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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
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 31, 2013
5.159
5.274
5.060
5.266
15,791,041
+0.03(+0.63%)
May 30, 2013
4.920
5.257
4.904
5.233
20,552,512
+0.42(+8.70%)
May 29, 2013
4.674
4.814
4.641
4.814
10,322,409
+0.17(+3.72%)
May 28, 2013
4.789
4.789
4.567
4.641
11,875,964
-0.12(-2.59%)
May 24, 2013
4.773
4.847
4.715
4.764
11,395,278
-0.04(-0.85%)
May 23, 2013
4.810
4.912
4.781
4.805
15,412,595
+0.14(+2.99%)
May 22, 2013
4.575
4.912
4.567
4.666
21,305,048
+0.16(+3.65%)
May 21, 2013
4.469
4.617
4.387
4.502
15,705,621
-0.16(-3.35%)
May 20, 2013
4.337
4.715
4.313
4.658
16,823,914
+0.34(+7.79%)
May 17, 2013
4.362
4.428
4.313
4.321
23,271,944
-0.13(-2.95%)
May 16, 2013
4.272
4.489
4.255
4.452
20,982,682
+0.12(+2.65%)
May 15, 2013
4.329
4.403
4.313
4.337
25,565,060
-0.04(-0.94%)
May 13, 2013
4.460
4.469
4.370
4.378
7,636,953
-0.12(-2.74%)
May 10, 2013
4.460
4.526
4.387
4.502
15,619,320
-0.09(-1.97%)
May 09, 2013
4.567
4.847
4.506
4.592
17,304,714
-0.01(-0.18%)
May 08, 2013
4.469
4.707
4.440
4.600
23,406,650
+0.26(+6.06%)
May 07, 2013
4.321
4.382
4.288
4.337
19,043,540
-0.03(-0.75%)
May 06, 2013
4.419
4.419
4.362
4.370
8,832,509
-0.02(-0.56%)
May 03, 2013
4.403
4.428
4.354
4.395
14,220,593
+0.00(+0.00%)
May 02, 2013
4.452
4.502
4.378
4.395
14,930,476
-0.02(-0.37%)
May 01, 2013
4.370
4.485
4.321
4.411
20,255,436
-0.06(-1.29%)
Apr 30, 2013
4.403
4.469
4.300
4.469
26,787,338
+0.00(+0.00%)
Apr 29, 2013
4.510
4.608
4.354
4.469
17,252,258
-0.04(-0.91%)
Apr 26, 2013
4.666
4.649
4.428
4.510
16,751,697
-0.14(-3.00%)
Apr 25, 2013
4.740
4.801
4.617
4.649
18,667,838
+0.00(+0.00%)
Apr 24, 2013
4.543
4.690
4.473
4.649
13,173,461
+0.21(+4.81%)
Apr 23, 2013
4.477
4.502
4.354
4.436
14,971,133
-0.08(-1.82%)
Apr 22, 2013
4.411
4.551
4.403
4.518
18,092,518
+0.14(+3.19%)
Apr 19, 2013
4.460
4.543
4.304
4.378
20,692,518
+0.04(+0.95%)
Apr 18, 2013
4.206
4.403
4.128
4.337
23,437,056
+0.23(+5.60%)
Apr 17, 2013
4.452
4.452
4.083
4.107
25,057,882
-0.34(-7.58%)
Apr 16, 2013
4.674
4.699
4.329
4.444
28,382,200
-0.02(-0.55%)
Apr 15, 2013
4.789
4.863
4.419
4.469
34,122,700
-0.72(-13.92%)
Apr 12, 2013
5.487
5.487
5.151
5.192
28,408,902
-0.39(-7.06%)
Apr 11, 2013
5.767
5.824
5.553
5.586
14,463,007
-0.19(-3.27%)
Apr 10, 2013
5.914
5.914
5.734
5.775
13,090,097
-0.19(-3.17%)
Apr 09, 2013
5.799
6.013
5.758
5.964
12,106,211
+0.20(+3.42%)
Apr 08, 2013
5.799
5.832
5.717
5.767
10,216,710
-0.04(-0.71%)
Apr 05, 2013
5.980
6.046
5.721
5.808
16,239,215
-0.07(-1.12%)
Apr 04, 2013
5.742
5.972
5.668
5.873
16,709,684
+0.08(+1.42%)
Apr 03, 2013
6.120
6.177
5.709
5.791
22,303,638
-0.37(-6.00%)
Apr 02, 2013
6.407
6.416
6.128
6.161
11,078,743
-0.30(-4.58%)
Apr 01, 2013
6.514
6.531
6.407
6.457
5,174,121
-0.06(-0.88%)
Mar 28, 2013
6.514
6.555
6.448
6.514
4,579,906
-0.03(-0.50%)
Mar 27, 2013
6.457
6.563
6.416
6.547
6,361,823
+0.08(+1.27%)
Mar 26, 2013
6.498
6.498
6.407
6.465
5,866,298
-0.03(-0.51%)
Mar 25, 2013
6.629
6.646
6.440
6.498
7,263,749
-0.18(-2.71%)
Mar 22, 2013
6.613
6.711
6.555
6.678
7,969,882
+0.02(+0.25%)
Mar 21, 2013
6.563
6.703
6.531
6.662
8,474,245
+0.16(+2.53%)
Mar 20, 2013
6.539
6.588
6.473
6.498
6,990,550
-0.06(-0.88%)
Mar 19, 2013
6.522
6.629
6.481
6.555
8,265,067
+0.13(+2.07%)
Mar 18, 2013
6.487
6.535
6.342
6.422
10,097,081
+0.06(+0.89%)
Mar 15, 2013
6.398
6.479
6.342
6.366
6,325,837
-0.02(-0.38%)
Mar 14, 2013
6.205
6.430
6.197
6.390
8,149,633
+0.16(+2.58%)
Mar 13, 2013
6.438
6.458
6.221
6.229
11,322,722
-0.19(-3.01%)
Mar 12, 2013
6.334
6.503
6.326
6.422
7,024,584
+0.18(+2.84%)
Mar 11, 2013
6.398
6.398
6.229
6.245
7,059,838
-0.13(-2.02%)
Mar 08, 2013
6.277
6.470
6.221
6.374
12,404,600
+0.10(+1.54%)
Mar 07, 2013
6.334
6.418
6.253
6.277
11,217,904
-0.05(-0.76%)
Mar 06, 2013
6.052
6.334
6.036
6.326
22,123,898
+0.26(+4.24%)
Mar 05, 2013
6.120
6.181
6.056
6.068
11,322,360
+0.01(+0.13%)
Mar 04, 2013
6.076
6.165
6.020
6.060
14,704,133
-0.11(-1.83%)
Mar 01, 2013
6.181
6.221
6.104
6.173
13,455,225
+0.04(+0.66%)
Feb 28, 2013
6.269
6.277
6.100
6.132
13,481,688
-0.22(-3.42%)
Feb 27, 2013
6.358
6.398
6.301
6.350
8,930,938
-0.03(-0.50%)
Feb 26, 2013
6.334
6.414
6.197
6.382
13,757,182
+0.06(+1.02%)
Feb 25, 2013
6.229
6.358
6.229
6.318
13,343,731
+0.14(+2.21%)
Feb 22, 2013
6.108
6.181
6.048
6.181
7,339,231
+0.07(+1.19%)
Feb 21, 2013
6.028
6.213
6.020
6.108
10,070,832
+0.10(+1.74%)
Feb 20, 2013
6.293
6.309
5.955
6.004
19,592,920
-0.39(-6.16%)
Feb 19, 2013
6.414
6.502
6.301
6.398
8,515,447
-0.03(-0.50%)
Feb 15, 2013
6.599
6.704
6.382
6.430
16,397,224
-0.27(-4.08%)
Feb 14, 2013
6.422
6.800
6.414
6.704
15,867,893
+0.35(+5.58%)
Feb 13, 2013
6.434
6.462
6.342
6.350
8,251,388
-0.08(-1.25%)
Feb 12, 2013
6.422
6.495
6.366
6.430
7,310,310
+0.01(+0.13%)
Feb 11, 2013
6.503
6.535
6.414
6.422
8,537,543
-0.14(-2.09%)
Feb 08, 2013
6.696
6.696
6.551
6.559
6,153,555
-0.10(-1.45%)
Feb 07, 2013
6.591
6.752
6.535
6.656
9,993,036
+0.02(+0.36%)
Feb 06, 2013
6.623
6.672
6.599
6.631
6,665,708
+0.00(+0.00%)
Feb 04, 2013
6.615
6.720
6.591
6.631
8,988,259
-0.06(-0.84%)
Feb 01, 2013
6.704
6.752
6.543
6.688
12,721,267
+0.06(+0.97%)
Jan 31, 2013
6.720
6.728
6.503
6.623
15,816,508
-0.10(-1.55%)
Jan 30, 2013
6.913
6.957
6.696
6.728
13,874,356
-0.08(-1.18%)
Jan 29, 2013
6.776
6.897
6.744
6.808
18,202,160
+0.13(+1.93%)
Jan 28, 2013
6.857
6.865
6.599
6.680
13,483,105
-0.19(-2.70%)
Jan 25, 2013
7.155
7.203
6.817
6.865
20,838,134
-0.36(-5.01%)
Jan 24, 2013
7.573
7.597
7.219
7.227
13,305,534
-0.41(-5.37%)
Jan 23, 2013
7.895
7.975
7.621
7.637
10,591,531
-0.31(-3.85%)
Jan 22, 2013
7.686
7.967
7.629
7.943
13,935,010
+0.27(+3.57%)
Jan 18, 2013
7.621
7.702
7.597
7.670
6,908,493
+0.03(+0.42%)
Jan 17, 2013
7.710
7.798
7.605
7.637
12,539,208
-0.10(-1.35%)
Jan 16, 2013
7.742
7.790
7.670
7.742
7,413,075
-0.06(-0.72%)
Jan 15, 2013
7.637
7.863
7.597
7.798
16,607,401
+0.20(+2.65%)
Jan 14, 2013
7.621
7.686
7.581
7.597
5,701,636
+0.00(+0.00%)
Jan 11, 2013
7.621
7.653
7.533
7.597
7,345,529
-0.03(-0.42%)
Jan 10, 2013
7.605
7.670
7.565
7.629
10,041,518
+0.12(+1.61%)
Jan 09, 2013
7.589
7.645
7.478
7.509
6,325,218
-0.13(-1.69%)
Jan 08, 2013
7.533
7.662
7.444
7.637
7,080,578
+0.13(+1.71%)
Jan 07, 2013
7.517
7.593
7.484
7.509
4,487,733
-0.06(-0.74%)
Jan 04, 2013
7.460
7.581
7.404
7.565
9,401,293
-0.02(-0.21%)
Jan 03, 2013
7.911
7.951
7.541
7.581
9,455,460
-0.35(-4.46%)
Jan 02, 2013
7.983
8.000
7.903
7.935
7,994,455
+0.11(+1.44%)
Dec 31, 2012
7.581
7.847
7.581
7.822
7,519,341
+0.24(+3.18%)
Dec 28, 2012
7.670
7.766
7.581
7.581
6,310,398
-0.10(-1.26%)
Dec 27, 2012
7.573
7.782
7.573
7.678
11,737,301
+0.06(+0.74%)
Dec 26, 2012
7.645
7.678
7.525
7.621
4,246,743
+0.01(+0.11%)
Dec 24, 2012
7.573
7.629
7.525
7.613
2,554,912
+0.06(+0.85%)
Dec 21, 2012
7.533
7.706
7.493
7.549
11,955,761
-0.02(-0.21%)
Dec 20, 2012
7.509
7.581
7.356
7.565
6,451,147
-0.04(-0.53%)
Dec 19, 2012
7.605
7.678
7.541
7.605
6,772,616
-0.08(-1.05%)
Dec 18, 2012
7.847
7.863
7.637
7.686
7,997,859
-0.16(-2.05%)
Dec 17, 2012
7.839
7.895
7.782
7.847
5,823,726
-0.02(-0.20%)
Dec 14, 2012
7.831
7.943
7.790
7.863
6,267,095
+0.03(+0.41%)
Dec 13, 2012
7.935
8.004
7.750
7.831
9,459,034
-0.27(-3.38%)
Dec 12, 2012
7.983
8.128
7.951
8.104
12,283,036
+0.19(+2.34%)
Dec 11, 2012
7.927
7.947
7.847
7.919
7,754,095
+0.06(+0.82%)
Dec 10, 2012
7.895
7.935
7.814
7.855
6,168,291
+0.03(+0.41%)
Dec 07, 2012
7.839
7.887
7.734
7.822
6,597,221
+0.07(+0.93%)
Dec 06, 2012
7.662
7.822
7.653
7.750
7,977,107
+0.10(+1.26%)
Dec 05, 2012
7.895
7.927
7.637
7.653
12,626,980
-0.31(-3.84%)
Dec 04, 2012
7.839
8.032
7.790
7.959
9,361,335
-0.15(-1.88%)
Nov 30, 2012
8.177
8.249
8.048
8.112
7,613,561
-0.15(-1.85%)
Nov 29, 2012
8.346
8.410
8.177
8.265
7,581,646
-0.06(-0.68%)
Nov 28, 2012
7.951
8.338
7.943
8.321
10,799,208
+0.07(+0.88%)
Nov 27, 2012
8.289
8.466
8.241
8.249
12,250,494
-0.12(-1.44%)
Nov 26, 2012
8.096
8.402
7.967
8.370
10,206,776
+0.23(+2.77%)
Nov 23, 2012
8.008
8.185
7.927
8.144
3,983,880
+0.16(+2.02%)
Nov 21, 2012
7.718
8.008
7.686
7.983
7,244,056
+0.21(+2.69%)
Nov 20, 2012
7.702
7.847
7.646
7.774
6,161,333
+0.03(+0.42%)
Nov 19, 2012
7.839
7.887
7.694
7.742
6,909,306
+0.09(+1.16%)
Nov 16, 2012
7.468
7.662
7.404
7.653
14,061,800
+0.15(+2.04%)
Nov 15, 2012
7.726
7.766
7.476
7.501
12,397,825
-0.19(-2.41%)
Nov 14, 2012
8.056
8.080
7.653
7.686
11,930,342
-0.35(-4.40%)
Nov 13, 2012
8.104
8.177
8.020
8.040
10,727,200
-0.19(-2.25%)
Nov 12, 2012
8.281
8.305
8.136
8.225
8,693,244
-0.08(-0.97%)
Nov 09, 2012
8.217
8.378
8.201
8.305
19,737,786
+0.14(+1.78%)
Nov 08, 2012
7.903
8.249
7.839
8.161
31,797,706
+0.60(+7.99%)
Nov 07, 2012
7.581
7.621
7.227
7.557
17,601,772
+0.02(+0.32%)
Nov 06, 2012
7.517
7.597
7.444
7.533
11,918,548
+0.11(+1.52%)
Nov 05, 2012
7.581
7.621
7.420
7.420
9,108,427
-0.12(-1.60%)
Nov 02, 2012
7.895
7.903
7.484
7.541
14,655,779
-0.43(-5.35%)
Nov 01, 2012
8.056
8.064
7.943
7.967
7,512,423
-0.07(-0.90%)
Oct 31, 2012
7.967
8.104
7.927
8.040
11,959,668
+0.28(+3.63%)
Oct 26, 2012
7.863
7.758
7.758
7.758
7,901,015
-0.09(-1.13%)
Oct 25, 2012
7.967
7.991
7.758
7.847
9,234,609
+0.07(+0.93%)
Oct 24, 2012
8.024
8.048
7.750
7.774
9,425,712
-0.18(-2.23%)
Oct 23, 2012
8.080
8.104
7.951
7.951
6,926,637
-0.18(-2.18%)
Oct 19, 2012
8.088
8.193
7.975
8.128
13,324,261
-0.02(-0.20%)
Oct 18, 2012
8.305
8.386
8.128
8.144
8,795,574
-0.25(-2.97%)
Oct 17, 2012
8.362
8.458
8.213
8.394
6,264,565
+0.07(+0.87%)
Oct 16, 2012
8.281
8.394
8.249
8.321
6,469,637
+0.10(+1.27%)
Oct 15, 2012
8.128
8.217
8.016
8.217
8,474,321
+0.02(+0.29%)
Oct 12, 2012
8.321
8.370
8.161
8.193
7,337,418
-0.13(-1.55%)
Oct 11, 2012
8.515
8.547
8.273
8.321
8,466,543
-0.09(-1.05%)
Oct 10, 2012
8.273
8.579
8.177
8.410
9,918,579
+0.02(+0.29%)
Oct 09, 2012
8.611
8.716
8.362
8.386
10,614,431
-0.24(-2.80%)
Oct 08, 2012
8.627
8.732
8.466
8.627
9,138,679
-0.10(-1.11%)
Oct 05, 2012
8.869
8.917
8.668
8.724
13,159,563
-0.19(-2.17%)
Oct 04, 2012
8.515
9.010
8.490
8.917
20,938,822
+0.52(+6.23%)
Oct 03, 2012
8.474
8.595
8.362
8.394
11,914,867
-0.08(-0.95%)
Oct 02, 2012
8.515
8.571
8.370
8.474
15,402,025
+0.13(+1.54%)
Oct 01, 2012
8.362
8.410
8.305
8.346
12,960,187
+0.13(+1.57%)
Sep 28, 2012
8.120
8.281
8.000
8.217
15,627,692
+0.06(+0.69%)
Sep 27, 2012
7.991
8.169
7.887
8.161
11,998,667
+0.29(+3.68%)
Sep 26, 2012
7.702
7.983
7.605
7.871
12,614,760
+0.06(+0.72%)
Sep 25, 2012
8.120
8.144
7.766
7.814
15,566,976
-0.19(-2.31%)
Sep 24, 2012
8.177
8.257
7.979
8.000
12,912,459
-0.31(-3.78%)
Sep 21, 2012
8.418
8.482
8.265
8.313
24,245,554
+0.04(+0.49%)
Sep 20, 2012
8.289
8.297
8.120
8.273
13,733,522
-0.07(-0.87%)
Sep 19, 2012
8.281
8.346
8.120
8.346
13,700,739
+0.19(+2.27%)
Sep 18, 2012
8.208
8.272
8.025
8.161
19,486,916
+0.02(+0.29%)
Sep 17, 2012
8.304
8.320
8.001
8.137
15,937,874
-0.06(-0.78%)
Sep 14, 2012
7.985
8.432
7.945
8.200
32,393,922
+0.30(+3.74%)
Sep 13, 2012
7.586
8.033
7.498
7.905
24,661,860
+0.27(+3.56%)
Sep 12, 2012
7.610
7.737
7.374
7.633
15,474,267
+0.08(+1.06%)
Sep 11, 2012
7.681
7.745
7.506
7.554
8,009,540
+0.02(+0.21%)
Sep 10, 2012
7.721
7.769
7.506
7.538
14,767,758
-0.18(-2.28%)
Sep 07, 2012
7.482
7.817
7.466
7.713
22,402,476
+0.42(+5.81%)
Sep 06, 2012
7.186
7.306
7.075
7.290
11,332,550
+0.23(+3.28%)
Sep 05, 2012
7.035
7.106
6.900
7.059
5,086,252
-0.02(-0.34%)
Sep 04, 2012
7.138
7.154
6.995
7.083
10,828,075
-0.02(-0.34%)
Aug 31, 2012
6.883
7.210
6.787
7.106
11,035,250
+0.31(+4.58%)
Aug 30, 2012
6.947
6.971
6.739
6.795
6,243,478
-0.10(-1.39%)
Aug 29, 2012
7.059
7.075
6.843
6.891
10,453,641
-0.17(-2.38%)
Aug 27, 2012
7.242
7.242
7.027
7.059
8,708,615
-0.15(-2.10%)
Aug 24, 2012
7.067
7.218
7.019
7.210
10,699,332
+0.15(+2.15%)
Aug 23, 2012
7.106
7.186
6.955
7.059
15,289,778
+0.06(+0.80%)
Aug 22, 2012
6.779
7.023
6.731
7.003
9,723,124
+0.22(+3.18%)
Aug 21, 2012
6.851
6.963
6.723
6.787
9,873,189
+0.08(+1.19%)
Aug 20, 2012
6.635
6.715
6.556
6.707
5,152,986
+0.07(+1.08%)
Aug 17, 2012
6.715
6.739
6.564
6.635
4,640,763
-0.05(-0.72%)
Aug 16, 2012
6.524
6.719
6.492
6.683
9,165,095
+0.19(+2.95%)
Aug 15, 2012
6.436
6.508
6.388
6.492
6,089,879
+0.09(+1.37%)
Aug 14, 2012
6.404
6.508
6.364
6.404
7,352,156
-0.02(-0.37%)
Aug 13, 2012
6.595
6.695
6.396
6.428
10,427,677
-0.15(-2.31%)
Aug 10, 2012
6.396
6.587
6.396
6.580
11,500,208
+0.14(+2.23%)
Aug 09, 2012
6.124
6.468
6.037
6.436
13,622,674
+0.18(+2.94%)
Aug 08, 2012
6.252
6.492
6.236
6.252
14,364,710
-0.01(-0.13%)
Aug 07, 2012
6.284
6.308
6.204
6.260
9,475,577
+0.07(+1.16%)
Aug 06, 2012
6.252
6.308
6.084
6.188
10,999,216
+0.02(+0.39%)
Aug 03, 2012
6.148
6.212
6.060
6.164
16,768,332
+0.20(+3.35%)
Aug 02, 2012
6.332
6.404
5.965
5.965
26,857,208
-0.38(-5.92%)
Aug 01, 2012
6.635
6.691
6.116
6.340
28,573,792
-0.30(-4.45%)
Jul 31, 2012
6.787
6.867
6.627
6.635
8,229,223
-0.18(-2.58%)
Jul 30, 2012
6.787
6.835
6.699
6.811
8,074,467
+0.06(+0.83%)
Jul 27, 2012
6.803
6.875
6.667
6.755
10,184,512
+0.03(+0.48%)
Jul 26, 2012
6.548
6.779
6.448
6.723
10,749,765
+0.27(+4.21%)
Jul 25, 2012
6.364
6.556
6.241
6.452
13,531,445
+0.27(+4.39%)
Jul 24, 2012
6.340
6.380
6.140
6.180
9,424,819
-0.11(-1.78%)
Jul 23, 2012
6.252
6.348
6.124
6.292
8,620,524
-0.12(-1.87%)
Jul 20, 2012
6.388
6.504
6.348
6.412
6,802,625
+0.01(+0.12%)
Jul 19, 2012
6.388
6.532
6.364
6.404
8,503,260
+0.12(+1.91%)
Jul 18, 2012
6.316
6.396
6.268
6.284
8,850,312
-0.10(-1.62%)
Jul 17, 2012
6.659
6.667
6.324
6.388
13,464,155
-0.26(-3.96%)
Jul 16, 2012
6.715
6.755
6.532
6.651
9,199,899
-0.06(-0.95%)
Jul 13, 2012
6.324
6.819
6.292
6.715
14,988,177
+0.43(+6.86%)
Jul 12, 2012
6.053
6.380
6.029
6.284
10,864,877
+0.00(+0.00%)
Jul 11, 2012
6.276
6.348
6.164
6.284
7,485,046
-0.01(-0.13%)
Jul 10, 2012
6.651
6.699
6.236
6.292
7,570,286
-0.32(-4.83%)
Jul 09, 2012
6.619
6.667
6.484
6.611
8,377,537
+0.01(+0.12%)
Jul 06, 2012
6.827
6.875
6.572
6.603
10,041,204
-0.34(-4.83%)
Jul 05, 2012
7.019
7.043
6.899
6.939
9,067,691
-0.10(-1.47%)
Jul 03, 2012
6.771
7.067
6.763
7.043
7,423,728
+0.34(+5.13%)
Jul 02, 2012
6.500
6.715
6.452
6.699
7,834,100
+0.19(+2.94%)
Jun 29, 2012
6.572
6.659
6.452
6.508
8,996,514
+0.19(+3.03%)
Jun 28, 2012
6.500
6.556
6.172
6.316
10,948,044
-0.27(-4.12%)
Jun 27, 2012
6.651
6.707
6.476
6.587
6,652,818
-0.02(-0.24%)
Jun 26, 2012
6.667
6.723
6.508
6.603
6,399,522
-0.11(-1.66%)
Jun 25, 2012
6.556
6.763
6.468
6.715
6,738,440
+0.11(+1.69%)
Jun 22, 2012
6.739
6.763
6.508
6.603
7,977,046
-0.08(-1.19%)
Jun 21, 2012
6.915
7.001
6.675
6.683
8,481,856
-0.42(-5.96%)
Jun 20, 2012
7.146
7.346
6.955
7.106
12,029,543
-0.22(-3.05%)
Jun 19, 2012
7.394
7.394
7.234
7.330
10,992,960
+0.01(+0.11%)
Jun 18, 2012
7.011
7.398
6.955
7.322
15,491,740
+0.25(+3.50%)
Jun 15, 2012
6.979
7.206
6.843
7.075
35,769,216
+0.13(+1.84%)
Jun 14, 2012
6.619
7.067
6.508
6.947
21,568,288
+0.38(+5.71%)
Jun 13, 2012
6.691
6.731
6.524
6.572
11,515,864
-0.09(-1.32%)
Jun 12, 2012
6.659
6.763
6.587
6.659
8,456,914
+0.10(+1.46%)
Jun 11, 2012
6.619
6.691
6.508
6.564
8,481,866
-0.05(-0.72%)
Jun 08, 2012
6.348
6.675
6.244
6.611
10,714,383
+0.15(+2.35%)
Jun 07, 2012
6.875
6.923
6.372
6.460
20,335,512
-0.42(-6.15%)
Jun 06, 2012
7.154
7.242
6.747
6.883
17,286,522
-0.06(-0.92%)
Jun 05, 2012
6.867
6.955
6.779
6.947
7,488,587
+0.09(+1.28%)
Jun 04, 2012
6.859
6.891
6.627
6.859
12,137,450
+0.05(+0.70%)
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.