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
Pegasystems Inc
(NQ:
PEGA
)
59.24
+0.40 (+0.69%)
Streaming Delayed Price
Updated: 2:54 PM EDT, May 29, 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, 2005
2.778
2.869
2.730
2.859
211,238
+0.06(+2.05%)
May 27, 2005
2.735
2.854
2.735
2.802
142,265
+0.01(+0.34%)
May 26, 2005
2.773
2.864
2.730
2.792
112,024
-0.01(-0.51%)
May 25, 2005
2.821
2.845
2.797
2.807
102,258
-0.01(-0.51%)
May 24, 2005
2.802
2.874
2.735
2.821
125,067
+0.01(+0.51%)
May 23, 2005
2.826
2.874
2.807
2.807
140,541
-0.04(-1.35%)
May 20, 2005
2.850
2.864
2.826
2.845
73,015
-0.02(-0.67%)
May 19, 2005
2.763
2.864
2.725
2.864
170,935
+0.06(+2.05%)
May 18, 2005
2.850
2.850
2.773
2.807
156,177
-0.03(-1.01%)
May 17, 2005
2.730
2.835
2.716
2.835
116,337
+0.08(+2.96%)
May 16, 2005
2.735
2.759
2.706
2.754
111,750
+0.05(+1.77%)
May 13, 2005
2.687
2.749
2.687
2.706
76,332
-0.04(-1.57%)
May 12, 2005
2.706
2.759
2.692
2.749
97,212
+0.03(+1.06%)
May 11, 2005
2.725
2.749
2.663
2.720
89,397
+0.03(+1.25%)
May 10, 2005
2.615
2.711
2.615
2.687
107,006
+0.02(+0.90%)
May 09, 2005
2.505
2.663
2.486
2.663
177,286
+0.11(+4.31%)
May 06, 2005
2.586
2.586
2.524
2.553
96,859
+0.01(+0.38%)
May 05, 2005
2.462
2.567
2.462
2.543
65,926
+0.01(+0.38%)
May 04, 2005
2.500
2.572
2.443
2.534
215,124
+0.07(+2.72%)
May 03, 2005
2.390
2.514
2.390
2.467
108,773
+0.05(+2.18%)
May 02, 2005
2.534
2.534
2.376
2.414
172,749
-0.09(-3.63%)
Apr 29, 2005
2.443
2.505
2.419
2.505
138,520
+0.10(+4.18%)
Apr 28, 2005
2.385
2.467
2.385
2.404
151,609
-0.00(-0.20%)
Apr 27, 2005
2.380
2.462
2.376
2.409
67,001
+0.01(+0.60%)
Apr 26, 2005
2.390
2.471
2.390
2.395
53,085
-0.02(-0.99%)
Apr 25, 2005
2.438
2.462
2.371
2.419
39,965
-0.00(-0.20%)
Apr 22, 2005
2.467
2.486
2.323
2.423
204,045
-0.02(-0.78%)
Apr 21, 2005
2.380
2.447
2.371
2.443
33,496
+0.07(+3.03%)
Apr 20, 2005
2.409
2.457
2.342
2.371
160,199
-0.06(-2.56%)
Apr 19, 2005
2.433
2.457
2.390
2.433
88,921
+0.00(+0.00%)
Apr 18, 2005
2.395
2.433
2.380
2.433
102,858
+0.05(+2.21%)
Apr 15, 2005
2.366
2.457
2.366
2.380
162,351
-0.02(-0.80%)
Apr 14, 2005
2.490
2.495
2.395
2.400
126,648
-0.05(-2.15%)
Apr 13, 2005
2.538
2.538
2.452
2.452
88,985
-0.06(-2.29%)
Apr 12, 2005
2.534
2.538
2.443
2.510
104,469
-0.03(-1.13%)
Apr 11, 2005
2.529
2.596
2.514
2.538
56,664
-0.01(-0.56%)
Apr 08, 2005
2.534
2.586
2.495
2.553
123,244
+0.03(+1.33%)
Apr 07, 2005
2.471
2.524
2.409
2.519
55,309
+0.03(+1.15%)
Apr 06, 2005
2.428
2.538
2.428
2.490
206,664
+0.06(+2.36%)
Apr 05, 2005
2.500
2.519
2.433
2.433
107,601
-0.08(-3.05%)
Apr 04, 2005
2.519
2.567
2.500
2.510
116,212
-0.06(-2.24%)
Apr 01, 2005
2.586
2.586
2.519
2.567
183,124
-0.01(-0.37%)
Mar 31, 2005
2.581
2.586
2.524
2.577
96,494
+0.01(+0.56%)
Mar 30, 2005
2.562
2.586
2.519
2.562
52,877
+0.03(+1.13%)
Mar 29, 2005
2.519
2.562
2.505
2.534
115,778
+0.01(+0.57%)
Mar 28, 2005
2.524
2.562
2.514
2.519
87,421
-0.03(-1.22%)
Mar 24, 2005
2.490
2.572
2.490
2.550
104,244
+0.05(+1.82%)
Mar 23, 2005
2.519
2.538
2.495
2.505
198,746
-0.03(-1.32%)
Mar 22, 2005
2.534
2.577
2.514
2.538
154,783
-0.04(-1.49%)
Mar 21, 2005
2.562
2.581
2.514
2.577
196,669
-0.00(-0.19%)
Mar 18, 2005
2.581
2.581
2.538
2.581
379,188
+0.02(+0.94%)
Mar 17, 2005
2.610
2.629
2.538
2.558
389,728
-0.07(-2.73%)
Mar 16, 2005
2.663
2.677
2.629
2.629
266,744
-0.03(-1.26%)
Mar 15, 2005
2.701
2.730
2.658
2.663
304,417
-0.06(-2.29%)
Mar 14, 2005
2.802
2.802
2.701
2.725
348,205
-0.01(-0.35%)
Mar 11, 2005
2.677
2.768
2.677
2.735
425,194
+0.00(+0.00%)
Mar 10, 2005
2.783
2.783
2.687
2.735
203,164
-0.01(-0.35%)
Mar 09, 2005
2.653
2.754
2.490
2.744
1,079,781
+0.07(+2.50%)
Mar 08, 2005
2.730
2.744
2.639
2.677
279,975
-0.07(-2.44%)
Mar 07, 2005
2.754
2.763
2.716
2.744
185,221
-0.01(-0.35%)
Mar 04, 2005
2.725
2.768
2.725
2.754
191,125
+0.00(+0.00%)
Mar 03, 2005
2.749
2.773
2.735
2.754
484,762
+0.00(+0.17%)
Mar 02, 2005
2.716
2.768
2.711
2.749
516,259
-0.02(-0.69%)
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.