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
Wisdomtree U.S. Largecap Fund
(NY:
EPS
)
55.23
+0.12 (+0.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2009
7.066
7.160
7.007
7.040
8,604
+0.05(+0.69%)
Mar 30, 2009
7.106
7.106
6.895
6.992
20,674
-0.37(-5.01%)
Mar 26, 2009
7.274
7.368
7.274
7.361
5,716
+0.13(+1.83%)
Mar 25, 2009
7.231
7.292
7.002
7.228
185,253
+0.08(+1.14%)
Mar 24, 2009
7.178
7.228
7.147
7.147
22,827
-0.14(-1.89%)
Mar 23, 2009
7.048
7.284
7.048
7.284
15,122
+0.43(+6.20%)
Mar 20, 2009
7.017
7.030
6.844
6.859
130,114
-0.14(-2.00%)
Mar 19, 2009
7.142
7.142
6.992
6.999
45,949
-0.07(-1.04%)
Mar 18, 2009
6.841
7.073
6.831
7.073
34,142
+0.22(+3.27%)
Mar 17, 2009
6.747
6.864
6.719
6.849
18,387
+0.03(+0.41%)
Mar 16, 2009
6.780
6.895
6.780
6.821
54,451
+0.08(+1.22%)
Mar 13, 2009
6.722
6.747
6.686
6.739
0
+0.03(+0.49%)
Mar 12, 2009
6.469
6.706
6.469
6.706
43,874
+0.22(+3.44%)
Mar 11, 2009
6.485
6.495
6.462
6.483
26,485
+0.09(+1.35%)
Mar 10, 2009
6.185
6.396
6.185
6.396
178,004
+0.34(+5.54%)
Mar 09, 2009
6.074
6.162
6.060
6.060
43,241
+0.00(+0.04%)
Mar 06, 2009
6.190
6.200
5.963
6.058
0
-0.04(-0.61%)
Mar 05, 2009
6.198
6.254
6.095
6.095
31,863
-0.31(-4.86%)
Mar 04, 2009
6.345
6.458
6.322
6.406
83,018
+0.19(+3.04%)
Mar 02, 2009
6.447
6.450
6.215
6.217
107,488
-0.34(-5.25%)
Feb 27, 2009
6.587
6.676
6.521
6.562
0
-0.16(-2.42%)
Feb 26, 2009
6.857
6.895
6.689
6.724
94,337
-0.08(-1.20%)
Feb 25, 2009
6.770
6.887
6.745
6.806
16,301
-0.07(-1.00%)
Feb 24, 2009
6.653
6.875
6.631
6.875
26,347
+0.25(+3.76%)
Feb 23, 2009
6.976
7.763
6.625
6.625
94,506
-0.23(-3.41%)
Feb 20, 2009
6.839
6.898
6.742
6.859
86,982
-0.09(-1.28%)
Feb 19, 2009
7.127
7.127
6.936
6.948
49,536
-0.12(-1.69%)
Feb 18, 2009
7.066
7.088
6.835
7.068
46,840
-0.02(-0.29%)
Feb 17, 2009
7.142
7.157
7.081
7.088
24,764
-0.30(-4.10%)
Feb 13, 2009
7.478
7.478
7.391
7.391
82,413
+0.06(+0.83%)
Feb 12, 2009
7.254
7.330
7.223
7.330
16,874
-0.11(-1.47%)
Feb 11, 2009
7.414
7.452
7.407
7.440
17,157
+0.02(+0.27%)
Feb 10, 2009
7.735
7.735
7.371
7.419
45,410
-0.35(-4.46%)
Feb 09, 2009
7.768
7.784
7.703
7.765
14,831
+0.04(+0.56%)
Feb 06, 2009
7.684
7.722
7.684
7.722
1,964
+0.18(+2.36%)
Feb 05, 2009
7.457
7.579
7.457
7.544
10,073
+0.13(+1.74%)
Feb 04, 2009
7.470
7.549
7.401
7.415
12,230
-0.04(-0.54%)
Feb 03, 2009
7.379
7.455
7.323
7.455
48,443
+0.18(+2.48%)
Feb 02, 2009
7.272
7.320
7.265
7.274
3,889
-0.06(-0.80%)
Jan 30, 2009
7.415
7.432
7.333
7.333
0
-0.23(-3.06%)
Jan 29, 2009
7.631
7.631
7.519
7.564
8,309
-0.21(-2.72%)
Jan 28, 2009
7.692
7.791
7.681
7.776
25,707
+0.24(+3.21%)
Jan 27, 2009
7.452
7.552
7.452
7.534
33,140
+0.08(+1.06%)
Jan 26, 2009
7.575
7.580
7.394
7.455
13,692
+0.06(+0.86%)
Jan 23, 2009
7.228
7.425
7.228
7.391
68,450
+0.09(+1.27%)
Jan 22, 2009
7.254
7.320
7.226
7.298
10,376
-0.08(-1.13%)
Jan 21, 2009
7.231
7.387
7.231
7.382
1,791
+0.24(+3.36%)
Jan 20, 2009
7.521
7.521
7.142
7.142
32,578
-0.42(-5.55%)
Jan 16, 2009
7.595
7.638
7.455
7.562
172,299
+0.06(+0.81%)
Jan 15, 2009
7.305
7.524
7.239
7.501
975,757
+0.04(+0.51%)
Jan 14, 2009
7.552
7.552
7.412
7.463
25,648
-0.26(-3.38%)
Jan 13, 2009
7.669
7.753
7.661
7.723
64,831
+0.04(+0.48%)
Jan 12, 2009
7.837
7.837
7.669
7.687
19,192
-0.24(-3.08%)
Jan 09, 2009
7.943
7.963
7.928
7.931
17,330
-0.10(-1.27%)
Jan 08, 2009
8.051
8.058
7.984
8.033
534,367
+0.00(+0.00%)
Jan 07, 2009
8.140
8.142
8.005
8.033
142,522
-0.27(-3.25%)
Jan 06, 2009
8.374
8.376
8.272
8.302
33,003
+0.11(+1.30%)
Jan 05, 2009
8.140
8.244
8.140
8.196
121,730
-0.02(-0.28%)
Jan 02, 2009
8.213
8.221
7.961
8.218
0
+0.24(+3.06%)
Jan 01, 2009
7.821
7.992
7.821
7.974
0
+0.00(+0.00%)
Dec 31, 2008
7.821
7.992
7.821
7.974
282,923
+0.21(+2.69%)
Dec 30, 2008
7.748
7.796
7.702
7.765
99,225
+0.15(+1.94%)
Dec 29, 2008
7.732
7.732
7.544
7.618
116,583
+0.02(+0.25%)
Dec 26, 2008
7.562
7.648
7.557
7.598
162,744
-0.02(-0.28%)
Dec 24, 2008
7.587
7.625
7.516
7.620
101,248
+0.09(+1.21%)
Dec 23, 2008
7.687
7.687
7.523
7.529
63,762
-0.04(-0.57%)
Dec 22, 2008
7.707
7.727
7.564
7.572
71,094
-0.29(-3.72%)
Dec 19, 2008
7.865
7.949
7.834
7.865
191,909
+0.05(+0.59%)
Dec 18, 2008
8.076
8.076
7.809
7.819
73,483
-0.20(-2.48%)
Dec 17, 2008
7.982
8.109
7.951
8.017
21,369
-0.00(-0.06%)
Dec 16, 2008
7.819
8.063
7.776
8.022
380,667
+0.32(+4.13%)
Dec 15, 2008
7.694
7.735
7.594
7.704
74,528
-0.09(-1.11%)
Dec 12, 2008
7.536
7.799
7.536
7.791
309,431
+0.20(+2.61%)
Dec 11, 2008
8.272
8.272
7.580
7.592
2,371,927
-0.37(-4.67%)
Dec 10, 2008
7.982
8.048
7.511
7.964
156,089
+0.02(+0.26%)
Dec 09, 2008
8.007
8.554
7.885
7.944
250,815
-0.12(-1.48%)
Dec 08, 2008
7.995
8.362
7.995
8.063
295,759
+0.27(+3.53%)
Dec 05, 2008
7.463
7.788
7.228
7.788
174,437
+0.31(+4.19%)
Dec 04, 2008
7.811
7.811
7.440
7.475
50,420
-0.16(-2.10%)
Dec 03, 2008
7.463
7.636
7.218
7.636
54,710
+0.23(+3.06%)
Dec 02, 2008
7.687
7.745
7.200
7.409
162,045
+0.17(+2.36%)
Dec 01, 2008
7.513
7.559
7.239
7.239
86,912
-0.62(-7.87%)
Nov 28, 2008
7.824
7.857
7.743
7.857
821,169
+0.10(+1.28%)
Nov 26, 2008
7.401
7.758
7.399
7.758
104,195
+0.21(+2.73%)
Nov 25, 2008
7.596
7.596
7.127
7.552
312,374
+0.17(+2.31%)
Nov 24, 2008
7.372
7.457
7.289
7.381
175,549
+0.37(+5.26%)
Nov 21, 2008
6.656
7.890
6.274
7.012
71,027
+0.40(+6.08%)
Nov 20, 2008
7.880
7.880
6.610
6.610
68,949
-0.46(-6.55%)
Nov 19, 2008
7.491
7.839
7.055
7.073
335,861
-0.41(-5.44%)
Nov 18, 2008
7.539
7.555
7.254
7.480
102,462
-0.11(-1.48%)
Nov 17, 2008
7.491
7.681
7.475
7.592
47,960
-0.28(-3.50%)
Nov 14, 2008
7.908
8.006
7.687
7.868
33,631
-0.11(-1.39%)
Nov 13, 2008
7.687
7.979
7.211
7.979
27,765
+0.40(+5.23%)
Nov 12, 2008
7.712
7.768
7.470
7.583
136,114
-0.32(-4.08%)
Nov 11, 2008
7.890
7.905
7.778
7.905
90,016
-0.10(-1.21%)
Nov 10, 2008
8.211
8.277
7.964
8.003
135,336
-0.14(-1.68%)
Nov 07, 2008
8.099
8.180
7.998
8.140
157,448
+0.13(+1.69%)
Nov 06, 2008
8.361
8.361
8.005
8.005
117,671
-0.32(-3.79%)
Nov 05, 2008
8.819
8.819
8.320
8.320
622,058
-0.48(-5.41%)
Nov 04, 2008
8.684
8.870
8.682
8.796
51,909
+0.30(+3.54%)
Nov 03, 2008
8.590
8.590
8.470
8.496
6,962
-0.06(-0.68%)
Oct 31, 2008
8.399
8.613
8.312
8.554
130,924
+0.15(+1.82%)
Oct 30, 2008
8.450
8.450
8.274
8.402
35,329
+0.25(+3.03%)
Oct 29, 2008
8.201
8.514
8.155
8.155
109,597
+0.22(+2.79%)
Oct 28, 2008
7.911
7.933
7.529
7.933
36,260
+0.37(+4.95%)
Oct 27, 2008
7.648
7.837
7.559
7.559
84,708
-0.26(-3.32%)
Oct 24, 2008
7.633
7.839
7.575
7.819
86,012
-0.10(-1.22%)
Oct 23, 2008
8.033
8.107
7.620
7.916
23,750
+0.03(+0.35%)
Oct 22, 2008
8.168
8.168
7.732
7.888
261,027
-0.64(-7.45%)
Oct 21, 2008
8.651
8.692
8.435
8.523
202,788
-0.11(-1.27%)
Oct 20, 2008
8.465
8.632
8.358
8.632
42,896
+0.28(+3.40%)
Oct 17, 2008
8.152
8.649
8.145
8.348
69,510
+0.00(+0.01%)
Oct 16, 2008
8.733
8.733
7.860
8.348
22,139
+0.13(+1.57%)
Oct 15, 2008
8.707
8.707
8.218
8.218
47,937
-0.55(-6.27%)
Oct 14, 2008
9.448
9.837
8.592
8.768
148,624
-0.01(-0.06%)
Oct 13, 2008
8.725
9.837
8.254
8.773
362,786
+0.83(+10.48%)
Oct 10, 2008
7.541
8.959
7.409
7.941
257,762
-0.10(-1.30%)
Oct 09, 2008
8.717
8.717
7.992
8.045
74,681
-0.75(-8.48%)
Oct 08, 2008
8.929
9.002
8.577
8.791
80,720
-0.09(-1.00%)
Oct 07, 2008
9.257
9.259
8.880
8.880
31,883
-0.50(-5.34%)
Oct 06, 2008
9.417
9.466
8.973
9.382
41,222
-0.51(-5.15%)
Oct 03, 2008
10.07
10.18
9.840
9.891
126,728
+0.00(+0.00%)
Oct 02, 2008
10.05
10.08
9.873
9.891
70,335
-0.37(-3.62%)
Oct 01, 2008
10.11
10.28
10.07
10.26
798,530
+0.01(+0.07%)
Sep 30, 2008
10.07
10.25
10.03
10.25
20,029
+0.07(+0.72%)
Sep 29, 2008
10.36
10.57
10.18
10.18
21,180
-0.52(-4.85%)
Sep 26, 2008
10.42
10.70
10.42
10.70
0
+0.01(+0.10%)
Sep 25, 2008
10.71
10.71
10.69
10.69
2,923
+0.28(+2.65%)
Sep 24, 2008
10.44
10.49
10.41
10.41
35,831
-0.04(-0.42%)
Sep 23, 2008
10.68
10.74
10.46
10.46
113,574
-0.18(-1.72%)
Sep 22, 2008
10.92
10.93
10.60
10.64
66,210
-0.43(-3.86%)
Sep 19, 2008
11.83
101.81
11.03
11.07
0
+0.48(+4.49%)
Sep 18, 2008
10.23
10.64
9.930
10.59
62,454
+0.13(+1.24%)
Sep 17, 2008
10.42
10.46
10.17
10.46
30,048
-0.15(-1.44%)
Sep 16, 2008
10.36
10.81
10.31
10.62
120,099
+0.14(+1.34%)
Sep 15, 2008
10.58
10.81
10.48
10.48
45,536
-0.51(-4.66%)
Sep 12, 2008
10.87
10.99
10.87
10.99
8,258
+0.03(+0.30%)
Sep 11, 2008
10.82
10.95
10.80
10.95
27,054
+0.12(+1.15%)
Sep 10, 2008
10.85
10.94
10.78
10.83
39,093
-0.08(-0.73%)
Sep 09, 2008
11.21
11.21
10.91
10.91
69,915
-0.29(-2.56%)
Sep 08, 2008
11.59
11.59
11.08
11.20
16,921
+0.28(+2.56%)
Sep 05, 2008
10.78
10.92
10.74
10.92
0
+0.02(+0.19%)
Sep 04, 2008
11.54
11.54
10.88
10.90
14,812
-0.37(-3.32%)
Sep 03, 2008
11.21
11.27
11.14
11.27
43,835
+0.07(+0.59%)
Sep 02, 2008
11.68
11.68
11.19
11.20
98,958
-0.03(-0.29%)
Aug 29, 2008
11.32
11.32
11.24
11.24
29,294
-0.09(-0.81%)
Aug 28, 2008
11.25
11.34
11.25
11.33
18,466
+0.18(+1.64%)
Aug 27, 2008
11.02
11.19
11.02
11.15
130,649
+0.09(+0.85%)
Aug 26, 2008
11.00
11.14
11.00
11.05
109,181
+0.02(+0.14%)
Aug 25, 2008
11.14
11.14
11.01
11.04
1,967,352
-0.17(-1.52%)
Aug 22, 2008
11.22
11.22
11.17
11.21
218,197
+0.16(+1.41%)
Aug 21, 2008
10.95
11.08
10.95
11.05
189,960
+0.05(+0.49%)
Aug 20, 2008
10.95
11.02
10.95
11.00
16,096
+0.03(+0.23%)
Aug 19, 2008
10.94
11.04
10.94
10.97
78,158
-0.12(-1.12%)
Aug 18, 2008
11.14
11.14
11.08
11.10
21,216
-0.14(-1.27%)
Aug 15, 2008
11.29
11.29
11.24
11.24
0
+0.03(+0.25%)
Aug 14, 2008
11.09
11.23
11.08
11.21
34,995
+0.06(+0.50%)
Aug 13, 2008
11.17
11.19
11.07
11.16
9,134
-0.04(-0.36%)
Aug 12, 2008
11.22
11.33
11.20
11.20
28,822
-0.18(-1.59%)
Aug 11, 2008
11.77
11.77
11.34
11.38
2,424
+0.09(+0.83%)
Aug 08, 2008
11.06
11.30
11.04
11.28
187,925
+0.24(+2.14%)
Aug 07, 2008
11.18
11.18
11.03
11.05
34,311
-0.26(-2.30%)
Aug 06, 2008
11.19
11.31
11.16
11.31
13,173
+0.07(+0.59%)
Aug 05, 2008
11.48
11.48
11.08
11.24
3,850
+0.31(+2.87%)
Aug 04, 2008
10.91
10.99
10.91
10.93
2,824
-0.15(-1.36%)
Aug 01, 2008
11.19
11.19
10.99
11.08
12,466
+0.01(+0.07%)
Jul 31, 2008
11.14
11.19
11.07
11.07
29,270
-0.11(-0.99%)
Jul 30, 2008
11.14
11.18
11.05
11.18
120,602
+0.27(+2.49%)
Jul 29, 2008
10.91
10.93
10.70
10.91
38,146
+0.17(+1.61%)
Jul 28, 2008
10.87
10.87
10.71
10.74
188,176
-0.20(-1.82%)
Jul 25, 2008
10.98
10.99
10.93
10.93
31,659
+0.01(+0.12%)
Jul 24, 2008
11.19
11.19
10.91
10.92
113,707
-0.31(-2.72%)
Jul 23, 2008
11.19
11.23
11.19
11.23
7,535
+0.06(+0.57%)
Jul 22, 2008
11.04
11.18
11.00
11.16
51,854
+0.19(+1.76%)
Jul 21, 2008
11.05
11.05
10.97
10.97
19,915
+0.03(+0.28%)
Jul 18, 2008
10.90
10.99
10.90
10.94
95,127
+0.11(+1.04%)
Jul 17, 2008
10.82
10.86
10.81
10.83
11,315
+0.10(+0.89%)
Jul 16, 2008
10.27
10.73
10.27
10.73
21,935
+0.28(+2.70%)
Jul 15, 2008
10.29
10.61
10.29
10.45
24,398
-0.17(-1.61%)
Jul 14, 2008
10.78
10.78
10.57
10.62
43,312
-0.13(-1.25%)
Jul 11, 2008
10.77
10.77
10.60
10.75
9,669
-0.08(-0.75%)
Jul 10, 2008
10.85
10.85
10.74
10.84
14,639
+0.02(+0.16%)
Jul 09, 2008
11.05
11.06
10.82
10.82
31,132
-0.18(-1.67%)
Jul 08, 2008
10.81
11.00
10.80
11.00
80,134
+0.17(+1.60%)
Jul 07, 2008
10.99
11.00
10.76
10.83
178,126
-0.18(-1.60%)
Jul 04, 2008
10.92
11.02
10.92
11.00
6,011
+0.00(+0.00%)
Jul 03, 2008
10.92
11.02
10.92
11.00
6,011
+0.04(+0.40%)
Jul 02, 2008
10.94
11.20
10.94
10.96
24,913
-0.16(-1.42%)
Jul 01, 2008
10.99
11.12
10.96
11.12
7,857
-0.04(-0.34%)
Jun 30, 2008
11.10
11.17
11.08
11.16
12,631
+0.04(+0.39%)
Jun 27, 2008
10.97
11.19
10.97
11.11
15,731
-0.08(-0.69%)
Jun 26, 2008
11.34
11.37
11.19
11.19
47,559
-0.37(-3.21%)
Jun 25, 2008
11.46
11.56
11.46
11.56
25,247
+0.13(+1.11%)
Jun 24, 2008
11.43
11.53
11.43
11.43
27,718
-0.02(-0.13%)
Jun 23, 2008
11.53
11.53
11.43
11.45
37,533
-0.06(-0.53%)
Jun 20, 2008
11.64
11.64
11.50
11.51
102,891
-0.20(-1.74%)
Jun 19, 2008
11.67
11.73
11.64
11.71
24,752
+0.01(+0.07%)
Jun 18, 2008
11.69
11.74
11.65
11.71
109,975
-0.13(-1.10%)
Jun 17, 2008
12.03
12.03
11.84
11.84
45,870
-0.10(-0.83%)
Jun 16, 2008
11.86
11.96
11.85
11.93
17,786
+0.08(+0.71%)
Jun 13, 2008
11.87
11.88
11.79
11.85
31,022
+0.13(+1.08%)
Jun 12, 2008
11.74
11.81
11.70
11.72
52,679
+0.03(+0.22%)
Jun 11, 2008
11.74
11.74
11.70
11.70
4,321
-0.19(-1.63%)
Jun 10, 2008
11.95
11.95
11.84
11.89
24,654
+0.00(+0.00%)
Jun 09, 2008
11.94
11.96
11.81
11.89
40,625
-0.01(-0.06%)
Jun 06, 2008
12.17
12.17
11.90
11.90
36,735
-0.38(-3.07%)
Jun 05, 2008
12.21
12.28
12.19
12.28
95,744
+0.24(+1.99%)
Jun 04, 2008
12.09
12.15
12.02
12.04
134,963
-0.06(-0.46%)
Jun 03, 2008
12.14
12.19
12.04
12.09
576,242
-0.07(-0.56%)
Jun 02, 2008
12.16
12.16
12.09
12.16
65,420
-0.12(-0.95%)
May 30, 2008
12.26
12.29
12.27
12.28
136,043
+0.02(+0.15%)
May 29, 2008
12.24
12.27
12.24
12.26
22,701
+0.08(+0.63%)
May 28, 2008
12.12
12.18
12.12
12.18
18,776
+0.02(+0.21%)
May 27, 2008
12.06
12.17
12.06
12.16
37,603
+0.09(+0.78%)
May 26, 2008
12.17
12.17
12.06
12.06
0
+0.00(+0.00%)
May 23, 2008
12.17
12.17
12.06
12.06
11,472
-0.17(-1.41%)
May 22, 2008
12.22
12.27
12.21
12.24
189,198
+0.00(+0.00%)
May 21, 2008
12.38
12.40
12.24
12.24
37,863
-0.16(-1.31%)
May 20, 2008
12.42
12.42
12.35
12.40
32,036
-0.14(-1.10%)
May 19, 2008
12.58
12.62
12.54
12.54
61,346
+0.04(+0.33%)
May 16, 2008
12.47
12.50
12.46
12.50
9,343
+0.02(+0.18%)
May 15, 2008
12.40
12.47
12.40
12.47
22,854
+0.05(+0.39%)
May 14, 2008
12.41
12.46
12.41
12.43
8,753
+0.12(+0.95%)
May 13, 2008
12.33
12.33
12.31
12.31
6,482
-0.01(-0.06%)
May 12, 2008
12.25
12.32
12.25
12.32
20,744
+0.11(+0.90%)
May 09, 2008
12.21
12.22
12.20
12.21
1,669
-0.07(-0.60%)
May 08, 2008
12.33
12.33
12.23
12.28
18,925
+0.01(+0.09%)
May 07, 2008
12.53
12.53
12.27
12.27
25,333
-0.22(-1.74%)
May 06, 2008
12.32
12.50
12.32
12.49
30,842
+0.05(+0.39%)
May 05, 2008
12.45
12.45
12.40
12.44
89,446
-0.05(-0.41%)
May 02, 2008
12.52
12.54
12.45
12.49
49,716
+0.07(+0.60%)
May 01, 2008
12.25
12.46
12.25
12.42
219,934
+0.16(+1.31%)
Apr 30, 2008
12.33
12.41
12.26
12.26
26,999
-0.04(-0.29%)
Apr 29, 2008
12.33
12.35
12.26
12.29
71,663
-0.03(-0.25%)
Apr 28, 2008
12.35
12.38
12.32
12.32
52,455
-0.02(-0.14%)
Apr 25, 2008
12.24
12.34
12.24
12.34
41,352
+0.08(+0.62%)
Apr 24, 2008
12.14
12.32
12.10
12.26
66,705
+0.14(+1.20%)
Apr 23, 2008
12.13
12.15
12.12
12.12
30,681
+0.02(+0.19%)
Apr 22, 2008
12.18
12.18
12.09
12.09
5,901
-0.10(-0.81%)
Apr 21, 2008
12.23
12.23
12.17
12.19
14,713
-0.07(-0.54%)
Apr 18, 2008
12.28
12.36
12.26
12.26
156,741
+0.17(+1.39%)
Apr 17, 2008
12.00
12.09
12.00
12.09
60,407
+0.05(+0.44%)
Apr 16, 2008
11.91
12.04
11.90
12.04
39,627
+0.28(+2.38%)
Apr 15, 2008
11.72
11.76
11.70
11.76
127,690
+0.06(+0.54%)
Apr 14, 2008
11.75
11.75
11.69
11.70
82,924
-0.12(-1.03%)
Apr 11, 2008
11.87
11.90
11.80
11.82
97,437
-0.20(-1.63%)
Apr 10, 2008
11.95
12.04
11.93
12.01
65,220
+0.04(+0.32%)
Apr 09, 2008
12.09
12.09
11.98
11.98
3,536
-0.11(-0.88%)
Apr 08, 2008
12.07
12.09
12.06
12.08
22,002
-0.02(-0.19%)
Apr 07, 2008
12.16
12.24
12.11
12.11
52,647
+0.00(+0.02%)
Apr 04, 2008
12.11
12.17
12.06
12.10
169,730
+0.00(+0.00%)
Apr 03, 2008
12.04
12.16
12.04
12.10
7,072
-0.01(-0.10%)
Apr 02, 2008
12.12
12.12
12.12
12.12
5,893
+0.03(+0.23%)
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.