Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2013 8198 8201 8102 8103 0 +0.00(+0.00%)
Aug 30, 2013 8198 8201 8102 8103 86,451,200 -91.40(-1.12%)
Aug 29, 2013 8189 8199 8130 8195 69,818,496 +36.65(+0.45%)
Aug 28, 2013 8203 8219 8094 8158 97,795,400 -84.66(-1.03%)
Aug 27, 2013 8379 8424 8243 8243 106,541,800 -192.59(-2.28%)
Aug 26, 2013 8424 8438 8386 8435 42,823,800 +18.16(+0.22%)
Aug 25, 2013 8398 8438 8360 8417 0 +0.00(+0.00%)
Aug 24, 2013 8398 8438 8360 8417 0 +0.00(+0.00%)
Aug 23, 2013 8398 8438 8360 8417 0 +19.10(+0.23%)
Aug 22, 2013 8289 8425 8284 8398 0 +112.48(+1.36%)
Aug 21, 2013 8301 8311 8268 8285 0 -14.62(-0.18%)
Aug 20, 2013 8295 8320 8246 8300 0 -66.26(-0.79%)
Aug 19, 2013 8395 8395 8329 8366 0 -25.65(-0.31%)
Aug 18, 2013 8348 8402 8330 8392 0 +0.00(+0.00%)
Aug 17, 2013 8348 8402 8330 8392 0 +0.00(+0.00%)
Aug 16, 2013 8348 8402 8330 8392 0 +15.65(+0.19%)
Aug 15, 2013 8419 8422 8308 8376 21,789,500 -61.83(-0.73%)
Aug 14, 2013 8425 8457 8401 8438 0 +22.36(+0.27%)
Aug 13, 2013 8396 8445 8383 8416 0 +56.51(+0.68%)
Aug 12, 2013 8342 8371 8239 8359 0 +20.94(+0.25%)
Aug 11, 2013 8333 8375 8286 8338 0 +0.00(+0.00%)
Aug 10, 2013 8333 8375 8286 8338 0 +0.00(+0.00%)
Aug 09, 2013 8333 8375 8286 8338 0 +19.99(+0.24%)
Aug 08, 2013 8256 8341 8252 8318 31,088,700 +57.84(+0.70%)
Aug 07, 2013 8265 8282 8228 8260 25,323,000 -39.25(-0.47%)
Aug 06, 2013 8388 8435 8268 8300 37,330,200 -98.65(-1.17%)
Aug 05, 2013 8416 8435 8367 8398 62,901,100 -8.56(-0.10%)
Aug 04, 2013 8429 8432 8376 8407 0 +0.00(+0.00%)
Aug 03, 2013 8429 8432 8376 8407 0 +0.00(+0.00%)
Aug 02, 2013 8429 8432 8376 8407 73,393,696 -3.79(-0.05%)
Aug 01, 2013 8320 8411 8317 8411 97,990,400 +134.76(+1.63%)
Jul 31, 2013 8235 8296 8213 8276 113,064,496 +4.95(+0.06%)
Jul 30, 2013 8302 8334 8256 8271 135,632,192 +11.99(+0.15%)
Jul 29, 2013 8307 8324 8246 8259 67,355,504 +14.12(+0.17%)
Jul 28, 2013 8342 8362 8217 8245 0 +0.00(+0.00%)
Jul 27, 2013 8342 8362 8217 8245 0 +0.00(+0.00%)
Jul 26, 2013 8342 8362 8217 8245 26,730,100 -54.07(-0.65%)
Jul 25, 2013 8350 8357 8265 8299 34,637,600 -80.13(-0.96%)
Jul 24, 2013 8325 8415 8318 8379 30,167,600 +64.88(+0.78%)
Jul 23, 2013 8359 8366 8307 8314 21,465,300 -16.83(-0.20%)
Jul 22, 2013 8343 8374 8310 8331 21,149,800 -0.51(-0.01%)
Jul 21, 2013 8299 8337 8284 8332 0 +0.00(+0.00%)
Jul 20, 2013 8299 8337 8284 8332 0 +0.00(+0.00%)
Jul 19, 2013 8299 8337 8284 8332 42,053,500 -5.52(-0.07%)
Jul 18, 2013 8239 8337 8216 8337 27,772,700 +82.37(+1.00%)
Jul 17, 2013 8217 8269 8138 8255 22,926,400 +53.67(+0.65%)
Jul 16, 2013 8252 8252 8178 8201 19,532,600 -33.76(-0.41%)
Jul 15, 2013 8238 8271 8211 8235 19,098,600 +22.04(+0.27%)
Jul 14, 2013 8193 8244 8178 8213 0 +0.00(+0.00%)
Jul 13, 2013 8193 8244 8178 8213 0 +0.00(+0.00%)
Jul 12, 2013 8193 8244 8178 8213 29,697,900 +53.97(+0.66%)
Jul 11, 2013 8164 8177 8130 8159 25,814,400 +92.32(+1.14%)
Jul 10, 2013 8057 8081 7991 8066 17,189,200 +8.73(+0.11%)
Jul 09, 2013 8021 8087 8006 8058 26,183,800 +89.21(+1.12%)
Jul 08, 2013 7866 8015 7848 7969 31,059,500 +162.54(+2.08%)
Jul 07, 2013 8010 8032 7805 7806 0 +0.00(+0.00%)
Jul 06, 2013 8010 8032 7805 7806 0 +0.00(+0.00%)
Jul 05, 2013 8010 8032 7805 7806 35,643,800 -188.31(-2.36%)
Jul 04, 2013 7878 8015 7864 7994 33,496,000 +164.99(+2.11%)
Jul 03, 2013 7841 7842 7730 7829 34,236,500 -81.45(-1.03%)
Jul 02, 2013 7989 7989 7874 7911 29,054,900 -73.15(-0.92%)
Jul 01, 2013 8000 8023 7890 7984 30,610,300 +24.70(+0.31%)
Jun 30, 2013 8016 8038 7906 7959 0 +0.00(+0.00%)
Jun 29, 2013 8016 8038 7906 7959 0 +0.00(+0.00%)
Jun 28, 2013 8016 8038 7906 7959 33,805,200 -31.53(-0.39%)
Jun 27, 2013 7946 8026 7920 7991 33,190,300 +49.76(+0.63%)
Jun 26, 2013 7810 7960 7801 7941 37,109,200 +129.69(+1.66%)
Jun 25, 2013 7741 7842 7726 7811 34,371,300 +118.85(+1.55%)
Jun 24, 2013 7777 7824 7656 7692 41,262,600 -96.79(-1.24%)
Jun 23, 2013 7946 7987 7789 7789 0 +0.00(+0.00%)
Jun 21, 2013 7946 7987 7789 7789 78,534,496 -139.24(-1.76%)
Jun 20, 2013 8086 8086 7912 7928 46,517,600 -268.60(-3.28%)
Jun 19, 2013 8255 8286 8160 8197 25,777,600 -32.43(-0.39%)
Jun 18, 2013 8196 8242 8176 8230 22,648,100 +13.78(+0.17%)
Jun 17, 2013 8171 8265 8168 8216 24,649,600 +87.77(+1.08%)
Jun 16, 2013 8158 8188 8111 8128 0 +0.00(+0.00%)
Jun 15, 2013 8158 8188 8111 8128 0 +0.00(+0.00%)
Jun 14, 2013 8158 8188 8111 8128 25,072,500 +32.57(+0.40%)
Jun 13, 2013 8023 8110 7968 8095 33,424,200 -47.88(-0.59%)
Jun 12, 2013 8205 8246 8123 8143 28,974,300 -79.19(-0.96%)
Jun 11, 2013 8256 8261 8141 8222 29,636,700 -85.23(-1.03%)
Jun 10, 2013 8246 8356 8246 8308 25,041,400 +53.01(+0.64%)
Jun 09, 2013 8125 8279 8035 8255 0 +0.00(+0.00%)
Jun 08, 2013 8125 8279 8035 8255 0 +0.00(+0.00%)
Jun 07, 2013 8125 8279 8035 8255 37,496,000 +155.87(+1.92%)
Jun 06, 2013 8189 8235 8099 8099 29,484,400 -97.37(-1.19%)
Jun 05, 2013 8229 8293 8182 8196 28,726,300 -99.78(-1.20%)
Jun 04, 2013 8359 8384 8275 8296 27,207,100 +10.16(+0.12%)
Jun 03, 2013 8291 8396 8215 8286 31,815,900 -63.04(-0.76%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.