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
The Rubicon Project Inc
(NY:
RUBI
)
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:
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 (%)
Apr 28, 2017
5.800
5.800
5.670
5.710
521,088
-0.11(-1.89%)
Apr 27, 2017
5.900
5.940
5.780
5.820
840,189
-0.07(-1.19%)
Apr 26, 2017
5.900
5.990
5.830
5.890
756,571
-0.01(-0.17%)
Apr 25, 2017
5.940
5.990
5.860
5.900
609,116
+0.01(+0.17%)
Apr 24, 2017
5.780
5.910
5.730
5.890
724,101
+0.13(+2.26%)
Apr 21, 2017
5.690
5.780
5.635
5.760
449,391
+0.06(+1.05%)
Apr 20, 2017
5.770
5.810
5.660
5.700
507,292
-0.04(-0.70%)
Apr 19, 2017
5.580
5.810
5.550
5.740
760,355
+0.19(+3.42%)
Apr 18, 2017
5.430
5.550
5.390
5.550
664,764
+0.10(+1.83%)
Apr 17, 2017
5.420
5.480
5.365
5.450
926,716
+0.02(+0.37%)
Apr 13, 2017
5.550
5.550
5.415
5.430
1,049,532
-0.15(-2.69%)
Apr 12, 2017
5.620
5.660
5.560
5.580
539,449
-0.08(-1.41%)
Apr 11, 2017
5.480
5.730
5.430
5.660
954,009
+0.19(+3.47%)
Apr 10, 2017
5.720
5.729
5.470
5.470
1,070,429
-0.27(-4.70%)
Apr 07, 2017
5.670
5.835
5.620
5.740
724,427
+0.05(+0.88%)
Apr 06, 2017
5.490
5.690
5.470
5.690
734,276
+0.18(+3.27%)
Apr 05, 2017
5.660
5.720
5.470
5.510
1,002,740
-0.15(-2.65%)
Apr 04, 2017
5.630
5.680
5.550
5.660
853,357
+0.03(+0.53%)
Apr 03, 2017
5.900
5.950
5.630
5.630
1,192,086
-0.26(-4.41%)
Mar 31, 2017
5.660
5.980
5.660
5.890
1,919,721
+0.20(+3.51%)
Mar 30, 2017
5.600
5.700
5.550
5.690
923,666
+0.09(+1.61%)
Mar 29, 2017
5.400
5.700
5.400
5.600
1,281,588
+0.20(+3.70%)
Mar 28, 2017
5.510
5.530
5.390
5.400
999,546
-0.11(-2.00%)
Mar 27, 2017
5.510
5.580
5.490
5.510
913,068
-0.07(-1.25%)
Mar 24, 2017
5.520
5.610
5.460
5.580
1,638,831
+0.06(+1.09%)
Mar 23, 2017
5.470
5.650
5.415
5.520
1,774,072
+0.05(+0.91%)
Mar 22, 2017
5.460
5.520
5.400
5.470
1,787,516
+0.01(+0.18%)
Mar 21, 2017
5.560
5.600
5.420
5.460
1,798,211
-0.11(-1.97%)
Mar 20, 2017
5.850
5.860
5.511
5.570
2,484,059
-0.23(-3.97%)
Mar 17, 2017
5.810
5.885
5.650
5.800
3,480,097
+0.04(+0.69%)
Mar 16, 2017
6.100
6.200
5.750
5.760
3,651,552
-0.30(-4.95%)
Mar 15, 2017
6.700
6.770
5.960
6.060
6,970,109
-2.33(-27.77%)
Mar 14, 2017
8.520
8.590
8.315
8.390
638,540
-0.17(-1.99%)
Mar 13, 2017
8.640
8.760
8.510
8.560
458,584
-0.14(-1.61%)
Mar 10, 2017
8.650
8.719
8.550
8.700
347,573
+0.13(+1.52%)
Mar 09, 2017
8.670
8.670
8.540
8.570
245,340
-0.09(-1.04%)
Mar 08, 2017
8.560
8.750
8.540
8.660
260,676
+0.11(+1.29%)
Mar 07, 2017
8.550
8.640
8.470
8.550
380,326
-0.01(-0.12%)
Mar 06, 2017
8.820
8.850
8.530
8.560
391,585
-0.28(-3.17%)
Mar 03, 2017
8.790
8.935
8.750
8.840
692,121
+0.09(+1.03%)
Mar 02, 2017
8.900
8.900
8.720
8.750
443,541
-0.16(-1.80%)
Mar 01, 2017
8.790
9.030
8.740
8.910
648,347
+0.17(+1.95%)
Feb 28, 2017
8.780
8.860
8.600
8.740
523,357
+0.00(+0.00%)
Feb 27, 2017
8.590
8.750
8.510
8.740
513,883
+0.21(+2.46%)
Feb 24, 2017
8.500
8.582
8.410
8.530
854,476
+0.03(+0.35%)
Feb 23, 2017
8.370
8.650
8.330
8.500
2,110,589
+0.17(+2.04%)
Feb 22, 2017
8.920
8.930
8.290
8.330
1,184,328
-0.60(-6.72%)
Feb 21, 2017
8.960
8.960
8.720
8.930
940,959
+0.08(+0.90%)
Feb 17, 2017
8.850
8.850
8.850
0
+0.10(+1.14%)
Feb 16, 2017
8.880
9.050
8.510
8.750
2,235,012
+0.51(+6.19%)
Feb 15, 2017
8.150
8.270
8.140
8.240
574,978
+0.03(+0.37%)
Feb 14, 2017
8.180
8.300
8.120
8.210
520,620
+0.03(+0.37%)
Feb 13, 2017
8.380
8.400
8.170
8.180
339,530
-0.17(-2.04%)
Feb 10, 2017
8.270
8.450
8.270
8.350
748,458
+0.14(+1.71%)
Feb 09, 2017
8.080
8.220
8.080
8.210
953,861
+0.15(+1.86%)
Feb 08, 2017
7.960
8.070
7.890
8.060
636,677
+0.06(+0.75%)
Feb 07, 2017
7.980
8.030
7.950
8.000
424,926
+0.01(+0.13%)
Feb 06, 2017
7.870
8.020
7.780
7.990
717,771
+0.15(+1.91%)
Feb 03, 2017
7.940
7.940
7.695
7.840
1,706,380
-0.64(-7.55%)
Feb 02, 2017
8.570
8.640
8.460
8.480
509,529
-0.07(-0.82%)
Feb 01, 2017
8.500
8.650
8.470
8.550
431,346
+0.08(+0.94%)
Jan 31, 2017
8.330
8.500
8.300
8.470
186,518
+0.07(+0.83%)
Jan 30, 2017
8.400
8.500
8.290
8.400
235,516
-0.06(-0.71%)
Jan 27, 2017
8.650
8.650
8.410
8.460
268,961
-0.17(-1.97%)
Jan 26, 2017
8.750
8.831
8.610
8.630
368,239
-0.11(-1.26%)
Jan 25, 2017
8.550
8.750
8.520
8.740
552,736
+0.28(+3.31%)
Jan 24, 2017
8.600
8.630
8.450
8.460
389,947
-0.12(-1.40%)
Jan 23, 2017
8.510
8.670
8.370
8.580
348,060
+0.06(+0.70%)
Jan 20, 2017
8.500
8.560
8.450
8.520
278,566
+0.03(+0.35%)
Jan 19, 2017
8.420
8.730
8.400
8.490
517,204
+0.03(+0.35%)
Jan 18, 2017
8.480
8.540
8.380
8.460
496,790
-0.02(-0.24%)
Jan 17, 2017
8.450
8.601
8.310
8.480
1,049,146
-0.11(-1.28%)
Jan 13, 2017
8.590
8.590
8.590
0
+0.95(+12.43%)
Jan 12, 2017
7.740
7.740
7.590
7.640
200,682
-0.10(-1.29%)
Jan 11, 2017
7.640
7.780
7.560
7.740
380,123
+0.09(+1.18%)
Jan 10, 2017
7.690
7.830
7.580
7.650
332,931
-0.07(-0.91%)
Jan 09, 2017
7.740
7.790
7.655
7.720
191,734
-0.01(-0.13%)
Jan 06, 2017
7.870
7.910
7.605
7.730
353,137
-0.10(-1.28%)
Jan 05, 2017
7.580
7.840
7.471
7.830
374,693
+0.23(+3.03%)
Jan 04, 2017
7.570
7.770
7.570
7.600
572,869
+0.08(+1.06%)
Jan 03, 2017
7.500
7.720
7.430
7.520
716,372
+0.10(+1.35%)
Dec 30, 2016
7.420
7.420
7.420
0
-0.04(-0.54%)
Dec 29, 2016
7.540
7.670
7.450
7.460
409,702
-0.09(-1.19%)
Dec 28, 2016
7.710
7.780
7.480
7.550
281,627
-0.16(-2.08%)
Dec 27, 2016
7.600
7.890
7.600
7.710
421,374
+0.11(+1.45%)
Dec 23, 2016
7.600
7.600
7.600
0
+0.00(+0.00%)
Dec 22, 2016
7.900
7.910
7.560
7.600
521,946
-0.27(-3.43%)
Dec 21, 2016
7.950
8.000
7.850
7.870
315,747
-0.08(-1.01%)
Dec 20, 2016
7.990
8.050
7.880
7.950
224,491
+0.01(+0.13%)
Dec 19, 2016
8.000
8.050
7.890
7.940
299,923
-0.06(-0.75%)
Dec 16, 2016
7.960
8.140
7.960
8.000
535,429
+0.11(+1.39%)
Dec 15, 2016
7.900
8.040
7.780
7.890
261,016
-0.03(-0.38%)
Dec 14, 2016
7.900
8.050
7.830
7.920
403,578
+0.00(+0.00%)
Dec 13, 2016
7.960
8.050
7.865
7.920
390,826
+0.01(+0.13%)
Dec 12, 2016
8.060
8.130
7.850
7.910
275,877
-0.15(-1.86%)
Dec 09, 2016
8.100
8.120
8.000
8.060
387,908
-0.03(-0.37%)
Dec 08, 2016
7.990
8.150
7.920
8.090
387,961
+0.10(+1.25%)
Dec 07, 2016
7.790
8.090
7.790
7.990
478,773
+0.19(+2.44%)
Dec 06, 2016
7.630
7.830
7.510
7.800
335,539
+0.19(+2.50%)
Dec 05, 2016
7.460
7.660
7.460
7.610
337,029
+0.22(+2.98%)
Dec 02, 2016
7.410
7.500
7.285
7.390
283,030
-0.05(-0.67%)
Dec 01, 2016
7.540
7.790
7.350
7.440
285,427
-0.11(-1.46%)
Nov 30, 2016
7.690
7.699
7.430
7.550
356,964
-0.12(-1.56%)
Nov 29, 2016
7.740
7.780
7.570
7.670
315,347
-0.07(-0.90%)
Nov 28, 2016
7.910
7.951
7.730
7.740
230,631
-0.17(-2.15%)
Nov 25, 2016
7.970
7.990
7.870
7.910
78,232
-0.10(-1.25%)
Nov 23, 2016
8.010
8.010
8.010
0
-0.04(-0.50%)
Nov 22, 2016
8.030
8.050
7.970
8.050
189,163
+0.04(+0.50%)
Nov 21, 2016
8.010
8.055
7.950
8.010
361,667
+0.00(+0.00%)
Nov 18, 2016
7.990
8.030
7.910
8.010
225,167
+0.04(+0.50%)
Nov 17, 2016
7.960
8.060
7.850
7.970
357,973
+0.04(+0.50%)
Nov 16, 2016
7.710
7.940
7.700
7.930
277,829
+0.21(+2.72%)
Nov 15, 2016
7.750
7.810
7.610
7.720
237,895
-0.03(-0.39%)
Nov 14, 2016
7.940
8.080
7.710
7.750
459,410
-0.16(-2.02%)
Nov 11, 2016
7.640
7.960
7.510
7.910
424,379
+0.30(+3.94%)
Nov 10, 2016
7.430
7.900
7.310
7.610
980,002
+0.42(+5.84%)
Nov 09, 2016
6.500
7.230
6.440
7.190
614,170
+0.58(+8.77%)
Nov 08, 2016
6.420
6.740
6.330
6.610
769,795
+0.13(+2.01%)
Nov 07, 2016
6.500
6.850
6.430
6.480
1,006,146
+0.11(+1.73%)
Nov 04, 2016
6.230
6.520
6.220
6.370
825,105
+0.14(+2.25%)
Nov 03, 2016
6.210
6.931
6.120
6.230
2,559,587
-1.17(-15.81%)
Nov 02, 2016
7.530
7.610
7.350
7.400
518,362
-0.13(-1.73%)
Nov 01, 2016
7.660
7.710
7.425
7.530
381,388
-0.13(-1.70%)
Oct 31, 2016
7.570
7.670
7.460
7.660
402,426
+0.08(+1.06%)
Oct 28, 2016
7.560
7.762
7.500
7.580
374,675
-0.06(-0.79%)
Oct 27, 2016
7.870
7.870
7.600
7.640
480,144
-0.17(-2.18%)
Oct 26, 2016
7.950
8.030
7.800
7.810
395,828
-0.19(-2.38%)
Oct 25, 2016
8.170
8.215
7.970
8.000
399,116
-0.20(-2.44%)
Oct 24, 2016
8.130
8.205
8.080
8.200
229,077
+0.11(+1.36%)
Oct 21, 2016
8.020
8.130
7.960
8.090
367,049
-0.01(-0.12%)
Oct 20, 2016
8.100
8.150
7.930
8.100
339,032
+0.00(+0.00%)
Oct 19, 2016
8.120
8.170
8.000
8.100
273,223
+0.01(+0.12%)
Oct 18, 2016
8.100
8.190
7.990
8.090
188,755
+0.09(+1.12%)
Oct 17, 2016
7.950
8.200
7.910
8.000
315,094
+0.06(+0.76%)
Oct 14, 2016
8.100
8.130
7.920
7.940
560,461
-0.15(-1.85%)
Oct 13, 2016
8.200
8.220
8.010
8.090
506,631
-0.16(-1.94%)
Oct 12, 2016
8.190
8.290
8.030
8.250
327,122
+0.05(+0.61%)
Oct 11, 2016
8.440
8.440
8.100
8.200
425,149
-0.30(-3.53%)
Oct 10, 2016
8.300
8.510
8.260
8.500
310,930
+0.26(+3.16%)
Oct 07, 2016
8.290
8.358
8.190
8.240
281,961
-0.06(-0.72%)
Oct 06, 2016
8.430
8.460
8.250
8.300
328,197
-0.16(-1.89%)
Oct 05, 2016
8.440
8.530
8.390
8.460
420,269
+0.01(+0.12%)
Oct 04, 2016
8.470
8.550
8.380
8.450
352,053
+0.00(+0.00%)
Oct 03, 2016
8.280
8.460
8.280
8.450
515,321
+0.17(+2.05%)
Sep 30, 2016
8.270
8.365
8.090
8.280
886,107
+0.01(+0.12%)
Sep 29, 2016
8.430
8.460
8.250
8.270
789,288
-0.14(-1.66%)
Sep 28, 2016
8.350
8.415
8.180
8.410
342,099
+0.06(+0.72%)
Sep 27, 2016
8.160
8.370
8.110
8.350
282,172
+0.16(+1.95%)
Sep 26, 2016
8.410
8.465
8.180
8.190
476,377
-0.31(-3.65%)
Sep 23, 2016
8.520
8.550
8.470
8.500
696,143
-0.01(-0.12%)
Sep 22, 2016
8.520
8.570
8.450
8.510
1,025,108
+0.02(+0.24%)
Sep 21, 2016
8.380
8.600
8.350
8.490
450,733
+0.14(+1.68%)
Sep 20, 2016
8.370
8.444
8.210
8.350
433,090
-0.01(-0.12%)
Sep 19, 2016
8.580
8.640
8.310
8.360
290,118
-0.20(-2.34%)
Sep 16, 2016
8.570
8.635
8.450
8.560
873,791
-0.06(-0.70%)
Sep 15, 2016
8.280
8.640
8.270
8.620
669,784
+0.31(+3.73%)
Sep 14, 2016
8.380
8.460
8.190
8.310
651,330
-0.03(-0.36%)
Sep 13, 2016
8.240
8.360
8.180
8.340
740,493
-0.05(-0.60%)
Sep 12, 2016
8.310
8.450
8.040
8.390
1,781,713
-0.43(-4.88%)
Sep 09, 2016
9.020
9.074
8.780
8.820
641,313
-0.26(-2.86%)
Sep 08, 2016
9.180
9.232
9.000
9.080
333,850
-0.14(-1.52%)
Sep 07, 2016
9.070
9.310
9.070
9.220
805,751
+0.17(+1.88%)
Sep 06, 2016
8.650
9.120
8.620
9.050
989,187
+0.40(+4.62%)
Sep 02, 2016
8.670
8.650
8.650
8.650
484,100
+0.04(+0.46%)
Sep 01, 2016
8.470
8.650
8.320
8.610
955,560
+0.11(+1.29%)
Aug 31, 2016
8.670
8.680
8.440
8.500
953,529
-0.14(-1.62%)
Aug 30, 2016
8.860
8.980
8.630
8.640
950,106
-0.21(-2.37%)
Aug 29, 2016
8.890
8.982
8.820
8.850
555,883
-0.05(-0.56%)
Aug 26, 2016
8.860
9.020
8.820
8.900
534,221
+0.08(+0.91%)
Aug 25, 2016
8.790
9.020
8.780
8.820
644,681
-0.01(-0.11%)
Aug 24, 2016
9.070
9.130
8.810
8.830
501,576
-0.24(-2.65%)
Aug 23, 2016
9.060
9.180
9.030
9.070
445,494
+0.02(+0.22%)
Aug 22, 2016
9.050
9.250
9.015
9.050
695,384
-0.04(-0.44%)
Aug 19, 2016
9.170
9.270
9.080
9.090
494,124
-0.08(-0.87%)
Aug 18, 2016
9.080
9.200
9.012
9.170
943,673
+0.12(+1.33%)
Aug 17, 2016
9.250
9.350
9.040
9.050
733,579
-0.16(-1.74%)
Aug 16, 2016
9.440
9.450
9.150
9.210
1,112,030
-0.44(-4.56%)
Aug 15, 2016
9.690
9.800
9.580
9.650
1,579,780
+0.02(+0.21%)
Aug 12, 2016
9.660
9.700
9.560
9.630
439,556
-0.05(-0.52%)
Aug 11, 2016
9.540
9.710
9.480
9.680
1,124,679
+0.16(+1.68%)
Aug 10, 2016
9.810
9.850
9.510
9.520
627,536
-0.27(-2.76%)
Aug 09, 2016
9.720
9.950
9.700
9.790
1,065,708
+0.09(+0.93%)
Aug 08, 2016
9.720
9.830
9.650
9.700
987,087
+0.01(+0.10%)
Aug 05, 2016
9.720
9.850
9.590
9.690
1,206,581
+0.00(+0.00%)
Aug 04, 2016
9.270
9.870
9.250
9.690
2,644,418
+0.49(+5.33%)
Aug 03, 2016
9.500
9.700
9.000
9.200
11,754,212
-4.47(-32.70%)
Aug 02, 2016
14.20
14.24
13.29
13.67
1,186,900
-0.53(-3.73%)
Aug 01, 2016
14.12
14.23
14.02
14.20
665,416
+0.08(+0.57%)
Jul 29, 2016
14.04
14.25
13.86
14.12
796,237
+0.08(+0.57%)
Jul 28, 2016
14.25
14.30
13.99
14.04
382,812
-0.11(-0.78%)
Jul 27, 2016
13.80
14.22
13.74
14.15
783,459
+0.40(+2.91%)
Jul 26, 2016
13.93
13.93
13.67
13.75
360,169
-0.24(-1.72%)
Jul 25, 2016
14.00
14.09
13.93
13.99
328,508
-0.08(-0.57%)
Jul 22, 2016
14.14
14.15
13.94
14.07
339,282
-0.08(-0.57%)
Jul 21, 2016
14.41
14.54
14.02
14.15
515,859
-0.28(-1.94%)
Jul 20, 2016
14.48
14.60
14.29
14.43
815,086
+0.46(+3.29%)
Jul 19, 2016
14.03
14.24
13.95
13.97
309,256
-0.03(-0.21%)
Jul 18, 2016
13.91
14.05
13.84
14.00
241,874
+0.08(+0.57%)
Jul 15, 2016
14.04
14.04
13.79
13.92
190,975
-0.03(-0.22%)
Jul 14, 2016
13.97
14.06
13.90
13.95
196,369
+0.05(+0.36%)
Jul 13, 2016
14.18
14.22
13.82
13.90
317,018
-0.22(-1.56%)
Jul 12, 2016
14.07
14.27
13.98
14.12
482,454
+0.11(+0.79%)
Jul 11, 2016
13.89
14.10
13.89
14.01
313,896
+0.12(+0.86%)
Jul 08, 2016
13.87
14.16
13.77
13.89
430,024
+0.13(+0.94%)
Jul 07, 2016
13.84
13.95
13.65
13.76
294,161
-0.03(-0.22%)
Jul 06, 2016
13.52
13.84
13.36
13.79
375,591
+0.15(+1.10%)
Jul 05, 2016
13.59
13.70
13.51
13.64
338,195
-0.06(-0.44%)
Jul 01, 2016
13.62
13.70
13.70
13.70
338,700
+0.05(+0.37%)
Jun 30, 2016
13.34
13.67
13.31
13.65
757,909
+0.33(+2.48%)
Jun 29, 2016
13.06
13.37
12.95
13.32
259,630
+0.43(+3.34%)
Jun 28, 2016
12.76
13.02
12.70
12.89
465,046
+0.28(+2.22%)
Jun 27, 2016
13.15
13.25
12.46
12.61
720,595
-0.80(-5.97%)
Jun 24, 2016
13.50
13.63
13.25
13.41
1,923,765
-0.53(-3.80%)
Jun 23, 2016
13.78
14.11
13.70
13.94
575,038
+0.27(+1.98%)
Jun 22, 2016
14.07
14.14
13.63
13.67
347,119
-0.29(-2.08%)
Jun 21, 2016
14.14
14.31
13.86
13.96
280,103
-0.09(-0.64%)
Jun 20, 2016
13.92
14.19
13.78
14.05
444,727
+0.34(+2.48%)
Jun 17, 2016
13.90
14.10
13.60
13.71
786,524
-0.23(-1.65%)
Jun 16, 2016
13.87
14.02
13.69
13.94
410,296
-0.07(-0.50%)
Jun 15, 2016
13.82
14.12
13.82
14.01
477,835
+0.21(+1.52%)
Jun 14, 2016
13.89
13.99
13.64
13.80
414,430
-0.05(-0.36%)
Jun 13, 2016
14.10
14.14
13.80
13.85
415,706
-0.25(-1.77%)
Jun 10, 2016
14.39
14.39
14.06
14.10
317,812
-0.40(-2.76%)
Jun 09, 2016
14.62
14.79
14.49
14.50
369,719
-0.15(-1.02%)
Jun 08, 2016
14.70
14.81
14.63
14.65
495,705
-0.07(-0.48%)
Jun 07, 2016
14.70
14.85
14.59
14.72
583,336
+0.00(+0.00%)
Jun 06, 2016
14.62
14.87
14.56
14.72
506,437
+0.04(+0.27%)
Jun 03, 2016
14.85
14.95
14.65
14.68
342,069
-0.31(-2.07%)
Jun 02, 2016
14.91
15.07
14.77
14.99
271,593
+0.09(+0.60%)
Jun 01, 2016
14.68
14.95
14.41
14.90
359,045
+0.25(+1.71%)
May 31, 2016
14.69
14.86
14.34
14.65
357,006
-0.04(-0.27%)
May 27, 2016
14.21
14.69
14.69
14.69
716,200
+0.51(+3.60%)
May 26, 2016
14.50
14.50
13.51
14.18
1,862,443
-1.07(-7.02%)
May 25, 2016
15.05
15.44
15.01
15.25
635,966
+0.23(+1.53%)
May 24, 2016
14.70
15.19
14.70
15.02
599,831
+0.37(+2.53%)
May 23, 2016
14.56
14.97
14.56
14.65
369,793
+0.04(+0.27%)
May 20, 2016
14.09
14.73
14.00
14.61
618,804
+0.62(+4.43%)
May 19, 2016
13.96
14.21
13.96
13.99
458,703
+0.01(+0.07%)
May 18, 2016
14.07
14.26
13.91
13.98
849,327
-0.15(-1.06%)
May 17, 2016
14.25
14.57
14.11
14.13
682,313
-0.18(-1.26%)
May 16, 2016
14.30
14.39
13.97
14.31
984,335
+0.00(+0.00%)
May 13, 2016
14.30
14.77
14.27
14.31
512,567
+0.06(+0.42%)
May 12, 2016
14.54
14.55
13.99
14.25
514,348
-0.20(-1.38%)
May 11, 2016
14.51
14.70
14.31
14.45
593,650
-0.06(-0.41%)
May 10, 2016
14.72
14.83
14.13
14.51
895,856
-0.18(-1.23%)
May 09, 2016
14.19
14.95
14.06
14.69
1,290,481
+0.54(+3.82%)
May 06, 2016
14.95
15.03
13.98
14.15
1,738,733
-0.83(-5.54%)
May 05, 2016
15.11
15.62
14.96
14.98
1,450,875
-0.06(-0.40%)
May 04, 2016
16.85
17.65
14.90
15.04
5,519,343
-4.65(-23.62%)
May 03, 2016
19.63
19.99
19.38
19.69
902,400
+0.02(+0.10%)
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.