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
Ultra Industrials 2X ETF
(NY:
UXI
)
32.79
+0.73 (+2.26%)
Official Closing Price
Updated: 8:00 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
1.580
1.603
1.546
1.603
543,439
+0.05(+3.50%)
May 28, 2009
1.565
1.565
1.483
1.549
790,023
+0.02(+1.04%)
May 27, 2009
1.612
1.612
1.522
1.533
911,363
-0.06(-3.89%)
May 26, 2009
1.465
1.608
1.457
1.595
955,732
+0.10(+6.35%)
May 22, 2009
1.509
1.538
1.480
1.500
584,304
-0.00(-0.30%)
May 21, 2009
1.577
1.577
1.473
1.504
1,069,310
-0.10(-6.39%)
May 20, 2009
1.649
1.690
1.598
1.607
567,438
-0.00(-0.15%)
May 19, 2009
1.609
1.640
1.582
1.609
421,434
+0.01(+0.80%)
May 18, 2009
1.519
1.603
1.519
1.597
907,382
+0.10(+6.52%)
May 15, 2009
1.508
1.553
1.478
1.499
600,203
+0.00(+0.18%)
May 14, 2009
1.473
1.532
1.466
1.496
1,069,900
+0.02(+1.62%)
May 13, 2009
1.539
1.550
1.462
1.472
2,141,383
-0.14(-8.51%)
May 12, 2009
1.640
1.674
1.553
1.609
1,412,091
-0.04(-2.37%)
May 11, 2009
1.705
1.705
1.636
1.648
1,008,125
-0.09(-5.12%)
May 08, 2009
1.711
1.741
1.664
1.737
1,392,613
+0.09(+5.74%)
May 07, 2009
1.751
1.773
1.607
1.643
1,652,547
-0.06(-3.54%)
May 06, 2009
1.722
1.722
1.642
1.703
1,377,782
+0.05(+2.89%)
May 05, 2009
1.650
1.681
1.618
1.655
1,003,428
+0.00(+0.29%)
May 04, 2009
1.636
1.651
1.633
1.651
1,889,926
+0.10(+6.31%)
May 01, 2009
1.525
1.579
1.507
1.553
755,362
+0.03(+2.04%)
Apr 30, 2009
1.546
1.593
1.510
1.522
1,543,766
+0.02(+1.11%)
Apr 29, 2009
1.452
1.538
1.449
1.505
1,185,802
+0.09(+6.12%)
Apr 28, 2009
1.403
1.453
1.385
1.418
1,016,376
-0.03(-1.87%)
Apr 27, 2009
1.436
1.495
1.425
1.445
1,452,529
-0.03(-2.31%)
Apr 24, 2009
1.456
1.511
1.432
1.479
1,217,951
+0.06(+4.32%)
Apr 23, 2009
1.393
1.423
1.355
1.418
794,231
+0.03(+1.89%)
Apr 22, 2009
1.310
1.464
1.275
1.392
1,845,545
+0.03(+2.40%)
Apr 21, 2009
1.296
1.366
1.250
1.359
1,194,015
+0.07(+5.18%)
Apr 20, 2009
1.406
1.411
1.288
1.292
1,474,456
-0.14(-10.08%)
Apr 17, 2009
1.437
1.457
1.403
1.437
1,053,185
+0.01(+1.01%)
Apr 16, 2009
1.371
1.440
1.340
1.423
1,137,113
+0.09(+6.50%)
Apr 15, 2009
1.292
1.348
1.283
1.336
775,757
+0.03(+2.63%)
Apr 14, 2009
1.324
1.372
1.297
1.302
573,805
-0.06(-4.44%)
Apr 13, 2009
1.378
1.378
1.288
1.362
1,394,095
+0.01(+0.59%)
Apr 09, 2009
1.288
1.361
1.288
1.354
2,922,101
+0.14(+11.39%)
Apr 08, 2009
1.207
1.237
1.190
1.216
1,125,735
+0.02(+1.26%)
Apr 07, 2009
1.252
1.253
1.199
1.201
854,900
-0.09(-6.97%)
Apr 06, 2009
1.254
1.296
1.225
1.291
936,869
+0.00(+0.25%)
Apr 03, 2009
1.252
1.288
1.244
1.288
1,274,527
+0.03(+2.28%)
Apr 02, 2009
1.222
1.303
1.207
1.259
3,223,540
+0.12(+10.71%)
Apr 01, 2009
1.087
1.150
1.038
1.137
619,920
+0.04(+3.33%)
Mar 31, 2009
1.127
1.147
1.083
1.100
593,007
+0.02(+2.14%)
Mar 30, 2009
1.124
1.130
1.053
1.077
2,229,254
-0.17(-13.82%)
Mar 26, 2009
1.176
1.256
1.135
1.250
2,255,840
+0.12(+10.18%)
Mar 25, 2009
1.167
1.207
1.081
1.135
1,705,179
+0.00(+0.35%)
Mar 24, 2009
1.153
1.173
1.103
1.131
1,435,312
-0.02(-1.93%)
Mar 23, 2009
1.093
1.154
1.091
1.153
1,435,098
+0.14(+13.93%)
Mar 20, 2009
1.069
1.078
0.9953
1.012
1,027,792
-0.06(-5.72%)
Mar 19, 2009
1.134
1.134
1.071
1.073
618,338
-0.01(-1.24%)
Mar 18, 2009
1.049
1.117
0.9977
1.087
1,585,071
+0.04(+3.88%)
Mar 17, 2009
0.9914
1.046
0.9762
1.046
1,496,509
+0.05(+4.79%)
Mar 16, 2009
1.024
1.058
0.9969
0.9985
5,228,929
+0.01(+1.37%)
Mar 13, 2009
1.014
1.015
0.9539
0.9850
0
-0.00(-0.16%)
Mar 12, 2009
0.9173
0.9898
0.8783
0.9866
2,463,971
+0.08(+8.81%)
Mar 11, 2009
0.9516
0.9707
0.8871
0.9067
5,808,851
+0.01(+1.58%)
Mar 10, 2009
0.8098
0.8958
0.8098
0.8926
1,202,429
+0.12(+14.97%)
Mar 09, 2009
0.7565
0.8289
0.7565
0.7764
1,193,374
-0.01(-1.57%)
Mar 06, 2009
0.8234
0.8401
0.7549
0.7888
0
-0.01(-0.84%)
Mar 05, 2009
0.8600
0.8679
0.7867
0.7955
667,730
-0.08(-8.68%)
Mar 04, 2009
0.8608
0.9356
0.8241
0.8711
1,491,310
+0.02(+2.44%)
Mar 02, 2009
0.9022
0.9794
0.8441
0.8504
1,717,072
-0.13(-13.24%)
Feb 27, 2009
0.9715
1.022
0.9643
0.9802
0
-0.04(-4.05%)
Feb 26, 2009
1.090
1.134
1.014
1.022
309,552
-0.03(-2.94%)
Feb 25, 2009
1.098
1.099
1.028
1.053
549,806
-0.05(-4.63%)
Feb 24, 2009
1.043
1.120
1.014
1.104
1,100,543
+0.07(+6.63%)
Feb 23, 2009
1.183
1.183
1.032
1.035
664,352
-0.10(-9.17%)
Feb 20, 2009
1.158
1.167
1.090
1.139
1,083,890
-0.04(-3.22%)
Feb 19, 2009
1.227
1.274
1.175
1.177
344,514
-0.05(-4.04%)
Feb 18, 2009
1.274
1.351
1.194
1.227
596,084
-0.02(-1.23%)
Feb 17, 2009
1.280
1.314
1.222
1.242
595,619
-0.13(-9.14%)
Feb 13, 2009
1.370
1.428
1.351
1.367
687,647
-0.02(-1.27%)
Feb 12, 2009
1.371
1.385
1.294
1.385
414,377
-0.00(-0.06%)
Feb 11, 2009
1.380
1.434
1.366
1.386
314,449
-0.00(-0.17%)
Feb 10, 2009
1.499
1.522
1.366
1.388
1,025,720
-0.16(-10.06%)
Feb 09, 2009
1.507
1.555
1.453
1.543
271,613
+0.04(+2.92%)
Feb 06, 2009
1.421
1.504
1.421
1.499
389,235
+0.09(+6.14%)
Feb 05, 2009
1.354
1.441
1.331
1.413
405,435
+0.02(+1.09%)
Feb 04, 2009
1.427
1.453
1.327
1.397
574,634
-0.00(-0.11%)
Feb 03, 2009
1.333
1.408
1.292
1.399
500,188
+0.05(+3.90%)
Feb 02, 2009
1.358
1.374
1.304
1.347
386,748
-0.04(-3.19%)
Jan 30, 2009
1.490
1.490
1.374
1.391
0
-0.08(-5.54%)
Jan 29, 2009
1.575
1.575
1.465
1.472
261,151
-0.11(-6.76%)
Jan 28, 2009
1.744
1.744
1.545
1.579
1,165,670
+0.09(+5.70%)
Jan 27, 2009
1.459
1.513
1.394
1.494
326,681
+0.05(+3.82%)
Jan 26, 2009
1.386
1.491
1.356
1.439
775,745
+0.05(+3.49%)
Jan 23, 2009
1.384
1.463
1.369
1.390
543,741
-0.08(-5.52%)
Jan 22, 2009
1.435
1.528
1.393
1.472
545,524
-0.03(-1.81%)
Jan 21, 2009
1.486
1.529
1.389
1.499
743,068
+0.08(+5.40%)
Jan 20, 2009
1.593
1.593
1.415
1.422
831,315
-0.17(-10.54%)
Jan 16, 2009
1.644
1.682
1.494
1.589
875,232
+0.04(+2.35%)
Jan 15, 2009
1.543
1.585
1.433
1.553
941,628
+0.02(+1.59%)
Jan 14, 2009
1.594
1.601
1.512
1.529
918,584
-0.13(-7.62%)
Jan 13, 2009
1.714
1.714
1.619
1.655
399,344
-0.04(-2.40%)
Jan 12, 2009
1.769
1.804
1.678
1.695
472,120
-0.10(-5.60%)
Jan 09, 2009
1.898
1.898
1.768
1.796
229,655
-0.06(-3.46%)
Jan 08, 2009
1.808
1.865
1.731
1.860
314,223
+0.01(+0.81%)
Jan 07, 2009
1.886
1.931
1.823
1.845
948,247
-0.14(-7.18%)
Jan 06, 2009
1.992
2.102
1.936
1.988
620,724
+0.07(+3.81%)
Jan 05, 2009
1.943
1.972
1.878
1.915
529,211
+0.00(+0.08%)
Jan 02, 2009
1.792
1.961
1.756
1.913
0
+0.14(+7.90%)
Jan 01, 2009
1.741
1.829
1.674
1.773
0
+0.00(+0.00%)
Dec 31, 2008
1.741
1.829
1.674
1.773
641,483
+0.07(+4.31%)
Dec 30, 2008
1.636
1.721
1.636
1.700
209,637
+0.08(+5.17%)
Dec 29, 2008
1.697
1.712
1.574
1.616
198,699
-0.05(-3.10%)
Dec 26, 2008
1.661
1.668
1.622
1.668
71,494
+0.05(+2.80%)
Dec 24, 2008
1.597
1.650
1.597
1.623
140,490
-0.00(-0.05%)
Dec 23, 2008
1.681
1.681
1.597
1.624
204,061
-0.04(-2.11%)
Dec 22, 2008
1.783
1.783
1.593
1.659
281,923
-0.05(-2.89%)
Dec 19, 2008
1.810
1.810
1.686
1.708
448,196
+0.03(+1.51%)
Dec 18, 2008
1.847
1.911
1.648
1.683
544,582
-0.13(-7.41%)
Dec 17, 2008
1.783
1.847
1.734
1.817
308,359
+0.02(+1.29%)
Dec 16, 2008
1.671
1.800
1.632
1.794
351,785
+0.19(+11.87%)
Dec 15, 2008
1.625
1.672
1.577
1.604
348,960
-0.02(-1.52%)
Dec 12, 2008
1.552
1.648
1.455
1.628
503,051
+0.02(+1.24%)
Dec 11, 2008
1.631
1.753
1.593
1.608
711,998
-0.14(-7.97%)
Dec 10, 2008
1.768
1.804
1.712
1.748
843,070
+0.02(+1.39%)
Dec 09, 2008
1.805
1.843
1.681
1.724
562,252
-0.06(-3.61%)
Dec 08, 2008
1.719
1.864
1.719
1.788
1,184,659
+0.12(+7.46%)
Dec 05, 2008
1.532
1.672
1.460
1.664
570,352
+0.07(+4.60%)
Dec 04, 2008
1.585
1.697
1.521
1.591
526,159
-0.07(-4.40%)
Dec 03, 2008
1.548
1.680
1.508
1.664
790,940
+0.06(+3.93%)
Dec 02, 2008
1.530
1.601
1.425
1.601
705,882
+0.13(+8.61%)
Dec 01, 2008
1.634
1.655
1.455
1.474
846,737
-0.30(-16.74%)
Nov 28, 2008
1.778
1.778
1.708
1.771
227,821
+0.08(+4.90%)
Nov 26, 2008
1.573
1.705
1.387
1.688
434,721
+0.12(+7.34%)
Nov 25, 2008
1.616
1.771
1.482
1.573
615,047
+0.07(+4.77%)
Nov 24, 2008
1.437
1.593
1.393
1.501
1,191,264
+0.14(+10.11%)
Nov 21, 2008
1.275
1.392
1.176
1.363
1,373,022
+0.14(+11.75%)
Nov 20, 2008
1.371
1.433
1.194
1.220
1,646,155
-0.15(-10.88%)
Nov 19, 2008
1.555
1.594
1.369
1.369
575,551
-0.22(-13.71%)
Nov 18, 2008
1.651
1.651
1.500
1.586
219,332
+0.00(+0.10%)
Nov 17, 2008
1.616
1.700
1.553
1.585
231,526
-0.13(-7.83%)
Nov 14, 2008
1.761
1.831
1.634
1.719
458,557
-0.08(-4.30%)
Nov 13, 2008
1.642
1.798
1.440
1.796
1,023,572
+0.15(+9.41%)
Nov 12, 2008
1.765
1.855
1.597
1.642
426,910
-0.16(-9.12%)
Nov 11, 2008
1.832
1.895
1.754
1.807
385,128
-0.11(-5.55%)
Nov 10, 2008
2.044
2.125
1.874
1.913
914,854
+0.01(+0.68%)
Nov 07, 2008
1.899
1.967
1.864
1.900
407,959
+0.04(+1.91%)
Nov 06, 2008
2.017
2.138
1.831
1.864
926,257
-0.25(-11.77%)
Nov 05, 2008
2.343
2.343
2.110
2.113
661,174
-0.25(-10.57%)
Nov 04, 2008
2.304
2.363
2.224
2.363
815,165
+0.22(+10.47%)
Nov 03, 2008
2.175
2.191
2.101
2.139
379,477
+0.01(+0.33%)
Oct 31, 2008
2.062
2.210
2.007
2.132
443,663
+0.08(+3.76%)
Oct 30, 2008
2.138
2.138
1.960
2.054
382,327
+0.12(+6.22%)
Oct 29, 2008
1.910
2.116
1.792
1.934
675,365
+0.07(+3.58%)
Oct 28, 2008
1.718
1.867
1.586
1.867
609,434
+0.26(+16.09%)
Oct 27, 2008
1.632
1.787
1.593
1.608
473,552
-0.11(-6.48%)
Oct 24, 2008
1.632
1.875
1.593
1.720
1,335,611
-0.17(-9.17%)
Oct 23, 2008
1.927
1.960
1.702
1.894
864,143
-0.14(-7.04%)
Oct 22, 2008
2.070
2.070
1.773
2.037
657,746
-0.13(-5.94%)
Oct 21, 2008
2.236
2.281
2.124
2.166
507,623
-0.08(-3.53%)
Oct 20, 2008
2.191
2.309
2.110
2.245
383,144
+0.10(+4.73%)
Oct 17, 2008
2.055
2.299
2.033
2.143
567,539
+0.00(+0.17%)
Oct 16, 2008
1.995
2.150
1.828
2.140
420,894
+0.14(+6.92%)
Oct 15, 2008
2.327
2.373
1.999
2.001
431,519
-0.44(-18.18%)
Oct 14, 2008
2.873
2.945
2.325
2.446
791,568
-0.08(-3.14%)
Oct 13, 2008
2.604
2.604
2.277
2.525
853,368
+0.31(+13.82%)
Oct 10, 2008
2.310
2.946
1.871
2.218
832,647
+0.01(+0.49%)
Oct 09, 2008
2.582
2.614
2.172
2.208
422,025
-0.22(-9.07%)
Oct 08, 2008
2.483
2.617
2.303
2.428
634,362
-0.14(-5.46%)
Oct 07, 2008
3.060
3.176
2.508
2.568
388,669
-0.27(-9.64%)
Oct 06, 2008
2.816
2.920
2.469
2.842
904,305
-0.01(-0.45%)
Oct 03, 2008
3.019
3.165
2.855
2.855
472,572
-0.11(-3.66%)
Oct 02, 2008
3.265
3.265
2.961
2.963
333,299
-0.43(-12.80%)
Oct 01, 2008
3.551
3.551
3.311
3.398
439,631
-0.18(-4.92%)
Sep 30, 2008
3.465
3.655
3.149
3.574
451,901
+0.19(+5.48%)
Sep 29, 2008
3.726
3.726
2.788
3.388
777,553
-0.48(-12.32%)
Sep 26, 2008
3.782
3.864
3.717
3.864
0
-0.02(-0.44%)
Sep 25, 2008
3.883
3.923
3.653
3.881
70,452
+0.12(+3.16%)
Sep 24, 2008
3.898
4.000
3.711
3.762
158,323
-0.13(-3.37%)
Sep 23, 2008
4.088
4.184
3.885
3.894
143,416
-0.14(-3.47%)
Sep 22, 2008
4.636
4.636
4.031
4.034
610,401
-0.47(-10.38%)
Sep 19, 2008
4.684
4.700
4.142
4.501
0
+0.45(+11.02%)
Sep 18, 2008
3.786
4.069
3.564
4.055
282,764
+0.22(+5.77%)
Sep 17, 2008
3.915
3.920
3.774
3.833
127,944
-0.29(-6.98%)
Sep 16, 2008
3.896
4.149
3.833
4.121
451,700
+0.04(+1.09%)
Sep 15, 2008
4.180
4.323
4.000
4.076
359,434
-0.34(-7.76%)
Sep 12, 2008
4.364
4.440
4.332
4.419
119,304
+0.00(+0.07%)
Sep 11, 2008
4.219
4.416
4.151
4.416
115,750
+0.09(+1.97%)
Sep 10, 2008
4.288
4.390
4.267
4.331
105,992
+0.07(+1.55%)
Sep 09, 2008
4.563
4.583
4.262
4.265
136,949
-0.24(-5.33%)
Sep 08, 2008
4.577
4.658
4.496
4.505
355,716
+0.07(+1.54%)
Sep 05, 2008
4.317
4.437
4.278
4.437
0
+0.03(+0.61%)
Sep 04, 2008
4.682
4.682
4.373
4.410
134,538
-0.32(-6.70%)
Sep 03, 2008
4.787
4.851
4.686
4.727
74,408
-0.09(-1.87%)
Sep 02, 2008
5.017
5.073
4.787
4.817
384,663
-0.04(-0.72%)
Aug 29, 2008
4.956
4.956
4.852
4.852
120,811
-0.12(-2.43%)
Aug 28, 2008
4.888
4.985
4.843
4.973
238,195
+0.21(+4.43%)
Aug 27, 2008
4.711
4.794
4.678
4.762
282,538
+0.02(+0.50%)
Aug 26, 2008
4.636
4.771
4.615
4.738
136,886
+0.06(+1.19%)
Aug 25, 2008
4.875
4.875
4.639
4.682
183,390
-0.19(-3.94%)
Aug 22, 2008
4.780
4.881
4.780
4.874
198,359
+0.12(+2.43%)
Aug 21, 2008
4.662
4.768
4.662
4.759
422,213
+0.03(+0.59%)
Aug 20, 2008
4.615
4.756
4.615
4.731
565,617
-0.00(-0.05%)
Aug 19, 2008
4.774
4.817
4.700
4.733
103,544
-0.12(-2.56%)
Aug 18, 2008
5.001
5.005
4.770
4.857
372,482
-0.16(-3.14%)
Aug 15, 2008
5.038
5.052
4.981
5.015
0
+0.06(+1.17%)
Aug 14, 2008
4.863
5.012
4.863
4.957
50,396
+0.06(+1.15%)
Aug 13, 2008
4.825
4.936
4.777
4.900
474,531
-0.03(-0.60%)
Aug 12, 2008
4.977
4.985
4.898
4.930
145,099
-0.09(-1.81%)
Aug 11, 2008
4.921
5.099
4.921
5.021
470,889
+0.04(+0.78%)
Aug 08, 2008
4.707
5.001
4.707
4.982
660,810
+0.29(+6.11%)
Aug 07, 2008
4.828
4.828
4.695
4.695
1,151,831
-0.14(-2.99%)
Aug 06, 2008
4.722
4.840
4.722
4.840
81,629
+0.05(+1.01%)
Aug 05, 2008
4.676
4.791
4.670
4.791
217,071
+0.23(+4.94%)
Aug 04, 2008
4.603
4.759
4.544
4.566
257,510
-0.11(-2.38%)
Aug 01, 2008
4.849
4.849
4.614
4.677
214,371
-0.04(-0.91%)
Jul 31, 2008
4.759
4.891
4.689
4.720
518,649
-0.19(-3.78%)
Jul 30, 2008
4.672
4.937
4.672
4.906
594,791
+0.15(+3.13%)
Jul 29, 2008
4.757
4.757
4.673
4.757
101,383
+0.21(+4.68%)
Jul 28, 2008
4.698
4.712
4.544
4.544
208,055
-0.17(-3.54%)
Jul 25, 2008
4.735
4.802
4.649
4.711
178,844
+0.09(+1.86%)
Jul 24, 2008
4.975
4.975
4.625
4.625
331,767
-0.27(-5.48%)
Jul 23, 2008
4.924
5.001
4.817
4.893
290,789
+0.06(+1.34%)
Jul 22, 2008
4.681
4.829
4.681
4.829
485,382
+0.20(+4.26%)
Jul 21, 2008
4.700
4.700
4.590
4.631
172,263
-0.00(-0.09%)
Jul 18, 2008
4.777
4.787
4.579
4.635
541,995
+0.00(+0.07%)
Jul 17, 2008
4.614
4.665
4.506
4.632
301,439
+0.15(+3.30%)
Jul 16, 2008
4.258
4.484
4.209
4.484
150,776
+0.23(+5.38%)
Jul 15, 2008
4.221
4.299
4.068
4.255
211,370
-0.10(-2.23%)
Jul 14, 2008
4.400
4.511
4.298
4.352
322,587
-0.05(-1.03%)
Jul 11, 2008
4.356
4.511
4.349
4.398
234,967
-0.09(-1.92%)
Jul 10, 2008
4.362
4.484
4.356
4.484
106,620
+0.09(+1.99%)
Jul 09, 2008
4.701
4.701
4.396
4.396
118,187
-0.19(-4.10%)
Jul 08, 2008
4.397
4.584
4.388
4.584
201,725
+0.13(+2.95%)
Jul 07, 2008
4.361
4.508
4.320
4.453
324,772
+0.06(+1.30%)
Jul 04, 2008
4.348
4.457
4.340
4.395
107,638
+0.00(+0.00%)
Jul 03, 2008
4.348
4.457
4.340
4.395
107,638
+0.04(+0.82%)
Jul 02, 2008
4.676
4.676
4.360
4.360
55,344
-0.27(-5.90%)
Jul 01, 2008
4.637
4.659
4.472
4.633
288,793
-0.02(-0.43%)
Jun 30, 2008
4.530
4.702
4.530
4.653
136,823
+0.04(+0.85%)
Jun 27, 2008
4.603
4.717
4.546
4.614
189,945
-0.04(-0.75%)
Jun 26, 2008
4.957
4.957
4.644
4.649
216,318
-0.33(-6.62%)
Jun 25, 2008
5.130
5.130
4.978
4.978
61,197
-0.02(-0.42%)
Jun 24, 2008
5.064
5.217
4.995
4.999
57,391
-0.14(-2.76%)
Jun 23, 2008
5.187
5.187
5.141
5.141
7,535
-0.00(-0.09%)
Jun 20, 2008
5.136
5.212
5.123
5.146
57,931
-0.18(-3.34%)
Jun 19, 2008
5.182
5.323
5.182
5.323
131,235
+0.13(+2.48%)
Jun 18, 2008
5.257
5.257
5.177
5.194
77,322
-0.14(-2.61%)
Jun 17, 2008
5.387
5.387
5.330
5.333
24,614
-0.10(-1.92%)
Jun 16, 2008
5.333
5.438
5.333
5.438
16,325
+0.05(+0.86%)
Jun 13, 2008
5.429
5.429
5.367
5.392
21,374
+0.14(+2.58%)
Jun 12, 2008
5.314
5.431
5.256
5.256
16,325
+0.03(+0.64%)
Jun 11, 2008
5.380
5.380
5.223
5.223
81,340
-0.22(-4.11%)
Jun 10, 2008
5.460
5.537
5.384
5.447
141,282
-0.05(-0.91%)
Jun 09, 2008
5.487
5.515
5.415
5.497
79,796
+0.04(+0.70%)
Jun 06, 2008
5.734
5.734
5.458
5.458
1,215,477
-0.39(-6.75%)
Jun 05, 2008
5.720
5.853
5.720
5.853
23,358
+0.12(+2.10%)
Jun 04, 2008
5.672
5.733
5.672
5.733
518,159
+0.02(+0.26%)
Jun 03, 2008
5.819
5.819
5.615
5.718
220,035
-0.18(-3.03%)
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.