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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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, 2009
1.620
1.740
1.620
1.650
5,076
+0.00(+0.00%)
Jun 29, 2009
1.650
1.680
1.650
1.650
4,450
-0.04(-2.37%)
Jun 26, 2009
1.690
1.690
1.650
1.690
2,995
+0.00(+0.00%)
Jun 25, 2009
1.730
1.750
1.619
1.690
7,500
-0.04(-2.31%)
Jun 24, 2009
1.850
1.850
1.720
1.730
3,028
+0.00(+0.00%)
Jun 23, 2009
1.750
1.754
1.730
1.730
2,791
-0.07(-3.89%)
Jun 22, 2009
1.770
1.800
1.750
1.800
2,600
-0.13(-6.74%)
Jun 18, 2009
1.750
1.930
1.930
1.930
3,229
+0.06(+3.21%)
Jun 17, 2009
1.870
1.870
1.870
1.870
233
-0.07(-3.61%)
Jun 16, 2009
1.970
1.990
1.750
1.940
4,000
+0.09(+4.86%)
Jun 15, 2009
1.910
1.950
1.850
1.850
5,600
+0.00(+0.00%)
Jun 12, 2009
1.920
1.920
1.850
1.850
1,827
-0.07(-3.65%)
Jun 11, 2009
1.950
1.950
1.810
1.920
18,474
+0.01(+0.52%)
Jun 10, 2009
1.750
1.920
1.750
1.910
7,000
-0.00(-0.01%)
Jun 09, 2009
1.750
1.920
1.750
1.910
4,189
+0.10(+5.53%)
Jun 08, 2009
1.791
1.810
1.791
1.810
450
-0.02(-1.09%)
Jun 05, 2009
1.876
1.970
1.830
1.830
5,630
+0.05(+2.81%)
Jun 04, 2009
1.790
1.860
1.750
1.780
1,800
+0.00(+0.00%)
Jun 03, 2009
1.760
1.885
1.760
1.780
860
-0.13(-6.81%)
Jun 02, 2009
1.910
1.911
1.760
1.910
1,573
-0.01(-0.52%)
Jun 01, 2009
1.800
1.940
1.720
1.920
35,650
-0.03(-1.54%)
May 29, 2009
1.800
1.950
1.800
1.950
638
+0.05(+2.64%)
May 28, 2009
1.940
1.940
1.810
1.900
501
+0.05(+2.70%)
May 27, 2009
1.950
1.950
1.850
1.850
26,136
+0.00(+0.00%)
May 26, 2009
1.730
1.850
1.730
1.850
5,300
+0.11(+6.20%)
May 22, 2009
1.850
1.850
1.730
1.742
532
-0.11(-5.84%)
May 21, 2009
1.830
1.850
1.790
1.850
3,750
+0.13(+7.56%)
May 20, 2009
1.680
1.720
1.650
1.720
2,500
+0.02(+1.18%)
May 19, 2009
1.650
1.700
1.650
1.700
3,000
+0.05(+3.03%)
May 15, 2009
1.660
1.650
1.650
1.650
700
-0.10(-5.71%)
May 14, 2009
1.840
1.840
1.580
1.750
19,202
+0.17(+10.76%)
May 13, 2009
1.650
1.650
1.580
1.580
450
-0.17(-9.71%)
May 12, 2009
1.900
1.900
1.490
1.750
24,634
-0.15(-7.89%)
May 11, 2009
1.900
1.950
1.900
1.900
89,470
+0.05(+2.70%)
May 08, 2009
1.710
1.850
1.660
1.850
28,960
+0.02(+1.09%)
May 07, 2009
1.810
1.830
1.810
1.830
800
+0.00(+0.00%)
May 06, 2009
1.830
1.830
1.830
1.830
3,650
+0.00(+0.00%)
May 05, 2009
1.810
1.850
1.810
1.830
6,408
-0.02(-1.08%)
May 04, 2009
1.850
1.850
1.790
1.850
9,875
+0.04(+2.20%)
May 01, 2009
1.800
1.850
1.770
1.810
22,300
+0.06(+3.43%)
Apr 30, 2009
1.650
1.800
1.650
1.750
7,100
+0.03(+1.74%)
Apr 29, 2009
1.460
1.750
1.450
1.720
18,192
-0.01(-0.58%)
Apr 28, 2009
1.720
1.730
1.720
1.730
350
+0.03(+1.76%)
Apr 24, 2009
1.700
1.700
1.700
1.700
0
-0.05(-2.86%)
Apr 23, 2009
1.740
1.750
1.740
1.750
1,400
+0.03(+1.75%)
Apr 22, 2009
1.750
1.750
1.720
1.720
3,803
+0.01(+0.57%)
Apr 21, 2009
1.730
1.730
1.700
1.710
2,744
+0.07(+4.27%)
Apr 20, 2009
1.730
1.730
1.640
1.640
1,100
+0.01(+0.61%)
Apr 17, 2009
1.750
1.750
1.600
1.630
3,928
+0.03(+1.87%)
Apr 16, 2009
1.580
1.640
1.550
1.600
2,550
+0.04(+2.56%)
Apr 15, 2009
1.530
1.640
1.510
1.560
1,400
+0.06(+4.00%)
Apr 14, 2009
1.570
1.630
1.500
1.500
2,686
+0.01(+0.67%)
Apr 13, 2009
1.750
1.750
1.434
1.490
1,650
-0.09(-5.70%)
Apr 09, 2009
1.550
1.580
1.550
1.580
700
+0.03(+1.94%)
Apr 08, 2009
1.550
1.550
1.450
1.550
900
+0.18(+12.80%)
Apr 07, 2009
1.580
1.600
1.300
1.374
8,450
-0.04(-2.55%)
Apr 06, 2009
1.400
1.410
1.400
1.410
900
-0.03(-2.08%)
Apr 03, 2009
1.581
1.600
1.440
1.440
550
-0.14(-8.86%)
Apr 02, 2009
1.620
1.620
1.480
1.580
309
-0.04(-2.47%)
Apr 01, 2009
1.560
1.620
1.420
1.620
300
+0.21(+14.89%)
Mar 31, 2009
1.600
1.600
1.410
1.410
15,235
-0.09(-6.00%)
Mar 30, 2009
1.630
1.630
1.500
1.500
275
-0.02(-1.32%)
Mar 25, 2009
1.410
1.520
1.520
1.520
5,000
+0.02(+1.34%)
Mar 24, 2009
1.480
1.640
1.360
1.500
3,462
+0.02(+1.35%)
Mar 23, 2009
1.250
1.480
1.250
1.480
1,200
+0.08(+5.71%)
Mar 20, 2009
1.410
1.410
1.400
1.400
200
-0.20(-12.50%)
Mar 19, 2009
1.380
1.750
1.370
1.600
1,450
-0.09(-5.21%)
Mar 18, 2009
1.750
1.750
1.460
1.688
2,910
+0.19(+12.53%)
Mar 17, 2009
1.490
1.740
1.450
1.500
9,250
+0.11(+7.91%)
Mar 16, 2009
1.390
1.400
1.380
1.390
2,338
+0.02(+1.46%)
Mar 13, 2009
1.360
1.480
1.350
1.370
4,800
+0.01(+0.74%)
Mar 12, 2009
1.340
1.400
1.340
1.360
400
-0.03(-2.16%)
Mar 11, 2009
1.320
1.390
1.310
1.390
940
+0.09(+6.92%)
Mar 10, 2009
1.290
1.467
1.290
1.300
4,096
+0.00(+0.00%)
Mar 09, 2009
1.390
1.400
1.300
1.300
3,050
+0.00(+0.00%)
Mar 06, 2009
1.340
1.390
1.300
1.300
1,850
-0.09(-6.47%)
Mar 05, 2009
1.390
1.390
1.390
1.390
100
-0.11(-7.33%)
Mar 04, 2009
1.490
1.500
1.460
1.500
2,200
-0.15(-9.09%)
Mar 02, 2009
1.570
1.650
1.500
1.650
1,755
+0.10(+6.45%)
Feb 27, 2009
1.500
1.550
1.500
1.550
1,225
-0.18(-10.40%)
Feb 26, 2009
1.700
1.730
1.531
1.730
1,540
-0.06(-3.52%)
Feb 25, 2009
1.510
1.800
1.510
1.793
1,100
+0.05(+3.06%)
Feb 20, 2009
1.690
1.740
1.740
1.740
23,900
+0.04(+2.35%)
Feb 19, 2009
1.730
1.730
1.700
1.700
2,050
+0.00(+0.00%)
Feb 18, 2009
1.730
1.730
1.700
1.700
5,529
-0.02(-1.16%)
Feb 17, 2009
1.830
1.830
1.720
1.720
3,116
-0.22(-11.34%)
Feb 12, 2009
2.020
1.940
1.940
1.940
200
+0.14(+7.78%)
Feb 11, 2009
2.070
2.070
1.800
1.800
1,885
-0.20(-10.00%)
Feb 10, 2009
2.050
2.050
2.000
2.000
1,050
+0.17(+9.53%)
Feb 09, 2009
1.770
1.826
1.770
1.826
6,165
+0.07(+3.75%)
Feb 06, 2009
1.770
1.770
1.760
1.760
2,200
-0.13(-6.88%)
Feb 05, 2009
1.940
1.940
1.730
1.890
2,200
-0.08(-4.06%)
Feb 04, 2009
1.660
1.970
1.660
1.970
524
+0.32(+19.39%)
Feb 03, 2009
1.840
1.840
1.600
1.650
5,300
-0.29(-14.95%)
Feb 02, 2009
2.000
2.000
1.940
1.940
200
+0.10(+5.43%)
Jan 30, 2009
1.840
1.840
1.840
1.840
200
-0.23(-11.11%)
Jan 28, 2009
2.070
2.070
2.070
2.070
100
+0.02(+0.98%)
Jan 27, 2009
2.140
2.140
2.050
2.050
3,225
+0.13(+6.77%)
Jan 26, 2009
1.810
2.000
1.750
1.920
5,988
+0.02(+1.05%)
Jan 23, 2009
2.080
2.080
1.880
1.900
1,926
+0.02(+1.06%)
Jan 22, 2009
1.860
1.880
1.860
1.880
300
+0.02(+1.08%)
Jan 21, 2009
1.630
2.180
1.630
1.860
14,497
+0.31(+20.00%)
Jan 20, 2009
1.620
1.690
1.550
1.550
5,779
-0.07(-4.32%)
Jan 16, 2009
1.620
1.660
1.620
1.620
1,426
+0.01(+0.62%)
Jan 15, 2009
1.600
1.610
1.600
1.610
3,200
-0.02(-1.22%)
Jan 14, 2009
1.760
1.760
1.510
1.630
7,961
-0.15(-8.43%)
Jan 13, 2009
2.000
2.000
1.780
1.780
5,700
-0.17(-8.72%)
Jan 12, 2009
2.110
2.110
1.950
1.950
6,320
-0.21(-9.72%)
Jan 09, 2009
2.110
2.160
2.100
2.160
1,900
-0.17(-7.30%)
Jan 08, 2009
2.400
2.400
2.220
2.330
25,227
+0.06(+2.64%)
Jan 07, 2009
2.270
2.270
2.270
2.270
7,956
-0.07(-2.99%)
Jan 06, 2009
2.000
2.340
2.000
2.340
2,270
+0.07(+3.08%)
Jan 05, 2009
2.300
2.300
2.170
2.270
5,885
+0.11(+5.09%)
Jan 02, 2009
2.150
2.290
2.150
2.160
3,600
+0.38(+21.35%)
Dec 31, 2008
1.820
1.941
1.770
1.780
16,340
-0.11(-5.82%)
Dec 30, 2008
1.960
2.000
1.890
1.890
12,286
-0.11(-5.50%)
Dec 29, 2008
2.042
2.080
1.880
2.000
6,860
-0.12(-5.66%)
Dec 26, 2008
1.900
2.410
1.900
2.120
7,125
+0.22(+11.58%)
Dec 24, 2008
1.960
1.960
1.850
1.900
4,605
-0.11(-5.47%)
Dec 23, 2008
2.030
2.060
2.010
2.010
9,170
-0.19(-8.64%)
Dec 22, 2008
2.210
2.277
2.200
2.200
3,550
+0.00(+0.00%)
Dec 19, 2008
2.100
2.238
2.080
2.200
12,362
+0.12(+5.77%)
Dec 18, 2008
1.880
2.130
1.880
2.080
105,708
+0.26(+14.29%)
Dec 17, 2008
1.800
1.820
1.800
1.820
1,005
-0.06(-3.19%)
Dec 16, 2008
1.900
1.900
1.650
1.880
37,050
+0.01(+0.53%)
Dec 15, 2008
1.960
2.050
1.680
1.870
21,936
+0.08(+4.47%)
Dec 12, 2008
1.470
1.910
1.470
1.790
92,530
+0.44(+32.59%)
Dec 11, 2008
1.360
1.370
1.300
1.350
12,404
-0.01(-0.74%)
Dec 10, 2008
1.410
1.490
1.360
1.360
9,690
-0.05(-3.55%)
Dec 09, 2008
1.415
1.415
1.410
1.410
4,750
+0.03(+2.17%)
Dec 08, 2008
1.390
1.435
1.340
1.380
9,106
-0.03(-2.13%)
Dec 05, 2008
1.390
1.430
1.384
1.410
4,580
-0.03(-2.08%)
Dec 04, 2008
1.380
1.440
1.260
1.440
14,850
+0.03(+2.12%)
Dec 03, 2008
1.410
1.450
1.410
1.410
9,600
-0.04(-2.76%)
Dec 02, 2008
1.350
1.500
1.350
1.450
18,250
+0.17(+13.28%)
Dec 01, 2008
1.320
1.355
1.250
1.280
1,527
-0.02(-1.54%)
Nov 28, 2008
1.290
1.350
1.290
1.300
14,448
+0.01(+1.01%)
Nov 26, 2008
1.290
1.290
1.268
1.287
8,039
+0.01(+0.55%)
Nov 25, 2008
1.300
1.320
1.230
1.280
34,600
-0.02(-1.54%)
Nov 24, 2008
1.500
1.590
1.020
1.300
32,450
-0.19(-12.75%)
Nov 21, 2008
1.500
1.519
1.460
1.490
14,444
-0.01(-0.67%)
Nov 20, 2008
1.530
1.530
1.500
1.500
12,523
-0.03(-1.95%)
Nov 19, 2008
1.610
1.610
1.500
1.530
19,656
-0.07(-4.38%)
Nov 18, 2008
1.780
1.820
1.600
1.600
129,126
-0.12(-6.98%)
Nov 17, 2008
1.730
1.730
1.720
1.720
2,580
-0.04(-2.28%)
Nov 14, 2008
1.770
1.770
1.760
1.760
4,000
-0.04(-2.22%)
Nov 13, 2008
1.780
1.980
1.770
1.800
7,251
+0.02(+1.12%)
Nov 12, 2008
1.940
1.980
1.780
1.780
11,202
-0.05(-2.73%)
Nov 11, 2008
1.900
1.900
1.830
1.830
8,148
-0.07(-3.68%)
Nov 10, 2008
1.920
1.920
1.900
1.900
6,828
+0.15(+8.57%)
Nov 07, 2008
1.850
1.980
1.750
1.750
11,275
+0.02(+1.10%)
Nov 06, 2008
1.850
1.850
1.719
1.731
900
-0.16(-8.70%)
Nov 05, 2008
1.980
1.980
1.752
1.896
8,050
-0.07(-3.76%)
Nov 04, 2008
2.020
2.060
1.970
1.970
28,558
+0.04(+2.08%)
Nov 03, 2008
1.980
2.030
1.930
1.930
11,535
-0.07(-3.50%)
Oct 31, 2008
1.930
2.170
1.850
2.000
19,280
+0.07(+3.63%)
Oct 30, 2008
1.980
1.990
1.920
1.930
13,400
+0.03(+1.58%)
Oct 29, 2008
1.920
2.000
1.890
1.900
13,793
+0.02(+1.06%)
Oct 28, 2008
1.930
1.930
1.820
1.880
23,214
-0.04(-2.08%)
Oct 27, 2008
1.680
1.930
1.680
1.920
14,630
+0.10(+5.49%)
Oct 24, 2008
1.750
1.820
1.750
1.820
4,800
+0.02(+1.11%)
Oct 23, 2008
1.850
1.850
1.770
1.800
14,810
+0.00(+0.00%)
Oct 22, 2008
1.910
1.910
1.710
1.800
10,590
-0.01(-0.55%)
Oct 21, 2008
1.730
1.900
1.730
1.810
4,702
+0.16(+9.70%)
Oct 20, 2008
1.760
1.950
1.619
1.650
11,080
-0.03(-1.79%)
Oct 17, 2008
1.800
1.800
1.680
1.680
1,700
+0.04(+2.44%)
Oct 16, 2008
1.800
1.800
1.640
1.640
7,510
-0.11(-6.29%)
Oct 15, 2008
1.720
1.760
1.602
1.750
25,680
+0.19(+12.18%)
Oct 14, 2008
1.750
1.870
1.550
1.560
26,145
-0.19(-10.86%)
Oct 13, 2008
1.950
1.950
1.500
1.750
21,129
-0.20(-10.26%)
Oct 10, 2008
1.950
2.100
1.950
1.950
15,569
-0.05(-2.50%)
Oct 09, 2008
2.080
2.080
1.950
2.000
11,571
-0.03(-1.67%)
Oct 08, 2008
1.950
2.034
1.950
2.034
6,290
+0.04(+2.21%)
Oct 07, 2008
2.050
2.310
1.960
1.990
21,025
-0.06(-2.93%)
Oct 06, 2008
2.490
2.605
2.000
2.050
18,870
-0.44(-17.67%)
Oct 03, 2008
2.420
2.490
2.410
2.490
1,400
-0.01(-0.40%)
Oct 02, 2008
2.650
2.650
2.300
2.500
18,650
-0.15(-5.66%)
Oct 01, 2008
2.540
2.650
2.515
2.650
2,858
-0.04(-1.48%)
Sep 30, 2008
2.710
2.870
2.550
2.690
32,194
-0.10(-3.59%)
Sep 29, 2008
2.790
2.850
2.260
2.790
11,791
-0.01(-0.36%)
Sep 26, 2008
2.880
2.980
2.800
2.800
17,690
-0.07(-2.44%)
Sep 25, 2008
2.870
2.940
2.870
2.870
810
-0.13(-4.33%)
Sep 24, 2008
2.940
3.190
2.940
3.000
5,570
+0.17(+5.94%)
Sep 23, 2008
2.832
2.832
2.832
2.832
2,500
-0.12(-4.01%)
Sep 22, 2008
2.850
2.950
2.850
2.950
10,150
+0.27(+10.07%)
Sep 19, 2008
2.900
2.900
2.680
2.680
2,850
+0.07(+2.68%)
Sep 18, 2008
2.720
2.950
2.470
2.610
14,160
-0.12(-4.40%)
Sep 17, 2008
3.000
3.000
2.730
2.730
7,550
-0.27(-9.00%)
Sep 16, 2008
3.010
3.014
3.000
3.000
1,855
-0.01(-0.38%)
Sep 15, 2008
3.001
3.030
3.000
3.011
3,600
-0.09(-2.85%)
Sep 12, 2008
3.210
3.210
3.050
3.100
675
+0.06(+1.97%)
Sep 11, 2008
3.050
3.050
3.000
3.040
3,400
-0.05(-1.62%)
Sep 10, 2008
3.220
3.228
3.010
3.090
7,294
-0.16(-4.92%)
Sep 09, 2008
3.200
3.260
3.200
3.250
6,366
+0.02(+0.62%)
Sep 08, 2008
3.240
3.290
2.980
3.230
13,457
+0.11(+3.53%)
Sep 05, 2008
3.110
3.120
2.920
3.120
9,250
-0.14(-4.29%)
Sep 04, 2008
3.570
3.570
3.250
3.260
7,514
-0.17(-4.96%)
Sep 03, 2008
3.260
3.430
3.260
3.430
15,146
+0.21(+6.52%)
Sep 02, 2008
3.180
3.220
3.150
3.220
9,980
+0.08(+2.55%)
Aug 29, 2008
3.030
3.250
3.030
3.140
31,660
+0.20(+6.80%)
Aug 28, 2008
2.750
3.040
2.750
2.940
14,400
+0.19(+6.91%)
Aug 27, 2008
2.710
2.760
2.710
2.750
6,210
+0.00(+0.00%)
Aug 26, 2008
2.730
2.790
2.700
2.750
214,086
-0.01(-0.36%)
Aug 25, 2008
2.840
2.840
2.700
2.760
8,604
+0.02(+0.73%)
Aug 22, 2008
2.890
2.890
2.740
2.740
3,500
-0.02(-0.72%)
Aug 21, 2008
2.740
2.780
2.722
2.760
126,481
+0.00(+0.00%)
Aug 20, 2008
2.800
2.864
2.710
2.760
3,490
+0.02(+0.73%)
Aug 19, 2008
2.960
3.000
2.660
2.740
19,065
-0.27(-8.97%)
Aug 18, 2008
3.020
3.020
2.980
3.010
10,436
-0.04(-1.31%)
Aug 15, 2008
3.100
3.100
3.030
3.050
4,100
+0.02(+0.66%)
Aug 14, 2008
3.000
3.200
3.000
3.030
29,876
+0.00(+0.00%)
Aug 13, 2008
3.040
3.150
3.000
3.030
10,114
+0.03(+1.00%)
Aug 12, 2008
2.970
3.100
2.510
3.000
31,153
+0.00(+0.00%)
Aug 11, 2008
2.690
3.040
2.090
3.000
215,966
+0.35(+13.21%)
Aug 08, 2008
2.600
2.720
2.590
2.650
5,282
+0.00(+0.00%)
Aug 07, 2008
2.730
2.740
2.650
2.650
8,870
-0.05(-1.85%)
Aug 06, 2008
2.750
2.750
2.690
2.700
12,408
-0.05(-1.82%)
Aug 05, 2008
2.671
2.790
2.671
2.750
10,500
+0.13(+4.96%)
Aug 04, 2008
2.620
2.620
2.620
2.620
0
+0.00(+0.00%)
Aug 01, 2008
2.600
2.670
2.580
2.620
6,600
+0.06(+2.34%)
Jul 31, 2008
2.740
2.812
2.550
2.560
34,770
-0.14(-5.19%)
Jul 30, 2008
2.660
2.760
2.660
2.700
7,300
-0.07(-2.53%)
Jul 29, 2008
2.770
2.810
2.660
2.770
8,000
+0.01(+0.36%)
Jul 28, 2008
2.680
2.800
2.680
2.760
2,875
+0.01(+0.36%)
Jul 25, 2008
2.810
2.840
2.650
2.750
3,175
+0.06(+2.23%)
Jul 24, 2008
2.810
2.820
2.690
2.690
7,550
-0.11(-3.93%)
Jul 23, 2008
2.700
2.810
2.700
2.800
7,900
+0.04(+1.45%)
Jul 22, 2008
2.730
2.790
2.700
2.760
4,100
-0.02(-0.72%)
Jul 21, 2008
2.800
2.800
2.730
2.780
5,000
-0.01(-0.36%)
Jul 18, 2008
2.780
2.800
2.760
2.790
6,100
+0.13(+4.89%)
Jul 17, 2008
2.650
2.750
2.650
2.660
14,700
-0.01(-0.37%)
Jul 16, 2008
2.750
2.750
2.670
2.670
20,849
-0.13(-4.64%)
Jul 15, 2008
2.730
2.800
2.700
2.800
6,959
+0.01(+0.36%)
Jul 14, 2008
2.810
2.810
2.700
2.790
1,400
+0.05(+1.82%)
Jul 11, 2008
2.660
2.800
2.650
2.740
8,932
-0.03(-1.08%)
Jul 10, 2008
2.670
2.800
2.650
2.770
31,927
+0.01(+0.36%)
Jul 09, 2008
2.790
2.870
2.750
2.760
5,696
+0.01(+0.36%)
Jul 08, 2008
2.760
2.800
2.670
2.750
43,685
+0.04(+1.48%)
Jul 07, 2008
2.650
2.850
2.650
2.710
16,445
+0.02(+0.74%)
Jul 04, 2008
2.930
2.930
2.570
2.690
28,077
+0.00(+0.00%)
Jul 03, 2008
2.930
2.930
2.570
2.690
28,077
-0.18(-6.27%)
Jul 02, 2008
3.000
3.000
2.770
2.870
51,050
+0.08(+2.87%)
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.