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
FTSE 100 Index
(IX:
FTSE
)
8,262.75
-12.63 (-0.15%)
Daily Price
Updated: 4:50 PM EDT, Jun 3, 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 (%)
Jun 30, 2010
4914
4962
4898
4917
1,277,285,120
+2.70(+0.05%)
Jun 29, 2010
5072
5072
4899
4914
1,016,390,784
-157.50(-3.11%)
Jun 28, 2010
5046
5086
5025
5072
845,187,328
+0.00(+0.00%)
Jun 27, 2010
5046
5086
5025
5072
845,187,328
+25.23(+0.50%)
Jun 26, 2010
5100
5130
5032
5046
0
-0.03(-0.00%)
Jun 25, 2010
5100
5130
5032
5046
1,188,668,800
-53.70(-1.05%)
Jun 24, 2010
5178
5212
5091
5100
979,497,920
-78.30(-1.51%)
Jun 23, 2010
5247
5248
5166
5178
941,044,800
-68.50(-1.31%)
Jun 22, 2010
5299
5299
5210
5247
1,124,430,720
-52.10(-0.98%)
Jun 21, 2010
5251
5332
5251
5299
797,902,592
+0.00(+0.00%)
Jun 20, 2010
5251
5332
5251
5299
797,902,592
+48.30(+0.92%)
Jun 19, 2010
5254
5289
5239
5251
0
+0.00(+0.00%)
Jun 18, 2010
5254
5289
5239
5251
1,528,137,856
-3.10(-0.06%)
Jun 17, 2010
5238
5294
5233
5254
1,139,301,632
+16.00(+0.31%)
Jun 16, 2010
5218
5257
5209
5238
1,026,163,200
+20.10(+0.39%)
Jun 15, 2010
5202
5242
5149
5218
1,005,268,992
+15.70(+0.30%)
Jun 14, 2010
5164
5215
5164
5202
947,984,768
+0.00(+0.00%)
Jun 13, 2010
5164
5215
5164
5202
947,984,768
+38.40(+0.74%)
Jun 12, 2010
5132
5184
5117
5164
0
+0.00(+0.00%)
Jun 11, 2010
5132
5184
5117
5164
1,102,533,248
+31.20(+0.61%)
Jun 10, 2010
5086
5150
5031
5132
1,364,944,256
+46.60(+0.92%)
Jun 09, 2010
5028
5086
4998
5086
1,094,116,864
+57.70(+1.15%)
Jun 08, 2010
5069
5084
4985
5028
1,199,075,328
-40.90(-0.81%)
Jun 07, 2010
5126
5126
5040
5069
900,731,520
+0.00(+0.00%)
Jun 06, 2010
5126
5126
5040
5069
900,731,520
-56.90(-1.11%)
Jun 05, 2010
5211
5262
5102
5126
0
+0.00(+0.00%)
Jun 04, 2010
5211
5262
5102
5126
1,209,543,552
-85.20(-1.63%)
Jun 03, 2010
5151
5262
5151
5211
1,214,853,248
+59.90(+1.16%)
Jun 02, 2010
5163
5163
5072
5151
1,173,782,528
-12.00(-0.23%)
Jun 01, 2010
5188
5192
5063
5163
1,325,107,200
-25.10(-0.48%)
May 31, 2010
5188
5188
5188
5188
0
+0.00(+0.00%)
May 30, 2010
5188
5188
5188
5188
0
+0.00(+0.00%)
May 28, 2010
5195
5240
5186
5188
1,335,686,912
-6.80(-0.13%)
May 27, 2010
5038
5195
5038
5195
1,582,638,208
+157.10(+3.12%)
May 26, 2010
4941
5098
4940
5038
1,832,110,208
+97.40(+1.97%)
May 25, 2010
5070
5070
4898
4941
1,728,679,168
-128.90(-2.54%)
May 24, 2010
5063
5109
5022
5070
963,073,600
+0.00(+0.00%)
May 23, 2010
5063
5109
5022
5070
963,073,600
+6.67(+0.13%)
May 22, 2010
5073
5084
4957
5063
0
+0.03(+0.00%)
May 21, 2010
5073
5084
4957
5063
2,015,042,560
-10.20(-0.20%)
May 20, 2010
5158
5230
5001
5073
1,700,662,784
-85.00(-1.65%)
May 19, 2010
5307
5307
5158
5158
1,381,919,616
-149.20(-2.81%)
May 18, 2010
5262
5341
5262
5307
1,111,259,136
+44.80(+0.85%)
May 17, 2010
5263
5328
5232
5262
1,200,727,680
+0.00(+0.00%)
May 16, 2010
5263
5328
5232
5262
1,200,727,680
-0.35(-0.01%)
May 15, 2010
5434
5434
5245
5263
0
-0.05(-0.00%)
May 14, 2010
5434
5434
5245
5263
1,335,859,200
-170.80(-3.14%)
May 13, 2010
5384
5436
5382
5434
956,026,304
+50.20(+0.93%)
May 12, 2010
5334
5401
5285
5384
1,513,656,448
+49.30(+0.92%)
May 11, 2010
5387
5387
5257
5334
1,450,249,344
-53.20(-0.99%)
May 10, 2010
5123
5400
5123
5387
2,324,686,336
+0.00(+0.00%)
May 09, 2010
5123
5400
5123
5387
2,324,686,336
+264.38(+5.16%)
May 08, 2010
5261
5264
5049
5123
0
+0.02(+0.00%)
May 07, 2010
5261
5264
5045
5123
2,757,309,184
-138.00(-2.62%)
May 06, 2010
5342
5372
5251
5261
1,701,801,216
-80.90(-1.51%)
May 05, 2010
5411
5429
5305
5342
1,997,069,568
-69.20(-1.28%)
May 04, 2010
5553
5566
5399
5411
1,735,870,592
-142.20(-2.56%)
May 03, 2010
5553
5553
5553
5553
0
+0.00(+0.00%)
May 02, 2010
5553
5553
5553
5553
0
+0.01(+0.00%)
May 01, 2010
5618
5644
5541
5553
0
-0.01(-0.00%)
Apr 30, 2010
5618
5644
5541
5553
1,439,125,248
-64.50(-1.15%)
Apr 29, 2010
5587
5639
5580
5618
1,206,691,712
+31.20(+0.56%)
Apr 28, 2010
5604
5640
5534
5587
1,832,667,136
-16.90(-0.30%)
Apr 27, 2010
5754
5759
5604
5604
1,515,371,776
-150.40(-2.61%)
Apr 26, 2010
5724
5801
5724
5754
1,036,747,904
+0.00(+0.00%)
Apr 25, 2010
5724
5801
5724
5754
1,036,747,904
+30.25(+0.53%)
Apr 24, 2010
5665
5737
5665
5724
0
-0.05(-0.00%)
Apr 23, 2010
5665
5741
5665
5724
1,002,800,128
+58.40(+1.03%)
Apr 22, 2010
5723
5761
5652
5665
1,139,851,520
-58.10(-1.02%)
Apr 21, 2010
5784
5797
5721
5723
1,148,842,752
-60.30(-1.04%)
Apr 20, 2010
5728
5797
5728
5784
1,081,126,016
+55.80(+0.97%)
Apr 19, 2010
5744
5748
5697
5728
889,516,800
+0.00(+0.00%)
Apr 18, 2010
5744
5748
5697
5728
889,516,800
-16.06(-0.28%)
Apr 17, 2010
5825
5834
5727
5744
0
-0.04(-0.00%)
Apr 16, 2010
5825
5834
5726
5744
1,634,478,464
-81.00(-1.39%)
Apr 15, 2010
5796
5832
5778
5825
1,030,545,920
+28.70(+0.50%)
Apr 14, 2010
5762
5813
5762
5796
868,022,016
+34.60(+0.60%)
Apr 13, 2010
5778
5779
5742
5762
668,939,776
-16.00(-0.28%)
Apr 12, 2010
5771
5804
5756
5778
595,469,504
+0.00(+0.00%)
Apr 11, 2010
5771
5804
5756
5778
595,469,504
+6.72(+0.12%)
Apr 10, 2010
5713
5774
5713
5771
0
-0.02(-0.00%)
Apr 09, 2010
5713
5774
5713
5771
704,070,272
+58.30(+1.02%)
Apr 08, 2010
5762
5762
5684
5713
820,356,608
-49.40(-0.86%)
Apr 07, 2010
5780
5782
5753
5762
828,676,928
-18.30(-0.32%)
Apr 06, 2010
5745
5790
5745
5780
845,433,920
+35.50(+0.62%)
Apr 05, 2010
5745
5745
5745
5745
0
+0.00(+0.00%)
Apr 04, 2010
5745
5745
5745
5745
0
+0.01(+0.00%)
Apr 03, 2010
5680
5745
5679
5745
0
-0.01(-0.00%)
Apr 02, 2010
5745
5745
5745
5745
0
+0.00(+0.00%)
Apr 01, 2010
5680
5745
5680
5745
807,719,872
+65.30(+1.15%)
Mar 31, 2010
5672
5698
5646
5680
1,105,283,712
+7.30(+0.13%)
Mar 30, 2010
5711
5743
5663
5672
930,757,376
-38.40(-0.67%)
Mar 29, 2010
5703
5733
5685
5711
1,015,977,088
+0.00(+0.00%)
Mar 28, 2010
5703
5733
5685
5711
1,015,977,088
+7.68(+0.13%)
Mar 27, 2010
5728
5728
5698
5703
0
+0.02(+0.00%)
Mar 26, 2010
5728
5728
5696
5703
1,031,531,072
-24.70(-0.43%)
Mar 25, 2010
5678
5737
5673
5728
1,098,678,272
+49.80(+0.88%)
Mar 24, 2010
5674
5699
5636
5678
1,118,840,064
+4.30(+0.08%)
Mar 23, 2010
5644
5696
5644
5674
969,327,616
+29.10(+0.52%)
Mar 22, 2010
5650
5650
5584
5644
886,165,696
+0.00(+0.00%)
Mar 21, 2010
5650
5650
5584
5644
886,165,696
-5.63(-0.10%)
Mar 20, 2010
5643
5691
5634
5650
0
+0.03(+0.00%)
Mar 19, 2010
5643
5691
5634
5650
2,488,302,080
+7.50(+0.13%)
Mar 18, 2010
5645
5661
5619
5643
919,829,696
-2.00(-0.04%)
Mar 17, 2010
5620
5658
5620
5645
930,653,504
+24.20(+0.43%)
Mar 16, 2010
5594
5638
5594
5620
878,179,392
+26.50(+0.47%)
Mar 15, 2010
5626
5627
5588
5594
818,311,168
+0.00(+0.00%)
Mar 14, 2010
5626
5627
5588
5594
818,311,168
-31.80(-0.57%)
Mar 13, 2010
5617
5647
5612
5626
1,292,880,384
+8.40(+0.15%)
Mar 12, 2010
5641
5643
5595
5617
889,812,928
-23.30(-0.41%)
Mar 11, 2010
5602
5645
5585
5641
997,893,888
+38.30(+0.68%)
Mar 10, 2010
5607
5618
5563
5602
993,738,368
-4.40(-0.08%)
Mar 09, 2010
5600
5621
5579
5607
837,350,720
+0.00(+0.00%)
Mar 08, 2010
5600
5621
5579
5607
837,350,720
+6.94(+0.12%)
Mar 07, 2010
5527
5604
5527
5600
0
-0.04(-0.00%)
Mar 06, 2010
5527
5605
5527
5600
1,001,732,096
+72.60(+1.31%)
Mar 05, 2010
5533
5544
5501
5527
1,075,262,976
-6.00(-0.11%)
Mar 04, 2010
5484
5542
5465
5533
1,108,893,056
+49.10(+0.90%)
Mar 03, 2010
5406
5485
5404
5484
1,218,498,688
+78.20(+1.45%)
Mar 02, 2010
5354
5421
5354
5406
1,423,330,560
+0.00(+0.00%)
Mar 01, 2010
5354
5421
5354
5406
1,423,330,560
+51.38(+0.96%)
Feb 28, 2010
5278
5368
5278
5355
0
+0.02(+0.00%)
Feb 27, 2010
5278
5368
5278
5354
1,700,847,616
+76.30(+1.45%)
Feb 26, 2010
5343
5370
5260
5278
1,951,587,200
-64.70(-1.21%)
Feb 25, 2010
5315
5358
5298
5343
953,221,184
+27.80(+0.52%)
Feb 24, 2010
5352
5396
5302
5315
1,063,966,528
-37.00(-0.69%)
Feb 23, 2010
5358
5387
5348
5352
961,342,400
+0.00(+0.00%)
Feb 22, 2010
5358
5387
5348
5352
961,342,400
-6.07(-0.11%)
Feb 21, 2010
5325
5366
5281
5358
0
-0.03(-0.00%)
Feb 20, 2010
5325
5366
5281
5358
1,469,031,040
+33.10(+0.62%)
Feb 19, 2010
5277
5326
5262
5325
966,085,184
+48.50(+0.92%)
Feb 18, 2010
5244
5304
5244
5277
1,205,017,984
+32.50(+0.62%)
Feb 17, 2010
5168
5248
5168
5244
1,098,281,984
+76.60(+1.48%)
Feb 16, 2010
5142
5194
5142
5168
591,532,800
+0.00(+0.00%)
Feb 15, 2010
5142
5194
5142
5168
591,532,800
+25.00(+0.49%)
Feb 13, 2010
5162
5208
5117
5142
1,285,903,360
-19.00(-0.37%)
Feb 12, 2010
5132
5202
5114
5162
1,565,807,232
+29.50(+0.57%)
Feb 11, 2010
5112
5181
5105
5132
1,191,910,016
+20.20(+0.40%)
Feb 10, 2010
5092
5133
5085
5112
1,284,674,048
+19.50(+0.38%)
Feb 09, 2010
5061
5118
5033
5092
1,326,821,120
+0.00(+0.00%)
Feb 08, 2010
5061
5118
5033
5092
1,326,821,120
+31.40(+0.62%)
Feb 06, 2010
5139
5139
5034
5061
1,930,759,936
-78.40(-1.53%)
Feb 05, 2010
5253
5262
5124
5139
1,725,801,600
-113.90(-2.17%)
Feb 04, 2010
5283
5305
5238
5253
1,140,388,096
-30.10(-0.57%)
Feb 03, 2010
5247
5289
5208
5283
1,105,691,008
+35.90(+0.68%)
Feb 02, 2010
5188
5250
5164
5247
934,766,080
+0.00(+0.00%)
Feb 01, 2010
5188
5250
5164
5247
934,766,080
+58.90(+1.14%)
Jan 30, 2010
5146
5230
5146
5188
1,281,845,760
+42.80(+0.83%)
Jan 29, 2010
5218
5280
5146
5146
1,294,378,368
-71.80(-1.38%)
Jan 28, 2010
5277
5277
5193
5218
1,271,716,864
-59.40(-1.13%)
Jan 27, 2010
5260
5277
5216
5277
1,015,919,808
+16.60(+0.32%)
Jan 26, 2010
5303
5331
5253
5260
1,024,448,768
+0.00(+0.00%)
Jan 25, 2010
5303
5331
5253
5260
1,024,448,768
-42.69(-0.81%)
Jan 24, 2010
5335
5346
5253
5303
0
-0.01(-0.00%)
Jan 23, 2010
5335
5346
5253
5303
1,645,842,432
-32.10(-0.60%)
Jan 22, 2010
5421
5468
5332
5335
1,345,500,544
-85.70(-1.58%)
Jan 21, 2010
5513
5513
5404
5421
1,199,200,896
-92.30(-1.67%)
Jan 20, 2010
5494
5532
5431
5513
1,107,801,600
+18.70(+0.34%)
Jan 19, 2010
5455
5504
5454
5494
776,795,200
+0.00(+0.00%)
Jan 18, 2010
5455
5504
5454
5494
776,795,200
+39.03(+0.72%)
Jan 17, 2010
5498
5527
5450
5455
0
-0.03(-0.00%)
Jan 16, 2010
5498
5527
5450
5455
1,743,437,824
-42.80(-0.78%)
Jan 15, 2010
5474
5522
5474
5498
928,036,096
+24.70(+0.45%)
Jan 14, 2010
5499
5510
5451
5474
849,923,008
-25.20(-0.46%)
Jan 13, 2010
5538
5550
5460
5499
957,401,728
-39.40(-0.71%)
Jan 12, 2010
5534
5600
5528
5538
901,194,880
+0.00(+0.00%)
Jan 11, 2010
5534
5600
5528
5538
901,194,880
+3.86(+0.07%)
Jan 10, 2010
5527
5549
5495
5534
0
+0.04(+0.00%)
Jan 09, 2010
5527
5549
5495
5534
1,006,420,608
+7.50(+0.14%)
Jan 08, 2010
5530
5552
5500
5527
1,162,933,760
-3.30(-0.06%)
Jan 07, 2010
5522
5536
5498
5530
998,295,296
+7.50(+0.14%)
Jan 06, 2010
5500
5536
5481
5522
1,149,301,248
+22.20(+0.40%)
Jan 05, 2010
5413
5500
5411
5500
750,942,016
+0.00(+0.00%)
Jan 04, 2010
5413
5500
5411
5500
750,942,016
+87.42(+1.62%)
Jan 03, 2010
5398
5432
5390
5413
0
-0.02(-0.00%)
Jan 02, 2010
5413
5413
5413
5413
0
+0.00(+0.00%)
Jan 01, 2010
5398
5432
5390
5413
173,847,600
+15.00(+0.28%)
Dec 31, 2009
5438
5443
5391
5398
345,719,712
-39.70(-0.73%)
Dec 30, 2009
5402
5445
5402
5438
387,897,888
+35.20(+0.65%)
Dec 29, 2009
5402
5402
5402
5402
0
+0.00(+0.00%)
Dec 28, 2009
5402
5402
5402
5402
0
-0.01(-0.00%)
Dec 27, 2009
5372
5402
5368
5402
0
+0.01(+0.00%)
Dec 26, 2009
5402
5402
5402
5402
0
+0.00(+0.00%)
Dec 25, 2009
5372
5402
5368
5402
231,029,600
+30.00(+0.56%)
Dec 24, 2009
5329
5387
5329
5372
482,896,192
+43.70(+0.82%)
Dec 23, 2009
5294
5362
5294
5329
555,721,792
+34.70(+0.66%)
Dec 22, 2009
5197
5320
5197
5294
791,039,872
+0.00(+0.00%)
Dec 21, 2009
5197
5320
5197
5294
791,039,872
+97.19(+1.87%)
Dec 20, 2009
5218
5288
5197
5197
0
+0.01(+0.00%)
Dec 19, 2009
5218
5288
5197
5197
2,130,863,360
-20.80(-0.40%)
Dec 18, 2009
5320
5320
5218
5218
1,163,068,416
-102.70(-1.93%)
Dec 17, 2009
5286
5335
5284
5320
890,712,704
+34.50(+0.65%)
Dec 16, 2009
5315
5328
5251
5286
822,309,632
-29.50(-0.56%)
Dec 15, 2009
5262
5331
5262
5315
1,090,034,432
+0.00(+0.00%)
Dec 14, 2009
5262
5331
5262
5315
1,090,034,432
+53.70(+1.02%)
Dec 12, 2009
5244
5312
5244
5262
972,486,720
+17.20(+0.33%)
Dec 11, 2009
5204
5254
5194
5244
1,108,489,344
+40.50(+0.78%)
Dec 10, 2009
5223
5246
5176
5204
1,211,440,640
-19.20(-0.37%)
Dec 09, 2009
5311
5323
5206
5223
1,303,308,544
-87.60(-1.65%)
Dec 08, 2009
5322
5329
5251
5311
1,072,522,880
+0.00(+0.00%)
Dec 07, 2009
5322
5329
5251
5311
1,072,522,880
-11.70(-0.22%)
Dec 05, 2009
5313
5374
5273
5322
1,344,173,952
+9.40(+0.18%)
Dec 04, 2009
5327
5372
5312
5313
1,471,991,168
-14.40(-0.27%)
Dec 03, 2009
5312
5348
5283
5327
1,535,114,112
+15.20(+0.29%)
Dec 02, 2009
5191
5312
5191
5312
1,351,286,016
+121.50(+2.34%)
Dec 01, 2009
5246
5270
5191
5191
1,274,511,104
+0.00(+0.00%)
Nov 30, 2009
5246
5270
5191
5191
1,274,511,104
-55.03(-1.05%)
Nov 29, 2009
5194
5271
5104
5246
0
+0.03(+0.00%)
Nov 28, 2009
5194
5271
5104
5246
1,511,711,616
+51.60(+0.99%)
Nov 27, 2009
5365
5365
5189
5194
1,110,331,136
-170.70(-3.18%)
Nov 26, 2009
5324
5372
5324
5365
1,022,719,488
+40.80(+0.77%)
Nov 25, 2009
5356
5375
5309
5324
1,133,815,936
-31.50(-0.59%)
Nov 24, 2009
5251
5380
5251
5356
721,784,576
+0.00(+0.00%)
Nov 23, 2009
5251
5380
5251
5356
721,784,576
+104.09(+1.98%)
Nov 22, 2009
5268
5309
5224
5251
0
+0.01(+0.00%)
Nov 21, 2009
5268
5309
5224
5251
1,164,314,880
-16.30(-0.31%)
Nov 20, 2009
5342
5344
5254
5268
969,705,984
-74.40(-1.39%)
Nov 19, 2009
5346
5372
5332
5342
1,023,292,480
-3.80(-0.07%)
Nov 18, 2009
5383
5383
5337
5346
861,148,224
-36.80(-0.68%)
Nov 17, 2009
5296
5397
5296
5383
786,345,472
+0.00(+0.00%)
Nov 16, 2009
5296
5397
5296
5383
786,345,472
+86.32(+1.63%)
Nov 15, 2009
5276
5297
5251
5296
0
-0.02(-0.00%)
Nov 14, 2009
5276
5297
5251
5296
825,549,568
+19.90(+0.38%)
Nov 13, 2009
5267
5305
5254
5276
1,021,883,072
+9.70(+0.18%)
Nov 12, 2009
5231
5301
5231
5267
1,048,756,672
+36.20(+0.69%)
Nov 11, 2009
5235
5264
5222
5231
1,093,802,752
-4.60(-0.09%)
Nov 10, 2009
5143
5240
5143
5235
866,590,208
+0.00(+0.00%)
Nov 09, 2009
5143
5240
5143
5235
866,590,208
+92.48(+1.80%)
Nov 08, 2009
5126
5150
5078
5143
0
+0.02(+0.00%)
Nov 07, 2009
5126
5159
5078
5143
1,026,864,192
+17.10(+0.33%)
Nov 06, 2009
5107
5155
5037
5126
1,004,107,712
+17.70(+0.35%)
Nov 05, 2009
5037
5121
5037
5108
959,549,696
+70.70(+1.40%)
Nov 04, 2009
5104
5104
4985
5037
1,355,407,232
-67.30(-1.32%)
Nov 03, 2009
5045
5116
5022
5104
1,039,674,880
+0.00(+0.00%)
Nov 02, 2009
5045
5116
5022
5104
1,039,674,880
+59.95(+1.19%)
Nov 01, 2009
5138
5170
5024
5045
0
+0.00(+0.00%)
Oct 31, 2009
5138
5170
5024
5045
0
-0.05(-0.00%)
Oct 30, 2009
5138
5170
5024
5045
1,400,463,232
-93.10(-1.81%)
Oct 29, 2009
5080
5146
5043
5138
1,347,176,960
+57.30(+1.13%)
Oct 28, 2009
5201
5201
5074
5080
1,417,096,320
-120.60(-2.32%)
Oct 27, 2009
5192
5231
5182
5201
1,445,543,936
+9.30(+0.18%)
Oct 26, 2009
5243
5281
5166
5192
934,833,984
+0.00(+0.00%)
Oct 25, 2009
5243
5281
5166
5192
934,833,984
-50.87(-0.97%)
Oct 24, 2009
5207
5300
5207
5243
0
-0.03(-0.00%)
Oct 23, 2009
5207
5300
5207
5243
983,285,504
+35.20(+0.68%)
Oct 22, 2009
5258
5258
5166
5207
1,018,440,512
-50.50(-0.96%)
Oct 21, 2009
5243
5268
5174
5258
1,133,964,160
+14.50(+0.28%)
Oct 20, 2009
5282
5298
5243
5243
1,072,976,896
-38.10(-0.72%)
Oct 19, 2009
5190
5282
5190
5282
827,031,104
+0.00(+0.00%)
Oct 18, 2009
5190
5282
5190
5282
827,031,104
+91.30(+1.76%)
Oct 16, 2009
5223
5273
5176
5190
1,178,422,656
-32.80(-0.63%)
Oct 15, 2009
5256
5268
5219
5223
1,109,682,688
-33.10(-0.63%)
Oct 14, 2009
5154
5261
5154
5256
1,217,384,064
+101.90(+1.98%)
Oct 13, 2009
5210
5222
5154
5154
1,120,979,200
-56.00(-1.07%)
Oct 12, 2009
5162
5231
5162
5210
779,456,128
+0.00(+0.00%)
Oct 11, 2009
5162
5231
5162
5210
779,456,128
+48.30(+0.94%)
Oct 09, 2009
5155
5172
5130
5162
930,745,024
+7.30(+0.14%)
Oct 08, 2009
5109
5173
5109
5155
1,182,270,208
+45.70(+0.89%)
Oct 07, 2009
5138
5156
5104
5109
926,710,272
-29.10(-0.57%)
Oct 06, 2009
5024
5150
5024
5138
1,041,875,392
+113.70(+2.26%)
Oct 05, 2009
4989
5024
4977
5024
934,716,928
+0.00(+0.00%)
Oct 04, 2009
4989
5024
4977
5024
934,716,928
+35.60(+0.71%)
Oct 02, 2009
5048
5048
4955
4989
1,337,511,424
-59.10(-1.17%)
Oct 01, 2009
5134
5164
5044
5048
1,109,157,248
-86.10(-1.68%)
Sep 30, 2009
5160
5190
5093
5134
1,216,010,752
-25.80(-0.50%)
Sep 29, 2009
5166
5184
5136
5160
906,053,824
-6.00(-0.12%)
Sep 28, 2009
5082
5171
5051
5166
925,739,584
+0.00(+0.00%)
Sep 27, 2009
5082
5171
5051
5166
925,739,584
+83.50(+1.64%)
Sep 25, 2009
5079
5122
5079
5082
972,278,208
+2.90(+0.06%)
Sep 24, 2009
5139
5165
5073
5079
1,161,742,336
-60.10(-1.17%)
Sep 23, 2009
5143
5175
5127
5139
1,012,734,016
-3.20(-0.06%)
Sep 22, 2009
5134
5190
5134
5143
796,945,472
+8.20(+0.16%)
Sep 21, 2009
5173
5182
5108
5134
957,357,120
+0.00(+0.00%)
Sep 20, 2009
5173
5182
5108
5134
957,357,120
-38.50(-0.74%)
Sep 18, 2009
5164
5184
5147
5173
1,596,938,624
+8.90(+0.17%)
Sep 17, 2009
5124
5173
5124
5164
1,020,059,904
+39.90(+0.78%)
Sep 16, 2009
5042
5131
5042
5124
1,133,393,024
+82.00(+1.63%)
Sep 15, 2009
5019
5063
4996
5042
880,588,096
+23.20(+0.46%)
Sep 14, 2009
5012
5021
4954
5019
707,999,296
+0.00(+0.00%)
Sep 13, 2009
5012
5021
4954
5019
707,999,296
+7.40(+0.15%)
Sep 11, 2009
4988
5039
4988
5012
1,012,630,080
+23.80(+0.48%)
Sep 10, 2009
5004
5035
4957
4988
1,108,534,144
-16.60(-0.33%)
Sep 09, 2009
4947
5004
4928
5004
913,778,880
+57.00(+1.15%)
Sep 08, 2009
4933
4972
4926
4947
1,104,404,352
+14.10(+0.29%)
Sep 07, 2009
4852
4942
4852
4933
762,580,224
+0.00(+0.00%)
Sep 06, 2009
4852
4942
4852
4933
762,580,224
+81.50(+1.68%)
Sep 04, 2009
4797
4874
4797
4852
938,072,832
+54.90(+1.14%)
Sep 03, 2009
4818
4842
4789
4797
965,052,416
-20.80(-0.43%)
Sep 02, 2009
4820
4822
4776
4818
1,274,571,648
-2.10(-0.04%)
Sep 01, 2009
4909
4921
4820
4820
1,150,970,496
-89.20(-1.82%)
Aug 31, 2009
4909
4909
4909
4909
0
+0.00(+0.00%)
Aug 30, 2009
4909
4909
4909
4909
0
+0.00(+0.00%)
Aug 28, 2009
4869
4944
4869
4909
1,070,449,984
+39.50(+0.81%)
Aug 27, 2009
4891
4906
4855
4869
912,983,488
-21.20(-0.43%)
Aug 26, 2009
4917
4927
4872
4891
907,787,392
-26.20(-0.53%)
Aug 25, 2009
4896
4923
4859
4917
1,044,396,096
+20.60(+0.42%)
Aug 24, 2009
4851
4911
4851
4896
900,326,912
+0.00(+0.00%)
Aug 23, 2009
4851
4911
4851
4896
900,326,912
+45.30(+0.93%)
Aug 21, 2009
4757
4858
4736
4851
1,320,141,056
+94.30(+1.98%)
Aug 20, 2009
4690
4767
4690
4757
943,369,280
+66.90(+1.43%)
Aug 19, 2009
4686
4698
4625
4690
773,947,328
+3.90(+0.08%)
Aug 18, 2009
4645
4688
4645
4686
732,862,976
+40.80(+0.88%)
Aug 17, 2009
4714
4714
4610
4645
800,042,880
+0.00(+0.00%)
Aug 16, 2009
4714
4714
4610
4645
800,042,880
-69.00(-1.46%)
Aug 14, 2009
4756
4790
4700
4714
871,182,592
-41.50(-0.87%)
Aug 13, 2009
4717
4790
4717
4756
1,013,328,768
+38.70(+0.82%)
Aug 12, 2009
4671
4723
4632
4717
1,010,701,376
+45.50(+0.97%)
Aug 11, 2009
4722
4744
4658
4671
1,051,822,080
-50.90(-1.08%)
Aug 10, 2009
4732
4732
4689
4722
892,251,712
+0.00(+0.00%)
Aug 09, 2009
4732
4732
4689
4722
892,251,712
-9.40(-0.20%)
Aug 07, 2009
4690
4744
4632
4732
1,528,840,448
+41.10(+0.88%)
Aug 06, 2009
4647
4730
4647
4690
1,312,467,712
+43.40(+0.93%)
Aug 05, 2009
4671
4697
4631
4647
1,392,568,576
-24.30(-0.52%)
Aug 04, 2009
4682
4682
4628
4671
958,905,088
-11.10(-0.24%)
Aug 03, 2009
4608
4710
4596
4682
1,178,151,424
+0.00(+0.00%)
Aug 02, 2009
4608
4710
4596
4682
1,178,151,424
+74.10(+1.61%)
Jul 31, 2009
4632
4646
4600
4608
1,120,900,864
-23.20(-0.50%)
Jul 30, 2009
4548
4647
4548
4632
1,158,922,112
+84.10(+1.85%)
Jul 29, 2009
4529
4582
4512
4548
895,089,408
+18.70(+0.41%)
Jul 28, 2009
4586
4616
4520
4529
966,741,376
-57.30(-1.25%)
Jul 27, 2009
4577
4615
4553
4586
874,599,424
+0.00(+0.00%)
Jul 26, 2009
4577
4615
4553
4586
874,599,424
+9.50(+0.21%)
Jul 24, 2009
4560
4603
4536
4577
1,145,016,576
+16.80(+0.37%)
Jul 23, 2009
4494
4567
4472
4560
1,104,970,752
+66.10(+1.47%)
Jul 22, 2009
4481
4498
4449
4494
928,783,424
+12.50(+0.28%)
Jul 21, 2009
4444
4502
4438
4481
1,080,316,416
+37.60(+0.85%)
Jul 20, 2009
4389
4465
4389
4444
953,645,376
+0.00(+0.00%)
Jul 19, 2009
4389
4465
4389
4444
953,645,376
+54.80(+1.25%)
Jul 17, 2009
4362
4412
4362
4389
1,076,386,560
+27.00(+0.62%)
Jul 16, 2009
4346
4385
4329
4362
924,481,408
+15.30(+0.35%)
Jul 15, 2009
4238
4346
4238
4346
916,566,208
+108.80(+2.57%)
Jul 14, 2009
4202
4256
4199
4238
867,775,424
+35.60(+0.85%)
Jul 13, 2009
4127
4209
4096
4202
833,668,480
+0.00(+0.00%)
Jul 12, 2009
4127
4209
4096
4202
833,668,480
+74.90(+1.81%)
Jul 10, 2009
4159
4160
4124
4127
814,402,176
-31.50(-0.76%)
Jul 09, 2009
4140
4186
4140
4159
900,471,616
+18.50(+0.45%)
Jul 08, 2009
4187
4198
4131
4140
1,051,898,176
-46.80(-1.12%)
Jul 07, 2009
4195
4242
4184
4187
847,664,192
-7.90(-0.19%)
Jul 06, 2009
4236
4236
4172
4195
874,675,392
+0.00(+0.00%)
Jul 05, 2009
4236
4236
4172
4195
874,675,392
-41.40(-0.98%)
Jul 03, 2009
4234
4265
4221
4236
905,300,672
+2.00(+0.05%)
Jul 02, 2009
4341
4341
4231
4234
1,271,763,456
-106.40(-2.45%)
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.