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
Realty Income Corp
(NY:
O
)
53.06
+1.31 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2004
5.485
5.486
5.442
5.474
539,105
+0.02(+0.36%)
Aug 30, 2004
5.411
5.473
5.375
5.454
499,216
-0.01(-0.20%)
Aug 27, 2004
5.392
5.468
5.392
5.465
350,136
+0.05(+0.89%)
Aug 26, 2004
5.435
5.442
5.376
5.417
529,435
+0.03(+0.55%)
Aug 25, 2004
5.379
5.417
5.332
5.387
536,285
+0.00(+0.00%)
Aug 24, 2004
5.343
5.392
5.324
5.387
558,446
+0.06(+1.17%)
Aug 23, 2004
5.355
5.367
5.289
5.325
408,963
-0.04(-0.72%)
Aug 20, 2004
5.218
5.363
5.212
5.363
698,662
+0.18(+3.40%)
Aug 19, 2004
5.317
5.317
5.187
5.187
471,415
-0.14(-2.54%)
Aug 18, 2004
5.193
5.322
5.162
5.322
633,389
+0.15(+2.85%)
Aug 17, 2004
5.169
5.175
5.106
5.175
368,671
+0.06(+1.09%)
Aug 16, 2004
5.035
5.131
5.035
5.119
344,898
+0.10(+1.93%)
Aug 13, 2004
5.052
5.063
4.975
5.022
477,459
+0.00(+0.02%)
Aug 12, 2004
5.032
5.049
5.013
5.021
340,869
-0.03(-0.61%)
Aug 11, 2004
5.044
5.052
5.007
5.052
410,574
+0.01(+0.27%)
Aug 10, 2004
5.018
5.080
5.000
5.038
432,735
+0.05(+1.02%)
Aug 09, 2004
5.054
5.069
4.987
4.987
302,995
-0.04(-0.84%)
Aug 06, 2004
5.051
5.115
5.003
5.030
581,009
-0.00(-0.10%)
Aug 05, 2004
5.119
5.119
5.033
5.035
428,706
-0.10(-2.03%)
Aug 04, 2004
5.082
5.161
5.051
5.139
352,151
+0.05(+1.07%)
Aug 03, 2004
5.092
5.116
5.047
5.084
375,520
-0.01(-0.15%)
Aug 02, 2004
5.013
5.099
4.951
5.092
541,120
+0.06(+1.26%)
Jul 30, 2004
4.982
5.042
4.975
5.028
487,129
+0.06(+1.30%)
Jul 29, 2004
4.996
5.012
4.933
4.964
511,304
-0.03(-0.67%)
Jul 28, 2004
4.995
5.018
4.898
4.997
648,700
+0.02(+0.42%)
Jul 27, 2004
4.905
4.995
4.905
4.976
624,121
+0.07(+1.47%)
Jul 26, 2004
4.945
4.997
4.886
4.904
557,640
-0.05(-1.08%)
Jul 23, 2004
5.061
5.061
4.932
4.958
1,090,702
-0.10(-2.06%)
Jul 22, 2004
5.195
5.195
5.062
5.062
530,241
-0.11(-2.21%)
Jul 21, 2004
5.330
5.335
5.175
5.176
928,728
-0.15(-2.89%)
Jul 20, 2004
5.281
5.336
5.274
5.330
378,341
+0.05(+0.94%)
Jul 19, 2004
5.237
5.310
5.206
5.280
458,925
+0.06(+1.09%)
Jul 16, 2004
5.263
5.295
5.222
5.223
325,155
-0.02(-0.38%)
Jul 15, 2004
5.237
5.299
5.219
5.243
553,611
+0.04(+0.72%)
Jul 14, 2004
5.227
5.243
5.187
5.206
395,263
-0.01(-0.14%)
Jul 13, 2004
5.242
5.249
5.206
5.213
624,927
-0.03(-0.54%)
Jul 12, 2004
5.200
5.248
5.181
5.242
499,216
+0.07(+1.42%)
Jul 09, 2004
5.181
5.231
5.157
5.169
422,259
-0.00(-0.10%)
Jul 08, 2004
5.237
5.259
5.162
5.173
713,570
-0.09(-1.74%)
Jul 07, 2004
5.185
5.265
5.185
5.265
481,085
+0.08(+1.58%)
Jul 06, 2004
5.289
5.299
5.130
5.183
486,323
-0.11(-2.02%)
Jul 02, 2004
5.157
5.290
5.147
5.290
527,018
+0.14(+2.72%)
Jul 01, 2004
5.178
5.191
5.089
5.150
511,707
-0.03(-0.55%)
Jun 30, 2004
5.106
5.180
5.072
5.178
913,417
+0.09(+1.81%)
Jun 29, 2004
5.274
5.286
5.073
5.087
1,057,260
-0.21(-3.98%)
Jun 28, 2004
5.311
5.312
5.243
5.298
726,866
+0.04(+0.68%)
Jun 25, 2004
5.305
5.368
5.249
5.262
5,647,719
+0.02(+0.40%)
Jun 24, 2004
5.228
5.270
5.221
5.240
639,432
+0.01(+0.19%)
Jun 23, 2004
5.212
5.242
5.206
5.231
632,986
-0.01(-0.24%)
Jun 22, 2004
5.207
5.249
5.177
5.243
819,940
+0.04(+0.69%)
Jun 21, 2004
5.169
5.211
5.150
5.207
445,225
+0.01(+0.26%)
Jun 18, 2004
5.138
5.196
5.110
5.193
897,301
+0.06(+1.21%)
Jun 17, 2004
5.013
5.140
5.013
5.131
590,276
+0.09(+1.75%)
Jun 16, 2004
4.976
5.073
4.943
5.043
633,792
+0.08(+1.65%)
Jun 15, 2004
4.972
4.992
4.908
4.961
641,447
+0.03(+0.58%)
Jun 14, 2004
4.964
4.969
4.892
4.933
679,321
-0.02(-0.50%)
Jun 10, 2004
4.958
4.972
4.929
4.958
549,984
+0.01(+0.13%)
Jun 09, 2004
4.945
4.972
4.933
4.951
675,695
+0.01(+0.13%)
Jun 08, 2004
4.964
4.965
4.927
4.945
483,503
-0.03(-0.62%)
Jun 07, 2004
4.871
4.984
4.871
4.976
520,168
+0.01(+0.30%)
Jun 04, 2004
4.935
4.989
4.935
4.961
302,592
+0.03(+0.53%)
Jun 03, 2004
4.920
4.964
4.920
4.935
355,374
-0.02(-0.33%)
Jun 02, 2004
4.902
4.982
4.902
4.951
661,996
+0.04(+0.88%)
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.