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
Seoul Composite
(IX:
KS11
)
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:
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, 2007
1844
1873
1844
1873
360,400
+31.54(+1.71%)
Aug 30, 2007
1859
1866
1836
1842
423,200
+15.51(+0.85%)
Aug 29, 2007
1774
1831
1773
1826
386,000
-3.12(-0.17%)
Aug 28, 2007
1807
1829
1792
1829
414,200
+26.28(+1.46%)
Aug 27, 2007
1826
1835
1803
1803
366,000
+11.70(+0.65%)
Aug 24, 2007
1793
1803
1775
1791
376,000
-8.39(-0.47%)
Aug 23, 2007
1801
1816
1795
1800
394,600
+40.22(+2.29%)
Aug 22, 2007
1742
1765
1737
1760
402,600
+23.32(+1.34%)
Aug 21, 2007
1741
1764
1721
1736
458,800
+4.91(+0.28%)
Aug 20, 2007
1700
1732
1693
1731
366,800
+93.20(+5.69%)
Aug 17, 2007
1703
1705
1627
1638
493,200
-53.91(-3.19%)
Aug 16, 2007
1754
1755
1682
1692
508,200
-125.91(-6.93%)
Aug 15, 2007
1841
1857
1801
1818
405,800
+0.00(+0.00%)
Aug 14, 2007
1841
1857
1801
1818
405,800
-31.37(-1.70%)
Aug 13, 2007
1841
1849
1821
1849
330,000
+20.77(+1.14%)
Aug 10, 2007
1853
1855
1814
1828
388,000
-80.19(-4.20%)
Aug 09, 2007
1924
1929
1899
1909
413,800
+5.27(+0.28%)
Aug 08, 2007
1880
1905
1874
1903
382,000
+43.59(+2.34%)
Aug 07, 2007
1889
1889
1850
1860
315,600
+4.77(+0.26%)
Aug 06, 2007
1833
1855
1829
1855
325,200
-21.75(-1.16%)
Aug 03, 2007
1875
1891
1866
1877
350,200
+23.73(+1.28%)
Aug 02, 2007
1875
1891
1811
1853
371,800
-3.38(-0.18%)
Aug 01, 2007
1920
1920
1836
1856
389,600
-76.82(-3.97%)
Jul 31, 2007
1915
1933
1900
1933
373,800
+26.56(+1.39%)
Jul 30, 2007
1874
1907
1859
1907
386,200
+23.49(+1.25%)
Jul 27, 2007
1924
1924
1863
1883
517,200
-80.32(-4.09%)
Jul 26, 2007
2012
2015
1963
1964
617,000
-40.68(-2.03%)
Jul 25, 2007
1992
2011
1962
2004
588,400
+11.96(+0.60%)
Jul 24, 2007
2002
2005
1976
1992
589,400
-0.79(-0.04%)
Jul 23, 2007
1978
1994
1969
1993
538,600
+9.51(+0.48%)
Jul 20, 2007
1950
1984
1940
1984
638,800
+45.64(+2.36%)
Jul 19, 2007
1935
1951
1922
1938
586,200
+7.20(+0.37%)
Jul 18, 2007
1953
1957
1931
1931
635,000
-18.81(-0.96%)
Jul 17, 2007
1966
1972
1933
1950
519,600
+0.00(+0.00%)
Jul 16, 2007
1966
1972
1933
1950
519,600
-13.42(-0.68%)
Jul 13, 2007
1946
1963
1942
1963
507,600
+53.18(+2.78%)
Jul 12, 2007
1898
1922
1898
1910
445,600
+19.79(+1.05%)
Jul 11, 2007
1881
1904
1875
1890
473,800
-4.57(-0.24%)
Jul 10, 2007
1887
1896
1881
1895
406,200
+10.94(+0.58%)
Jul 09, 2007
1870
1891
1866
1884
430,600
+22.58(+1.21%)
Jul 06, 2007
1855
1863
1839
1861
414,400
+13.22(+0.72%)
Jul 05, 2007
1842
1866
1837
1848
534,000
+9.38(+0.51%)
Jul 04, 2007
1816
1839
1814
1838
417,000
+32.91(+1.82%)
Jul 03, 2007
1792
1806
1787
1806
402,000
+34.15(+1.93%)
Jul 02, 2007
1741
1771
1737
1771
302,400
+27.75(+1.59%)
Jun 29, 2007
1756
1766
1743
1744
281,600
-8.15(-0.47%)
Jun 28, 2007
1746
1752
1738
1752
282,800
+18.65(+1.08%)
Jun 27, 2007
1749
1749
1725
1733
307,000
-16.45(-0.94%)
Jun 26, 2007
1762
1769
1732
1750
401,000
-8.18(-0.47%)
Jun 25, 2007
1754
1786
1748
1758
394,400
-13.25(-0.75%)
Jun 22, 2007
1801
1802
1760
1771
531,600
-23.26(-1.30%)
Jun 21, 2007
1775
1803
1770
1794
579,600
+10.45(+0.59%)
Jun 20, 2007
1813
1813
1778
1784
686,000
-24.06(-1.33%)
Jun 19, 2007
1814
1814
1797
1808
650,800
+0.97(+0.05%)
Jun 18, 2007
1786
1808
1784
1807
613,200
+34.62(+1.95%)
Jun 15, 2007
1772
1777
1762
1772
540,000
+3.08(+0.17%)
Jun 14, 2007
1742
1769
1741
1769
580,400
+47.19(+2.74%)
Jun 13, 2007
1721
1733
1715
1722
715,400
-7.89(-0.46%)
Jun 12, 2007
1715
1731
1712
1730
431,800
+13.32(+0.78%)
Jun 11, 2007
1740
1743
1710
1717
475,800
-10.72(-0.62%)
Jun 08, 2007
1736
1739
1717
1727
503,200
-25.76(-1.47%)
Jun 07, 2007
1722
1753
1717
1753
496,200
+36.80(+2.14%)
Jun 06, 2007
1716
1716
1716
1716
0
-25.95(-1.49%)
Jun 05, 2007
1736
1746
1721
1742
488,000
+4.60(+0.26%)
Jun 04, 2007
1734
1744
1714
1738
465,200
+21.35(+1.24%)
Jun 01, 2007
1713
1745
1708
1716
615,400
+15.33(+0.90%)
May 31, 2007
1683
1702
1678
1701
497,000
+38.19(+2.30%)
May 30, 2007
1662
1663
1638
1663
488,600
+0.92(+0.06%)
May 29, 2007
1663
1667
1653
1662
495,200
+3.89(+0.23%)
May 28, 2007
1651
1658
1646
1658
379,200
+13.35(+0.81%)
May 25, 2007
1629
1645
1628
1645
375,000
-2.03(-0.12%)
May 24, 2007
1647
1652
1638
1647
447,400
+0.00(+0.00%)
May 23, 2007
1647
1652
1638
1647
447,400
+3.71(+0.23%)
May 22, 2007
1634
1643
1627
1643
529,400
+14.68(+0.90%)
May 21, 2007
1603
1629
1603
1628
512,800
+15.95(+0.99%)
May 18, 2007
1613
1618
1600
1612
454,800
-3.33(-0.21%)
May 17, 2007
1614
1616
1608
1616
450,600
+14.98(+0.94%)
May 16, 2007
1591
1601
1586
1601
417,000
+11.23(+0.71%)
May 15, 2007
1601
1612
1589
1589
480,200
-16.40(-1.02%)
May 14, 2007
1613
1622
1600
1606
477,800
+2.21(+0.14%)
May 11, 2007
1588
1605
1583
1604
373,600
+3.88(+0.24%)
May 10, 2007
1603
1616
1600
1600
408,600
+6.26(+0.39%)
May 09, 2007
1583
1593
1579
1593
358,600
+10.77(+0.68%)
May 08, 2007
1586
1589
1577
1583
384,000
-1.81(-0.11%)
May 07, 2007
1575
1586
1575
1584
434,400
+16.72(+1.07%)
May 04, 2007
1563
1568
1557
1568
254,600
+7.88(+0.51%)
May 03, 2007
1563
1564
1555
1560
249,600
+6.56(+0.42%)
May 02, 2007
1550
1556
1547
1553
274,400
+11.06(+0.72%)
May 01, 2007
1539
1542
1531
1542
316,000
+0.00(+0.00%)
Apr 30, 2007
1539
1542
1531
1542
316,000
-0.28(-0.02%)
Apr 27, 2007
1547
1553
1537
1543
356,400
-10.61(-0.68%)
Apr 26, 2007
1560
1565
1553
1553
391,600
+7.58(+0.49%)
Apr 25, 2007
1558
1559
1536
1546
445,600
-11.16(-0.72%)
Apr 24, 2007
1546
1558
1538
1557
393,400
+12.36(+0.80%)
Apr 23, 2007
1545
1554
1538
1544
387,000
+11.27(+0.74%)
Apr 20, 2007
1519
1533
1519
1533
397,600
+19.42(+1.28%)
Apr 19, 2007
1537
1537
1506
1514
363,800
-20.92(-1.36%)
Apr 18, 2007
1533
1538
1530
1535
352,600
+5.92(+0.39%)
Apr 17, 2007
1539
1539
1524
1529
422,600
-3.38(-0.22%)
Apr 16, 2007
1524
1533
1519
1532
462,200
+11.26(+0.74%)
Apr 13, 2007
1524
1526
1512
1521
426,200
-4.83(-0.32%)
Apr 12, 2007
1510
1526
1508
1526
360,200
+12.19(+0.81%)
Apr 11, 2007
1509
1519
1508
1513
386,800
+14.26(+0.95%)
Apr 10, 2007
1501
1502
1492
1499
359,400
-1.90(-0.13%)
Apr 09, 2007
1490
1501
1489
1501
388,200
+16.91(+1.14%)
Apr 06, 2007
1488
1489
1478
1484
313,600
+2.11(+0.14%)
Apr 05, 2007
1486
1486
1478
1482
328,400
-1.37(-0.09%)
Apr 04, 2007
1475
1485
1471
1483
354,000
+19.66(+1.34%)
Apr 03, 2007
1463
1464
1453
1464
340,600
+4.22(+0.29%)
Apr 02, 2007
1456
1465
1456
1460
303,600
+6.98(+0.48%)
Mar 30, 2007
1458
1460
1448
1453
288,400
+1.60(+0.11%)
Mar 29, 2007
1435
1453
1433
1451
283,000
+11.21(+0.78%)
Mar 28, 2007
1451
1457
1433
1440
298,000
-13.49(-0.93%)
Mar 27, 2007
1450
1456
1442
1453
259,800
+3.46(+0.24%)
Mar 26, 2007
1451
1456
1444
1450
312,600
+2.39(+0.17%)
Mar 23, 2007
1450
1454
1443
1447
278,800
-1.15(-0.08%)
Mar 22, 2007
1452
1456
1448
1449
301,000
+5.68(+0.39%)
Mar 21, 2007
1446
1452
1435
1443
343,000
-1.32(-0.09%)
Mar 20, 2007
1449
1450
1440
1444
364,400
+0.78(+0.05%)
Mar 19, 2007
1425
1445
1421
1443
280,800
+15.51(+1.09%)
Mar 16, 2007
1429
1432
1416
1428
304,200
+0.95(+0.07%)
Mar 15, 2007
1419
1429
1415
1427
254,400
+19.56(+1.39%)
Mar 14, 2007
1410
1417
1405
1407
259,200
-28.68(-2.00%)
Mar 13, 2007
1442
1442
1434
1436
256,400
-5.28(-0.37%)
Mar 12, 2007
1430
1442
1430
1441
245,000
+17.75(+1.25%)
Mar 10, 2007
1433
1435
1416
1424
227,400
-0.31(-0.02%)
Mar 09, 2007
1409
1433
1408
1424
285,800
+12.94(+0.92%)
Mar 08, 2007
1415
1416
1398
1411
254,200
+8.02(+0.57%)
Mar 07, 2007
1383
1404
1383
1403
239,200
+26.78(+1.95%)
Mar 06, 2007
1401
1404
1376
1376
232,600
+0.00(+0.00%)
Mar 05, 2007
1401
1404
1376
1376
0
-38.32(-2.71%)
Mar 03, 2007
1407
1424
1407
1414
243,200
+0.00(+0.00%)
Mar 02, 2007
1407
1424
1407
1414
0
-2.87(-0.20%)
Mar 01, 2007
1396
1417
1394
1417
324,200
-37.26(-2.56%)
Feb 28, 2007
1468
1468
1454
1455
261,600
-15.43(-1.05%)
Feb 27, 2007
1467
1471
1462
1470
261,800
+0.00(+0.00%)
Feb 26, 2007
1467
1471
1462
1470
0
+0.15(+0.01%)
Feb 24, 2007
1470
1471
1460
1470
310,600
+4.47(+0.31%)
Feb 23, 2007
1453
1471
1453
1465
310,200
+14.03(+0.97%)
Feb 22, 2007
1455
1457
1445
1451
258,200
-1.58(-0.11%)
Feb 21, 2007
1451
1453
1444
1453
220,400
+0.00(+0.00%)
Feb 20, 2007
1451
1453
1444
1453
0
+4.15(+0.29%)
Feb 17, 2007
1444
1449
1439
1449
207,200
+5.18(+0.36%)
Feb 16, 2007
1451
1451
1442
1444
216,000
+7.53(+0.52%)
Feb 15, 2007
1430
1441
1430
1436
214,600
+17.66(+1.25%)
Feb 14, 2007
1413
1425
1411
1418
219,200
+4.15(+0.29%)
Feb 13, 2007
1417
1417
1404
1414
209,200
+0.00(+0.00%)
Feb 12, 2007
1417
1417
1404
1414
0
-13.39(-0.94%)
Feb 10, 2007
1424
1432
1423
1428
227,600
+4.10(+0.29%)
Feb 09, 2007
1425
1431
1416
1424
189,000
-2.71(-0.19%)
Feb 08, 2007
1431
1431
1419
1426
193,200
-2.29(-0.16%)
Feb 07, 2007
1417
1429
1415
1429
188,800
+10.63(+0.75%)
Feb 06, 2007
1414
1420
1410
1418
181,600
+0.00(+0.00%)
Feb 05, 2007
1414
1420
1410
1418
0
+4.81(+0.34%)
Feb 03, 2007
1387
1413
1386
1413
219,200
+30.24(+2.19%)
Feb 02, 2007
1367
1383
1362
1383
168,200
+22.67(+1.67%)
Feb 01, 2007
1375
1375
1358
1360
192,400
-10.49(-0.77%)
Jan 31, 2007
1365
1372
1360
1371
161,200
+7.62(+0.56%)
Jan 30, 2007
1376
1378
1361
1363
136,400
+0.00(+0.00%)
Jan 29, 2007
1376
1378
1361
1363
0
-8.23(-0.60%)
Jan 27, 2007
1372
1378
1366
1371
160,800
-11.03(-0.80%)
Jan 26, 2007
1393
1393
1380
1382
157,000
-0.70(-0.05%)
Jan 25, 2007
1370
1384
1369
1383
198,000
+19.97(+1.47%)
Jan 24, 2007
1353
1367
1352
1363
184,000
-0.32(-0.02%)
Jan 23, 2007
1364
1365
1348
1363
191,000
+0.00(+0.00%)
Jan 22, 2007
1364
1365
1348
1363
0
+2.85(+0.21%)
Jan 20, 2007
1369
1373
1356
1361
222,600
-22.65(-1.64%)
Jan 19, 2007
1378
1385
1373
1383
181,200
+3.73(+0.27%)
Jan 18, 2007
1392
1392
1369
1379
205,400
-10.23(-0.74%)
Jan 17, 2007
1392
1393
1385
1390
171,400
-1.25(-0.09%)
Jan 16, 2007
1397
1398
1386
1391
163,800
+0.00(+0.00%)
Jan 15, 2007
1397
1398
1386
1391
0
+2.59(+0.19%)
Jan 13, 2007
1379
1389
1373
1388
213,800
+23.06(+1.69%)
Jan 12, 2007
1358
1375
1356
1365
211,800
+9.52(+0.70%)
Jan 11, 2007
1373
1373
1345
1356
225,400
-18.55(-1.35%)
Jan 10, 2007
1377
1382
1368
1374
216,800
+3.53(+0.26%)
Jan 09, 2007
1377
1385
1366
1371
177,600
+0.00(+0.00%)
Jan 08, 2007
1377
1385
1366
1371
0
-14.95(-1.08%)
Jan 06, 2007
1399
1401
1372
1386
277,200
-11.53(-0.83%)
Jan 05, 2007
1411
1411
1388
1397
241,200
-12.06(-0.86%)
Jan 04, 2007
1436
1438
1409
1409
203,200
-25.91(-1.81%)
Jan 03, 2007
1439
1440
1430
1435
147,800
+0.00(+0.00%)
Jan 02, 2007
1439
1440
1430
1435
0
+0.80(+0.06%)
Dec 29, 2006
1434
1437
1426
1434
160,600
+9.36(+0.66%)
Dec 28, 2006
1427
1428
1419
1425
176,000
-8.82(-0.62%)
Dec 27, 2006
1435
1441
1422
1434
218,600
+0.00(+0.00%)
Dec 26, 2006
1435
1441
1422
1434
0
-3.57(-0.25%)
Dec 23, 2006
1432
1439
1432
1437
218,400
+1.02(+0.07%)
Dec 22, 2006
1444
1446
1434
1436
193,000
-5.81(-0.40%)
Dec 21, 2006
1430
1446
1430
1442
240,400
+14.52(+1.02%)
Dec 20, 2006
1431
1436
1426
1428
215,400
-5.47(-0.38%)
Dec 19, 2006
1427
1438
1427
1433
244,600
+0.00(+0.00%)
Dec 18, 2006
1427
1438
1427
1433
0
+11.36(+0.80%)
Dec 16, 2006
1419
1426
1412
1422
319,600
+3.49(+0.25%)
Dec 15, 2006
1386
1418
1377
1418
250,200
+35.10(+2.54%)
Dec 14, 2006
1375
1387
1374
1383
187,000
+6.30(+0.46%)
Dec 13, 2006
1392
1393
1373
1377
195,400
-13.75(-0.99%)
Dec 12, 2006
1390
1396
1390
1391
213,200
+0.00(+0.00%)
Dec 11, 2006
1390
1396
1390
1391
0
+0.30(+0.02%)
Dec 09, 2006
1401
1401
1386
1390
221,600
-19.87(-1.41%)
Dec 08, 2006
1412
1416
1408
1410
237,400
-3.43(-0.24%)
Dec 07, 2006
1423
1423
1400
1414
237,600
-6.86(-0.48%)
Dec 06, 2006
1433
1437
1420
1421
300,800
-5.87(-0.41%)
Dec 05, 2006
1431
1433
1426
1426
197,200
+0.00(+0.00%)
Dec 04, 2006
1431
1433
1426
1426
0
-7.90(-0.55%)
Dec 02, 2006
1433
1437
1428
1434
231,200
+2.15(+0.15%)
Dec 01, 2006
1428
1435
1428
1432
252,200
+9.66(+0.68%)
Nov 30, 2006
1414
1425
1414
1423
254,200
+11.08(+0.78%)
Nov 29, 2006
1408
1414
1405
1411
252,400
-13.66(-0.96%)
Nov 28, 2006
1420
1425
1415
1425
298,000
+0.00(+0.00%)
Nov 27, 2006
1420
1425
1415
1425
0
+3.40(+0.24%)
Nov 25, 2006
1420
1425
1411
1422
314,600
+2.50(+0.18%)
Nov 24, 2006
1420
1424
1415
1419
237,600
-3.31(-0.23%)
Nov 23, 2006
1405
1423
1405
1423
247,200
+16.64(+1.18%)
Nov 22, 2006
1403
1407
1400
1406
277,200
+3.69(+0.26%)
Nov 21, 2006
1414
1414
1401
1402
232,600
+0.00(+0.00%)
Nov 20, 2006
1414
1414
1401
1402
0
-10.01(-0.71%)
Nov 18, 2006
1414
1416
1407
1412
250,400
+1.47(+0.10%)
Nov 17, 2006
1418
1418
1409
1411
259,200
-1.79(-0.13%)
Nov 16, 2006
1412
1414
1407
1413
236,800
+5.17(+0.37%)
Nov 15, 2006
1403
1408
1401
1407
205,400
+10.68(+0.76%)
Nov 14, 2006
1400
1400
1387
1397
178,600
+0.00(+0.00%)
Nov 13, 2006
1400
1400
1387
1397
0
+0.96(+0.07%)
Nov 11, 2006
1394
1400
1392
1396
168,600
-3.71(-0.27%)
Nov 10, 2006
1382
1399
1382
1399
197,600
+19.37(+1.40%)
Nov 09, 2006
1391
1394
1379
1380
197,600
-7.37(-0.53%)
Nov 08, 2006
1389
1393
1385
1387
213,000
+8.25(+0.60%)
Nov 07, 2006
1379
1379
1364
1379
209,600
+0.00(+0.00%)
Nov 06, 2006
1379
1379
1364
1379
0
-4.69(-0.34%)
Nov 04, 2006
1385
1385
1379
1384
215,400
+0.15(+0.01%)
Nov 03, 2006
1372
1384
1370
1384
218,400
+9.38(+0.68%)
Nov 02, 2006
1372
1378
1367
1374
233,200
+9.80(+0.72%)
Nov 01, 2006
1357
1365
1351
1365
255,800
+8.44(+0.62%)
Oct 31, 2006
1363
1363
1353
1356
159,800
+0.00(+0.00%)
Oct 30, 2006
1363
1363
1353
1356
0
-12.98(-0.95%)
Oct 27, 2006
1378
1380
1362
1369
205,000
-4.56(-0.33%)
Oct 26, 2006
1374
1377
1370
1374
241,800
+2.22(+0.16%)
Oct 25, 2006
1368
1375
1366
1371
231,800
+4.93(+0.36%)
Oct 24, 2006
1374
1374
1364
1366
244,800
+1.55(+0.11%)
Oct 23, 2006
1367
1370
1359
1365
240,400
+0.71(+0.05%)
Oct 20, 2006
1357
1367
1357
1364
269,200
+10.18(+0.75%)
Oct 19, 2006
1357
1359
1350
1354
295,200
-0.20(-0.01%)
Oct 18, 2006
1346
1356
1338
1354
279,600
+2.96(+0.22%)
Oct 17, 2006
1361
1361
1340
1351
308,600
-5.42(-0.40%)
Oct 16, 2006
1357
1359
1351
1357
208,600
+8.12(+0.60%)
Oct 13, 2006
1350
1354
1346
1349
305,400
+16.82(+1.26%)
Oct 12, 2006
1326
1338
1324
1332
257,000
+6.29(+0.47%)
Oct 11, 2006
1318
1332
1316
1325
198,400
-2.88(-0.22%)
Oct 10, 2006
1322
1334
1322
1328
251,600
+8.97(+0.68%)
Oct 09, 2006
1357
1365
1304
1319
400,200
-32.60(-2.41%)
Oct 06, 2006
1366
1372
1346
1352
0
+0.00(+0.00%)
Oct 05, 2006
1366
1372
1346
1352
0
+0.00(+0.00%)
Oct 04, 2006
1366
1372
1346
1352
223,000
-22.22(-1.62%)
Oct 03, 2006
1370
1381
1368
1374
0
+0.00(+0.00%)
Oct 02, 2006
1370
1381
1368
1374
231,200
+2.81(+0.20%)
Sep 29, 2006
1375
1377
1368
1371
248,200
-0.02(-0.00%)
Sep 28, 2006
1363
1372
1359
1371
228,200
+11.40(+0.84%)
Sep 27, 2006
1352
1361
1352
1360
242,800
+16.06(+1.19%)
Sep 26, 2006
1361
1362
1339
1344
241,600
-11.24(-0.83%)
Sep 25, 2006
1348
1358
1346
1355
202,000
+6.83(+0.51%)
Sep 22, 2006
1358
1360
1343
1348
250,200
-18.41(-1.35%)
Sep 21, 2006
1373
1379
1363
1367
237,600
+0.35(+0.03%)
Sep 20, 2006
1367
1369
1355
1366
233,800
-7.51(-0.55%)
Sep 19, 2006
1375
1379
1370
1374
237,200
-0.35(-0.03%)
Sep 18, 2006
1361
1378
1359
1374
305,400
+13.20(+0.97%)
Sep 15, 2006
1355
1361
1351
1361
342,800
+2.35(+0.17%)
Sep 14, 2006
1334
1359
1329
1359
288,800
+25.62(+1.92%)
Sep 13, 2006
1342
1342
1333
1333
249,400
+5.09(+0.38%)
Sep 12, 2006
1334
1339
1324
1328
266,800
-6.04(-0.45%)
Sep 11, 2006
1357
1357
1334
1334
248,000
-20.81(-1.54%)
Sep 08, 2006
1346
1358
1345
1355
260,000
+3.72(+0.28%)
Sep 07, 2006
1352
1354
1343
1351
251,200
-5.84(-0.43%)
Sep 06, 2006
1362
1365
1354
1357
219,200
-4.23(-0.31%)
Sep 05, 2006
1361
1362
1356
1361
235,600
+2.18(+0.16%)
Sep 04, 2006
1364
1365
1359
1359
238,600
+2.39(+0.18%)
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.