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
Swiss Market Index
(IX:
SSMI
)
12,044.59
-51.40 (-0.42%)
Daily Price
Updated: 4:45 PM EDT, Jun 15, 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
6151
6171
6108
6128
65,357,800
-16.40(-0.27%)
Jun 29, 2010
6256
6270
6120
6144
63,552,300
-166.60(-2.64%)
Jun 28, 2010
6306
6322
6267
6311
42,339,000
+35.70(+0.57%)
Jun 27, 2010
6326
6356
6261
6275
0
+0.00(+0.00%)
Jun 26, 2010
6326
6356
6261
6275
0
+0.00(+0.00%)
Jun 25, 2010
6326
6356
6261
6275
45,687,600
-45.20(-0.72%)
Jun 24, 2010
6402
6403
6317
6321
49,979,700
-61.30(-0.96%)
Jun 23, 2010
6408
6445
6366
6382
46,073,500
-81.60(-1.26%)
Jun 22, 2010
6492
6513
6444
6464
47,211,800
-56.10(-0.86%)
Jun 21, 2010
6521
6535
6504
6520
47,571,400
+72.50(+1.12%)
Jun 20, 2010
6499
6499
6435
6447
0
+0.00(+0.00%)
Jun 19, 2010
6499
6499
6435
6447
0
+0.00(+0.00%)
Jun 18, 2010
6499
6499
6435
6447
122,744,800
-28.20(-0.44%)
Jun 17, 2010
6484
6507
6458
6475
54,657,900
-14.80(-0.23%)
Jun 16, 2010
6508
6512
6453
6490
47,773,200
+5.40(+0.08%)
Jun 15, 2010
6452
6512
6446
6485
61,233,300
+12.60(+0.19%)
Jun 14, 2010
6480
6482
6441
6472
46,047,000
+45.40(+0.71%)
Jun 13, 2010
6419
6452
6386
6427
0
+0.00(+0.00%)
Jun 12, 2010
6419
6452
6386
6427
0
+0.00(+0.00%)
Jun 11, 2010
6419
6452
6386
6427
69,706,600
+50.00(+0.78%)
Jun 10, 2010
6306
6397
6291
6377
58,919,200
+57.50(+0.91%)
Jun 09, 2010
6283
6319
6225
6319
56,144,100
+73.00(+1.17%)
Jun 08, 2010
6312
6318
6208
6246
68,842,800
-44.80(-0.71%)
Jun 07, 2010
6249
6339
6234
6291
52,852,100
-8.00(-0.13%)
Jun 06, 2010
6454
6464
6299
6299
0
+0.00(+0.00%)
Jun 05, 2010
6454
6464
6299
6299
0
+0.00(+0.00%)
Jun 04, 2010
6454
6464
6299
6299
65,829,100
-119.80(-1.87%)
Jun 03, 2010
6442
6476
6414
6419
50,532,200
+50.00(+0.79%)
Jun 02, 2010
6285
6369
6274
6369
48,557,800
+52.20(+0.83%)
Jun 01, 2010
6295
6363
6224
6317
52,983,600
+4.00(+0.06%)
May 31, 2010
6323
6352
6313
6313
20,768,200
-9.32(-0.15%)
May 30, 2010
6345
6370
6313
6322
0
+0.02(+0.00%)
May 28, 2010
6345
6370
6313
6322
53,608,700
+16.70(+0.26%)
May 27, 2010
6207
6312
6171
6305
66,693,200
+137.70(+2.23%)
May 26, 2010
6170
6230
6129
6168
73,046,896
+76.00(+1.25%)
May 25, 2010
6070
6112
6029
6092
92,044,496
-115.09(-1.85%)
May 24, 2010
6231
6251
6117
6207
0
+0.00(+0.00%)
May 22, 2010
6231
6251
6117
6207
0
-0.01(-0.00%)
May 21, 2010
6231
6251
6117
6207
133,035,504
-55.80(-0.89%)
May 20, 2010
6420
6438
6199
6262
93,363,504
-112.00(-1.76%)
May 19, 2010
6416
6445
6345
6374
79,523,504
-96.40(-1.49%)
May 18, 2010
6486
6503
6433
6471
58,955,400
+41.90(+0.65%)
May 17, 2010
6387
6495
6386
6429
71,400,096
+0.22(+0.00%)
May 16, 2010
6572
6578
6425
6429
0
+0.00(+0.00%)
May 15, 2010
6572
6578
6425
6429
0
-0.02(-0.00%)
May 14, 2010
6572
6578
6424
6429
77,139,400
-146.30(-2.23%)
May 13, 2010
6575
6575
6575
6575
0
+0.00(+0.00%)
May 12, 2010
6505
6612
6481
6575
74,586,600
+66.00(+1.01%)
May 11, 2010
6420
6510
6416
6509
64,910,400
+27.00(+0.42%)
May 10, 2010
6207
6493
6207
6482
121,195,200
+276.37(+4.45%)
May 09, 2010
6626
6380
6148
6206
0
+0.00(+0.00%)
May 08, 2010
6626
6380
6148
6206
0
+0.03(+0.00%)
May 07, 2010
6386
6386
6148
6206
141,599,200
-181.90(-2.85%)
May 06, 2010
6405
6490
6368
6388
92,515,000
-61.00(-0.95%)
May 05, 2010
6500
6511
6409
6448
98,458,200
-39.90(-0.61%)
May 04, 2010
6626
6641
6477
6488
92,186,200
-119.30(-1.81%)
May 03, 2010
6604
6612
6574
6608
37,977,700
-9.12(-0.14%)
May 01, 2010
6647
6684
6597
6617
0
+0.02(+0.00%)
Apr 30, 2010
6647
6684
6591
6617
65,949,600
-49.00(-0.74%)
Apr 29, 2010
6618
6682
6590
6666
66,850,100
+89.40(+1.36%)
Apr 28, 2010
6608
6653
6556
6576
94,551,504
-91.10(-1.37%)
Apr 27, 2010
6793
6800
6668
6668
63,962,500
-136.20(-2.00%)
Apr 26, 2010
6822
6829
6796
6804
49,522,500
+35.73(+0.53%)
Apr 24, 2010
6735
6781
6703
6768
0
-0.03(-0.00%)
Apr 23, 2010
6735
6781
6703
6768
64,365,500
+47.90(+0.71%)
Apr 22, 2010
6800
6830
6698
6720
105,824,704
-94.60(-1.39%)
Apr 21, 2010
6876
6876
6802
6815
57,574,900
-27.20(-0.40%)
Apr 20, 2010
6839
6892
6829
6842
64,834,800
+38.20(+0.56%)
Apr 19, 2010
6816
6843
6775
6804
70,625,696
-89.99(-1.31%)
Apr 17, 2010
6967
6981
6896
6894
0
-0.01(-0.00%)
Apr 16, 2010
6967
6981
6869
6894
101,675,600
-73.90(-1.06%)
Apr 15, 2010
6951
6991
6921
6968
54,523,600
+51.00(+0.74%)
Apr 14, 2010
6922
6933
6887
6917
52,167,100
+30.70(+0.45%)
Apr 13, 2010
6894
6912
6866
6886
41,527,500
-25.10(-0.36%)
Apr 12, 2010
6906
6943
6902
6911
53,974,400
+22.03(+0.32%)
Apr 10, 2010
6824
6894
6819
6889
0
-0.03(-0.00%)
Apr 09, 2010
6824
6894
6819
6889
44,071,100
+98.00(+1.44%)
Apr 08, 2010
6808
6815
6754
6791
61,046,600
-52.50(-0.77%)
Apr 07, 2010
6883
6886
6842
6844
50,214,600
-42.70(-0.62%)
Apr 06, 2010
6928
6934
6860
6886
55,723,400
-2.70(-0.04%)
Apr 05, 2010
6889
6889
6889
6889
0
-0.02(-0.00%)
Apr 04, 2010
6877
6901
6858
6889
0
+0.00(+0.00%)
Apr 03, 2010
6877
6901
6858
6889
0
+0.00(+0.00%)
Apr 02, 2010
6877
6901
6858
6889
0
+0.02(+0.00%)
Apr 01, 2010
6877
6901
6858
6889
54,007,200
+15.50(+0.23%)
Mar 31, 2010
6870
6907
6847
6873
53,484,100
+2.00(+0.03%)
Mar 30, 2010
6883
6905
6868
6871
67,004,800
+20.80(+0.30%)
Mar 29, 2010
6847
6860
6822
6851
38,339,900
+11.65(+0.17%)
Mar 27, 2010
6886
6893
6823
6839
0
-0.05(-0.00%)
Mar 26, 2010
6886
6892
6823
6839
44,019,600
-55.20(-0.80%)
Mar 25, 2010
6884
6904
6871
6894
45,791,400
+14.20(+0.21%)
Mar 24, 2010
6898
6905
6842
6880
41,889,900
+2.80(+0.04%)
Mar 23, 2010
6870
6918
6861
6877
44,372,500
+10.80(+0.16%)
Mar 22, 2010
6847
6868
6798
6866
52,920,500
-14.36(-0.21%)
Mar 20, 2010
6938
6944
6866
6881
0
-0.04(-0.00%)
Mar 19, 2010
6938
6944
6866
6881
131,930,200
-16.90(-0.25%)
Mar 18, 2010
6877
6900
6874
6898
43,541,500
+5.70(+0.08%)
Mar 17, 2010
6901
6913
6879
6892
53,895,700
+17.60(+0.26%)
Mar 16, 2010
6861
6886
6854
6874
50,395,900
+49.30(+0.72%)
Mar 15, 2010
6832
6856
6822
6825
41,996,000
-11.50(-0.17%)
Mar 14, 2010
6867
6873
6825
6837
0
+0.00(+0.00%)
Mar 13, 2010
6867
6873
6825
6837
51,408,400
-15.10(-0.22%)
Mar 12, 2010
6860
6882
6828
6852
47,464,200
-21.90(-0.32%)
Mar 11, 2010
6876
6892
6846
6874
46,292,200
+5.30(+0.08%)
Mar 10, 2010
6864
6874
6831
6868
54,774,700
+17.10(+0.25%)
Mar 09, 2010
6865
6873
6823
6851
51,585,100
+0.00(+0.00%)
Mar 08, 2010
6865
6873
6823
6851
0
+3.42(+0.05%)
Mar 07, 2010
6809
6855
6787
6848
0
-0.02(-0.00%)
Mar 06, 2010
6809
6855
6788
6848
69,474,704
+42.90(+0.63%)
Mar 05, 2010
6776
6813
6760
6805
61,770,100
-8.30(-0.12%)
Mar 04, 2010
6807
6824
6781
6813
62,165,700
-6.80(-0.10%)
Mar 03, 2010
6780
6834
6752
6820
66,730,400
+28.50(+0.42%)
Mar 02, 2010
6756
6792
6745
6792
59,952,600
+0.02(+0.00%)
Mar 01, 2010
6756
6791
6745
6791
0
+80.49(+1.20%)
Feb 28, 2010
6688
6711
6663
6711
0
-0.01(-0.00%)
Feb 27, 2010
6688
6711
6654
6711
59,336,300
+67.00(+1.01%)
Feb 26, 2010
6675
6701
6615
6644
57,335,600
-44.00(-0.66%)
Feb 25, 2010
6665
6696
6639
6688
53,921,600
+38.90(+0.59%)
Feb 24, 2010
6698
6716
6642
6649
63,209,300
-38.30(-0.57%)
Feb 23, 2010
6734
6735
6680
6687
52,837,800
-0.01(-0.00%)
Feb 22, 2010
6734
6735
6680
6687
0
-22.27(-0.33%)
Feb 21, 2010
6591
6721
6589
6710
0
-0.02(-0.00%)
Feb 20, 2010
6591
6721
6589
6710
216,184,704
+72.40(+1.09%)
Feb 19, 2010
6584
6638
6573
6637
77,194,800
+69.70(+1.06%)
Feb 18, 2010
6548
6579
6534
6568
68,094,000
+69.90(+1.08%)
Feb 17, 2010
6485
6517
6437
6498
61,431,700
+56.90(+0.88%)
Feb 16, 2010
6450
6464
6432
6441
37,702,000
+0.04(+0.00%)
Feb 15, 2010
6450
6464
6432
6441
0
+24.56(+0.38%)
Feb 13, 2010
6439
6466
6379
6416
65,338,400
+12.80(+0.20%)
Feb 12, 2010
6378
6426
6353
6403
84,082,800
+69.40(+1.10%)
Feb 11, 2010
6364
6387
6313
6334
79,111,104
+19.20(+0.30%)
Feb 10, 2010
6342
6372
6299
6315
91,364,704
-32.30(-0.51%)
Feb 09, 2010
6278
6362
6240
6347
75,143,904
-0.04(-0.00%)
Feb 08, 2010
6278
6362
6240
6347
0
+82.84(+1.32%)
Feb 06, 2010
6358
6383
6246
6264
114,929,400
-132.20(-2.07%)
Feb 05, 2010
6557
6570
6390
6396
85,732,304
-157.30(-2.40%)
Feb 04, 2010
6553
6564
6523
6554
69,786,704
+3.70(+0.06%)
Feb 03, 2010
6515
6573
6492
6550
65,637,300
+53.80(+0.83%)
Feb 02, 2010
6409
6496
6404
6496
64,258,900
-0.03(-0.00%)
Feb 01, 2010
6409
6496
6404
6496
0
+55.63(+0.86%)
Jan 30, 2010
6456
6474
6404
6441
71,471,696
-1.70(-0.03%)
Jan 29, 2010
6544
6551
6442
6442
81,859,504
-30.60(-0.47%)
Jan 28, 2010
6428
6501
6424
6473
85,880,000
-11.20(-0.17%)
Jan 27, 2010
6404
6484
6386
6484
77,244,200
+32.90(+0.51%)
Jan 26, 2010
6456
6509
6442
6451
78,208,000
+0.00(+0.00%)
Jan 25, 2010
6456
6509
6442
6451
0
-42.66(-0.66%)
Jan 24, 2010
6542
6556
6449
6494
0
-0.04(-0.00%)
Jan 23, 2010
6542
6556
6449
6494
120,342,096
-85.00(-1.29%)
Jan 22, 2010
6625
6666
6576
6579
82,147,104
-7.50(-0.11%)
Jan 21, 2010
6615
6658
6576
6586
70,082,704
-47.40(-0.71%)
Jan 20, 2010
6595
6639
6519
6634
70,931,200
+30.10(+0.46%)
Jan 19, 2010
6618
6624
6590
6604
49,263,200
+0.02(+0.00%)
Jan 18, 2010
6618
6624
6590
6604
0
+27.76(+0.42%)
Jan 17, 2010
6637
6664
6562
6576
0
+0.02(+0.00%)
Jan 16, 2010
6637
6664
6562
6576
80,851,504
-51.40(-0.78%)
Jan 15, 2010
6589
6646
6574
6627
53,709,100
+72.90(+1.11%)
Jan 14, 2010
6508
6573
6508
6554
58,378,400
+12.60(+0.19%)
Jan 13, 2010
6597
6609
6517
6542
60,437,600
-50.40(-0.76%)
Jan 12, 2010
6653
6666
6592
6592
57,253,200
+0.04(+0.00%)
Jan 11, 2010
6653
6666
6592
6592
0
-25.62(-0.39%)
Jan 10, 2010
6575
6636
6574
6618
0
-0.02(-0.00%)
Jan 09, 2010
6575
6636
6574
6618
74,761,296
+62.50(+0.95%)
Jan 08, 2010
6536
6574
6495
6555
64,539,000
-4.00(-0.06%)
Jan 07, 2010
6598
6608
6550
6559
52,305,400
-19.90(-0.30%)
Jan 06, 2010
6621
6622
6547
6579
65,848,500
-52.10(-0.79%)
Jan 05, 2010
6578
6631
6576
6631
59,150,000
-0.04(-0.00%)
Jan 04, 2010
6578
6631
6576
6631
0
+85.53(+1.31%)
Jan 03, 2010
6606
6610
6531
6546
0
+0.00(+0.00%)
Jan 02, 2010
6606
6610
6531
6546
0
+0.01(+0.00%)
Jan 01, 2010
6546
6546
6546
6546
0
+0.00(+0.00%)
Dec 31, 2009
6606
6610
6531
6546
22,538,800
-62.60(-0.95%)
Dec 30, 2009
6601
6616
6587
6608
22,307,600
+17.50(+0.27%)
Dec 29, 2009
6603
6606
6583
6591
22,456,500
-0.01(-0.00%)
Dec 28, 2009
6603
6606
6583
6591
0
+11.03(+0.17%)
Dec 27, 2009
6609
6609
6556
6580
0
+0.00(+0.00%)
Dec 26, 2009
6609
6609
6556
6580
0
-0.02(-0.00%)
Dec 25, 2009
6580
6580
6580
6580
0
+0.00(+0.00%)
Dec 24, 2009
6609
6609
6556
6580
30,464,800
-2.90(-0.04%)
Dec 23, 2009
6527
6592
6527
6583
37,090,500
+78.50(+1.21%)
Dec 22, 2009
6493
6526
6473
6504
41,629,700
-0.04(-0.00%)
Dec 21, 2009
6493
6526
6473
6504
0
+40.12(+0.62%)
Dec 20, 2009
6517
6532
6464
6464
0
+0.02(+0.00%)
Dec 19, 2009
6517
6532
6464
6464
97,561,696
-24.90(-0.38%)
Dec 18, 2009
6501
6540
6476
6489
61,612,300
-43.10(-0.66%)
Dec 17, 2009
6437
6532
6436
6532
62,151,500
+92.90(+1.44%)
Dec 16, 2009
6452
6460
6422
6439
47,241,800
+6.30(+0.10%)
Dec 15, 2009
6462
6465
6412
6433
45,106,200
+0.01(+0.00%)
Dec 14, 2009
6462
6465
6412
6433
0
+21.49(+0.34%)
Dec 12, 2009
6440
6457
6412
6412
54,277,700
+1.00(+0.02%)
Dec 11, 2009
6360
6435
6351
6411
64,477,400
+58.90(+0.93%)
Dec 10, 2009
6373
6412
6332
6352
60,693,800
-48.00(-0.75%)
Dec 09, 2009
6457
6507
6373
6400
65,544,500
-70.90(-1.10%)
Dec 08, 2009
6482
6497
6446
6471
43,561,900
-0.01(-0.00%)
Dec 07, 2009
6482
6497
6446
6471
0
-30.59(-0.47%)
Dec 05, 2009
6413
6521
6397
6501
72,241,000
+57.10(+0.89%)
Dec 04, 2009
6424
6482
6417
6444
57,748,200
+57.60(+0.90%)
Dec 03, 2009
6371
6423
6365
6386
58,357,900
+14.40(+0.23%)
Dec 02, 2009
6308
6381
6308
6372
57,421,600
+111.10(+1.77%)
Dec 01, 2009
6360
6364
6261
6261
73,163,504
+0.05(+0.00%)
Nov 30, 2009
6360
6364
6261
6261
0
-75.71(-1.19%)
Nov 29, 2009
6183
6365
6179
6337
0
-0.04(-0.00%)
Nov 28, 2009
6183
6365
6179
6337
71,902,096
+53.30(+0.85%)
Nov 27, 2009
6392
6394
6263
6283
74,016,800
-138.80(-2.16%)
Nov 26, 2009
6441
6445
6397
6422
55,443,300
+24.70(+0.39%)
Nov 25, 2009
6372
6438
6366
6398
57,719,500
-12.70(-0.20%)
Nov 24, 2009
6321
6429
6320
6410
53,925,700
-0.04(-0.00%)
Nov 23, 2009
6321
6429
6320
6410
0
+132.78(+2.12%)
Nov 22, 2009
6298
6319
6233
6277
0
-0.04(-0.00%)
Nov 21, 2009
6298
6319
6233
6278
74,185,504
-9.30(-0.15%)
Nov 20, 2009
6348
6353
6274
6287
60,394,900
-82.20(-1.29%)
Nov 19, 2009
6400
6433
6369
6369
53,505,500
-7.40(-0.12%)
Nov 18, 2009
6410
6423
6368
6376
67,769,000
-46.40(-0.72%)
Nov 17, 2009
6386
6435
6384
6423
54,137,800
-0.01(-0.00%)
Nov 16, 2009
6423
6423
6423
0
+71.73(+1.13%)
Nov 15, 2009
6331
6357
6297
6351
0
-0.02(-0.00%)
Nov 14, 2009
6331
6356
6297
6351
61,035,000
-4.70(-0.07%)
Nov 13, 2009
6349
6378
6332
6356
24,041,700
-18.90(-0.30%)
Nov 12, 2009
6416
6423
6357
6375
52,322,400
+5.60(+0.09%)
Nov 11, 2009
6393
6399
6361
6369
42,475,400
-16.00(-0.25%)
Nov 10, 2009
6352
6391
6342
6385
50,743,900
-0.04(-0.00%)
Nov 09, 2009
6352
6391
6342
6385
0
+91.53(+1.45%)
Nov 08, 2009
6287
6317
6229
6294
0
+0.01(+0.00%)
Nov 07, 2009
6287
6317
6229
6294
59,614,600
+8.40(+0.13%)
Nov 06, 2009
6204
6307
6196
6285
62,099,900
+18.10(+0.29%)
Nov 05, 2009
6238
6281
6220
6267
67,905,200
+53.70(+0.86%)
Nov 04, 2009
6229
6236
6146
6213
109,723,904
-77.80(-1.24%)
Nov 03, 2009
6256
6312
6232
6291
58,592,400
-0.02(-0.00%)
Nov 02, 2009
6256
6313
6232
6291
0
+5.46(+0.09%)
Nov 01, 2009
6366
6395
6276
6286
0
+0.00(+0.00%)
Oct 31, 2009
6366
6395
6276
6286
0
-0.04(-0.00%)
Oct 30, 2009
6366
6395
6276
6286
76,290,896
-65.50(-1.03%)
Oct 29, 2009
6234
6357
6222
6351
84,519,104
+71.40(+1.14%)
Oct 28, 2009
6353
6358
6269
6280
86,446,800
-88.10(-1.38%)
Oct 27, 2009
6318
6394
6296
6368
75,348,496
+64.60(+1.02%)
Oct 26, 2009
6405
6410
6292
6303
57,731,600
-74.66(-1.17%)
Oct 25, 2009
6455
6474
6372
6378
0
+0.00(+0.00%)
Oct 24, 2009
6455
6474
6372
6378
0
-0.04(-0.00%)
Oct 23, 2009
6455
6474
6372
6378
61,353,400
-27.80(-0.43%)
Oct 22, 2009
6371
6440
6332
6406
76,389,904
-28.80(-0.45%)
Oct 21, 2009
6427
6459
6346
6435
69,681,296
+7.40(+0.12%)
Oct 20, 2009
6448
6467
6408
6427
56,558,300
-9.10(-0.14%)
Oct 19, 2009
6382
6444
6380
6436
50,020,100
+91.10(+1.44%)
Oct 16, 2009
6415
6434
6311
6345
59,802,300
-37.90(-0.59%)
Oct 15, 2009
6400
6414
6362
6383
65,790,600
-22.70(-0.35%)
Oct 14, 2009
6372
6425
6359
6406
72,266,200
+84.60(+1.34%)
Oct 13, 2009
6375
6389
6310
6321
50,368,800
-56.50(-0.89%)
Oct 12, 2009
6314
6404
6310
6378
49,539,500
+86.20(+1.37%)
Oct 09, 2009
6294
6330
6271
6292
46,393,300
-14.20(-0.23%)
Oct 08, 2009
6318
6330
6272
6306
55,664,400
+45.70(+0.73%)
Oct 07, 2009
6254
6297
6244
6260
52,347,200
-17.10(-0.27%)
Oct 06, 2009
6201
6293
6174
6277
61,794,600
+114.30(+1.85%)
Oct 05, 2009
6139
6190
6127
6163
45,513,300
+12.70(+0.21%)
Oct 02, 2009
6210
6217
6108
6150
80,428,096
-105.00(-1.68%)
Oct 01, 2009
6333
6367
6240
6255
89,792,800
-68.00(-1.08%)
Sep 30, 2009
6320
6357
6275
6323
63,540,900
+6.50(+0.10%)
Sep 29, 2009
6306
6331
6267
6317
45,940,900
+27.40(+0.44%)
Sep 28, 2009
6208
6293
6162
6289
50,564,600
+52.40(+0.84%)
Sep 25, 2009
6272
6274
6212
6237
55,447,600
-38.50(-0.61%)
Sep 24, 2009
6314
6352
6259
6275
59,217,200
-74.40(-1.17%)
Sep 23, 2009
6340
6385
6337
6350
46,317,700
+9.10(+0.14%)
Sep 22, 2009
6323
6395
6322
6341
54,710,600
+34.50(+0.55%)
Sep 21, 2009
6320
6330
6273
6306
46,548,000
-18.90(-0.30%)
Sep 18, 2009
6311
6356
6305
6325
139,886,000
+7.40(+0.12%)
Sep 17, 2009
6346
6347
6300
6318
77,311,600
+17.80(+0.28%)
Sep 16, 2009
6224
6319
6224
6300
57,611,200
+86.70(+1.40%)
Sep 15, 2009
6226
6237
6193
6213
49,771,800
-12.40(-0.20%)
Sep 14, 2009
6187
6231
6159
6226
43,664,600
-7.40(-0.12%)
Sep 11, 2009
6228
6241
6203
6233
56,255,200
+24.60(+0.40%)
Sep 10, 2009
6234
6236
6175
6208
64,832,900
+6.40(+0.10%)
Sep 09, 2009
6171
6202
6153
6202
61,714,400
+7.30(+0.12%)
Sep 08, 2009
6203
6214
6164
6195
48,120,400
+12.70(+0.21%)
Sep 07, 2009
6171
6194
6156
6182
37,248,600
+62.90(+1.03%)
Sep 04, 2009
6100
6131
6087
6119
53,174,800
+45.40(+0.75%)
Sep 03, 2009
6096
6101
6049
6074
65,952,000
-15.50(-0.25%)
Sep 02, 2009
6106
6121
6036
6089
74,995,200
-39.00(-0.64%)
Sep 01, 2009
6250
6252
6123
6128
72,396,800
-88.90(-1.43%)
Aug 31, 2009
6173
6223
6165
6217
70,363,600
+5.50(+0.09%)
Aug 28, 2009
6204
6262
6188
6212
66,067,900
+42.40(+0.69%)
Aug 27, 2009
6166
6189
6131
6169
66,639,000
-7.80(-0.13%)
Aug 26, 2009
6188
6217
6162
6177
55,481,600
-23.90(-0.39%)
Aug 25, 2009
6153
6222
6146
6201
57,909,400
+6.50(+0.10%)
Aug 24, 2009
6176
6205
6153
6194
75,032,000
+54.60(+0.89%)
Aug 21, 2009
6036
6150
6035
6140
113,925,296
+107.80(+1.79%)
Aug 20, 2009
6020
6068
6017
6032
109,981,296
+51.20(+0.86%)
Aug 19, 2009
5920
5989
5898
5981
70,757,800
+27.00(+0.45%)
Aug 18, 2009
5906
5954
5884
5954
50,356,300
+70.10(+1.19%)
Aug 17, 2009
5938
5945
5861
5884
60,338,400
-101.60(-1.70%)
Aug 14, 2009
6003
6040
5956
5985
67,628,400
-1.40(-0.02%)
Aug 13, 2009
5969
6014
5965
5987
100,773,104
+24.20(+0.41%)
Aug 12, 2009
5919
5966
5874
5962
89,929,600
+12.50(+0.21%)
Aug 11, 2009
6004
6017
5939
5950
54,400,600
-57.50(-0.96%)
Aug 10, 2009
5999
6016
5985
6008
37,271,400
-18.90(-0.31%)
Aug 07, 2009
5934
6027
5903
6026
66,809,000
+58.30(+0.98%)
Aug 06, 2009
5959
6000
5940
5968
58,919,200
+56.20(+0.95%)
Aug 05, 2009
5928
5959
5893
5912
58,931,800
-27.90(-0.47%)
Aug 04, 2009
5964
5978
5897
5940
78,736,600
-27.60(-0.46%)
Aug 03, 2009
5955
6002
5952
5967
77,768,000
+16.70(+0.28%)
Jul 31, 2009
5913
5978
5910
5951
83,850,000
+18.10(+0.31%)
Jul 30, 2009
5818
5937
5815
5933
67,094,800
+145.40(+2.51%)
Jul 29, 2009
5757
5812
5755
5787
55,648,000
+24.40(+0.42%)
Jul 28, 2009
5803
5826
5750
5763
56,695,000
-12.10(-0.21%)
Jul 27, 2009
5803
5808
5750
5775
53,574,800
+14.00(+0.24%)
Jul 24, 2009
5734
5788
5723
5761
72,840,800
-4.60(-0.08%)
Jul 23, 2009
5666
5766
5637
5766
84,618,800
+128.50(+2.28%)
Jul 22, 2009
5640
5649
5604
5637
58,600,800
+0.80(+0.01%)
Jul 21, 2009
5633
5677
5622
5636
55,187,600
+8.30(+0.15%)
Jul 20, 2009
5616
5660
5604
5628
52,073,200
+33.80(+0.60%)
Jul 17, 2009
5578
5602
5551
5594
56,099,600
+55.50(+1.00%)
Jul 16, 2009
5484
5561
5474
5539
60,522,800
+65.30(+1.19%)
Jul 15, 2009
5389
5474
5388
5473
65,452,800
+108.30(+2.02%)
Jul 14, 2009
5356
5397
5330
5365
66,895,600
+49.70(+0.94%)
Jul 13, 2009
5222
5316
5205
5315
52,452,800
+77.50(+1.48%)
Jul 10, 2009
5283
5286
5230
5238
55,289,200
-67.60(-1.27%)
Jul 09, 2009
5318
5347
5300
5305
64,030,200
+16.00(+0.30%)
Jul 08, 2009
5305
5353
5289
5289
59,482,800
-39.80(-0.75%)
Jul 07, 2009
5366
5397
5329
5329
53,146,200
-24.90(-0.47%)
Jul 06, 2009
5308
5358
5281
5354
51,297,600
+15.60(+0.29%)
Jul 03, 2009
5370
5373
5324
5338
39,599,200
-16.70(-0.31%)
Jul 02, 2009
5451
5461
5354
5355
55,100,400
-117.70(-2.15%)
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.