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
Genpact Ltd
(NY:
G
)
32.85
+0.18 (+0.55%)
Streaming Delayed Price
Updated: 12:01 PM EDT, Jun 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 (%)
Aug 31, 2009
10.23
10.24
10.05
10.24
472,167
-0.10(-0.94%)
Aug 28, 2009
10.34
10.41
10.23
10.33
322,183
+0.07(+0.71%)
Aug 27, 2009
10.16
10.33
10.15
10.26
198,677
-0.05(-0.47%)
Aug 26, 2009
10.26
10.38
10.25
10.31
173,686
-0.05(-0.47%)
Aug 25, 2009
10.47
10.47
10.32
10.36
162,646
-0.03(-0.31%)
Aug 24, 2009
10.59
10.64
10.33
10.39
353,304
-0.17(-1.61%)
Aug 21, 2009
10.27
10.57
10.20
10.56
450,014
+0.28(+2.76%)
Aug 20, 2009
10.31
10.32
10.16
10.28
276,511
+0.03(+0.32%)
Aug 19, 2009
9.944
10.28
9.896
10.24
297,879
+0.16(+1.61%)
Aug 18, 2009
9.968
10.08
9.879
10.08
334,441
+0.06(+0.65%)
Aug 17, 2009
10.16
10.16
9.904
10.02
154,943
-0.27(-2.60%)
Aug 14, 2009
10.40
10.52
10.20
10.28
243,943
-0.25(-2.39%)
Aug 13, 2009
10.21
10.54
10.07
10.54
442,887
+0.41(+4.08%)
Aug 12, 2009
10.03
10.17
9.920
10.12
680,314
+0.10(+0.97%)
Aug 11, 2009
9.742
10.03
9.733
10.03
344,697
-0.23(-2.21%)
Aug 10, 2009
10.15
10.31
10.05
10.25
371,152
+0.04(+0.40%)
Aug 07, 2009
10.03
10.49
9.896
10.21
796,204
+0.29(+2.94%)
Aug 06, 2009
10.28
10.34
9.839
9.920
635,311
-0.47(-4.52%)
Aug 05, 2009
10.74
10.74
10.33
10.39
653,141
-0.04(-0.43%)
Aug 04, 2009
11.21
11.26
9.733
10.43
4,318,420
-0.92(-8.10%)
Aug 03, 2009
11.39
11.39
11.03
11.35
261,748
-0.01(-0.07%)
Jul 31, 2009
11.36
11.44
11.27
11.36
179,573
+0.06(+0.50%)
Jul 30, 2009
11.55
11.69
11.18
11.31
583,831
-0.06(-0.57%)
Jul 29, 2009
11.46
11.57
11.12
11.37
400,308
-0.10(-0.85%)
Jul 28, 2009
10.93
11.71
10.93
11.47
850,371
+0.73(+6.79%)
Jul 27, 2009
10.54
10.76
10.40
10.74
334,154
+0.28(+2.71%)
Jul 24, 2009
10.28
10.54
10.26
10.45
475
+0.01(+0.08%)
Jul 23, 2009
10.18
10.45
9.985
10.45
174,539
+0.39(+3.87%)
Jul 22, 2009
10.12
10.18
9.944
10.06
983,096
-0.06(-0.56%)
Jul 21, 2009
10.04
10.15
9.985
10.11
461,050
+0.06(+0.64%)
Jul 20, 2009
10.32
10.32
9.952
10.05
426,943
-0.06(-0.64%)
Jul 17, 2009
10.00
10.20
9.806
10.11
463,316
+0.28(+2.80%)
Jul 16, 2009
9.750
9.904
9.612
9.839
142,238
+0.11(+1.17%)
Jul 15, 2009
9.685
9.766
9.660
9.725
116,580
+0.12(+1.27%)
Jul 14, 2009
9.442
9.652
9.361
9.604
137,903
+0.15(+1.54%)
Jul 13, 2009
9.397
9.567
9.344
9.458
301,329
+0.19(+2.10%)
Jul 10, 2009
9.069
9.685
9.036
9.263
735,655
+0.19(+2.05%)
Jul 09, 2009
9.126
9.150
8.907
9.077
444,703
-0.09(-0.97%)
Jul 08, 2009
9.069
9.182
8.972
9.166
315,132
+0.06(+0.71%)
Jul 07, 2009
9.158
9.263
9.093
9.101
187,031
-0.11(-1.23%)
Jul 06, 2009
9.215
9.288
9.045
9.215
286,042
-0.03(-0.35%)
Jul 02, 2009
9.588
9.669
9.247
9.247
176,083
-0.36(-3.79%)
Jul 01, 2009
9.563
9.725
9.353
9.612
480,701
+0.09(+0.94%)
Jun 30, 2009
9.417
9.539
9.109
9.523
950,381
+0.17(+1.82%)
Jun 29, 2009
9.717
9.742
9.336
9.353
1,306,292
-0.34(-3.51%)
Jun 26, 2009
9.669
9.766
9.644
9.693
815,889
-0.02(-0.17%)
Jun 25, 2009
9.750
9.766
9.563
9.709
346,910
+0.06(+0.67%)
Jun 24, 2009
9.401
9.814
9.401
9.644
302,712
+0.26(+2.76%)
Jun 23, 2009
9.239
9.458
9.190
9.385
361,510
+0.20(+2.21%)
Jun 22, 2009
9.515
9.515
9.036
9.182
580,023
-0.45(-4.71%)
Jun 19, 2009
9.312
9.685
9.247
9.636
396,887
+0.33(+3.57%)
Jun 18, 2009
9.077
9.361
9.053
9.304
189,129
+0.26(+2.87%)
Jun 17, 2009
8.818
9.101
8.793
9.045
205,562
+0.18(+2.01%)
Jun 16, 2009
8.996
9.199
8.850
8.866
259,913
-0.06(-0.68%)
Jun 15, 2009
8.972
9.028
8.834
8.927
223,059
-0.20(-2.18%)
Jun 12, 2009
9.036
9.126
8.810
9.126
238,259
-0.06(-0.62%)
Jun 11, 2009
8.907
9.199
8.826
9.182
219,655
+0.20(+2.26%)
Jun 10, 2009
8.939
9.150
8.761
8.980
381,614
-0.01(-0.09%)
Jun 09, 2009
9.004
9.028
8.874
8.988
284,203
-0.03(-0.36%)
Jun 08, 2009
8.891
9.036
8.834
9.020
211,805
+0.06(+0.72%)
Jun 05, 2009
8.915
9.028
8.834
8.955
342,495
+0.06(+0.64%)
Jun 04, 2009
8.647
8.923
8.574
8.899
347,178
+0.20(+2.33%)
Jun 03, 2009
8.639
8.785
8.502
8.696
327,308
-0.08(-0.92%)
Jun 02, 2009
8.753
8.826
8.599
8.777
663,794
+0.02(+0.28%)
Jun 01, 2009
8.445
8.753
8.412
8.753
381,349
+0.28(+3.25%)
May 29, 2009
8.291
8.477
8.194
8.477
200,226
+0.22(+2.65%)
May 28, 2009
8.477
8.510
7.975
8.258
372,411
-0.21(-2.49%)
May 27, 2009
8.445
8.607
8.412
8.469
169,731
-0.02(-0.19%)
May 26, 2009
8.323
8.566
8.283
8.485
359,969
+0.06(+0.67%)
May 22, 2009
8.348
8.591
8.299
8.429
244,426
+0.01(+0.10%)
May 21, 2009
8.429
8.542
8.356
8.421
334,215
-0.17(-1.98%)
May 20, 2009
8.348
8.631
8.307
8.591
2,640,937
+0.25(+3.01%)
May 19, 2009
8.210
8.429
8.194
8.339
236,338
+0.06(+0.78%)
May 18, 2009
7.983
8.283
7.886
8.275
363,458
+0.45(+5.80%)
May 15, 2009
7.699
7.950
7.699
7.821
142,196
+0.12(+1.58%)
May 14, 2009
7.934
7.967
7.610
7.699
353,907
-0.25(-3.16%)
May 13, 2009
8.185
8.210
7.934
7.950
230,747
-0.22(-2.68%)
May 12, 2009
8.113
8.356
8.113
8.169
112,102
-0.08(-0.98%)
May 11, 2009
8.104
8.388
8.104
8.250
148,966
-0.10(-1.17%)
May 08, 2009
8.810
8.899
8.234
8.348
404,549
-0.31(-3.63%)
May 07, 2009
8.704
8.923
8.502
8.662
501,594
-0.00(-0.02%)
May 06, 2009
8.591
8.785
8.315
8.664
471,359
+0.15(+1.81%)
May 05, 2009
7.440
8.574
7.343
8.510
678,444
+1.10(+14.88%)
May 04, 2009
7.243
7.407
7.221
7.407
375,954
+0.11(+1.44%)
May 01, 2009
7.205
7.359
7.205
7.302
505,780
+0.04(+0.56%)
Apr 30, 2009
7.505
7.505
7.237
7.262
563,970
-0.15(-2.08%)
Apr 29, 2009
7.181
7.444
7.181
7.416
187,940
+0.24(+3.27%)
Apr 28, 2009
7.132
7.245
7.010
7.181
147,468
+0.02(+0.23%)
Apr 27, 2009
7.383
7.424
7.051
7.164
265,980
-0.27(-3.60%)
Apr 24, 2009
7.440
7.464
7.326
7.432
313,031
+0.02(+0.33%)
Apr 23, 2009
7.456
7.461
7.278
7.407
217,251
-0.02(-0.33%)
Apr 22, 2009
7.375
7.740
7.326
7.432
377,224
+0.02(+0.22%)
Apr 21, 2009
7.002
7.448
6.994
7.416
352,736
+0.34(+4.81%)
Apr 20, 2009
7.359
7.359
7.059
7.075
164,296
-0.36(-4.90%)
Apr 17, 2009
7.513
7.537
7.318
7.440
352,950
-0.14(-1.82%)
Apr 16, 2009
7.343
7.594
7.343
7.578
163,004
+0.22(+2.97%)
Apr 15, 2009
7.172
7.375
7.164
7.359
281,787
+0.09(+1.23%)
Apr 14, 2009
7.343
7.424
7.189
7.270
319,965
-0.20(-2.71%)
Apr 13, 2009
7.545
7.586
7.375
7.472
273,784
-0.02(-0.32%)
Apr 09, 2009
7.237
7.497
7.221
7.497
224,171
+0.29(+4.05%)
Apr 08, 2009
6.994
7.205
6.962
7.205
135,239
+0.20(+2.89%)
Apr 07, 2009
7.140
7.205
6.937
7.002
143,243
-0.06(-0.92%)
Apr 06, 2009
7.213
7.213
7.018
7.067
197,606
-0.11(-1.47%)
Apr 03, 2009
7.099
7.172
6.921
7.172
244,241
+0.07(+1.03%)
Apr 02, 2009
7.091
7.262
6.978
7.099
356,712
+0.11(+1.51%)
Apr 01, 2009
7.091
7.091
6.905
6.994
316,270
-0.19(-2.60%)
Mar 31, 2009
6.889
7.181
6.856
7.181
308,990
+0.32(+4.60%)
Mar 30, 2009
6.670
6.889
6.597
6.864
303,700
+0.19(+2.79%)
Mar 26, 2009
6.646
6.678
6.484
6.678
249,063
+0.11(+1.60%)
Mar 25, 2009
6.492
6.605
6.451
6.573
219,238
+0.05(+0.75%)
Mar 24, 2009
6.597
6.597
6.484
6.524
216,767
-0.02(-0.37%)
Mar 23, 2009
6.477
6.548
6.459
6.548
379,667
+0.18(+2.80%)
Mar 20, 2009
6.378
6.484
6.289
6.370
274,680
-0.09(-1.38%)
Mar 19, 2009
6.548
6.565
6.419
6.459
197,804
+0.01(+0.13%)
Mar 18, 2009
6.540
6.654
6.321
6.451
400,397
-0.02(-0.25%)
Mar 17, 2009
6.354
6.524
6.192
6.467
249,973
+0.14(+2.18%)
Mar 16, 2009
6.670
6.670
6.313
6.330
258,542
-0.29(-4.41%)
Mar 13, 2009
6.475
6.759
6.427
6.621
0
+0.17(+2.64%)
Mar 12, 2009
6.167
6.467
6.005
6.451
524,493
+0.21(+3.38%)
Mar 11, 2009
6.159
6.484
6.078
6.240
450,494
+0.02(+0.39%)
Mar 10, 2009
5.876
6.216
5.876
6.216
291,462
+0.34(+5.79%)
Mar 09, 2009
5.981
6.022
5.762
5.876
194,599
-0.12(-2.03%)
Mar 06, 2009
6.095
6.127
5.738
5.997
0
-0.02(-0.34%)
Mar 05, 2009
6.119
6.216
5.989
6.018
292,546
-0.12(-1.92%)
Mar 04, 2009
6.370
6.370
6.054
6.135
310,833
-0.35(-5.37%)
Mar 02, 2009
6.305
6.540
6.249
6.484
564,340
+0.06(+1.01%)
Feb 27, 2009
6.281
6.646
6.174
6.419
0
+0.11(+1.80%)
Feb 26, 2009
6.435
6.548
6.249
6.305
216,287
+0.02(+0.26%)
Feb 25, 2009
6.402
6.597
6.240
6.289
372,881
-0.28(-4.20%)
Feb 24, 2009
6.435
6.573
6.273
6.565
181,701
+0.14(+2.14%)
Feb 23, 2009
6.824
6.832
6.427
6.427
289,078
-0.27(-4.00%)
Feb 20, 2009
6.573
6.694
6.354
6.694
314,277
+0.17(+2.61%)
Feb 19, 2009
6.937
7.083
6.297
6.524
768,699
-0.40(-5.74%)
Feb 18, 2009
6.484
7.594
6.095
6.921
935,617
+0.27(+4.02%)
Feb 17, 2009
6.937
6.946
6.597
6.654
546,166
-0.35(-4.98%)
Feb 13, 2009
7.099
7.181
6.994
7.002
455,601
-0.14(-1.93%)
Feb 12, 2009
6.792
7.367
6.792
7.140
455,093
+0.14(+1.97%)
Feb 11, 2009
6.881
7.002
6.840
7.002
445,502
+0.21(+3.10%)
Feb 10, 2009
7.043
7.116
6.792
6.792
313,439
-0.36(-5.10%)
Feb 09, 2009
7.286
7.294
6.921
7.156
302,586
-0.11(-1.45%)
Feb 06, 2009
6.905
7.262
6.856
7.262
299,985
+0.45(+6.67%)
Feb 05, 2009
6.694
6.889
6.621
6.808
216,100
+0.13(+1.94%)
Feb 04, 2009
6.856
6.860
6.638
6.678
378,728
-0.18(-2.60%)
Feb 03, 2009
6.775
6.921
6.629
6.856
304,447
+0.15(+2.30%)
Feb 02, 2009
6.524
6.719
6.386
6.702
387,089
+0.06(+0.98%)
Jan 30, 2009
6.848
6.848
6.459
6.638
0
-0.07(-1.09%)
Jan 29, 2009
6.897
6.929
6.702
6.710
164,432
-0.21(-3.04%)
Jan 28, 2009
6.946
6.946
6.783
6.921
286,227
+0.03(+0.47%)
Jan 27, 2009
6.889
6.929
6.792
6.889
236,481
+0.03(+0.47%)
Jan 26, 2009
6.978
7.027
6.694
6.856
180,772
-0.03(-0.47%)
Jan 23, 2009
6.848
6.946
6.565
6.889
570,702
+0.06(+0.95%)
Jan 22, 2009
6.970
7.018
6.783
6.824
269,191
-0.37(-5.18%)
Jan 21, 2009
7.229
7.672
6.800
7.197
400,594
+0.05(+0.68%)
Jan 20, 2009
7.594
7.651
7.148
7.148
440,390
-0.35(-4.65%)
Jan 16, 2009
7.497
7.578
7.124
7.497
479,804
+0.21(+2.89%)
Jan 15, 2009
7.262
7.634
7.262
7.286
389,889
-0.06(-0.88%)
Jan 14, 2009
7.399
7.488
7.213
7.351
430,196
-0.02(-0.33%)
Jan 13, 2009
6.897
7.497
6.856
7.375
455,397
+0.38(+5.45%)
Jan 12, 2009
7.091
7.140
6.856
6.994
353,536
-0.23(-3.14%)
Jan 09, 2009
7.197
7.294
6.840
7.221
206,369
+0.10(+1.37%)
Jan 08, 2009
7.124
7.253
6.994
7.124
499,979
+0.05(+0.69%)
Jan 07, 2009
7.432
7.432
6.986
7.075
405,658
-0.52(-6.83%)
Jan 06, 2009
6.970
7.618
6.970
7.594
242,399
+0.58(+8.32%)
Jan 05, 2009
6.702
7.091
6.581
7.010
220,674
+0.36(+5.36%)
Jan 02, 2009
6.792
6.848
6.573
6.654
0
-0.01(-0.12%)
Jan 01, 2009
6.135
6.670
6.135
6.662
0
+0.00(+0.00%)
Dec 31, 2008
6.135
6.670
6.135
6.662
184,331
+0.47(+7.59%)
Dec 30, 2008
5.851
6.232
5.835
6.192
166,876
+0.29(+4.94%)
Dec 29, 2008
5.843
5.900
5.697
5.900
103,255
+0.12(+2.10%)
Dec 26, 2008
5.949
5.949
5.730
5.778
87,929
-0.19(-3.12%)
Dec 24, 2008
6.232
6.232
5.900
5.965
64,538
-0.28(-4.54%)
Dec 23, 2008
6.216
6.378
6.135
6.249
152,015
-0.02(-0.26%)
Dec 22, 2008
6.565
6.565
6.176
6.265
156,508
-0.24(-3.62%)
Dec 19, 2008
6.249
6.702
6.167
6.500
250,522
+0.25(+4.02%)
Dec 18, 2008
6.459
6.516
6.151
6.249
135,592
-0.13(-2.03%)
Dec 17, 2008
6.184
6.459
6.135
6.378
275,685
+0.10(+1.55%)
Dec 16, 2008
5.924
6.281
5.916
6.281
255,273
+0.46(+7.94%)
Dec 15, 2008
5.892
5.957
5.665
5.819
307,855
-0.11(-1.91%)
Dec 12, 2008
5.803
5.957
5.673
5.932
215,941
+0.09(+1.53%)
Dec 11, 2008
6.086
6.095
5.827
5.843
123,943
-0.24(-3.99%)
Dec 10, 2008
6.070
6.095
5.827
6.086
124,837
+0.04(+0.67%)
Dec 09, 2008
6.378
6.386
6.022
6.046
296,431
-0.38(-5.93%)
Dec 08, 2008
5.941
6.484
5.916
6.427
639,922
+0.56(+9.53%)
Dec 05, 2008
5.730
5.957
5.487
5.868
486,338
+0.13(+2.26%)
Dec 04, 2008
5.941
6.078
5.673
5.738
238,708
-0.34(-5.60%)
Dec 03, 2008
6.184
6.293
5.981
6.078
409,824
-0.10(-1.57%)
Dec 02, 2008
5.932
6.232
5.770
6.176
414,225
+0.32(+5.39%)
Dec 01, 2008
6.135
6.265
5.851
5.859
780,078
-0.57(-8.83%)
Nov 28, 2008
6.419
6.467
6.289
6.427
233,737
-0.09(-1.37%)
Nov 26, 2008
6.362
6.516
6.184
6.516
583,955
+0.21(+3.34%)
Nov 25, 2008
6.346
6.467
6.054
6.305
424,958
-0.16(-2.51%)
Nov 24, 2008
6.078
6.484
6.022
6.467
472,899
+0.41(+6.68%)
Nov 21, 2008
6.038
6.167
5.762
6.062
374,971
+0.12(+2.05%)
Nov 20, 2008
5.754
6.038
5.578
5.941
586,829
+0.24(+4.12%)
Nov 19, 2008
5.949
6.070
5.649
5.706
256,844
-0.21(-3.56%)
Nov 18, 2008
6.111
6.119
5.665
5.916
413,370
-0.15(-2.54%)
Nov 17, 2008
5.908
6.119
5.900
6.070
173,036
+0.02(+0.40%)
Nov 14, 2008
6.135
6.135
5.795
6.046
389,242
-0.09(-1.45%)
Nov 13, 2008
6.240
6.240
5.665
6.135
437,981
-0.05(-0.79%)
Nov 12, 2008
6.281
6.435
6.103
6.184
381,511
-0.16(-2.55%)
Nov 11, 2008
6.297
6.467
6.176
6.346
752,938
-0.12(-1.88%)
Nov 10, 2008
6.864
7.424
6.232
6.467
590,206
-0.08(-1.24%)
Nov 07, 2008
6.046
6.548
5.803
6.548
160,907
+0.75(+12.85%)
Nov 06, 2008
6.192
6.386
5.730
5.803
201,858
-0.49(-7.85%)
Nov 05, 2008
6.500
6.767
6.265
6.297
130,491
-0.30(-4.55%)
Nov 04, 2008
6.257
6.702
6.159
6.597
214,284
+0.36(+5.71%)
Nov 03, 2008
6.394
6.629
6.216
6.240
419,709
-0.11(-1.66%)
Oct 31, 2008
6.022
6.402
5.941
6.346
170,965
+0.36(+6.10%)
Oct 30, 2008
5.568
6.135
5.547
5.981
261,376
+0.48(+8.69%)
Oct 29, 2008
5.235
5.730
5.106
5.503
263,038
+0.15(+2.88%)
Oct 28, 2008
5.317
5.560
5.122
5.349
800,164
+0.21(+4.10%)
Oct 27, 2008
5.722
5.722
5.138
5.138
221,446
-0.47(-8.38%)
Oct 24, 2008
5.592
5.827
5.552
5.608
352,979
-0.21(-3.62%)
Oct 23, 2008
5.795
5.932
5.600
5.819
963,399
-0.05(-0.83%)
Oct 22, 2008
6.070
6.200
5.714
5.868
589,509
-0.35(-5.61%)
Oct 21, 2008
6.467
6.524
6.159
6.216
139,658
-0.25(-3.88%)
Oct 20, 2008
6.184
6.500
6.143
6.467
148,909
+0.16(+2.57%)
Oct 17, 2008
5.608
6.435
5.560
6.305
333,923
+0.17(+2.77%)
Oct 16, 2008
6.281
6.281
5.560
6.135
403,850
-0.15(-2.32%)
Oct 15, 2008
6.921
6.921
6.257
6.281
389,321
-0.64(-9.25%)
Oct 14, 2008
7.010
7.164
6.573
6.921
650,642
+0.02(+0.23%)
Oct 13, 2008
6.913
7.035
6.386
6.905
428,800
+0.25(+3.78%)
Oct 10, 2008
6.281
6.840
5.633
6.654
1,044,146
+0.37(+5.94%)
Oct 09, 2008
6.078
6.573
6.078
6.281
1,074,453
+0.20(+3.33%)
Oct 08, 2008
6.556
6.556
5.981
6.078
755,291
-0.52(-7.86%)
Oct 07, 2008
7.108
7.213
6.597
6.597
463,539
-0.38(-5.46%)
Oct 06, 2008
7.359
7.359
6.556
6.978
534,817
-0.79(-10.13%)
Oct 03, 2008
8.275
8.421
7.691
7.764
369,834
-0.54(-6.54%)
Oct 02, 2008
8.566
8.591
8.242
8.307
340,858
-0.20(-2.38%)
Oct 01, 2008
8.526
8.785
8.234
8.510
902,185
+0.09(+1.06%)
Sep 30, 2008
8.348
8.688
8.080
8.421
1,036,788
+0.07(+0.87%)
Sep 29, 2008
8.915
8.915
7.488
8.348
845,811
-0.58(-6.45%)
Sep 26, 2008
9.142
9.174
8.777
8.923
0
-0.40(-4.26%)
Sep 25, 2008
9.320
9.458
9.190
9.320
351,615
+0.07(+0.79%)
Sep 24, 2008
9.555
9.693
9.231
9.247
432,678
-0.23(-2.40%)
Sep 23, 2008
9.344
9.689
9.263
9.474
258,992
-0.06(-0.60%)
Sep 22, 2008
9.320
9.725
9.190
9.531
626,931
+0.30(+3.25%)
Sep 19, 2008
9.280
10.29
9.028
9.231
0
-0.12(-1.30%)
Sep 18, 2008
9.871
10.23
9.255
9.353
536,135
-0.56(-5.64%)
Sep 17, 2008
9.928
10.12
9.806
9.912
281,576
-0.16(-1.61%)
Sep 16, 2008
10.21
10.28
9.928
10.07
245,811
-0.22(-2.13%)
Sep 15, 2008
10.22
10.75
10.18
10.29
366,978
-0.75(-6.75%)
Sep 12, 2008
11.29
11.29
10.87
11.04
375,045
-0.41(-3.61%)
Sep 11, 2008
11.35
11.58
11.17
11.45
176,939
+0.05(+0.43%)
Sep 10, 2008
11.15
11.47
11.12
11.40
294,364
+0.26(+2.33%)
Sep 09, 2008
11.22
11.39
11.14
11.14
151,460
-0.08(-0.72%)
Sep 08, 2008
11.27
11.34
11.10
11.22
157,872
+0.06(+0.58%)
Sep 05, 2008
11.07
11.34
10.96
11.16
0
+0.14(+1.25%)
Sep 04, 2008
11.14
11.18
10.94
11.02
117,433
-0.11(-0.95%)
Sep 03, 2008
11.27
11.41
11.05
11.13
147,555
-0.25(-2.21%)
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.