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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
11.54
-0.28 (-2.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2013
7.214
7.298
7.124
7.214
22,116,496
-0.05(-0.65%)
Jul 30, 2013
7.440
7.445
7.219
7.261
24,217,848
-0.16(-2.20%)
Jul 29, 2013
7.524
7.537
7.413
7.424
27,607,566
-0.14(-1.88%)
Jul 26, 2013
7.555
7.592
7.461
7.566
20,533,982
-0.03(-0.42%)
Jul 25, 2013
7.450
7.608
7.434
7.597
29,159,522
+0.12(+1.55%)
Jul 24, 2013
7.571
7.584
7.413
7.482
35,710,184
-0.12(-1.59%)
Jul 23, 2013
7.587
7.639
7.524
7.603
25,529,206
+0.18(+2.48%)
Jul 22, 2013
7.419
7.450
7.308
7.419
20,344,326
+0.15(+2.10%)
Jul 19, 2013
7.429
7.461
7.256
7.266
37,471,676
-0.26(-3.42%)
Jul 18, 2013
7.540
7.661
7.498
7.524
29,993,870
-0.01(-0.07%)
Jul 17, 2013
7.445
7.587
7.424
7.529
48,159,208
+0.20(+2.73%)
Jul 16, 2013
7.240
7.335
7.172
7.329
33,482,538
+0.21(+2.88%)
Jul 15, 2013
7.003
7.151
6.998
7.124
24,032,592
+0.14(+1.96%)
Jul 12, 2013
7.009
7.045
6.943
6.988
25,609,490
-0.14(-1.99%)
Jul 11, 2013
7.030
7.129
6.972
7.129
36,383,508
+0.37(+5.53%)
Jul 10, 2013
6.730
6.861
6.719
6.756
32,046,020
-0.03(-0.46%)
Jul 09, 2013
6.809
6.882
6.761
6.788
25,462,882
+0.11(+1.65%)
Jul 08, 2013
6.709
6.782
6.604
6.677
32,192,406
+0.04(+0.55%)
Jul 05, 2013
6.767
6.777
6.514
6.641
45,526,324
-0.06(-0.86%)
Jul 03, 2013
6.630
6.780
6.583
6.698
27,298,726
-0.07(-1.01%)
Jul 02, 2013
6.893
6.972
6.625
6.767
39,863,680
-0.19(-2.72%)
Jul 01, 2013
6.924
7.066
6.846
6.956
35,379,588
+0.04(+0.61%)
Jun 28, 2013
6.769
6.930
6.751
6.914
38,692,628
+0.01(+0.08%)
Jun 26, 2013
7.082
7.135
6.825
6.909
39,704,124
-0.11(-1.50%)
Jun 25, 2013
6.966
7.040
6.877
7.014
31,127,932
+0.21(+3.09%)
Jun 24, 2013
6.993
6.998
6.693
6.803
46,854,412
-0.37(-5.20%)
Jun 21, 2013
7.182
7.240
7.072
7.177
43,940,936
+0.02(+0.29%)
Jun 20, 2013
7.061
7.287
6.994
7.156
48,551,228
-0.19(-2.65%)
Jun 19, 2013
7.513
7.582
7.350
7.350
36,586,444
-0.17(-2.31%)
Jun 18, 2013
7.398
7.608
7.387
7.524
42,079,888
+0.08(+1.06%)
Jun 17, 2013
7.519
7.558
7.387
7.445
23,612,698
+0.02(+0.21%)
Jun 14, 2013
7.729
7.745
7.403
7.429
32,334,444
-0.18(-2.35%)
Jun 13, 2013
7.287
7.634
7.271
7.608
47,100,116
+0.40(+5.54%)
Jun 12, 2013
7.361
7.377
7.151
7.208
38,427,136
-0.14(-1.93%)
Jun 11, 2013
7.308
7.434
7.266
7.350
41,572,920
-0.16(-2.17%)
Jun 10, 2013
7.498
7.576
7.466
7.513
34,007,584
-0.12(-1.52%)
Jun 07, 2013
7.687
7.776
7.571
7.629
27,220,080
-0.10(-1.29%)
Jun 06, 2013
7.618
7.750
7.540
7.729
26,314,282
+0.08(+1.03%)
Jun 05, 2013
7.887
7.939
7.629
7.650
31,306,512
-0.25(-3.13%)
Jun 04, 2013
7.892
7.918
7.634
7.897
51,160,096
+0.11(+1.42%)
Jun 03, 2013
7.639
7.797
7.592
7.787
36,633,184
+0.22(+2.85%)
May 31, 2013
7.802
7.824
7.471
7.571
58,724,604
-0.37(-4.64%)
May 30, 2013
7.839
8.044
7.787
7.939
29,998,386
+0.11(+1.34%)
May 29, 2013
7.871
7.923
7.755
7.834
42,676,132
-0.16(-2.04%)
May 28, 2013
8.202
8.234
7.997
7.997
24,935,886
-0.16(-1.93%)
May 24, 2013
8.144
8.192
8.097
8.155
23,480,126
-0.03(-0.39%)
May 23, 2013
8.134
8.249
8.081
8.186
33,926,584
-0.19(-2.32%)
May 22, 2013
8.560
8.702
8.297
8.381
47,072,304
-0.16(-1.85%)
May 21, 2013
8.491
8.615
8.418
8.539
34,665,564
+0.12(+1.44%)
May 20, 2013
8.192
8.439
8.139
8.418
28,943,832
+0.21(+2.56%)
May 17, 2013
8.249
8.312
8.176
8.207
27,168,648
+0.02(+0.19%)
May 16, 2013
8.289
8.360
8.144
8.192
42,389,516
-0.16(-1.89%)
May 15, 2013
8.465
8.481
8.302
8.349
39,846,616
-0.49(-5.59%)
May 13, 2013
8.865
8.870
8.741
8.844
19,425,808
-0.07(-0.83%)
May 10, 2013
9.138
9.143
8.875
8.917
32,236,578
-0.20(-2.19%)
May 09, 2013
9.206
9.314
9.059
9.117
26,767,900
-0.07(-0.80%)
May 08, 2013
9.159
9.296
9.122
9.191
33,246,930
+0.15(+1.63%)
May 07, 2013
8.912
9.125
8.870
9.043
28,083,114
+0.21(+2.32%)
May 06, 2013
8.880
8.891
8.780
8.838
17,038,818
-0.02(-0.24%)
May 03, 2013
8.928
8.949
8.849
8.859
27,406,590
+0.20(+2.31%)
May 02, 2013
8.765
8.817
8.649
8.659
35,804,748
-0.07(-0.84%)
May 01, 2013
8.933
8.938
8.688
8.733
27,850,144
-0.25(-2.81%)
Apr 30, 2013
8.791
8.985
8.708
8.985
23,571,140
+0.10(+1.12%)
Apr 29, 2013
8.833
8.928
8.728
8.886
25,502,368
+0.11(+1.20%)
Apr 26, 2013
8.949
8.964
8.749
8.780
28,592,052
-0.18(-2.05%)
Apr 25, 2013
8.996
9.138
8.912
8.964
40,516,140
+0.16(+1.79%)
Apr 24, 2013
8.775
8.922
8.770
8.807
30,224,096
+0.19(+2.20%)
Apr 23, 2013
8.449
8.738
8.360
8.617
35,963,480
+0.19(+2.25%)
Apr 22, 2013
8.407
8.465
8.286
8.428
25,725,134
+0.01(+0.06%)
Apr 19, 2013
8.460
8.486
8.260
8.423
30,618,436
+0.04(+0.50%)
Apr 18, 2013
8.349
8.533
8.252
8.381
37,425,268
+0.06(+0.76%)
Apr 17, 2013
8.349
8.457
8.134
8.318
66,861,616
-0.41(-4.70%)
Apr 16, 2013
8.744
8.807
8.596
8.728
32,098,374
+0.11(+1.28%)
Apr 15, 2013
8.901
8.912
8.607
8.617
46,262,604
-0.57(-6.18%)
Apr 12, 2013
9.064
9.553
8.859
9.185
64,128,232
+0.06(+0.63%)
Apr 11, 2013
9.296
9.317
9.006
9.127
46,081,188
-0.22(-2.31%)
Apr 10, 2013
9.701
9.753
9.254
9.343
72,771,952
-0.25(-2.63%)
Apr 09, 2013
9.338
9.679
9.311
9.595
51,417,904
+0.45(+4.88%)
Apr 08, 2013
9.096
9.185
8.991
9.148
30,227,542
+0.04(+0.40%)
Apr 05, 2013
8.791
9.196
8.736
9.112
43,848,360
+0.19(+2.12%)
Apr 04, 2013
8.996
9.112
8.875
8.922
31,448,596
+0.01(+0.12%)
Apr 03, 2013
8.670
9.001
8.670
8.912
49,288,048
+0.20(+2.29%)
Apr 02, 2013
8.901
8.928
8.675
8.712
53,609,252
-0.15(-1.66%)
Apr 01, 2013
9.070
9.106
8.859
8.859
20,468,778
-0.23(-2.54%)
Mar 28, 2013
9.201
9.222
9.028
9.091
28,999,140
-0.06(-0.63%)
Mar 27, 2013
8.880
9.196
8.817
9.148
29,691,360
+0.15(+1.69%)
Mar 26, 2013
8.975
9.072
8.943
8.996
21,181,000
+0.04(+0.47%)
Mar 25, 2013
9.017
9.064
8.838
8.954
25,671,666
-0.07(-0.76%)
Mar 22, 2013
9.012
9.117
8.943
9.022
23,965,410
+0.06(+0.65%)
Mar 21, 2013
8.957
9.112
8.943
8.964
26,084,206
-0.08(-0.87%)
Mar 20, 2013
8.970
9.122
8.870
9.043
34,820,992
+0.12(+1.30%)
Mar 19, 2013
9.085
9.112
8.854
8.928
48,942,316
-0.24(-2.64%)
Mar 18, 2013
9.075
9.238
9.022
9.169
36,267,020
-0.06(-0.63%)
Mar 15, 2013
9.398
9.451
9.212
9.227
48,401,312
-0.03(-0.28%)
Mar 14, 2013
9.338
9.372
9.122
9.254
49,471,476
-0.11(-1.12%)
Mar 13, 2013
9.685
9.690
9.343
9.359
51,368,856
-0.43(-4.35%)
Mar 12, 2013
9.816
9.958
9.759
9.785
23,575,800
+0.01(+0.11%)
Mar 11, 2013
9.743
9.879
9.616
9.774
33,146,134
-0.02(-0.21%)
Mar 08, 2013
10.03
10.04
9.695
9.795
45,095,600
-0.25(-2.51%)
Mar 07, 2013
10.02
10.21
9.937
10.05
47,575,132
+0.09(+0.95%)
Mar 06, 2013
9.516
10.04
9.485
9.953
42,767,308
+0.50(+5.28%)
Mar 05, 2013
9.611
9.669
9.438
9.453
30,955,682
-0.02(-0.22%)
Mar 04, 2013
9.522
9.543
9.369
9.474
34,632,372
-0.28(-2.86%)
Mar 01, 2013
9.737
9.921
9.722
9.753
36,328,664
-0.23(-2.32%)
Feb 28, 2013
9.953
10.16
9.916
9.984
40,903,748
+0.24(+2.48%)
Feb 27, 2013
9.622
9.869
9.553
9.743
42,093,132
+0.06(+0.60%)
Feb 26, 2013
9.453
9.716
9.348
9.685
38,400,552
+0.17(+1.82%)
Feb 22, 2013
9.753
9.764
9.490
9.511
32,514,866
-0.17(-1.74%)
Feb 21, 2013
9.622
9.722
9.527
9.679
38,191,468
-0.09(-0.97%)
Feb 20, 2013
10.08
10.14
9.753
9.774
38,120,420
-0.39(-3.83%)
Feb 19, 2013
10.34
10.35
10.12
10.16
29,067,840
-0.09(-0.92%)
Feb 15, 2013
10.33
10.37
10.19
10.26
21,324,692
-0.15(-1.41%)
Feb 14, 2013
10.31
10.42
10.30
10.40
22,240,566
-0.08(-0.80%)
Feb 13, 2013
10.48
10.56
10.41
10.49
20,554,940
+0.07(+0.71%)
Feb 12, 2013
10.39
10.46
10.34
10.42
14,223,537
-0.01(-0.05%)
Feb 11, 2013
10.42
10.46
10.31
10.42
18,632,310
-0.02(-0.15%)
Feb 08, 2013
10.45
10.51
10.35
10.44
28,668,078
-0.02(-0.15%)
Feb 07, 2013
10.70
10.70
10.38
10.45
29,463,214
-0.16(-1.54%)
Feb 06, 2013
10.58
10.66
10.52
10.62
34,915,584
-0.02(-0.15%)
Feb 04, 2013
10.63
10.70
10.54
10.63
27,758,038
-0.16(-1.46%)
Feb 01, 2013
10.88
10.88
10.68
10.79
35,487,476
+0.18(+1.74%)
Jan 31, 2013
10.37
10.65
10.32
10.60
42,467,408
+0.37(+3.59%)
Jan 30, 2013
10.32
10.34
10.20
10.24
25,075,652
-0.09(-0.92%)
Jan 29, 2013
10.21
10.40
10.16
10.33
25,158,658
+0.16(+1.55%)
Jan 28, 2013
10.29
10.31
10.16
10.17
18,800,852
-0.11(-1.02%)
Jan 25, 2013
10.37
10.42
10.24
10.28
16,772,543
-0.11(-1.01%)
Jan 24, 2013
10.56
10.60
10.28
10.38
28,302,822
-0.10(-0.95%)
Jan 23, 2013
10.61
10.66
10.45
10.48
19,738,462
-0.09(-0.89%)
Jan 22, 2013
10.46
10.64
10.41
10.58
24,972,092
+0.05(+0.50%)
Jan 18, 2013
10.54
10.54
10.42
10.53
20,821,604
+0.01(+0.10%)
Jan 17, 2013
10.59
10.60
10.48
10.52
18,189,342
+0.03(+0.25%)
Jan 16, 2013
10.43
10.53
10.37
10.49
27,164,548
-0.16(-1.48%)
Jan 15, 2013
10.52
10.65
10.52
10.65
16,116,879
-0.01(-0.10%)
Jan 14, 2013
10.73
10.77
10.60
10.66
21,574,188
-0.03(-0.25%)
Jan 11, 2013
10.72
10.74
10.57
10.68
30,755,384
-0.21(-1.88%)
Jan 10, 2013
10.84
10.93
10.77
10.89
29,858,166
+0.16(+1.47%)
Jan 09, 2013
10.79
10.83
10.66
10.73
31,597,556
+0.02(+0.20%)
Jan 08, 2013
10.79
10.82
10.68
10.71
23,703,798
-0.16(-1.50%)
Jan 07, 2013
11.00
11.03
10.77
10.87
28,538,768
-0.21(-1.85%)
Jan 04, 2013
10.99
11.10
10.86
11.08
34,723,840
-0.09(-0.85%)
Jan 03, 2013
11.17
11.31
11.08
11.17
34,779,632
-0.13(-1.12%)
Jan 02, 2013
11.32
11.39
11.24
11.30
45,482,936
+0.28(+2.53%)
Dec 31, 2012
10.74
11.09
10.74
11.02
21,766,828
+0.23(+2.14%)
Dec 28, 2012
10.79
10.89
10.76
10.79
19,869,934
-0.05(-0.48%)
Dec 27, 2012
10.87
10.90
10.68
10.84
28,551,268
+0.11(+1.00%)
Dec 26, 2012
10.77
10.90
10.73
10.73
25,567,432
+0.16(+1.47%)
Dec 24, 2012
10.52
10.67
10.52
10.58
8,558,775
+0.01(+0.10%)
Dec 21, 2012
10.47
10.60
10.41
10.57
32,069,160
-0.19(-1.76%)
Dec 20, 2012
10.66
10.77
10.54
10.76
29,044,404
+0.10(+0.94%)
Dec 19, 2012
10.77
10.80
10.53
10.66
37,497,984
-0.11(-1.03%)
Dec 18, 2012
10.57
10.88
10.55
10.77
46,284,052
+0.25(+2.40%)
Dec 17, 2012
10.42
10.58
10.38
10.52
55,867,796
+0.16(+1.52%)
Dec 14, 2012
10.17
10.38
10.14
10.36
44,019,712
+0.34(+3.36%)
Dec 13, 2012
9.927
10.04
9.900
10.02
38,357,060
+0.09(+0.95%)
Dec 12, 2012
9.969
10.05
9.879
9.927
33,122,676
+0.06(+0.59%)
Dec 11, 2012
9.695
9.874
9.658
9.869
28,563,638
+0.21(+2.12%)
Dec 10, 2012
9.485
9.679
9.438
9.664
30,975,228
+0.21(+2.22%)
Dec 07, 2012
9.495
9.532
9.430
9.453
26,470,454
+0.05(+0.56%)
Dec 06, 2012
9.327
9.411
9.301
9.401
17,268,504
+0.06(+0.62%)
Dec 05, 2012
9.219
9.396
9.185
9.343
33,142,718
+0.31(+3.46%)
Dec 04, 2012
9.230
9.280
9.017
9.030
30,204,780
-0.13(-1.46%)
Nov 30, 2012
9.233
9.317
9.146
9.164
30,386,422
-0.12(-1.25%)
Nov 29, 2012
9.117
9.390
9.101
9.280
32,949,836
+0.19(+2.14%)
Nov 28, 2012
9.043
9.117
8.959
9.085
27,191,014
-0.01(-0.12%)
Nov 27, 2012
9.296
9.396
9.085
9.096
27,987,314
-0.19(-2.04%)
Nov 26, 2012
9.175
9.290
9.127
9.285
20,123,966
+0.07(+0.80%)
Nov 23, 2012
9.117
9.238
9.070
9.212
12,678,406
+0.15(+1.62%)
Nov 21, 2012
9.043
9.148
8.954
9.064
30,492,976
-0.05(-0.58%)
Nov 20, 2012
9.080
9.217
8.966
9.117
22,548,270
-0.04(-0.46%)
Nov 19, 2012
9.127
9.243
9.059
9.159
26,503,406
+0.16(+1.81%)
Nov 16, 2012
9.101
9.106
8.896
8.996
35,001,352
-0.10(-1.10%)
Nov 15, 2012
9.264
9.264
9.028
9.096
23,672,444
-0.07(-0.80%)
Nov 14, 2012
9.327
9.354
9.148
9.169
30,451,540
-0.14(-1.47%)
Nov 13, 2012
9.301
9.501
9.259
9.306
32,702,672
-0.15(-1.56%)
Nov 12, 2012
9.511
9.527
9.385
9.453
16,776,773
-0.06(-0.66%)
Nov 09, 2012
9.432
9.616
9.411
9.516
25,527,406
-0.03(-0.28%)
Nov 08, 2012
9.706
9.779
9.474
9.543
26,754,872
-0.17(-1.73%)
Nov 07, 2012
9.790
9.821
9.632
9.711
36,639,096
-0.16(-1.65%)
Nov 06, 2012
9.842
9.969
9.790
9.874
24,913,922
+0.05(+0.48%)
Nov 05, 2012
9.842
9.885
9.758
9.827
31,638,156
+0.07(+0.75%)
Nov 02, 2012
10.03
10.03
9.643
9.753
23,530,362
-0.16(-1.64%)
Nov 01, 2012
9.706
9.974
9.674
9.916
31,817,750
+0.28(+2.95%)
Oct 31, 2012
9.664
9.727
9.585
9.632
31,915,900
+0.02(+0.22%)
Oct 26, 2012
9.653
9.611
9.611
9.611
43,867,236
-0.03(-0.33%)
Oct 25, 2012
9.564
9.716
9.474
9.643
47,869,556
+0.47(+5.16%)
Oct 24, 2012
9.264
9.317
9.133
9.169
34,929,656
-0.04(-0.46%)
Oct 23, 2012
9.359
9.375
9.159
9.212
36,425,264
-0.31(-3.26%)
Oct 19, 2012
9.679
9.706
9.474
9.522
29,229,860
-0.18(-1.82%)
Oct 18, 2012
9.637
9.777
9.585
9.698
39,409,324
-0.07(-0.73%)
Oct 17, 2012
9.664
9.864
9.626
9.769
46,210,364
-0.10(-1.01%)
Oct 16, 2012
9.727
10.09
9.727
9.869
100,055,720
+0.21(+2.18%)
Oct 15, 2012
9.606
9.711
9.490
9.658
33,976,616
+0.09(+0.93%)
Oct 12, 2012
9.606
9.679
9.516
9.569
19,780,388
-0.03(-0.33%)
Oct 11, 2012
9.601
9.711
9.553
9.601
36,219,872
+0.09(+0.94%)
Oct 10, 2012
9.669
9.674
9.469
9.511
30,425,780
-0.09(-0.99%)
Oct 09, 2012
9.690
9.816
9.601
9.606
50,199,844
+0.03(+0.33%)
Oct 08, 2012
9.275
9.622
9.222
9.574
50,241,304
+0.26(+2.82%)
Oct 05, 2012
9.559
9.601
9.275
9.311
33,305,770
-0.13(-1.39%)
Oct 04, 2012
9.191
9.532
9.122
9.443
67,174,288
+0.17(+1.87%)
Oct 03, 2012
9.348
9.396
9.201
9.269
29,768,350
-0.11(-1.18%)
Oct 02, 2012
9.564
9.595
9.296
9.380
28,331,514
-0.08(-0.83%)
Oct 01, 2012
9.501
9.679
9.427
9.459
26,102,994
+0.05(+0.50%)
Sep 28, 2012
9.453
9.490
9.332
9.411
29,863,544
-0.14(-1.43%)
Sep 27, 2012
9.643
9.669
9.474
9.548
23,481,244
+0.03(+0.33%)
Sep 26, 2012
9.469
9.611
9.317
9.516
32,124,012
+0.03(+0.28%)
Sep 25, 2012
9.769
9.774
9.474
9.490
37,098,136
-0.29(-3.01%)
Sep 24, 2012
9.722
9.850
9.611
9.785
39,774,036
-0.02(-0.16%)
Sep 21, 2012
10.07
10.14
9.779
9.800
43,772,756
-0.24(-2.41%)
Sep 20, 2012
10.00
10.12
9.879
10.04
55,453,808
-0.12(-1.14%)
Sep 19, 2012
10.33
10.35
10.11
10.16
35,388,068
-0.12(-1.18%)
Sep 18, 2012
10.16
10.32
10.07
10.28
42,660,192
+0.09(+0.93%)
Sep 17, 2012
10.07
10.33
9.974
10.18
44,031,164
+0.01(+0.05%)
Sep 14, 2012
10.13
10.39
10.11
10.18
68,277,312
+0.19(+1.95%)
Sep 13, 2012
9.611
10.06
9.516
9.984
75,122,008
+0.30(+3.15%)
Sep 12, 2012
9.722
9.774
9.443
9.679
52,934,728
+0.08(+0.82%)
Sep 11, 2012
9.417
9.643
9.406
9.601
55,649,680
+0.25(+2.70%)
Sep 10, 2012
9.354
9.564
9.306
9.348
80,103,728
-0.13(-1.39%)
Sep 07, 2012
9.191
9.643
9.185
9.480
79,948,984
+0.60(+6.75%)
Sep 06, 2012
8.617
8.922
8.581
8.880
48,618,460
+0.37(+4.39%)
Sep 05, 2012
8.454
8.544
8.418
8.507
43,177,284
+0.16(+1.89%)
Sep 04, 2012
8.596
8.596
8.291
8.349
37,655,948
-0.26(-2.99%)
Aug 31, 2012
8.602
8.675
8.549
8.607
43,972,196
+0.17(+2.06%)
Aug 30, 2012
8.376
8.449
8.318
8.433
34,096,452
-0.03(-0.37%)
Aug 29, 2012
8.628
8.649
8.307
8.465
59,330,096
-0.30(-3.48%)
Aug 27, 2012
8.796
8.907
8.749
8.770
27,783,318
-0.17(-1.94%)
Aug 24, 2012
8.912
8.991
8.749
8.943
44,156,524
-0.08(-0.93%)
Aug 23, 2012
9.301
9.306
9.001
9.028
42,261,212
-0.37(-3.92%)
Aug 22, 2012
9.332
9.464
9.263
9.396
26,699,666
+0.01(+0.11%)
Aug 21, 2012
9.601
9.674
9.343
9.385
34,624,708
-0.07(-0.72%)
Aug 20, 2012
9.317
9.501
9.169
9.453
43,601,728
+0.09(+0.95%)
Aug 17, 2012
9.511
9.561
9.343
9.364
35,885,812
-0.19(-2.04%)
Aug 16, 2012
9.538
9.574
9.417
9.559
27,924,892
+0.08(+0.89%)
Aug 15, 2012
9.611
9.622
9.422
9.474
37,521,484
-0.15(-1.58%)
Aug 14, 2012
9.958
10.00
9.580
9.627
43,303,396
-0.40(-4.04%)
Aug 13, 2012
10.02
10.12
9.958
10.03
22,715,102
-0.07(-0.68%)
Aug 10, 2012
9.885
10.11
9.821
10.10
35,189,404
+0.14(+1.43%)
Aug 09, 2012
9.900
10.04
9.885
9.958
39,792,260
+0.13(+1.34%)
Aug 08, 2012
9.748
9.900
9.685
9.827
25,089,654
+0.11(+1.08%)
Aug 07, 2012
9.806
9.874
9.695
9.722
19,859,314
+0.00(+0.00%)
Aug 06, 2012
9.637
9.837
9.606
9.722
18,189,654
+0.11(+1.15%)
Aug 03, 2012
9.627
9.727
9.553
9.611
24,668,322
+0.24(+2.52%)
Aug 02, 2012
9.385
9.585
9.306
9.375
28,375,402
-0.18(-1.93%)
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.