Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6298 6323 6208 6264 33,014,600 -16.42(-0.26%)
May 30, 2012 6361 6392 6259 6281 29,677,900 -116.04(-1.81%)
May 29, 2012 6397 6441 6335 6397 23,019,100 +73.65(+1.16%)
May 28, 2012 6425 6426 6311 6323 0 -16.75(-0.26%)
May 27, 2012 6334 6407 6280 6340 0 +0.00(+0.00%)
May 26, 2012 6334 6407 6280 6340 0 +0.00(+0.00%)
May 25, 2012 6334 6407 6280 6340 26,596,800 +24.05(+0.38%)
May 24, 2012 6338 6351 6244 6316 29,406,800 +30.14(+0.48%)
May 23, 2012 6352 6374 6259 6286 32,300,000 -149.85(-2.33%)
May 22, 2012 6382 6446 6351 6436 29,013,100 +104.56(+1.65%)
May 21, 2012 6269 6364 6244 6331 23,792,700 +59.82(+0.95%)
May 20, 2012 6255 6336 6229 6271 0 +0.00(+0.00%)
May 19, 2012 6255 6336 6229 6271 0 +0.00(+0.00%)
May 18, 2012 6255 6336 6229 6271 37,614,400 -37.74(-0.60%)
May 17, 2012 6401 6413 6291 6309 21,026,400 -75.30(-1.18%)
May 16, 2012 6345 6443 6297 6384 33,500,000 -16.80(-0.26%)
May 15, 2012 6502 6510 6353 6401 31,070,400 -50.91(-0.79%)
May 14, 2012 6500 6521 6404 6452 26,865,700 -127.96(-1.94%)
May 13, 2012 6465 6589 6454 6580 0 +0.00(+0.00%)
May 12, 2012 6465 6589 6454 6580 0 +0.00(+0.00%)
May 11, 2012 6465 6589 6454 6580 27,864,600 +61.93(+0.95%)
May 10, 2012 6531 6550 6440 6518 37,107,900 +42.69(+0.66%)
May 09, 2012 6483 6506 6376 6475 37,212,700 +30.57(+0.47%)
May 08, 2012 6549 6577 6415 6445 28,639,600 -124.74(-1.90%)
May 07, 2012 6516 6579 6410 6569 26,200,000 -141.29(-2.11%)
May 06, 2012 6861 6876 6665 6711 0 +0.00(+0.00%)
May 05, 2012 6861 6876 6665 6711 0 +149.30(+2.28%)
May 04, 2012 6683 6685 6546 6561 33,324,300 -132.97(-1.99%)
May 03, 2012 6749 6792 6648 6694 39,192,000 -16.33(-0.24%)
May 02, 2012 6861 6876 6665 6711 33,923,200 -50.42(-0.75%)
May 01, 2012 6844 6847 6760 6761 0 +0.00(+0.00%)
Apr 30, 2012 6844 6847 6760 6761 27,000,000 -40.13(-0.59%)
Apr 29, 2012 6662 6825 6653 6801 0 +0.00(+0.00%)
Apr 28, 2012 6662 6825 6653 6801 0 +0.00(+0.00%)
Apr 27, 2012 6662 6825 6653 6801 39,072,300 +61.42(+0.91%)
Apr 26, 2012 6703 6751 6642 6740 43,854,200 +35.40(+0.53%)
Apr 25, 2012 6623 6733 6623 6704 33,488,700 +114.09(+1.73%)
Apr 24, 2012 6566 6605 6508 6590 30,721,800 +67.41(+1.03%)
Apr 23, 2012 6667 6668 6499 6523 37,566,700 -227.12(-3.36%)
Apr 22, 2012 6690 6760 6652 6750 0 +0.00(+0.00%)
Apr 21, 2012 6690 6760 6652 6750 0 +0.00(+0.00%)
Apr 20, 2012 6690 6760 6652 6750 39,428,900 +78.90(+1.18%)
Apr 19, 2012 6775 6807 6665 6671 44,420,700 -60.81(-0.90%)
Apr 18, 2012 6780 6813 6718 6732 28,212,000 -68.97(-1.01%)
Apr 17, 2012 6626 6801 6617 6801 35,953,400 +175.81(+2.65%)
Apr 16, 2012 6556 6675 6548 6625 30,743,700 +41.29(+0.63%)
Apr 15, 2012 6732 6743 6552 6584 0 +0.00(+0.00%)
Apr 14, 2012 6732 6743 6552 6584 0 +0.00(+0.00%)
Apr 13, 2012 6732 6743 6552 6584 39,352,800 -159.34(-2.36%)
Apr 12, 2012 6710 6762 6652 6743 37,209,200 +68.51(+1.03%)
Apr 11, 2012 6629 6723 6603 6675 33,024,500 +68.30(+1.03%)
Apr 10, 2012 6695 6738 6606 6606 36,990,600 -168.83(-2.49%)
Apr 09, 2012 6818 6831 6686 6775 0 +0.00(+0.00%)
Apr 05, 2012 6818 6831 6686 6775 35,399,400 -8.80(-0.13%)
Apr 04, 2012 6941 6944 6773 6784 40,871,500 -198.22(-2.84%)
Apr 03, 2012 7054 7081 6981 6982 27,387,800 -74.37(-1.05%)
Apr 02, 2012 6974 7057 6912 7057 32,398,300 +109.82(+1.58%)
Apr 01, 2012 6925 6960 6899 6947 0 +0.00(+0.00%)
Mar 31, 2012 6925 6960 6899 6947 0 +0.00(+0.00%)
Mar 30, 2012 6925 6960 6899 6947 29,578,800 +71.68(+1.04%)
Mar 29, 2012 6980 6994 6842 6875 37,906,100 -123.65(-1.77%)
Mar 28, 2012 7056 7111 6999 6999 27,738,200 -80.10(-1.13%)
Mar 27, 2012 7107 7154 7075 7079 28,973,200 -0.33(-0.00%)
Mar 26, 2012 7023 7102 6970 7079 27,599,700 +83.61(+1.20%)
Mar 25, 2012 6987 7027 6909 6996 0 +0.00(+0.00%)
Mar 24, 2012 6987 7027 6909 6996 0 +0.00(+0.00%)
Mar 23, 2012 6987 7027 6909 6996 27,379,600 +14.36(+0.21%)
Mar 22, 2012 7053 7071 6938 6981 37,292,300 -90.06(-1.27%)
Mar 21, 2012 7089 7114 7012 7071 30,160,200 +16.38(+0.23%)
Mar 20, 2012 7122 7125 7032 7055 35,770,300 -99.28(-1.39%)
Mar 19, 2012 7144 7155 7095 7154 28,231,600 -3.60(-0.05%)
Mar 18, 2012 7146 7194 7143 7158 0 +0.00(+0.00%)
Mar 17, 2012 7146 7194 7143 7158 0 +0.00(+0.00%)
Mar 16, 2012 7146 7194 7143 7158 93,000,000 +13.37(+0.19%)
Mar 15, 2012 7094 7153 7072 7144 37,620,400 +65.03(+0.92%)
Mar 14, 2012 7029 7099 7028 7079 42,715,300 +83.51(+1.19%)
Mar 13, 2012 6957 7020 6942 6996 35,174,700 +94.56(+1.37%)
Mar 12, 2012 6869 6911 6847 6901 24,438,000 +21.14(+0.31%)
Mar 11, 2012 6849 6912 6831 6880 0 +0.00(+0.00%)
Mar 10, 2012 6849 6912 6831 6880 30,300,700 +45.67(+0.67%)
Mar 09, 2012 6723 6838 6704 6835 43,164,700 +163.43(+2.45%)
Mar 08, 2012 6638 6683 6613 6671 32,184,400 +38.00(+0.57%)
Mar 07, 2012 6836 6840 6633 6633 45,805,500 -233.35(-3.40%)
Mar 06, 2012 6877 6903 6815 6866 29,151,000 +0.00(+0.00%)
Mar 05, 2012 6877 6903 6815 6866 0 -54.91(-0.79%)
Mar 04, 2012 6944 6955 6904 6921 0 +0.00(+0.00%)
Mar 03, 2012 6944 6955 6904 6921 28,284,400 -20.40(-0.29%)
Mar 02, 2012 6832 6949 6818 6942 34,326,500 +85.69(+1.25%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.