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 (%)
Jun 30, 2010 5972 6001 5938 5966 29,491,100 +13.49(+0.23%)
Jun 29, 2010 6062 6069 5935 5952 33,993,600 -205.19(-3.33%)
Jun 28, 2010 6097 6169 6060 6157 22,344,600 +86.62(+1.43%)
Jun 27, 2010 6116 6150 6040 6071 0 +0.00(+0.00%)
Jun 26, 2010 6116 6150 6040 6071 0 +0.00(+0.00%)
Jun 25, 2010 6116 6150 6040 6071 28,816,200 -44.88(-0.73%)
Jun 24, 2010 6232 6235 6097 6115 30,445,200 -89.04(-1.44%)
Jun 23, 2010 6219 6272 6179 6205 26,377,700 -64.52(-1.03%)
Jun 22, 2010 6255 6296 6216 6269 25,040,800 -23.93(-0.38%)
Jun 21, 2010 6320 6331 6263 6293 26,997,700 +75.99(+1.22%)
Jun 20, 2010 6224 6257 6190 6217 0 +0.00(+0.00%)
Jun 19, 2010 6224 6257 6190 6217 0 +0.00(+0.00%)
Jun 18, 2010 6224 6257 6190 6217 106,356,600 -6.56(-0.11%)
Jun 17, 2010 6182 6241 6165 6224 31,423,100 +32.63(+0.53%)
Jun 16, 2010 6203 6207 6143 6191 32,408,100 +15.86(+0.26%)
Jun 15, 2010 6089 6194 6089 6175 29,784,300 +50.05(+0.82%)
Jun 14, 2010 6113 6137 6093 6125 28,207,400 +77.17(+1.28%)
Jun 13, 2010 6083 6085 5983 6048 0 +0.00(+0.00%)
Jun 12, 2010 6083 6085 5983 6048 0 +0.00(+0.00%)
Jun 11, 2010 6083 6085 5983 6048 35,919,300 -8.76(-0.14%)
Jun 10, 2010 5959 6089 5925 6057 36,840,800 +71.84(+1.20%)
Jun 09, 2010 5896 5994 5833 5985 33,300,400 +116.20(+1.98%)
Jun 08, 2010 5917 5923 5799 5869 47,791,900 -36.40(-0.62%)
Jun 07, 2010 5876 5954 5852 5905 32,367,400 -33.93(-0.57%)
Jun 06, 2010 6081 6115 5913 5939 0 +0.00(+0.00%)
Jun 05, 2010 6081 6115 5913 5939 0 +0.00(+0.00%)
Jun 04, 2010 6081 6115 5913 5939 36,808,500 -115.75(-1.91%)
Jun 03, 2010 6076 6102 6046 6055 27,857,500 +73.43(+1.23%)
Jun 02, 2010 5923 5992 5869 5981 27,324,700 -0.07(-0.00%)
Jun 01, 2010 5944 6012 5834 5981 32,624,200 +16.94(+0.28%)
May 31, 2010 5934 5994 5931 5964 12,898,800 +18.15(+0.31%)
May 30, 2010 5963 5981 5927 5946 0 +0.00(+0.00%)
May 28, 2010 5963 5981 5927 5946 30,768,600 +9.04(+0.15%)
May 27, 2010 5803 5952 5802 5937 56,115,700 +179.12(+3.11%)
May 26, 2010 5735 5828 5721 5758 46,121,000 +87.98(+1.55%)
May 25, 2010 5660 5690 5608 5670 48,243,900 -135.64(-2.34%)
May 24, 2010 5858 5872 5734 5806 24,457,800 -23.57(-0.40%)
May 22, 2010 5835 5873 5689 5829 0 +0.00(+0.00%)
May 21, 2010 5835 5873 5689 5829 122,848,200 -38.63(-0.66%)
May 20, 2010 6023 6044 5781 5868 57,232,900 -120.79(-2.02%)
May 19, 2010 6092 6125 5972 5989 51,424,000 -167.26(-2.72%)
May 18, 2010 6144 6181 6114 6156 34,243,400 +89.01(+1.47%)
May 17, 2010 6030 6152 6026 6067 40,514,200 +10.21(+0.17%)
May 16, 2010 6226 6234 6015 6057 0 +0.00(+0.00%)
May 15, 2010 6226 6234 6015 6057 0 +0.00(+0.00%)
May 14, 2010 6226 6234 6015 6057 50,055,800 -195.26(-3.12%)
May 13, 2010 6241 6277 6197 6252 34,774,900 +68.48(+1.11%)
May 12, 2010 6026 6217 6006 6183 53,109,300 +145.78(+2.41%)
May 11, 2010 5922 6042 5918 6038 46,839,700 +19.80(+0.33%)
May 10, 2010 5814 6018 5806 6018 81,524,896 +302.82(+5.30%)
May 09, 2010 5920 5900 5670 5715 0 +0.00(+0.00%)
May 08, 2010 5920 5900 5670 5715 0 +0.00(+0.00%)
May 07, 2010 5791 5905 5655 5715 89,479,600 -193.17(-3.27%)
May 06, 2010 5920 6009 5884 5908 79,638,096 -50.19(-0.84%)
May 05, 2010 6021 6031 5929 5958 73,549,600 -48.41(-0.81%)
May 04, 2010 6176 6197 5995 6007 62,448,200 -160.06(-2.60%)
May 03, 2010 6123 6190 6090 6167 30,275,500 +31.22(+0.51%)
May 01, 2010 6156 6206 6086 6136 0 +0.00(+0.00%)
Apr 30, 2010 6156 6206 6086 6136 68,821,504 -9.21(-0.15%)
Apr 29, 2010 6111 6159 6073 6145 64,846,600 +60.57(+1.00%)
Apr 28, 2010 6141 6159 6024 6084 77,665,904 -75.17(-1.22%)
Apr 27, 2010 6332 6333 6160 6160 56,206,000 -172.59(-2.73%)
Apr 26, 2010 6317 6342 6300 6332 35,338,000 +72.57(+1.16%)
Apr 24, 2010 6193 6288 6176 6260 0 +0.00(+0.00%)
Apr 23, 2010 6193 6288 6170 6260 42,665,300 +90.81(+1.47%)
Apr 22, 2010 6229 6286 6141 6169 61,398,300 -61.66(-0.99%)
Apr 21, 2010 6281 6281 6229 6230 46,312,400 -33.85(-0.54%)
Apr 20, 2010 6194 6268 6173 6264 42,345,100 +101.79(+1.65%)
Apr 19, 2010 6159 6191 6140 6162 38,311,800 -18.46(-0.30%)
Apr 17, 2010 6265 6305 6164 6181 0 +0.00(+0.00%)
Apr 16, 2010 6265 6305 6163 6181 80,519,400 -110.55(-1.76%)
Apr 15, 2010 6287 6311 6250 6291 31,402,600 +13.05(+0.21%)
Apr 14, 2010 6269 6305 6250 6278 33,812,600 +47.57(+0.76%)
Apr 13, 2010 6236 6251 6200 6231 28,970,000 -19.86(-0.32%)
Apr 12, 2010 6284 6285 6224 6251 24,311,600 +0.99(+0.02%)
Apr 10, 2010 6226 6254 6217 6250 0 +0.00(+0.00%)
Apr 09, 2010 6226 6254 6217 6250 30,543,800 +77.87(+1.26%)
Apr 08, 2010 6200 6207 6138 6172 30,684,300 -50.58(-0.81%)
Apr 07, 2010 6248 6256 6209 6222 28,689,600 -29.80(-0.48%)
Apr 06, 2010 6250 6265 6214 6252 29,445,700 +16.65(+0.27%)
Apr 05, 2010 6236 6236 6236 6236 0 +0.00(+0.00%)
Apr 04, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
Apr 03, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
Apr 02, 2010 6189 6239 6187 6236 0 +0.00(+0.00%)
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.