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
)
11.26
-0.06 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2018
9.220
9.261
9.094
9.251
35,183,324
+0.06(+0.69%)
Jul 30, 2018
9.194
9.207
9.087
9.188
31,853,172
+0.08(+0.83%)
Jul 27, 2018
9.062
9.150
9.030
9.112
34,757,528
+0.21(+2.34%)
Jul 26, 2018
8.993
9.024
8.892
8.904
51,577,244
+0.07(+0.79%)
Jul 25, 2018
8.690
8.835
8.645
8.835
37,855,288
+0.15(+1.67%)
Jul 24, 2018
8.772
8.803
8.658
8.690
43,419,028
+0.38(+4.56%)
Jul 23, 2018
8.178
8.377
8.090
8.311
33,239,334
+0.15(+1.86%)
Jul 20, 2018
8.223
8.305
8.153
8.160
28,003,674
+0.03(+0.39%)
Jul 19, 2018
8.267
8.286
8.046
8.128
35,440,992
-0.33(-3.95%)
Jul 18, 2018
8.456
8.513
8.343
8.462
23,039,892
+0.10(+1.21%)
Jul 17, 2018
8.229
8.393
8.201
8.361
24,834,730
+0.16(+2.00%)
Jul 16, 2018
8.279
8.298
8.122
8.197
16,492,515
-0.09(-1.14%)
Jul 13, 2018
8.311
8.330
8.128
8.292
24,310,728
+0.08(+0.92%)
Jul 12, 2018
8.090
8.279
8.021
8.216
33,052,682
+0.23(+2.92%)
Jul 11, 2018
8.052
8.109
7.926
7.983
27,288,604
-0.28(-3.36%)
Jul 10, 2018
8.311
8.349
8.172
8.261
21,397,652
-0.05(-0.61%)
Jul 09, 2018
8.330
8.349
8.156
8.311
19,355,540
+0.09(+1.07%)
Jul 06, 2018
7.951
8.261
7.926
8.223
25,819,498
+0.22(+2.76%)
Jul 05, 2018
7.838
8.043
7.838
8.002
21,526,810
+0.08(+1.04%)
Jul 03, 2018
7.920
7.920
7.920
0
+0.04(+0.48%)
Jul 02, 2018
7.907
7.977
7.869
7.882
22,104,196
-0.21(-2.57%)
Jun 29, 2018
8.153
8.210
8.033
8.090
20,689,556
+0.03(+0.31%)
Jun 28, 2018
7.838
8.134
7.831
8.065
31,842,710
+0.20(+2.57%)
Jun 27, 2018
8.027
8.147
7.850
7.863
32,441,336
-0.20(-2.43%)
Jun 26, 2018
8.002
8.090
7.809
8.059
40,201,900
+0.15(+1.83%)
Jun 25, 2018
7.977
8.027
7.746
7.913
42,805,036
-0.17(-2.11%)
Jun 22, 2018
8.115
8.141
7.989
8.084
41,567,924
+0.15(+1.83%)
Jun 21, 2018
8.153
8.178
7.923
7.939
35,656,944
-0.26(-3.16%)
Jun 20, 2018
8.311
8.324
8.122
8.197
32,450,294
+0.01(+0.15%)
Jun 19, 2018
7.951
8.264
7.907
8.185
42,944,472
-0.13(-1.52%)
Jun 18, 2018
8.147
8.355
8.122
8.311
30,014,022
+0.00(+0.00%)
Jun 15, 2018
8.620
8.242
8.311
39,057,732
-0.31(-3.59%)
Jun 14, 2018
8.772
8.797
8.595
8.620
45,573,152
-0.16(-1.80%)
Jun 13, 2018
8.822
8.854
8.633
8.778
27,548,020
-0.03(-0.36%)
Jun 12, 2018
8.721
8.929
8.709
8.810
31,863,302
+0.17(+1.97%)
Jun 11, 2018
8.753
8.885
8.614
8.639
29,270,194
-0.04(-0.44%)
Jun 08, 2018
8.854
8.898
8.592
8.677
45,796,968
-0.06(-0.65%)
Jun 07, 2018
9.138
9.138
8.475
8.734
68,745,264
-0.49(-5.34%)
Jun 06, 2018
9.295
9.226
40,072,924
+0.29(+3.25%)
Jun 05, 2018
8.917
9.049
8.873
8.936
39,499,444
+0.06(+0.71%)
Jun 04, 2018
8.942
8.967
8.727
8.873
39,142,892
+0.02(+0.21%)
Jun 01, 2018
8.702
8.904
8.538
8.854
46,872,112
+0.27(+3.16%)
May 31, 2018
8.639
8.709
8.563
8.582
25,633,008
+0.04(+0.44%)
May 30, 2018
8.475
8.696
8.431
8.544
40,920,452
+0.06(+0.74%)
May 29, 2018
8.664
8.835
8.456
8.481
50,631,788
-0.37(-4.21%)
May 25, 2018
8.854
8.854
8.854
0
-0.24(-2.64%)
May 24, 2018
9.169
9.194
8.939
9.094
35,658,376
+0.04(+0.49%)
May 23, 2018
8.936
9.097
8.879
9.049
35,132,000
-0.03(-0.35%)
May 22, 2018
9.018
9.169
8.999
9.081
40,442,856
-0.01(-0.14%)
May 21, 2018
9.346
9.371
9.075
9.094
33,105,964
-0.11(-1.17%)
May 18, 2018
9.283
9.384
9.024
9.201
38,247,460
-0.28(-2.99%)
May 17, 2018
9.441
9.523
9.390
9.485
38,948,596
-0.06(-0.66%)
May 16, 2018
9.535
9.617
9.497
9.548
37,241,556
+0.14(+1.48%)
May 15, 2018
9.201
9.422
9.131
9.409
36,484,104
-0.04(-0.40%)
May 14, 2018
9.359
9.466
9.302
9.447
39,337,856
+0.23(+2.46%)
May 11, 2018
9.207
9.434
9.138
9.220
36,226,440
+0.11(+1.18%)
May 10, 2018
8.942
9.135
8.936
9.112
32,317,024
+0.32(+3.66%)
May 09, 2018
8.696
8.825
8.645
8.791
28,047,892
+0.12(+1.38%)
May 08, 2018
8.658
8.784
8.633
8.671
38,648,360
-0.07(-0.79%)
May 07, 2018
8.810
8.854
8.724
8.740
22,638,078
-0.15(-1.63%)
May 04, 2018
8.772
8.942
8.753
8.885
30,559,420
+0.12(+1.37%)
May 03, 2018
8.702
8.822
8.595
8.765
31,260,748
+0.10(+1.17%)
May 02, 2018
8.702
8.784
8.627
8.664
27,804,280
+0.12(+1.40%)
May 01, 2018
8.778
8.778
8.456
8.544
25,021,938
-0.19(-2.17%)
Apr 30, 2018
8.765
8.854
8.724
8.734
20,761,520
-0.07(-0.79%)
Apr 27, 2018
8.898
8.904
8.686
8.803
32,725,128
-0.03(-0.36%)
Apr 26, 2018
8.658
8.879
8.576
8.835
34,270,232
+0.20(+2.34%)
Apr 25, 2018
8.614
8.753
8.532
8.633
41,551,396
-0.17(-1.94%)
Apr 24, 2018
8.727
8.847
8.696
8.803
47,704,316
+0.13(+1.53%)
Apr 23, 2018
8.671
8.803
8.614
8.671
24,425,244
-0.16(-1.86%)
Apr 20, 2018
8.803
8.866
8.740
8.835
25,114,362
-0.08(-0.85%)
Apr 19, 2018
8.847
8.936
8.784
8.910
30,965,264
+0.07(+0.79%)
Apr 18, 2018
8.727
8.951
8.721
8.841
49,671,856
+0.36(+4.24%)
Apr 17, 2018
8.279
8.504
8.261
8.481
34,106,860
+0.29(+3.54%)
Apr 16, 2018
8.273
8.279
8.128
8.191
17,855,490
-0.09(-1.07%)
Apr 13, 2018
8.324
8.349
8.197
8.279
17,675,998
+0.03(+0.31%)
Apr 12, 2018
8.298
8.346
8.216
8.254
17,291,706
-0.04(-0.46%)
Apr 11, 2018
8.267
8.324
8.185
8.292
32,896,644
+0.03(+0.31%)
Apr 10, 2018
8.109
8.276
8.049
8.267
37,971,832
+0.38(+4.80%)
Apr 09, 2018
7.958
8.014
7.831
7.888
27,691,320
-0.10(-1.26%)
Apr 06, 2018
8.008
8.103
7.869
7.989
23,719,940
-0.18(-2.24%)
Apr 05, 2018
8.197
8.279
8.090
8.172
29,185,038
+0.19(+2.37%)
Apr 04, 2018
7.850
8.027
7.790
7.983
27,839,034
-0.08(-1.02%)
Apr 03, 2018
8.248
8.270
8.027
8.065
24,046,946
-0.08(-1.01%)
Apr 02, 2018
8.096
8.248
8.065
8.147
42,039,324
+0.12(+1.49%)
Mar 29, 2018
8.027
8.027
8.027
0
+0.17(+2.17%)
Mar 28, 2018
7.636
7.882
7.528
7.857
58,738,736
+0.14(+1.80%)
Mar 27, 2018
8.014
8.014
7.680
7.718
31,517,334
-0.29(-3.62%)
Mar 26, 2018
8.052
8.065
7.920
8.008
24,382,630
+0.11(+1.44%)
Mar 23, 2018
7.894
8.052
7.831
7.894
36,076,444
-0.04(-0.56%)
Mar 22, 2018
7.970
8.071
7.926
7.939
46,322,792
-0.26(-3.16%)
Mar 21, 2018
7.920
8.204
7.920
8.197
49,588,380
+0.28(+3.51%)
Mar 20, 2018
7.869
8.002
7.794
7.920
23,454,072
+0.05(+0.64%)
Mar 19, 2018
7.869
7.907
7.781
7.869
38,432,792
-0.21(-2.58%)
Mar 16, 2018
8.071
8.153
8.062
8.078
26,186,216
-0.03(-0.39%)
Mar 15, 2018
8.172
8.178
8.055
8.109
23,004,912
-0.12(-1.46%)
Mar 14, 2018
8.317
8.374
8.191
8.229
23,203,944
+0.09(+1.09%)
Mar 13, 2018
8.229
8.289
8.100
8.141
39,626,916
-0.06(-0.77%)
Mar 12, 2018
8.166
8.223
8.084
8.204
23,037,010
+0.07(+0.85%)
Mar 09, 2018
8.021
8.178
8.021
8.134
30,464,164
+0.13(+1.66%)
Mar 08, 2018
8.160
8.160
7.951
8.002
37,106,800
-0.29(-3.50%)
Mar 07, 2018
8.178
8.292
35,883,352
-0.15(-1.79%)
Mar 06, 2018
8.630
8.643
8.406
8.443
30,627,886
+0.07(+0.82%)
Mar 05, 2018
8.225
8.393
8.169
8.375
30,427,640
+0.02(+0.22%)
Mar 02, 2018
8.312
8.375
8.141
8.356
40,306,788
-0.12(-1.40%)
Mar 01, 2018
8.643
8.712
8.368
8.474
48,957,020
-0.09(-1.09%)
Feb 28, 2018
8.974
8.996
8.556
8.568
57,161,076
-0.47(-5.24%)
Feb 27, 2018
9.092
9.123
8.932
9.042
43,957,068
-0.10(-1.09%)
Feb 26, 2018
9.049
9.155
8.961
9.142
42,322,420
+0.28(+3.17%)
Feb 23, 2018
8.861
8.874
8.749
8.861
44,012,068
+0.14(+1.57%)
Feb 22, 2018
8.724
27,709,834
+0.20(+2.34%)
Feb 21, 2018
8.762
8.796
8.512
8.524
50,898,480
-0.20(-2.29%)
Feb 20, 2018
8.774
8.918
8.630
8.724
39,442,440
-0.09(-0.99%)
Feb 16, 2018
8.811
8.811
8.811
0
-0.01(-0.07%)
Feb 15, 2018
8.755
8.849
8.730
8.818
45,709,604
+0.08(+0.93%)
Feb 14, 2018
8.175
8.737
8.162
8.737
69,491,920
+0.46(+5.50%)
Feb 13, 2018
8.119
8.312
8.100
8.281
32,925,792
+0.12(+1.53%)
Feb 12, 2018
8.106
8.219
8.072
8.156
39,300,900
+0.10(+1.24%)
Feb 09, 2018
7.950
8.069
7.713
8.056
76,452,760
+0.34(+4.45%)
Feb 08, 2018
7.957
8.031
7.701
7.713
67,526,096
-0.22(-2.75%)
Feb 07, 2018
8.113
8.197
7.913
7.932
68,759,584
-0.22(-2.68%)
Feb 06, 2018
7.694
8.175
7.663
8.150
60,228,152
+0.41(+5.32%)
Feb 05, 2018
7.888
8.069
7.582
7.738
57,672,832
-0.09(-1.12%)
Feb 02, 2018
8.031
8.069
7.819
7.825
51,994,604
-0.40(-4.86%)
Feb 01, 2018
8.169
8.331
8.162
8.225
40,544,492
+0.06(+0.69%)
Jan 31, 2018
8.368
8.375
8.066
8.169
42,644,428
+0.06(+0.77%)
Jan 30, 2018
8.150
8.169
8.044
8.106
35,052,304
-0.04(-0.46%)
Jan 29, 2018
8.244
8.262
8.094
8.144
24,051,308
-0.04(-0.46%)
Jan 26, 2018
8.131
8.231
8.044
8.181
46,186,268
+0.10(+1.24%)
Jan 25, 2018
8.281
8.286
8.056
8.081
42,648,572
-0.14(-1.75%)
Jan 24, 2018
8.106
8.303
8.013
8.225
58,118,204
+0.30(+3.78%)
Jan 23, 2018
7.981
8.003
7.850
7.925
78,885,760
-0.39(-4.65%)
Jan 22, 2018
8.287
8.312
8.206
8.312
31,670,726
-0.02(-0.30%)
Jan 19, 2018
8.362
8.381
8.253
8.337
42,005,464
+0.01(+0.07%)
Jan 18, 2018
8.375
8.418
8.262
8.331
42,076,368
+0.00(+0.00%)
Jan 17, 2018
8.250
8.337
8.237
8.331
47,092,528
+0.11(+1.37%)
Jan 16, 2018
8.287
8.306
8.159
8.219
65,415,160
-0.22(-2.66%)
Jan 12, 2018
8.443
8.443
8.443
0
+0.05(+0.59%)
Jan 11, 2018
8.244
8.400
8.237
8.393
24,054,224
+0.19(+2.28%)
Jan 10, 2018
8.206
26,045,390
-0.06(-0.68%)
Jan 09, 2018
8.362
8.375
8.225
8.262
50,004,484
-0.05(-0.60%)
Jan 08, 2018
8.275
8.312
8.225
8.312
28,054,432
+0.14(+1.76%)
Jan 05, 2018
7.988
8.169
7.944
8.169
32,118,324
+0.16(+2.03%)
Jan 04, 2018
8.131
8.169
8.000
8.006
35,302,884
-0.01(-0.16%)
Jan 03, 2018
7.988
8.031
7.913
8.019
32,768,680
+0.05(+0.63%)
Jan 02, 2018
7.832
7.985
7.807
7.969
30,749,808
+0.34(+4.42%)
Dec 29, 2017
7.632
7.632
7.632
0
+0.03(+0.41%)
Dec 28, 2017
7.570
7.613
7.551
7.601
19,965,996
+0.12(+1.58%)
Dec 27, 2017
7.545
7.557
7.476
7.482
19,413,934
-0.06(-0.74%)
Dec 26, 2017
7.426
7.557
7.376
7.538
25,820,406
+0.10(+1.34%)
Dec 22, 2017
7.489
7.507
7.407
7.439
19,008,812
-0.00(-0.01%)
Dec 21, 2017
7.371
7.458
7.340
7.439
37,059,784
+0.11(+1.52%)
Dec 20, 2017
7.229
7.371
7.217
7.328
44,978,444
+0.19(+2.68%)
Dec 19, 2017
7.112
7.161
7.069
7.137
28,665,386
+0.01(+0.09%)
Dec 18, 2017
7.044
7.149
7.025
7.130
37,465,680
+0.23(+3.40%)
Dec 15, 2017
6.828
6.964
6.809
6.896
49,521,036
+0.17(+2.57%)
Dec 14, 2017
6.692
6.772
6.686
6.723
34,662,956
-0.06(-0.82%)
Dec 13, 2017
6.766
6.803
6.707
6.779
41,191,424
-0.05(-0.72%)
Dec 12, 2017
6.569
6.828
6.569
6.828
48,029,188
+0.14(+2.03%)
Dec 11, 2017
6.698
6.754
6.667
6.692
30,486,964
+0.04(+0.56%)
Dec 08, 2017
6.698
6.723
6.606
6.655
37,197,856
+0.02(+0.37%)
Dec 07, 2017
6.525
6.643
6.513
6.630
32,425,998
-0.16(-2.36%)
Dec 06, 2017
6.797
6.846
6.717
6.791
36,467,152
-0.04(-0.63%)
Dec 05, 2017
6.924
7.081
6.834
6.834
50,479,988
-0.15(-2.21%)
Dec 04, 2017
6.883
7.044
6.871
6.988
70,876,192
+0.26(+3.85%)
Dec 01, 2017
6.680
6.812
6.637
6.729
39,563,212
+0.12(+1.87%)
Nov 30, 2017
6.779
6.797
6.562
6.606
49,275,704
-0.19(-2.82%)
Nov 29, 2017
6.939
6.982
6.791
6.797
46,293,084
-0.20(-2.82%)
Nov 28, 2017
6.816
7.050
6.791
6.995
76,175,424
+0.26(+3.85%)
Nov 27, 2017
6.797
6.803
6.714
6.735
24,564,468
-0.04(-0.64%)
Nov 24, 2017
6.754
6.871
6.741
6.779
24,355,236
+0.13(+1.95%)
Nov 22, 2017
6.556
6.692
6.544
6.649
53,257,260
+0.19(+2.96%)
Nov 21, 2017
6.346
6.482
6.328
6.457
52,600,092
+0.21(+3.36%)
Nov 20, 2017
6.297
6.297
6.136
6.248
35,812,056
+0.01(+0.10%)
Nov 17, 2017
6.130
6.285
6.087
6.241
28,818,538
+0.09(+1.40%)
Nov 16, 2017
6.136
6.173
6.038
6.155
35,471,144
+0.07(+1.12%)
Nov 15, 2017
5.914
6.093
5.883
6.087
39,080,456
+0.06(+0.92%)
Nov 14, 2017
6.167
6.201
5.951
6.032
54,490,992
-0.20(-3.27%)
Nov 13, 2017
6.136
6.291
6.124
6.235
30,970,434
+0.02(+0.30%)
Nov 10, 2017
6.192
6.241
6.118
6.217
35,540,064
-0.04(-0.59%)
Nov 09, 2017
6.272
6.315
6.192
6.254
30,311,432
-0.16(-2.50%)
Nov 08, 2017
6.439
6.445
6.328
6.414
29,381,932
+0.04(+0.68%)
Nov 07, 2017
6.445
6.464
6.315
6.371
41,914,724
-0.13(-1.99%)
Nov 06, 2017
6.377
6.507
6.371
6.501
49,464,288
+0.27(+4.36%)
Nov 03, 2017
6.291
6.309
6.143
6.229
50,339,600
-0.10(-1.66%)
Nov 02, 2017
6.220
6.334
6.155
6.334
39,108,160
+0.14(+2.19%)
Nov 01, 2017
6.186
6.272
6.149
6.198
48,933,596
+0.15(+2.55%)
Oct 31, 2017
6.025
6.143
6.013
6.044
34,026,192
-0.02(-0.31%)
Oct 30, 2017
6.087
6.229
6.007
6.062
57,041,060
-0.12(-1.90%)
Oct 27, 2017
6.050
6.211
6.019
6.180
42,341,964
+0.08(+1.32%)
Oct 26, 2017
6.359
6.359
6.099
6.099
62,145,696
-0.28(-4.36%)
Oct 25, 2017
6.408
6.424
6.248
6.377
35,950,772
-0.03(-0.48%)
Oct 24, 2017
6.198
6.414
6.192
6.408
46,419,408
+0.20(+3.28%)
Oct 23, 2017
6.315
6.383
6.201
6.204
30,863,370
-0.14(-2.24%)
Oct 20, 2017
6.476
6.519
6.346
6.346
61,054,776
-0.03(-0.48%)
Oct 19, 2017
6.186
6.390
6.155
6.377
37,808,428
+0.11(+1.77%)
Oct 18, 2017
6.309
6.315
6.143
6.266
37,978,100
-0.07(-1.07%)
Oct 17, 2017
6.427
6.457
6.309
6.334
39,064,204
-0.15(-2.29%)
Oct 16, 2017
6.525
6.575
6.371
6.482
67,969,048
+0.03(+0.48%)
Oct 13, 2017
6.272
6.470
6.272
6.451
96,754,016
+0.36(+5.98%)
Oct 12, 2017
6.038
6.155
5.998
6.087
34,284,912
+0.04(+0.72%)
Oct 11, 2017
6.019
6.118
6.001
6.044
46,539,828
-0.02(-0.31%)
Oct 10, 2017
6.069
6.115
6.013
6.062
48,151,128
+0.01(+0.10%)
Oct 09, 2017
6.173
6.198
6.028
6.056
35,205,328
-0.20(-3.16%)
Oct 06, 2017
6.235
6.266
6.180
6.254
29,411,810
-0.04(-0.59%)
Oct 05, 2017
6.501
6.507
6.285
6.291
35,524,048
-0.11(-1.74%)
Oct 04, 2017
6.420
6.507
6.390
6.402
45,700,272
+0.04(+0.58%)
Oct 03, 2017
6.248
6.365
6.192
6.365
60,119,000
+0.15(+2.48%)
Oct 02, 2017
6.241
6.278
6.204
6.211
26,589,486
-0.01(-0.10%)
Sep 29, 2017
6.254
6.260
6.136
6.217
43,203,688
+0.08(+1.31%)
Sep 28, 2017
6.099
6.149
6.038
6.136
41,746,372
-0.03(-0.50%)
Sep 27, 2017
5.982
6.167
63,559,120
+0.06(+0.91%)
Sep 26, 2017
6.143
6.201
6.112
6.112
35,302,668
+0.03(+0.51%)
Sep 25, 2017
6.328
6.328
6.050
6.081
62,488,620
-0.19(-3.05%)
Sep 22, 2017
6.346
6.346
6.248
6.272
46,847,404
-0.10(-1.55%)
Sep 21, 2017
6.322
6.427
6.297
6.371
68,555,856
-0.17(-2.55%)
Sep 20, 2017
6.674
6.683
6.414
6.538
58,769,476
-0.12(-1.76%)
Sep 19, 2017
6.630
6.667
6.525
6.655
49,073,412
-0.08(-1.19%)
Sep 18, 2017
6.698
6.779
6.680
6.735
37,085,440
+0.04(+0.55%)
Sep 15, 2017
6.606
6.723
6.587
6.698
42,001,976
+0.07(+1.02%)
Sep 14, 2017
6.649
6.655
6.507
6.630
67,377,680
-0.19(-2.72%)
Sep 13, 2017
6.840
6.859
6.723
6.816
51,184,080
-0.15(-2.21%)
Sep 12, 2017
6.970
7.056
6.927
6.970
32,677,584
+0.02(+0.36%)
Sep 11, 2017
6.939
7.013
6.914
6.945
32,153,388
+0.09(+1.26%)
Sep 08, 2017
7.081
7.112
6.840
6.859
72,653,792
-0.33(-4.55%)
Sep 07, 2017
7.112
7.232
7.093
7.186
27,266,820
+0.09(+1.22%)
Sep 06, 2017
7.025
7.137
6.988
7.100
41,955,036
+0.07(+1.05%)
Sep 05, 2017
7.167
7.189
6.914
7.025
74,648,040
+0.05(+0.71%)
Sep 01, 2017
6.958
7.075
6.902
6.976
41,309,784
+0.14(+2.08%)
Aug 31, 2017
6.840
6.871
6.717
6.834
69,699,088
+0.16(+2.41%)
Aug 30, 2017
6.674
6.735
6.630
6.674
31,552,856
-0.02(-0.37%)
Aug 29, 2017
6.587
6.723
6.556
6.698
37,105,868
+0.02(+0.28%)
Aug 28, 2017
6.587
6.729
6.556
6.680
39,166,348
+0.09(+1.31%)
Aug 25, 2017
6.643
6.664
6.519
6.593
52,259,244
-0.02(-0.37%)
Aug 24, 2017
6.420
6.667
6.383
6.618
57,719,996
+0.24(+3.78%)
Aug 23, 2017
6.167
6.377
6.158
6.377
45,294,980
+0.20(+3.30%)
Aug 22, 2017
6.260
6.309
6.155
6.173
35,705,876
+0.01(+0.10%)
Aug 21, 2017
6.272
6.315
6.149
6.167
54,800,368
-0.02(-0.40%)
Aug 18, 2017
6.167
6.248
6.075
6.192
49,551,364
+0.19(+3.19%)
Aug 17, 2017
6.204
6.235
5.988
6.001
50,821,264
-0.23(-3.76%)
Aug 16, 2017
6.124
6.260
6.081
6.235
73,371,000
+0.20(+3.27%)
Aug 15, 2017
5.988
6.050
5.902
6.038
34,726,960
+0.03(+0.51%)
Aug 14, 2017
5.951
6.093
5.951
6.007
54,672,452
+0.02(+0.41%)
Aug 11, 2017
5.994
6.069
5.902
5.982
40,746,364
-0.10(-1.62%)
Aug 10, 2017
6.241
6.260
6.075
6.081
48,310,316
-0.12(-1.89%)
Aug 09, 2017
6.229
6.303
6.180
6.198
46,099,064
-0.10(-1.57%)
Aug 08, 2017
6.266
6.417
6.186
6.297
71,939,056
-0.09(-1.45%)
Aug 07, 2017
6.235
6.396
6.229
6.390
39,819,212
+0.23(+3.81%)
Aug 04, 2017
6.106
6.211
6.038
6.155
34,891,208
+0.09(+1.53%)
Aug 03, 2017
6.118
6.118
6.038
6.062
21,157,780
-0.05(-0.81%)
Aug 02, 2017
6.007
6.161
5.970
6.112
39,050,248
+0.01(+0.10%)
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.