
93.19
94.77
229,974
-0.27(-0.28%)
Oct 24, 2007
94.76
95.58
92.59
95.03
214,708
-0.68(-0.71%)
Oct 23, 2007
96.00
96.00
94.68
95.72
96,520
+0.73(+0.77%)
Oct 22, 2007
93.43
95.39
93.43
94.99
133,946
+0.76(+0.81%)
Oct 19, 2007
96.74
96.96
94.22
94.22
81,131
-2.76(-2.85%)
Oct 18, 2007
96.92
97.38
96.47
96.98
40,011
-1.55(-1.57%)
Oct 17, 2007
99.09
99.21
96.97
98.54
43,581
-0.06(-0.06%)
Oct 16, 2007
99.53
99.53
98.29
98.59
48,998
-1.98(-1.97%)
Oct 15, 2007
99.92
102.15
99.75
100.58
42,104
-1.95(-1.90%)
Oct 12, 2007
102.67
103.06
102.22
102.52
45,674
-0.05(-0.05%)
Oct 11, 2007
102.97
104.03
102.34
102.57
146,627
-0.28(-0.27%)
Oct 10, 2007
103.51
103.51
102.41
102.85
48,752
-1.12(-1.08%)
Oct 09, 2007
103.24
103.97
102.43
103.97
74,975
+0.93(+0.90%)
Oct 08, 2007
103.64
103.64
102.91
103.04
49,860
-0.80(-0.77%)
Oct 05, 2007
103.34
104.42
103.34
103.84
93,688
+1.12(+1.09%)
Oct 04, 2007
103.18
103.25
101.90
102.72
395,437
+0.17(+0.17%)
Oct 03, 2007
102.22
103.10
102.22
102.55
28,562
+0.53(+0.52%)
Oct 02, 2007
101.74
102.38
101.74
102.02
61,556
+0.74(+0.73%)
Oct 01, 2007
99.02
101.59
99.02
101.28
126,067
+2.24(+2.26%)
Sep 28, 2007
99.66
99.76
99.04
99.04
34,348
-0.73(-0.73%)
Sep 27, 2007
99.30
99.87
99.00
99.77
40,380
+0.56(+0.56%)
Sep 26, 2007
99.07
99.69
98.27
99.21
74,606
+0.58(+0.58%)
Sep 25, 2007
98.45
98.84
98.02
98.63
40,011
-0.89(-0.90%)
Sep 24, 2007
100.93
100.93
99.40
99.53
29,793
-1.59(-1.57%)
Sep 21, 2007
101.60
101.60
100.43
101.12
24,130
+0.37(+0.36%)
Sep 20, 2007
102.53
102.53
100.75
100.75
15,512
-1.87(-1.82%)
Sep 19, 2007
103.35
104.15
102.17
102.62
42,966
+0.32(+0.31%)
Sep 18, 2007
98.39
102.31
98.39
102.31
166,448
+4.70(+4.82%)
Sep 17, 2007
98.11
98.11
97.28
97.60
7,140
-0.89(-0.90%)
Sep 14, 2007
97.41
98.56
97.27
98.49
56,754
+0.16(+0.17%)
Sep 13, 2007
97.64
98.62
97.47
98.32
86,178
+1.47(+1.52%)
Sep 12, 2007
96.65
97.33
96.60
96.85
24,868
-0.24(-0.24%)
Sep 11, 2007
96.30
97.41
96.30
97.09
40,134
+1.34(+1.40%)
Sep 10, 2007
95.53
96.87
94.84
95.75
35,087
-0.39(-0.41%)
Sep 07, 2007
95.43
96.95
95.37
96.14
24,991
-1.07(-1.10%)
Sep 06, 2007
97.85
97.85
96.31
97.21
18,220
-0.16(-0.17%)
Sep 05, 2007
98.23
98.35
97.14
97.37
11,449
-2.01(-2.02%)
Sep 04, 2007
98.03
100.06
97.89
99.38
11,695
+1.41(+1.43%)
Aug 31, 2007
98.62
98.93
97.56
97.98
74,360
+1.28(+1.33%)
Aug 30, 2007
96.68
97.51
96.39
96.69
16,743
-1.23(-1.26%)
Aug 29, 2007
96.88
97.93
95.85
97.93
20,929
+1.65(+1.71%)
Aug 28, 2007
98.14
98.14
96.18
96.28
41,981
-3.05(-3.07%)
Aug 27, 2007
100.52
100.52
99.29
99.32
33,609
-1.56(-1.55%)
Aug 24, 2007
100.35
100.88
99.45
100.88
88,518
+0.48(+0.48%)
Aug 23, 2007
100.95
101.14
99.79
100.40
146,380
-0.39(-0.39%)
Aug 22, 2007
101.53
101.79
99.41
100.79
84,824
+0.39(+0.39%)
Aug 21, 2007
99.49
101.16
99.10
100.40
28,685
+0.75(+0.75%)
Aug 20, 2007
101.34
101.39
98.11
99.66
79,900
-0.96(-0.95%)
Aug 17, 2007
102.26
102.31
98.52
100.61
158,199
+2.75(+2.81%)
Aug 16, 2007
92.81
97.87
91.67
97.86
247,210
+4.75(+5.10%)
Aug 15, 2007
93.92
96.28
93.11
93.11
114,125
-1.41(-1.49%)
Aug 14, 2007
96.67
96.84
94.38
94.52
47,275
-1.95(-2.02%)
Aug 13, 2007
99.19
99.19
96.46
96.46
35,825
-1.38(-1.41%)
Aug 10, 2007
96.58
98.86
96.12
97.85
54,292
-0.06(-0.06%)
Aug 09, 2007
98.20
100.48
97.90
97.90
207,198
-3.84(-3.78%)
Aug 08, 2007
100.88
102.92
99.56
101.74
107,231
+2.31(+2.33%)
Aug 07, 2007
97.26
100.34
97.26
99.43
72,390
+1.14(+1.16%)
Aug 06, 2007
94.29
98.38
93.20
98.29
187,869
+3.65(+3.86%)
Aug 03, 2007
94.95
97.67
94.47
94.64
217,909
-3.03(-3.10%)
Aug 02, 2007
97.47
98.53
96.69
97.67
86,671
+0.45(+0.46%)
Aug 01, 2007
96.94
97.46
95.16
97.22
109,939
+0.11(+0.11%)
Jul 31, 2007
100.70
100.70
96.98
97.11
42,350
-2.13(-2.14%)
Jul 30, 2007
98.05
99.62
97.37
99.24
27,454
+2.01(+2.07%)
Jul 27, 2007
98.36
99.75
97.23
97.23
55,031
-1.06(-1.08%)
Jul 26, 2007
98.79
99.65
96.89
98.29
87,163
-2.83(-2.80%)
Jul 25, 2007
101.21
101.69
99.66
101.13
67,835
+0.84(+0.84%)
Jul 24, 2007
102.43
102.49
99.80
100.28
72,882
-3.24(-3.13%)
Jul 23, 2007
104.16
104.28
103.47
103.52
27,207
-0.17(-0.16%)
Jul 20, 2007
105.50
105.60
103.27
103.69
39,642
-1.84(-1.75%)
Jul 19, 2007
106.79
106.86
105.09
105.54
104,153
-0.47(-0.45%)
Jul 18, 2007
106.55
106.94
104.93
106.01
57,862
-1.84(-1.71%)
Jul 17, 2007
108.19
108.23
107.85
107.85
4,801
+0.48(+0.45%)
Jul 16, 2007
107.54
108.27
107.23
107.37
2,708
-0.21(-0.20%)
Jul 13, 2007
107.39
107.90
107.06
107.58
51,953
+0.10(+0.09%)
Jul 12, 2007
105.75
107.51
105.69
107.49
36,810
+2.54(+2.42%)
Jul 11, 2007
104.54
105.19
104.01
104.94
45,797
+0.59(+0.57%)
Jul 10, 2007
105.89
105.89
104.34
104.35
25,484
-2.35(-2.20%)
Jul 09, 2007
107.04
107.04
106.46
106.70
9,972
-0.28(-0.27%)
Jul 06, 2007
106.67
107.13
106.33
106.98
16,866
+0.31(+0.29%)
Jul 05, 2007
106.97
107.14
106.37
106.67
11,818
-0.71(-0.66%)
Jul 03, 2007
107.15
107.56
107.02
107.39
14,034
+0.90(+0.85%)
Jul 02, 2007
105.77
106.49
105.77
106.49
13,049
+1.18(+1.12%)
Jun 29, 2007
106.55
106.90
104.52
105.31
75,714
-0.97(-0.92%)
Jun 28, 2007
106.37
106.95
105.76
106.28
186,638
-0.88(-0.82%)
Jun 27, 2007
105.24
107.16
105.21
107.16
87,656
+1.75(+1.66%)
Jun 26, 2007
106.78
107.07
105.41
105.41
42,843
-0.83(-0.78%)
Jun 25, 2007
107.19
107.86
105.95
106.24
40,011
-1.04(-0.97%)
Jun 22, 2007
108.58
108.58
106.90
107.28
28,931
-1.64(-1.51%)
Jun 21, 2007
108.72
109.05
107.61
108.92
13,173
+0.03(+0.03%)
Jun 20, 2007
110.87
110.87
108.89
108.89
25,484
-1.55(-1.40%)
Jun 19, 2007
110.28
110.62
110.08
110.44
14,650
+0.20(+0.18%)
Jun 18, 2007
110.39
110.39
110.03
110.23
2,708
+0.06(+0.06%)
Jun 15, 2007
110.66
110.78
110.11
110.17
3,077
+0.62(+0.56%)
Jun 14, 2007
109.43
110.07
109.43
109.55
2,831
-0.21(-0.19%)
Jun 13, 2007
108.36
109.76
108.36
109.76
3,816
+1.57(+1.45%)
Jun 12, 2007
109.09
109.35
108.19
108.19
9,356
-0.93(-0.85%)
Jun 11, 2007
108.45
109.53
108.43
109.12
1,969
+0.49(+0.45%)
Jun 08, 2007
107.54
108.63
107.43
108.63
20,436
+1.44(+1.34%)
Jun 07, 2007
108.72
109.31
107.19
107.19
12,434
-2.05(-1.87%)
Jun 06, 2007
109.54
109.70
108.91
109.24
25,238
-0.89(-0.81%)
Jun 05, 2007
110.47
110.48
109.94
110.14
20,559
-0.67(-0.60%)
Jun 04, 2007
110.69
110.83
110.51
110.80
2,831
-0.15(-0.14%)
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.