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
Herzfeld Caribbean
(NQ:
CUBA
)
2.310
+0.030 (+1.32%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Sep 30, 2015
2.573
2.642
2.559
2.562
88,424
+0.00(+0.14%)
Sep 29, 2015
2.635
2.647
2.542
2.558
339,821
-0.10(-3.58%)
Sep 28, 2015
2.763
2.788
2.639
2.653
310,677
-0.12(-4.22%)
Sep 25, 2015
2.745
2.778
2.664
2.770
363,481
+0.03(+1.20%)
Sep 24, 2015
2.741
2.865
2.690
2.737
247,235
-0.03(-1.19%)
Sep 23, 2015
2.792
2.832
2.741
2.770
142,218
-0.05(-1.94%)
Sep 22, 2015
2.818
2.832
2.741
2.825
144,237
-0.01(-0.19%)
Sep 21, 2015
2.832
2.840
2.818
2.831
136,414
+0.02(+0.58%)
Sep 18, 2015
2.916
2.920
2.801
2.814
135,386
-0.03(-0.94%)
Sep 17, 2015
2.814
2.869
2.814
2.841
64,566
+0.00(+0.04%)
Sep 16, 2015
2.807
2.873
2.807
2.840
55,217
+0.01(+0.39%)
Sep 15, 2015
2.880
2.884
2.807
2.829
78,393
-0.02(-0.77%)
Sep 14, 2015
2.840
2.885
2.829
2.851
62,717
+0.05(+1.83%)
Sep 11, 2015
2.781
2.832
2.781
2.799
64,364
-0.01(-0.52%)
Sep 10, 2015
2.913
2.971
2.803
2.814
135,465
-0.08(-2.78%)
Sep 09, 2015
3.041
3.041
2.894
2.894
52,448
-0.10(-3.30%)
Sep 08, 2015
2.949
3.026
2.913
2.993
86,103
+0.07(+2.50%)
Sep 04, 2015
3.015
2.920
2.920
2.920
44,326
-0.10(-3.15%)
Sep 03, 2015
3.048
3.048
2.979
3.015
84,615
+0.01(+0.24%)
Sep 02, 2015
2.898
3.008
2.869
3.008
109,244
+0.13(+4.44%)
Sep 01, 2015
2.935
2.936
2.832
2.880
165,813
-0.04(-1.38%)
Aug 31, 2015
2.924
3.000
2.920
2.920
124,052
-0.01(-0.37%)
Aug 28, 2015
2.982
2.990
2.927
2.931
108,062
-0.04(-1.47%)
Aug 27, 2015
2.946
3.063
2.946
2.975
118,561
+0.08(+2.93%)
Aug 26, 2015
2.905
2.960
2.880
2.890
76,743
-0.02(-0.65%)
Aug 25, 2015
2.986
2.986
2.814
2.909
277,522
+0.16(+5.85%)
Aug 24, 2015
2.474
2.836
2.474
2.748
461,859
-0.12(-4.33%)
Aug 21, 2015
3.033
3.249
2.858
2.873
413,319
-0.22(-6.98%)
Aug 20, 2015
3.139
3.198
3.074
3.088
186,277
-0.05(-1.74%)
Aug 19, 2015
3.267
3.355
3.143
3.143
580,897
-0.15(-4.66%)
Aug 18, 2015
3.435
3.454
3.278
3.296
194,338
-0.15(-4.25%)
Aug 17, 2015
3.421
3.446
3.291
3.443
183,825
-0.00(-0.11%)
Aug 14, 2015
3.318
3.472
3.293
3.446
450,091
+0.11(+3.29%)
Aug 13, 2015
3.370
3.527
3.245
3.337
420,698
-0.03(-0.98%)
Aug 12, 2015
3.315
3.370
3.201
3.370
251,511
+0.04(+1.21%)
Aug 11, 2015
3.472
3.483
3.329
3.329
167,840
-0.14(-4.10%)
Aug 10, 2015
3.519
3.529
3.450
3.472
69,281
+0.01(+0.21%)
Aug 07, 2015
3.527
3.563
3.443
3.465
113,846
-0.06(-1.76%)
Aug 06, 2015
3.538
3.560
3.527
3.527
42,614
-0.02(-0.62%)
Aug 05, 2015
3.563
3.600
3.544
3.549
65,240
-0.02(-0.51%)
Aug 04, 2015
3.585
3.618
3.549
3.567
113,225
-0.01(-0.31%)
Aug 03, 2015
3.647
3.699
3.527
3.578
504,318
-0.05(-1.31%)
Jul 31, 2015
3.607
3.669
3.601
3.625
168,653
+0.04(+1.02%)
Jul 30, 2015
3.636
3.673
3.589
3.589
174,314
-0.07(-2.00%)
Jul 29, 2015
3.662
3.666
3.582
3.662
249,796
+0.02(+0.50%)
Jul 28, 2015
3.633
3.724
3.618
3.644
142,251
+0.01(+0.20%)
Jul 27, 2015
3.695
3.695
3.625
3.636
179,518
-0.03(-0.90%)
Jul 24, 2015
3.724
3.724
3.662
3.669
54,256
-0.05(-1.47%)
Jul 23, 2015
3.801
3.801
3.622
3.724
180,462
+0.04(+0.99%)
Jul 22, 2015
3.775
3.786
3.680
3.688
133,120
-0.08(-2.23%)
Jul 21, 2015
3.837
3.863
3.746
3.772
197,835
-0.03(-0.67%)
Jul 20, 2015
3.797
3.837
3.712
3.797
308,179
+0.13(+3.59%)
Jul 17, 2015
3.695
3.728
3.658
3.666
101,079
-0.01(-0.20%)
Jul 16, 2015
3.633
3.717
3.618
3.673
145,772
+0.04(+1.01%)
Jul 15, 2015
3.644
3.673
3.622
3.636
29,042
-0.04(-1.00%)
Jul 14, 2015
3.640
3.680
3.611
3.673
132,669
+0.05(+1.52%)
Jul 13, 2015
3.666
3.666
3.603
3.618
144,817
-0.07(-1.98%)
Jul 10, 2015
3.742
3.742
3.658
3.691
141,780
-0.02(-0.49%)
Jul 09, 2015
3.574
3.837
3.574
3.709
325,713
+0.17(+4.75%)
Jul 08, 2015
3.636
3.636
3.417
3.541
318,984
-0.12(-3.29%)
Jul 07, 2015
3.629
3.691
3.629
3.662
182,397
-0.01(-0.30%)
Jul 06, 2015
3.688
3.688
3.618
3.673
163,807
-0.01(-0.40%)
Jul 02, 2015
3.830
3.688
3.688
3.688
318,771
-0.05(-1.37%)
Jul 01, 2015
3.761
3.929
3.563
3.739
1,497,795
+0.28(+8.20%)
Jun 30, 2015
3.523
3.556
3.443
3.455
261,299
-0.09(-2.63%)
Jun 29, 2015
3.600
3.633
3.545
3.549
167,016
-0.05(-1.42%)
Jun 26, 2015
3.669
3.746
3.563
3.600
227,936
-0.07(-1.89%)
Jun 25, 2015
3.731
3.731
3.582
3.669
584,424
-0.07(-1.76%)
Jun 24, 2015
3.892
3.940
3.699
3.735
274,805
-0.13(-3.40%)
Jun 23, 2015
4.016
4.016
3.841
3.867
167,588
-0.12(-3.02%)
Jun 22, 2015
4.020
4.020
3.910
3.987
84,308
-0.01(-0.32%)
Jun 19, 2015
4.002
4.020
3.995
4.000
48,026
+0.01(+0.23%)
Jun 18, 2015
3.910
4.013
3.896
3.991
99,992
+0.08(+2.06%)
Jun 17, 2015
3.954
3.961
3.903
3.910
126,769
-0.05(-1.20%)
Jun 16, 2015
4.002
4.002
3.900
3.958
103,555
+0.06(+1.50%)
Jun 15, 2015
3.918
3.932
3.892
3.900
129,374
-0.05(-1.20%)
Jun 12, 2015
4.016
4.020
3.921
3.947
122,553
-0.05(-1.37%)
Jun 11, 2015
3.987
4.046
3.956
4.002
198,885
-0.05(-1.17%)
Jun 10, 2015
4.111
4.111
3.955
4.049
255,709
+0.03(+0.73%)
Jun 09, 2015
4.020
4.075
3.976
4.020
103,637
+0.01(+0.27%)
Jun 08, 2015
4.119
4.119
3.969
4.009
264,599
-0.07(-1.79%)
Jun 05, 2015
4.060
4.111
4.027
4.082
153,891
+0.01(+0.27%)
Jun 04, 2015
4.046
4.187
4.027
4.071
196,423
-0.01(-0.36%)
Jun 03, 2015
4.236
4.236
4.057
4.086
518,746
-0.11(-2.70%)
Jun 02, 2015
4.360
4.364
4.171
4.199
620,110
-0.11(-2.63%)
Jun 01, 2015
4.294
4.382
4.166
4.312
526,380
+0.02(+0.43%)
May 29, 2015
4.111
4.312
3.932
4.294
1,157,894
+0.26(+6.43%)
May 28, 2015
4.020
4.101
3.940
4.035
406,073
+0.06(+1.56%)
May 27, 2015
3.932
4.009
3.879
3.973
155,702
+0.07(+1.87%)
May 26, 2015
3.863
3.907
3.856
3.900
179,143
+0.05(+1.33%)
May 22, 2015
3.878
3.848
3.848
3.848
312,751
-0.02(-0.47%)
May 21, 2015
3.804
3.878
3.772
3.867
121,272
+0.07(+1.73%)
May 20, 2015
3.783
3.819
3.731
3.801
176,903
+0.04(+0.96%)
May 19, 2015
3.764
3.783
3.764
3.765
72,373
+0.02(+0.55%)
May 18, 2015
3.680
3.761
3.680
3.744
128,868
+0.05(+1.34%)
May 15, 2015
3.684
3.746
3.661
3.695
47,832
+0.01(+0.30%)
May 14, 2015
3.801
3.801
3.677
3.684
152,304
-0.07(-1.95%)
May 13, 2015
3.830
3.830
3.706
3.757
118,383
-0.04(-0.96%)
May 12, 2015
3.783
3.815
3.768
3.794
54,757
+0.01(+0.29%)
May 11, 2015
3.735
3.801
3.735
3.783
75,385
+0.03(+0.88%)
May 08, 2015
3.801
3.830
3.735
3.750
220,592
-0.01(-0.19%)
May 07, 2015
3.709
3.837
3.691
3.757
175,753
+0.07(+1.98%)
May 06, 2015
3.764
3.764
3.655
3.684
194,672
+0.00(+0.10%)
May 05, 2015
3.614
3.772
3.600
3.680
271,248
+0.08(+2.23%)
May 04, 2015
3.644
3.644
3.589
3.600
89,299
-0.00(-0.10%)
May 01, 2015
3.647
3.647
3.600
3.603
52,147
+0.00(+0.00%)
Apr 30, 2015
3.603
3.639
3.567
3.603
61,165
+0.00(+0.00%)
Apr 29, 2015
3.585
3.629
3.563
3.603
75,864
+0.02(+0.51%)
Apr 28, 2015
3.644
3.674
3.574
3.585
158,381
-0.01(-0.20%)
Apr 27, 2015
3.753
3.787
3.585
3.593
254,882
-0.15(-4.10%)
Apr 24, 2015
3.837
3.837
3.746
3.746
150,183
-0.08(-2.19%)
Apr 23, 2015
3.837
3.837
3.801
3.830
98,036
-0.00(-0.10%)
Apr 22, 2015
3.790
3.837
3.790
3.834
139,361
+0.04(+1.16%)
Apr 21, 2015
3.812
3.837
3.742
3.790
172,801
+0.03(+0.88%)
Apr 20, 2015
3.753
3.824
3.709
3.757
431,925
+0.01(+0.15%)
Apr 17, 2015
3.856
3.867
3.684
3.752
387,097
-0.11(-2.89%)
Apr 16, 2015
3.900
3.980
3.779
3.863
350,224
-0.08(-2.13%)
Apr 15, 2015
4.020
4.020
3.846
3.947
506,788
-0.04(-0.92%)
Apr 14, 2015
3.929
4.166
3.772
3.984
1,609,712
+0.09(+2.35%)
Apr 13, 2015
4.163
4.167
3.823
3.892
1,364,570
+0.14(+3.80%)
Apr 10, 2015
3.903
3.903
3.684
3.750
625,601
+0.12(+3.22%)
Apr 09, 2015
3.655
3.819
3.600
3.633
574,283
-0.01(-0.20%)
Apr 08, 2015
3.527
3.640
3.481
3.640
290,653
+0.15(+4.40%)
Apr 07, 2015
3.523
3.563
3.454
3.487
253,148
-0.01(-0.30%)
Apr 06, 2015
3.417
3.549
3.410
3.497
251,656
+0.09(+2.56%)
Apr 02, 2015
3.454
3.410
3.410
3.410
146,114
-0.01(-0.32%)
Apr 01, 2015
3.424
3.490
3.377
3.421
285,933
+0.03(+1.03%)
Mar 31, 2015
3.307
3.454
3.307
3.386
112,735
+0.06(+1.81%)
Mar 30, 2015
3.424
3.432
3.307
3.326
180,008
-0.05(-1.51%)
Mar 27, 2015
3.388
3.432
3.370
3.377
88,076
-0.00(-0.11%)
Mar 26, 2015
3.402
3.432
3.337
3.381
184,181
-0.05(-1.49%)
Mar 25, 2015
3.439
3.490
3.402
3.432
127,661
+0.03(+0.86%)
Mar 24, 2015
3.373
3.435
3.352
3.402
112,582
+0.04(+1.20%)
Mar 23, 2015
3.410
3.424
3.351
3.362
113,028
+0.00(+0.00%)
Mar 20, 2015
3.388
3.421
3.351
3.362
137,613
-0.02(-0.54%)
Mar 19, 2015
3.483
3.498
3.381
3.381
137,539
-0.12(-3.55%)
Mar 18, 2015
3.516
3.563
3.439
3.505
138,727
-0.05(-1.54%)
Mar 17, 2015
3.636
3.636
3.490
3.560
147,146
-0.05(-1.42%)
Mar 16, 2015
3.523
3.647
3.439
3.611
317,534
+0.18(+5.33%)
Mar 13, 2015
3.505
3.505
3.424
3.428
96,723
-0.03(-0.95%)
Mar 12, 2015
3.487
3.487
3.399
3.461
153,220
+0.04(+1.28%)
Mar 11, 2015
3.289
3.494
3.254
3.417
189,470
+0.14(+4.12%)
Mar 10, 2015
3.512
3.527
3.216
3.282
674,470
-0.24(-6.75%)
Mar 09, 2015
3.487
3.578
3.483
3.519
118,872
-0.00(-0.10%)
Mar 06, 2015
3.731
3.731
3.479
3.523
256,158
-0.08(-2.13%)
Mar 05, 2015
3.549
3.764
3.549
3.600
415,045
+0.07(+2.07%)
Mar 04, 2015
4.057
4.031
3.516
3.527
1,330,649
-0.50(-12.51%)
Mar 03, 2015
4.016
4.031
3.863
4.031
503,092
+0.08(+2.03%)
Mar 02, 2015
3.797
4.013
3.783
3.951
1,820,588
+0.24(+6.51%)
Feb 27, 2015
3.556
3.801
3.508
3.709
1,801,087
+0.27(+7.75%)
Feb 26, 2015
3.465
3.465
3.329
3.443
265,882
+0.08(+2.28%)
Feb 25, 2015
3.399
3.450
3.351
3.366
211,989
-0.05(-1.50%)
Feb 24, 2015
3.421
3.461
3.381
3.417
209,127
-0.01(-0.43%)
Feb 23, 2015
3.289
3.479
3.271
3.432
934,284
+0.16(+5.03%)
Feb 20, 2015
3.216
3.315
3.201
3.267
555,036
+0.08(+2.47%)
Feb 19, 2015
3.154
3.209
3.136
3.189
177,168
+0.04(+1.33%)
Feb 18, 2015
3.161
3.180
3.125
3.147
130,507
+0.00(+0.00%)
Feb 17, 2015
3.201
3.220
3.125
3.147
325,510
-0.03(-0.81%)
Feb 13, 2015
3.264
3.172
3.172
3.172
530,829
-0.05(-1.47%)
Feb 12, 2015
3.143
3.307
3.132
3.220
715,199
+0.09(+2.80%)
Feb 11, 2015
3.212
3.212
3.121
3.132
110,998
-0.06(-1.83%)
Feb 10, 2015
3.121
3.198
3.121
3.191
179,340
+0.05(+1.51%)
Feb 09, 2015
3.187
3.234
3.106
3.143
582,169
-0.00(-0.12%)
Feb 06, 2015
3.216
3.216
3.125
3.147
263,879
-0.03(-0.81%)
Feb 05, 2015
3.256
3.256
3.150
3.172
329,708
-0.01(-0.46%)
Feb 04, 2015
3.205
3.322
3.183
3.187
562,430
-0.07(-2.02%)
Feb 03, 2015
3.242
3.294
3.201
3.253
287,955
-0.02(-0.67%)
Feb 02, 2015
3.271
3.322
3.271
3.275
134,505
+0.00(+0.00%)
Jan 30, 2015
3.216
3.417
3.161
3.275
519,898
+0.09(+2.75%)
Jan 29, 2015
3.267
3.318
3.158
3.187
288,434
-0.08(-2.46%)
Jan 28, 2015
3.311
3.395
3.253
3.267
564,701
-0.04(-1.32%)
Jan 27, 2015
3.187
3.351
3.183
3.311
349,994
+0.06(+1.91%)
Jan 26, 2015
3.351
3.395
3.191
3.249
727,619
-0.20(-5.93%)
Jan 23, 2015
3.655
3.655
3.377
3.454
1,318,676
-0.12(-3.28%)
Jan 22, 2015
3.465
3.633
3.381
3.571
2,299,104
+0.20(+5.85%)
Jan 21, 2015
3.304
3.472
3.220
3.373
1,828,644
+0.11(+3.36%)
Jan 20, 2015
3.201
3.381
3.194
3.264
957,878
+0.07(+2.17%)
Jan 16, 2015
3.242
3.275
3.077
3.194
1,213,725
-0.00(-0.11%)
Jan 15, 2015
3.373
3.483
3.125
3.198
4,434,108
+0.18(+5.93%)
Jan 14, 2015
2.968
3.066
2.927
3.019
702,314
-0.02(-0.60%)
Jan 13, 2015
3.011
3.125
2.979
3.037
470,104
+0.01(+0.48%)
Jan 12, 2015
3.070
3.070
2.997
3.022
532,936
-0.04(-1.43%)
Jan 09, 2015
3.253
3.282
3.044
3.066
1,100,967
-0.05(-1.64%)
Jan 08, 2015
2.968
3.259
2.968
3.117
1,457,331
+0.10(+3.27%)
Jan 07, 2015
3.205
3.223
2.990
3.019
1,314,801
-0.20(-6.14%)
Jan 06, 2015
3.223
3.250
3.121
3.216
1,167,088
-0.07(-2.00%)
Jan 05, 2015
3.304
3.370
3.180
3.282
1,297,265
-0.09(-2.71%)
Jan 02, 2015
3.249
3.534
3.220
3.373
2,963,738
+0.12(+3.82%)
Dec 31, 2014
3.362
3.249
3.249
3.249
2,566,313
-0.07(-2.20%)
Dec 30, 2014
3.446
3.655
3.293
3.322
2,947,071
-0.08(-2.36%)
Dec 29, 2014
3.348
3.618
3.289
3.402
4,384,760
-0.11(-3.02%)
Dec 26, 2014
3.947
4.093
3.472
3.508
7,385,820
-0.37(-9.56%)
Dec 24, 2014
4.628
3.879
3.879
3.879
7,757,862
-0.99(-20.33%)
Dec 23, 2014
4.517
4.879
4.224
4.869
18,310,386
+0.61(+14.42%)
Dec 22, 2014
3.945
5.162
3.766
4.255
32,494,344
+0.23(+5.74%)
Dec 19, 2014
3.345
4.086
3.224
4.024
22,754,196
+0.85(+26.85%)
Dec 18, 2014
3.255
3.359
3.052
3.172
15,139,718
+0.14(+4.78%)
Dec 17, 2014
2.500
3.462
2.441
3.028
70,594,784
+0.68(+28.93%)
Dec 16, 2014
2.397
2.397
2.348
2.348
172,785
-0.04(-1.59%)
Dec 15, 2014
2.393
2.431
2.372
2.386
353,120
-0.01(-0.43%)
Dec 12, 2014
2.417
2.417
2.390
2.397
31,609
-0.04(-1.56%)
Dec 11, 2014
2.414
2.466
2.414
2.435
42,225
+0.02(+0.86%)
Dec 10, 2014
2.431
2.459
2.414
2.414
59,950
-0.02(-0.99%)
Dec 09, 2014
2.435
2.455
2.417
2.438
81,786
-0.02(-0.70%)
Dec 08, 2014
2.393
2.472
2.393
2.455
95,926
-0.04(-1.52%)
Dec 05, 2014
2.459
2.500
2.455
2.493
85,289
+0.06(+2.26%)
Dec 04, 2014
2.455
2.455
2.414
2.438
172,347
+0.00(+0.00%)
Dec 03, 2014
2.483
2.483
2.438
2.438
144,569
+0.01(+0.28%)
Dec 02, 2014
2.507
2.507
2.431
2.431
168,522
-0.03(-1.40%)
Dec 01, 2014
2.559
2.559
2.466
2.466
247,513
-0.12(-4.54%)
Nov 28, 2014
2.586
2.586
2.569
2.583
59,120
-0.00(-0.13%)
Nov 26, 2014
2.579
2.586
2.586
2.586
61,188
+0.01(+0.40%)
Nov 25, 2014
2.583
2.583
2.569
2.576
27,555
+0.00(+0.00%)
Nov 24, 2014
2.545
2.579
2.545
2.576
77,352
+0.02(+0.67%)
Nov 21, 2014
2.566
2.600
2.559
2.559
34,166
+0.00(+0.00%)
Nov 20, 2014
2.555
2.586
2.552
2.559
28,714
-0.01(-0.27%)
Nov 19, 2014
2.572
2.572
2.566
2.566
5,222
-0.02(-0.80%)
Nov 18, 2014
2.583
2.590
2.576
2.586
45,230
+0.00(+0.13%)
Nov 17, 2014
2.579
2.586
2.559
2.583
21,595
+0.01(+0.40%)
Nov 14, 2014
2.572
2.600
2.572
2.572
11,701
-0.01(-0.53%)
Nov 13, 2014
2.604
2.604
2.586
2.586
19,670
-0.01(-0.53%)
Nov 12, 2014
2.590
2.604
2.572
2.600
14,203
+0.01(+0.53%)
Nov 11, 2014
2.583
2.586
2.568
2.586
33,244
+0.02(+0.81%)
Nov 10, 2014
2.559
2.600
2.559
2.566
48,892
-0.02(-0.93%)
Nov 07, 2014
2.586
2.597
2.569
2.590
9,424
+0.00(+0.17%)
Nov 06, 2014
2.586
2.593
2.584
2.585
6,191
+0.01(+0.50%)
Nov 05, 2014
2.572
2.576
2.569
2.572
28,364
-0.00(-0.13%)
Nov 04, 2014
2.559
2.583
2.545
2.576
65,894
+0.02(+0.67%)
Nov 03, 2014
2.579
2.586
2.559
2.559
104,223
-0.02(-0.87%)
Oct 31, 2014
2.586
2.586
2.552
2.581
51,441
+0.06(+2.53%)
Oct 30, 2014
2.490
2.531
2.483
2.517
102,039
+0.01(+0.27%)
Oct 29, 2014
2.521
2.555
2.510
2.510
16,839
-0.01(-0.55%)
Oct 28, 2014
2.497
2.524
2.486
2.524
37,928
+0.03(+1.11%)
Oct 27, 2014
2.476
2.504
2.504
2.497
30,837
-0.01(-0.28%)
Oct 24, 2014
2.469
2.504
2.461
2.504
61,863
+0.03(+1.40%)
Oct 23, 2014
2.435
2.497
2.435
2.469
136,835
+0.04(+1.56%)
Oct 22, 2014
2.410
2.438
2.410
2.431
157,033
+0.04(+1.73%)
Oct 21, 2014
2.369
2.393
2.355
2.390
76,102
+0.04(+1.91%)
Oct 20, 2014
2.345
2.376
2.328
2.345
197,565
+0.00(+0.15%)
Oct 17, 2014
2.328
2.328
2.293
2.341
92,762
+0.05(+2.11%)
Oct 16, 2014
2.207
2.352
2.207
2.293
75,621
+0.07(+3.10%)
Oct 15, 2014
2.276
2.307
2.200
2.224
125,177
-0.10(-4.44%)
Oct 14, 2014
2.383
2.383
2.314
2.328
60,553
-0.02(-0.74%)
Oct 13, 2014
2.404
2.407
2.345
2.345
34,581
-0.06(-2.58%)
Oct 10, 2014
2.452
2.452
2.393
2.407
24,286
-0.02(-0.85%)
Oct 09, 2014
2.476
2.493
2.419
2.428
63,296
-0.07(-2.63%)
Oct 08, 2014
2.448
2.497
2.424
2.493
133,892
+0.04(+1.49%)
Oct 07, 2014
2.517
2.517
2.404
2.457
140,843
-0.22(-8.19%)
Oct 06, 2014
2.755
2.755
2.676
2.676
41,384
-0.05(-1.77%)
Oct 03, 2014
2.710
2.724
2.690
2.724
34,468
+0.03(+1.24%)
Oct 02, 2014
2.731
2.739
2.631
2.691
71,384
-0.03(-1.23%)
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.