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
Air Transport
(NQ:
ATSG
)
13.50
+0.10 (+0.75%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2009
3.540
3.550
3.370
3.460
286,147
-0.07(-1.98%)
Sep 29, 2009
3.450
3.650
3.380
3.530
358,369
+0.08(+2.32%)
Sep 28, 2009
3.420
3.500
3.360
3.450
205,821
+0.03(+0.88%)
Sep 25, 2009
3.360
3.540
3.150
3.420
357,826
+0.05(+1.48%)
Sep 24, 2009
3.640
3.760
3.350
3.370
360,290
-0.25(-6.91%)
Sep 23, 2009
3.750
3.780
3.620
3.620
322,837
-0.15(-3.98%)
Sep 22, 2009
3.810
3.880
3.720
3.770
299,601
-0.02(-0.53%)
Sep 21, 2009
3.790
3.800
3.600
3.790
448,841
+0.00(+0.00%)
Sep 18, 2009
3.720
3.810
3.560
3.790
1,706,295
+0.08(+2.16%)
Sep 17, 2009
3.940
3.940
3.600
3.710
905,318
-0.07(-1.85%)
Sep 16, 2009
3.840
4.060
3.600
3.780
1,737,446
+0.15(+4.13%)
Sep 15, 2009
3.490
3.690
3.390
3.630
611,458
+0.17(+4.91%)
Sep 14, 2009
3.370
3.470
3.290
3.460
280,015
+0.07(+2.06%)
Sep 11, 2009
3.320
3.420
3.270
3.390
331,336
+0.06(+1.80%)
Sep 10, 2009
3.180
3.340
3.180
3.330
318,188
+0.13(+4.06%)
Sep 09, 2009
3.150
3.210
3.110
3.200
180,804
+0.07(+2.24%)
Sep 08, 2009
3.240
3.250
3.050
3.130
245,813
-0.07(-2.19%)
Sep 04, 2009
3.050
3.240
3.050
3.200
243,139
+0.13(+4.23%)
Sep 03, 2009
3.000
3.100
2.970
3.070
220,750
+0.10(+3.37%)
Sep 02, 2009
2.760
2.990
2.760
2.970
324,865
+0.21(+7.61%)
Sep 01, 2009
2.960
2.990
2.710
2.760
353,856
-0.20(-6.76%)
Aug 31, 2009
3.090
3.120
2.950
2.960
304,518
-0.14(-4.52%)
Aug 28, 2009
3.230
3.230
3.090
3.100
261,376
-0.10(-3.13%)
Aug 27, 2009
3.070
3.210
3.050
3.200
356,502
+0.10(+3.23%)
Aug 26, 2009
3.080
3.160
3.050
3.100
219,239
+0.01(+0.32%)
Aug 25, 2009
3.100
3.160
3.050
3.090
273,449
-0.01(-0.32%)
Aug 24, 2009
3.140
3.200
3.000
3.100
307,392
+0.00(+0.00%)
Aug 21, 2009
3.020
3.240
2.940
3.100
669,391
+0.17(+5.80%)
Aug 20, 2009
2.900
2.940
2.880
2.930
252,031
+0.04(+1.38%)
Aug 19, 2009
2.870
2.940
2.850
2.890
235,825
+0.00(+0.00%)
Aug 18, 2009
2.970
2.970
2.870
2.890
315,259
+0.00(+0.00%)
Aug 17, 2009
2.880
2.980
2.720
2.890
398,658
-0.09(-3.02%)
Aug 14, 2009
2.740
3.080
2.720
2.980
1,037,621
+0.23(+8.36%)
Aug 13, 2009
2.890
2.910
2.710
2.750
248,884
-0.07(-2.48%)
Aug 12, 2009
2.710
2.910
2.610
2.820
383,713
+0.12(+4.44%)
Aug 11, 2009
2.860
2.940
2.600
2.700
447,085
-0.20(-6.90%)
Aug 10, 2009
2.940
2.950
2.860
2.900
391,624
+0.00(+0.00%)
Aug 07, 2009
2.640
2.990
2.500
2.900
816,361
+0.27(+10.27%)
Aug 06, 2009
2.960
3.020
2.610
2.630
692,673
-0.36(-12.04%)
Aug 05, 2009
3.380
3.390
2.720
2.990
1,079,388
-0.39(-11.54%)
Aug 04, 2009
3.410
3.410
3.310
3.380
215,490
-0.01(-0.29%)
Aug 03, 2009
3.440
3.440
3.340
3.390
434,271
+0.06(+1.80%)
Jul 31, 2009
3.420
3.470
3.320
3.330
234,098
-0.09(-2.63%)
Jul 30, 2009
3.350
3.470
3.170
3.420
382,853
+0.10(+3.01%)
Jul 29, 2009
3.350
3.600
3.250
3.320
491,533
-0.03(-0.90%)
Jul 28, 2009
3.200
3.390
3.190
3.350
616,134
+0.16(+5.02%)
Jul 27, 2009
2.990
3.210
2.980
3.190
420,077
+0.20(+6.69%)
Jul 24, 2009
2.990
3.000
2.850
2.990
252,906
-0.01(-0.33%)
Jul 23, 2009
2.900
3.000
2.890
3.000
350,424
+0.08(+2.74%)
Jul 22, 2009
2.840
2.920
2.800
2.920
197,722
+0.08(+2.82%)
Jul 21, 2009
2.830
2.890
2.770
2.840
210,166
+0.01(+0.35%)
Jul 20, 2009
2.790
2.950
2.700
2.830
628,580
+0.04(+1.43%)
Jul 17, 2009
2.840
2.960
2.790
2.790
396,570
-0.04(-1.41%)
Jul 16, 2009
2.750
2.850
2.700
2.830
229,434
+0.08(+2.91%)
Jul 15, 2009
2.670
2.750
2.620
2.750
284,120
+0.10(+3.77%)
Jul 14, 2009
2.590
2.680
2.530
2.650
352,679
+0.07(+2.71%)
Jul 13, 2009
2.480
2.580
2.410
2.580
341,393
+0.18(+7.50%)
Jul 10, 2009
2.310
2.440
2.250
2.400
185,948
+0.08(+3.45%)
Jul 09, 2009
2.370
2.460
2.310
2.320
184,853
-0.09(-3.73%)
Jul 08, 2009
2.580
2.700
2.130
2.410
635,919
-0.17(-6.59%)
Jul 07, 2009
2.670
2.790
2.560
2.580
798,891
-0.09(-3.37%)
Jul 06, 2009
2.570
2.700
2.530
2.670
687,422
+0.09(+3.49%)
Jul 02, 2009
2.580
2.690
2.360
2.580
547,625
+0.02(+0.78%)
Jul 01, 2009
2.390
2.690
2.330
2.560
939,704
+0.21(+8.94%)
Jun 30, 2009
2.410
2.490
2.200
2.350
393,231
-0.12(-4.86%)
Jun 29, 2009
2.390
2.490
2.150
2.470
1,410,045
-0.01(-0.40%)
Jun 26, 2009
1.980
2.490
1.950
2.480
8,876,499
+0.49(+24.78%)
Jun 25, 2009
1.970
1.990
1.870
1.988
252,283
+0.05(+2.45%)
Jun 24, 2009
1.860
1.990
1.860
1.940
192,308
+0.09(+4.86%)
Jun 23, 2009
1.820
2.050
1.810
1.850
431,368
-0.02(-1.07%)
Jun 22, 2009
2.110
2.170
1.860
1.870
844,774
-0.31(-14.22%)
Jun 19, 2009
2.180
2.190
2.040
2.180
489,007
+0.07(+3.32%)
Jun 18, 2009
2.170
2.370
2.100
2.110
716,874
-0.06(-2.76%)
Jun 17, 2009
2.110
2.190
2.020
2.170
620,011
+0.06(+2.84%)
Jun 16, 2009
2.090
2.140
2.020
2.110
307,986
-0.02(-0.94%)
Jun 15, 2009
2.050
2.130
2.030
2.130
220,895
+0.03(+1.43%)
Jun 12, 2009
2.170
2.170
2.050
2.100
188,862
-0.05(-2.33%)
Jun 11, 2009
2.070
2.180
1.980
2.150
265,865
+0.09(+4.37%)
Jun 10, 2009
2.120
2.150
1.980
2.060
373,177
-0.08(-3.74%)
Jun 09, 2009
2.060
2.320
2.060
2.140
287,348
-0.08(-3.60%)
Jun 08, 2009
1.990
2.250
1.960
2.220
477,240
-0.03(-1.33%)
Jun 05, 2009
2.340
2.400
2.160
2.250
362,527
+0.05(+2.27%)
Jun 04, 2009
1.930
2.400
1.770
2.200
655,692
+0.29(+15.18%)
Jun 03, 2009
2.150
2.150
1.710
1.910
590,270
-0.30(-13.57%)
Jun 02, 2009
2.340
2.425
2.200
2.210
852,069
-0.08(-3.49%)
Jun 01, 2009
1.950
2.400
1.900
2.290
1,488,935
+0.43(+23.12%)
May 29, 2009
1.440
1.890
1.400
1.860
1,759,483
+0.46(+32.86%)
May 28, 2009
1.430
1.480
1.310
1.400
984,255
+0.00(+0.00%)
May 27, 2009
1.300
1.410
1.220
1.400
933,211
+0.10(+7.69%)
May 26, 2009
1.070
1.300
1.050
1.300
1,385,038
+0.23(+21.50%)
May 22, 2009
1.110
1.110
1.010
1.070
240,763
+0.01(+0.94%)
May 21, 2009
1.030
1.100
0.9960
1.060
581,067
+0.03(+2.91%)
May 20, 2009
0.8200
1.050
0.8200
1.030
705,693
+0.24(+30.38%)
May 19, 2009
0.9500
0.9500
0.7076
0.7900
147,665
-0.08(-9.20%)
May 18, 2009
0.8801
0.9700
0.8606
0.8700
164,713
+0.00(+0.00%)
May 15, 2009
0.9700
1.010
0.8700
0.8700
113,188
-0.06(-6.45%)
May 14, 2009
0.9000
0.9800
0.8501
0.9300
193,674
-0.05(-5.10%)
May 13, 2009
1.040
1.080
0.9200
0.9800
587,012
-0.17(-14.78%)
May 12, 2009
1.010
1.240
0.8800
1.150
1,946,511
+0.38(+49.35%)
May 11, 2009
0.7000
0.7900
0.6900
0.7700
352,400
+0.09(+13.24%)
May 08, 2009
0.6400
0.6900
0.6200
0.6800
94,807
+0.04(+6.07%)
May 07, 2009
0.6600
0.6990
0.6400
0.6411
105,804
-0.03(-4.31%)
May 06, 2009
0.6600
0.6800
0.6450
0.6700
104,233
+0.00(+0.00%)
May 05, 2009
0.7000
0.7000
0.6700
0.6700
36,744
-0.03(-4.29%)
May 04, 2009
0.7000
0.7190
0.6500
0.7000
70,693
+0.00(+0.00%)
May 01, 2009
0.6700
0.7300
0.6400
0.7000
235,662
+0.06(+9.37%)
Apr 30, 2009
0.6600
0.7000
0.6300
0.6400
52,709
-0.00(-0.02%)
Apr 29, 2009
0.6300
0.7100
0.6203
0.6401
145,677
-0.01(-1.52%)
Apr 28, 2009
0.6900
0.7200
0.4400
0.6500
292,684
-0.05(-7.26%)
Apr 27, 2009
0.7000
0.7400
0.7000
0.7009
226,177
+0.00(+0.13%)
Apr 24, 2009
0.7150
0.7300
0.7000
0.7000
110,109
-0.02(-2.10%)
Apr 23, 2009
0.7300
0.7300
0.7000
0.7150
44,332
-0.02(-2.05%)
Apr 22, 2009
0.7200
0.7994
0.7200
0.7300
258,301
-0.03(-3.95%)
Apr 21, 2009
0.7000
0.7800
0.7000
0.7600
90,471
+0.06(+8.57%)
Apr 20, 2009
0.7200
0.7800
0.6900
0.7000
117,517
-0.04(-5.41%)
Apr 17, 2009
0.7000
0.7900
0.6000
0.7400
675,620
+0.01(+1.09%)
Apr 16, 2009
0.7700
0.7800
0.7301
0.7320
134,604
-0.04(-4.94%)
Apr 15, 2009
0.7700
0.7801
0.7120
0.7700
35,309
+0.00(+0.00%)
Apr 14, 2009
0.7800
0.7900
0.7500
0.7700
39,431
-0.01(-1.28%)
Apr 13, 2009
0.8200
0.8200
0.7100
0.7800
97,416
+0.01(+1.30%)
Apr 09, 2009
0.8100
0.8200
0.7600
0.7700
89,396
-0.02(-2.58%)
Apr 08, 2009
0.7730
0.8200
0.7730
0.7904
87,393
+0.02(+2.65%)
Apr 07, 2009
0.7989
0.8000
0.7600
0.7700
85,495
+0.02(+2.67%)
Apr 06, 2009
0.7800
0.7900
0.7000
0.7500
219,321
-0.02(-2.60%)
Apr 03, 2009
0.7900
0.8000
0.7700
0.7700
243,932
+0.00(+0.00%)
Apr 02, 2009
0.7900
0.8000
0.7500
0.7700
81,011
-0.02(-2.53%)
Apr 01, 2009
0.7900
0.8100
0.7400
0.7900
101,631
+0.03(+3.95%)
Mar 31, 2009
0.7600
0.8100
0.7100
0.7600
99,338
+0.00(+0.00%)
Mar 30, 2009
0.8300
0.8300
0.7000
0.7600
241,286
+0.06(+8.57%)
Mar 26, 2009
0.7000
0.7500
0.6202
0.7000
258,425
+0.02(+2.94%)
Mar 25, 2009
0.7300
0.7800
0.6201
0.6800
457,204
-0.05(-6.86%)
Mar 24, 2009
0.8400
0.8400
0.7200
0.7301
453,358
+0.03(+4.36%)
Mar 23, 2009
0.7101
0.7800
0.5000
0.6996
956,295
+0.07(+11.58%)
Mar 20, 2009
0.3499
0.6270
0.3179
0.6270
604,176
+0.28(+79.14%)
Mar 19, 2009
0.3700
0.3800
0.3000
0.3500
293,300
-0.03(-8.14%)
Mar 18, 2009
0.2500
0.3900
0.2500
0.3810
643,972
+0.13(+52.40%)
Mar 17, 2009
0.2400
0.2500
0.2200
0.2500
202,800
+0.03(+13.64%)
Mar 16, 2009
0.2300
0.2400
0.2100
0.2200
215,616
+0.00(+0.00%)
Mar 13, 2009
0.2000
0.2400
0.2000
0.2200
164,570
+0.02(+10.00%)
Mar 12, 2009
0.2000
0.2200
0.2000
0.2000
50,447
-0.01(-4.76%)
Mar 11, 2009
0.1940
0.2300
0.1940
0.2100
97,262
-0.01(-4.50%)
Mar 10, 2009
0.2000
0.2200
0.1925
0.2199
50,834
+0.02(+9.95%)
Mar 09, 2009
0.2200
0.2300
0.1915
0.2000
135,599
-0.02(-9.09%)
Mar 06, 2009
0.1915
0.2200
0.1915
0.2200
51,010
+0.02(+9.45%)
Mar 05, 2009
0.2050
0.2100
0.1900
0.2010
56,978
-0.01(-4.29%)
Mar 04, 2009
0.1900
0.2200
0.1900
0.2100
20,734
+0.02(+10.53%)
Mar 02, 2009
0.2000
0.2001
0.1800
0.1900
97,031
-0.00(-0.78%)
Feb 27, 2009
0.2201
0.2390
0.1915
0.1915
35,188
-0.03(-12.91%)
Feb 26, 2009
0.2300
0.2400
0.1915
0.2199
213,057
+0.01(+4.71%)
Feb 25, 2009
0.2100
0.2200
0.1912
0.2100
63,243
+0.00(+0.00%)
Feb 24, 2009
0.2260
0.2260
0.1800
0.2100
165,280
+0.02(+10.53%)
Feb 23, 2009
0.2400
0.2400
0.1800
0.1900
65,092
+0.02(+11.11%)
Feb 20, 2009
0.1900
0.2700
0.1700
0.1710
457,825
+0.00(+0.59%)
Feb 19, 2009
0.1951
0.2114
0.1700
0.1700
774,799
-0.03(-15.00%)
Feb 18, 2009
0.1900
0.2100
0.1900
0.2000
106,825
+0.01(+5.26%)
Feb 17, 2009
0.1949
0.1949
0.1900
0.1900
57,973
-0.00(-2.51%)
Feb 13, 2009
0.1900
0.2090
0.1806
0.1949
67,704
+0.00(+2.58%)
Feb 12, 2009
0.1808
0.2195
0.1800
0.1900
162,907
-0.01(-5.00%)
Feb 11, 2009
0.1940
0.2100
0.1800
0.2000
99,575
+0.01(+4.17%)
Feb 10, 2009
0.2050
0.2198
0.1804
0.1920
193,112
-0.02(-8.57%)
Feb 09, 2009
0.2200
0.2300
0.2000
0.2100
183,625
-0.01(-2.33%)
Feb 06, 2009
0.1800
0.2150
0.1700
0.2150
400,216
+0.04(+22.16%)
Feb 05, 2009
0.1900
0.2091
0.1710
0.1760
198,058
-0.01(-7.42%)
Feb 04, 2009
0.2000
0.2099
0.1800
0.1901
93,031
+0.00(+0.05%)
Feb 03, 2009
0.1800
0.2199
0.1750
0.1900
217,198
+0.00(+2.15%)
Feb 02, 2009
0.2300
0.2400
0.1800
0.1860
522,030
-0.05(-22.50%)
Jan 30, 2009
0.2498
0.2500
0.2300
0.2400
88,507
-0.01(-3.96%)
Jan 29, 2009
0.2400
0.2499
0.2300
0.2499
75,461
+0.01(+4.13%)
Jan 28, 2009
0.2400
0.2700
0.2111
0.2400
312,765
+0.00(+0.00%)
Jan 27, 2009
0.2300
0.2649
0.2300
0.2400
61,921
+0.00(+0.00%)
Jan 26, 2009
0.2500
0.2500
0.2210
0.2400
111,805
+0.00(+0.00%)
Jan 23, 2009
0.2300
0.2500
0.2300
0.2400
87,121
+0.01(+4.35%)
Jan 22, 2009
0.2300
0.2500
0.2200
0.2300
29,476
+0.00(+0.00%)
Jan 21, 2009
0.2298
0.2500
0.2100
0.2300
78,303
+0.00(+0.00%)
Jan 20, 2009
0.2318
0.2542
0.2000
0.2300
249,699
+0.00(+0.00%)
Jan 16, 2009
0.2740
0.2740
0.2200
0.2300
156,416
-0.01(-5.15%)
Jan 15, 2009
0.2997
0.2997
0.2325
0.2425
277,117
-0.03(-10.19%)
Jan 14, 2009
0.2701
0.3200
0.2600
0.2700
190,597
+0.00(+0.00%)
Jan 13, 2009
0.2800
0.3000
0.2603
0.2700
233,575
+0.01(+3.81%)
Jan 12, 2009
0.2790
0.3200
0.2601
0.2601
333,689
+0.00(+0.04%)
Jan 09, 2009
0.2500
0.2800
0.2500
0.2600
143,990
-0.01(-2.37%)
Jan 08, 2009
0.2897
0.2897
0.2520
0.2663
157,198
-0.00(-1.37%)
Jan 07, 2009
0.3000
0.3098
0.2700
0.2700
170,082
-0.01(-4.42%)
Jan 06, 2009
0.3000
0.3300
0.2820
0.2825
154,221
+0.00(+0.71%)
Jan 05, 2009
0.3200
0.3500
0.2510
0.2805
626,152
-0.03(-9.52%)
Jan 02, 2009
0.2000
0.3100
0.2000
0.3100
1,455,761
+0.13(+72.22%)
Dec 31, 2008
0.1800
0.2000
0.1800
0.1800
431,800
-0.01(-2.70%)
Dec 30, 2008
0.2000
0.2000
0.1820
0.1850
257,337
-0.01(-2.63%)
Dec 29, 2008
0.2000
0.2080
0.1900
0.1900
185,955
-0.01(-5.00%)
Dec 26, 2008
0.2100
0.2100
0.1900
0.2000
76,525
-0.01(-4.76%)
Dec 24, 2008
0.1900
0.2190
0.1900
0.2100
60,174
+0.00(+0.00%)
Dec 23, 2008
0.1900
0.2200
0.1900
0.2100
200,989
+0.02(+10.53%)
Dec 22, 2008
0.2000
0.2299
0.1900
0.1900
217,454
-0.01(-2.56%)
Dec 19, 2008
0.1900
0.2400
0.1900
0.1950
2,083,492
-0.01(-2.50%)
Dec 18, 2008
0.2000
0.2195
0.2000
0.2000
155,792
+0.00(+0.00%)
Dec 17, 2008
0.2500
0.2500
0.2000
0.2000
487,838
-0.01(-4.76%)
Dec 16, 2008
0.2500
0.2600
0.2000
0.2100
158,917
-0.03(-12.50%)
Dec 15, 2008
0.2900
0.2900
0.2204
0.2400
171,898
-0.04(-14.26%)
Dec 12, 2008
0.2700
0.2800
0.2120
0.2799
309,235
+0.01(+3.67%)
Dec 11, 2008
0.2600
0.3100
0.2600
0.2700
297,452
+0.00(+0.00%)
Dec 10, 2008
0.2998
0.3100
0.2601
0.2700
138,706
-0.01(-3.57%)
Dec 09, 2008
0.3000
0.3400
0.2700
0.2800
750,517
-0.03(-9.68%)
Dec 08, 2008
0.3600
0.3700
0.2900
0.3100
300,584
-0.01(-3.13%)
Dec 05, 2008
0.3400
0.3400
0.2900
0.3200
277,176
-0.04(-11.11%)
Dec 04, 2008
0.3800
0.4000
0.3303
0.3600
256,790
+0.01(+3.84%)
Dec 03, 2008
0.3405
0.3600
0.2899
0.3467
544,550
+0.03(+8.34%)
Dec 02, 2008
0.2800
0.3300
0.2720
0.3200
80,979
+0.02(+6.84%)
Dec 01, 2008
0.3198
0.3400
0.2500
0.2995
204,356
-0.02(-6.32%)
Nov 28, 2008
0.3000
0.3200
0.2602
0.3197
125,909
+0.04(+14.18%)
Nov 26, 2008
0.2000
0.3000
0.1902
0.2800
465,540
+0.05(+22.27%)
Nov 25, 2008
0.1700
0.2400
0.1450
0.2290
1,582,574
+0.11(+90.83%)
Nov 24, 2008
0.1500
0.2000
0.1200
0.1200
422,200
-0.04(-25.00%)
Nov 21, 2008
0.1700
0.1900
0.1500
0.1600
177,200
-0.03(-15.79%)
Nov 20, 2008
0.1900
0.1900
0.1500
0.1900
498,392
+0.04(+26.67%)
Nov 19, 2008
0.2000
0.2000
0.1500
0.1500
484,818
-0.01(-6.25%)
Nov 18, 2008
0.1700
0.1700
0.1500
0.1600
257,992
+0.01(+5.96%)
Nov 17, 2008
0.1898
0.2000
0.1510
0.1510
563,169
-0.01(-5.63%)
Nov 14, 2008
0.2000
0.2000
0.1512
0.1600
786,606
+0.00(+0.00%)
Nov 13, 2008
0.2800
0.2800
0.1500
0.1600
329,170
-0.02(-11.11%)
Nov 12, 2008
0.2200
0.2500
0.1700
0.1800
151,516
-0.02(-10.04%)
Nov 11, 2008
0.2500
0.2600
0.2000
0.2001
210,792
-0.05(-19.96%)
Nov 10, 2008
0.2445
0.2800
0.2403
0.2500
242,161
+0.01(+4.12%)
Nov 07, 2008
0.2500
0.2600
0.2200
0.2401
381,113
-0.01(-3.96%)
Nov 06, 2008
0.2900
0.2900
0.2400
0.2500
602,537
-0.04(-13.79%)
Nov 05, 2008
0.2900
0.3000
0.2700
0.2900
923,502
+0.00(+0.00%)
Nov 04, 2008
0.3000
0.3300
0.2900
0.2900
439,574
-0.01(-3.33%)
Nov 03, 2008
0.3196
0.3300
0.3000
0.3000
268,964
-0.03(-7.69%)
Oct 31, 2008
0.3250
0.3250
0.3000
0.3250
215,542
+0.00(+0.00%)
Oct 30, 2008
0.3200
0.3250
0.3000
0.3250
56,240
+0.02(+4.84%)
Oct 29, 2008
0.3300
0.3602
0.3000
0.3100
573,102
-0.02(-6.12%)
Oct 28, 2008
0.4500
0.4500
0.3300
0.3302
209,924
-0.10(-23.21%)
Oct 27, 2008
0.4500
0.4500
0.3200
0.4300
120,400
+0.10(+30.30%)
Oct 24, 2008
0.3900
0.3900
0.3000
0.3300
121,817
-0.04(-10.81%)
Oct 23, 2008
0.4499
0.4500
0.3700
0.3700
58,495
-0.08(-17.59%)
Oct 22, 2008
0.3700
0.4900
0.3520
0.4490
97,947
+0.08(+21.35%)
Oct 21, 2008
0.5400
0.5400
0.2800
0.3700
1,173,447
-0.05(-11.95%)
Oct 20, 2008
0.5800
0.5800
0.4202
0.4202
42,769
-0.07(-14.24%)
Oct 17, 2008
0.4900
0.6400
0.3300
0.4900
58,491
+0.07(+16.14%)
Oct 16, 2008
0.6600
0.6600
0.4000
0.4219
160,825
-0.06(-12.10%)
Oct 15, 2008
0.5200
0.5200
0.4600
0.4800
150,783
+0.00(+0.00%)
Oct 14, 2008
0.5000
0.5200
0.4500
0.4800
114,293
-0.02(-4.00%)
Oct 13, 2008
0.3900
0.5200
0.3900
0.5000
744,528
+0.09(+21.95%)
Oct 10, 2008
0.3635
0.4200
0.3300
0.4100
352,532
+0.03(+7.89%)
Oct 09, 2008
0.3500
0.4500
0.3500
0.3800
304,777
-0.01(-2.56%)
Oct 08, 2008
0.3508
0.4000
0.3100
0.3900
316,938
+0.04(+11.11%)
Oct 07, 2008
0.5500
0.5500
0.3510
0.3510
154,355
-0.14(-28.37%)
Oct 06, 2008
0.5200
0.5700
0.3300
0.4900
513,900
-0.12(-19.67%)
Oct 03, 2008
0.6000
0.6800
0.5800
0.6100
112,439
-0.07(-10.29%)
Oct 02, 2008
0.6900
0.7000
0.6000
0.6800
154,072
-0.03(-3.91%)
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.