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
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.700
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2008
2.878
2.935
2.878
2.935
396,933
+0.02(+0.85%)
Mar 28, 2008
2.985
2.985
2.878
2.911
691,697
-0.08(-2.70%)
Mar 27, 2008
3.145
3.146
2.980
2.991
438,035
-0.09(-3.01%)
Mar 26, 2008
3.087
3.135
3.060
3.084
474,252
-0.04(-1.42%)
Mar 25, 2008
3.091
3.167
3.066
3.129
409,851
+0.06(+1.86%)
Mar 24, 2008
3.117
3.118
3.052
3.071
575,435
-0.07(-2.17%)
Mar 21, 2008
2.937
3.140
2.903
3.140
886,934
+0.00(+0.00%)
Mar 20, 2008
2.937
3.140
2.903
3.140
886,934
+0.21(+7.18%)
Mar 19, 2008
3.141
3.141
2.929
2.929
656,466
-0.17(-5.36%)
Mar 18, 2008
2.980
3.095
2.980
3.095
936,010
+0.16(+5.61%)
Mar 17, 2008
2.939
2.979
2.883
2.931
1,024,627
-0.10(-3.26%)
Mar 14, 2008
3.236
3.236
3.009
3.030
951,300
-0.14(-4.33%)
Mar 13, 2008
3.157
3.196
3.068
3.167
811,610
-0.05(-1.64%)
Mar 12, 2008
3.238
3.260
3.159
3.220
776,250
-0.05(-1.46%)
Mar 11, 2008
3.205
3.267
3.138
3.267
453,267
+0.12(+3.67%)
Mar 10, 2008
3.301
3.301
3.115
3.152
666,659
-0.11(-3.29%)
Mar 07, 2008
3.236
3.298
3.236
3.259
441,558
+0.02(+0.55%)
Mar 06, 2008
3.295
3.351
3.238
3.241
652,943
-0.08(-2.28%)
Mar 05, 2008
3.239
3.335
3.239
3.317
2,705,029
+0.09(+2.69%)
Mar 04, 2008
3.255
3.257
3.193
3.230
1,645,276
-0.03(-0.89%)
Mar 03, 2008
3.209
3.265
3.209
3.259
3,077,970
+0.09(+2.88%)
Feb 29, 2008
3.202
3.202
3.139
3.168
1,205,478
-0.06(-2.00%)
Feb 28, 2008
3.210
3.234
3.169
3.232
477,963
-0.06(-1.73%)
Feb 27, 2008
3.260
3.317
3.254
3.289
730,169
+0.01(+0.36%)
Feb 26, 2008
3.219
3.288
3.216
3.278
737,497
+0.04(+1.26%)
Feb 25, 2008
3.222
3.259
3.192
3.237
644,722
+0.02(+0.56%)
Feb 22, 2008
3.223
3.223
3.108
3.219
1,849,614
+0.04(+1.34%)
Feb 21, 2008
3.154
3.212
3.148
3.176
1,013,471
+0.07(+2.36%)
Feb 20, 2008
2.951
3.125
2.950
3.103
1,660,542
+0.17(+5.72%)
Feb 19, 2008
2.896
3.014
2.896
2.935
3,331,654
+0.18(+6.55%)
Feb 18, 2008
2.767
2.793
2.697
2.755
0
+0.00(+0.00%)
Feb 15, 2008
2.767
2.793
2.697
2.755
767,325
+0.04(+1.41%)
Feb 14, 2008
2.755
2.766
2.687
2.716
2,050,429
-0.00(-0.16%)
Feb 13, 2008
2.690
2.738
2.690
2.721
852,584
+0.03(+1.17%)
Feb 12, 2008
2.680
2.731
2.648
2.689
587,179
+0.01(+0.35%)
Feb 11, 2008
2.634
2.685
2.625
2.680
354,656
+0.02(+0.61%)
Feb 08, 2008
2.725
2.740
2.621
2.664
643,548
-0.09(-3.13%)
Feb 07, 2008
2.731
2.780
2.699
2.750
4,003,646
-0.03(-1.13%)
Feb 06, 2008
2.853
2.873
2.767
2.781
580,133
-0.04(-1.45%)
Feb 05, 2008
2.887
2.899
2.798
2.822
592,628
-0.09(-3.24%)
Feb 04, 2008
2.936
2.979
2.881
2.916
840,394
-0.02(-0.67%)
Feb 01, 2008
2.880
2.938
2.876
2.936
3,352,793
+0.13(+4.48%)
Jan 31, 2008
2.825
2.860
2.750
2.810
5,878,838
-0.01(-0.30%)
Jan 30, 2008
2.828
2.866
2.812
2.819
4,563,498
-0.04(-1.43%)
Jan 29, 2008
2.835
2.949
2.798
2.859
10,019,039
+0.06(+2.16%)
Jan 28, 2008
2.795
2.852
2.787
2.799
1,395,184
+0.02(+0.89%)
Jan 25, 2008
2.893
2.928
2.738
2.774
392,235
-0.08(-2.75%)
Jan 24, 2008
2.794
2.876
2.792
2.853
1,610,045
+0.04(+1.30%)
Jan 23, 2008
2.784
2.878
2.718
2.816
2,167,865
-0.04(-1.28%)
Jan 22, 2008
2.686
2.890
2.417
2.853
3,368,060
+0.06(+1.98%)
Jan 21, 2008
2.907
2.907
2.738
2.797
0
+0.00(+0.00%)
Jan 18, 2008
2.907
2.907
2.738
2.797
704,615
-0.00(-0.12%)
Jan 17, 2008
2.942
3.000
2.784
2.801
204,338
-0.13(-4.53%)
Jan 16, 2008
3.023
3.023
2.926
2.934
583,656
-0.11(-3.47%)
Jan 15, 2008
3.119
3.119
3.008
3.039
623,995
-0.09(-2.96%)
Jan 14, 2008
3.142
3.196
3.040
3.132
1,048,702
+0.02(+0.74%)
Jan 11, 2008
3.151
3.152
3.074
3.109
376,969
-0.06(-1.85%)
Jan 10, 2008
3.065
3.168
3.027
3.168
605,968
+0.10(+3.36%)
Jan 09, 2008
3.044
3.095
2.992
3.065
600,097
+0.04(+1.24%)
Jan 08, 2008
3.054
3.129
3.027
3.027
274,799
+0.02(+0.59%)
Jan 07, 2008
3.063
3.063
2.994
3.009
304,158
-0.07(-2.27%)
Jan 04, 2008
3.121
3.159
3.029
3.079
730,450
-0.04(-1.18%)
Jan 03, 2008
3.026
3.159
3.017
3.116
802,086
+0.13(+4.30%)
Jan 02, 2008
3.004
3.071
2.956
2.987
468,569
+0.04(+1.27%)
Jan 01, 2008
3.006
3.031
2.935
2.950
0
+0.00(+0.00%)
Dec 31, 2007
3.006
3.031
2.935
2.950
224,302
-0.04(-1.48%)
Dec 28, 2007
2.985
3.004
2.921
2.994
521,638
+0.01(+0.43%)
Dec 27, 2007
2.981
3.008
2.975
2.981
106,866
+0.01(+0.17%)
Dec 26, 2007
2.974
2.994
2.916
2.976
290,066
-0.04(-1.30%)
Dec 24, 2007
2.916
3.048
2.916
3.015
86,902
+0.10(+3.54%)
Dec 21, 2007
2.810
2.951
2.808
2.912
625,933
+0.14(+5.17%)
Dec 20, 2007
2.846
2.870
2.768
2.769
930,091
-0.08(-2.78%)
Dec 19, 2007
2.895
2.914
2.820
2.848
752,763
-0.04(-1.27%)
Dec 18, 2007
2.830
3.031
2.810
2.885
684,239
+0.04(+1.35%)
Dec 17, 2007
2.880
2.895
2.825
2.847
282,233
-0.13(-4.38%)
Dec 14, 2007
3.012
3.022
2.965
2.977
225,476
-0.09(-2.97%)
Dec 13, 2007
3.092
3.092
2.975
3.068
267,753
-0.02(-0.58%)
Dec 12, 2007
3.192
3.204
3.069
3.086
1,375,173
+0.02(+0.67%)
Dec 11, 2007
3.197
3.199
3.066
3.066
320,599
-0.11(-3.36%)
Dec 10, 2007
3.107
3.204
3.107
3.172
278,322
+0.07(+2.19%)
Dec 07, 2007
3.100
3.137
3.075
3.104
357,004
-0.01(-0.44%)
Dec 06, 2007
3.067
3.117
3.043
3.117
381,666
+0.04(+1.41%)
Dec 05, 2007
2.955
3.088
2.953
3.074
493,230
+0.16(+5.56%)
Dec 04, 2007
2.959
2.971
2.888
2.912
365,225
-0.09(-2.95%)
Dec 03, 2007
3.027
3.027
2.961
3.001
219,605
-0.02(-0.79%)
Nov 30, 2007
2.921
3.070
2.916
3.025
546,076
+0.12(+4.04%)
Nov 29, 2007
2.904
2.938
2.892
2.907
341,738
-0.02(-0.76%)
Nov 28, 2007
2.854
2.937
2.854
2.929
456,825
+0.07(+2.63%)
Nov 27, 2007
2.878
2.879
2.823
2.854
435,686
-0.03(-1.15%)
Nov 26, 2007
2.959
2.974
2.868
2.888
234,871
-0.09(-3.09%)
Nov 23, 2007
3.023
3.023
2.979
2.979
155,015
-0.02(-0.74%)
Nov 21, 2007
3.057
3.082
2.968
3.002
820,876
-0.02(-0.56%)
Nov 20, 2007
3.113
3.177
3.007
3.019
914,825
-0.10(-3.30%)
Nov 19, 2007
3.248
3.264
3.122
3.122
385,189
-0.13(-4.08%)
Nov 16, 2007
3.182
3.256
3.172
3.255
243,092
+0.13(+4.14%)
Nov 15, 2007
3.129
3.172
3.102
3.125
246,615
-0.05(-1.50%)
Nov 14, 2007
3.190
3.246
3.173
3.173
331,169
+0.02(+0.51%)
Nov 13, 2007
3.094
3.159
3.071
3.157
329,407
+0.06(+1.96%)
Nov 12, 2007
3.113
3.183
3.096
3.096
408,676
-0.06(-1.79%)
Nov 09, 2007
3.201
3.244
3.145
3.152
844,363
-0.12(-3.59%)
Nov 08, 2007
3.227
3.291
3.227
3.270
244,266
+0.02(+0.52%)
Nov 07, 2007
3.323
3.331
3.246
3.253
299,167
-0.07(-2.05%)
Nov 06, 2007
3.268
3.331
3.176
3.321
1,055,748
+0.03(+0.80%)
Nov 05, 2007
3.321
3.380
3.284
3.295
487,358
-0.04(-1.07%)
Nov 02, 2007
3.321
3.349
3.284
3.330
130,353
+0.01(+0.28%)
Nov 01, 2007
3.364
3.385
3.285
3.321
472,092
-0.13(-3.70%)
Oct 31, 2007
3.491
3.535
3.423
3.449
554,297
-0.03(-0.86%)
Oct 30, 2007
3.461
3.509
3.452
3.478
412,199
+0.01(+0.32%)
Oct 29, 2007
3.512
3.520
3.467
3.467
281,846
-0.04(-1.09%)
Oct 26, 2007
3.472
3.545
3.450
3.506
465,045
+0.06(+1.83%)
Oct 25, 2007
3.407
3.449
3.407
3.443
307,681
+0.04(+1.20%)
Oct 24, 2007
3.406
3.443
3.386
3.402
286,543
-0.03(-0.99%)
Oct 23, 2007
3.413
3.462
3.409
3.436
185,548
+0.04(+1.13%)
Oct 22, 2007
3.387
3.432
3.375
3.398
270,102
+0.01(+0.43%)
Oct 19, 2007
3.474
3.505
3.383
3.383
400,456
-0.09(-2.46%)
Oct 18, 2007
3.457
3.506
3.433
3.468
480,312
-0.01(-0.17%)
Oct 17, 2007
3.474
3.496
3.448
3.474
267,753
+0.00(+0.00%)
Oct 16, 2007
3.491
3.491
3.375
3.474
1,155,568
-0.04(-1.11%)
Oct 15, 2007
3.542
3.553
3.491
3.513
452,128
-0.02(-0.55%)
Oct 12, 2007
3.491
3.575
3.491
3.533
138,574
+0.05(+1.29%)
Oct 11, 2007
3.555
3.585
3.478
3.488
275,974
-0.04(-1.13%)
Oct 10, 2007
3.551
3.556
3.501
3.528
259,533
-0.02(-0.70%)
Oct 09, 2007
3.534
3.571
3.534
3.553
500,276
+0.07(+2.15%)
Oct 08, 2007
3.457
3.478
3.437
3.478
223,128
+0.00(+0.05%)
Oct 05, 2007
3.317
3.477
3.317
3.476
334,692
+0.18(+5.56%)
Oct 04, 2007
3.253
3.335
3.236
3.293
527,286
+0.06(+1.74%)
Oct 03, 2007
3.342
3.353
3.237
3.237
346,435
-0.10(-2.94%)
Oct 02, 2007
3.406
3.406
3.335
3.335
1,109,768
-0.11(-3.07%)
Oct 01, 2007
3.369
3.440
3.355
3.440
638,851
+0.14(+4.31%)
Sep 28, 2007
3.325
3.325
3.274
3.298
314,728
+0.04(+1.28%)
Sep 27, 2007
3.146
3.273
3.140
3.256
508,497
+0.17(+5.34%)
Sep 26, 2007
3.053
3.098
3.053
3.091
186,722
+0.08(+2.69%)
Sep 25, 2007
2.963
3.020
2.963
3.010
454,476
+0.02(+0.68%)
Sep 24, 2007
2.963
3.004
2.957
2.990
600,097
+0.03(+0.89%)
Sep 21, 2007
3.006
3.006
2.963
2.963
756,286
+0.02(+0.52%)
Sep 20, 2007
2.980
3.002
2.943
2.948
553,122
-0.02(-0.75%)
Sep 19, 2007
2.972
3.012
2.968
2.970
1,106,245
-0.01(-0.46%)
Sep 18, 2007
2.981
3.010
2.892
2.984
1,265,958
+0.00(+0.09%)
Sep 17, 2007
3.006
3.006
2.981
2.981
152,666
-0.05(-1.68%)
Sep 14, 2007
3.045
3.072
3.030
3.032
268,928
-0.01(-0.39%)
Sep 13, 2007
3.024
3.075
3.023
3.044
385,189
+0.02(+0.68%)
Sep 12, 2007
2.991
3.048
2.989
3.024
224,302
+0.05(+1.60%)
Sep 11, 2007
2.925
2.986
2.925
2.976
649,420
+0.05(+1.57%)
Sep 10, 2007
2.938
2.954
2.912
2.930
319,425
-0.02(-0.66%)
Sep 07, 2007
2.959
2.979
2.918
2.950
199,640
-0.03(-1.03%)
Sep 06, 2007
2.908
3.002
2.908
2.980
346,435
+0.07(+2.49%)
Sep 05, 2007
2.860
2.931
2.847
2.908
387,538
-0.04(-1.24%)
Sep 04, 2007
2.917
2.957
2.912
2.945
421,594
-0.00(-0.06%)
Aug 31, 2007
2.938
2.957
2.916
2.946
292,415
+0.04(+1.29%)
Aug 30, 2007
2.857
2.929
2.857
2.909
346,435
+0.04(+1.40%)
Aug 29, 2007
2.814
2.893
2.814
2.869
347,610
+0.11(+3.95%)
Aug 28, 2007
2.831
2.889
2.758
2.760
584,830
-0.13(-4.59%)
Aug 27, 2007
2.870
2.921
2.855
2.893
457,999
+0.02(+0.56%)
Aug 24, 2007
2.830
2.879
2.802
2.876
467,394
+0.06(+2.05%)
Aug 23, 2007
2.848
2.874
2.676
2.819
631,804
+0.02(+0.70%)
Aug 22, 2007
2.732
2.825
2.732
2.799
1,025,214
+0.14(+5.45%)
Aug 21, 2007
2.641
2.675
2.634
2.654
236,046
-0.00(-0.10%)
Aug 20, 2007
2.644
2.659
2.591
2.657
513,194
+0.07(+2.90%)
Aug 17, 2007
2.641
2.641
2.469
2.582
1,026,389
+0.15(+6.09%)
Aug 16, 2007
2.587
2.587
2.340
2.434
1,127,384
-0.25(-9.27%)
Aug 15, 2007
2.733
2.793
2.682
2.682
672,907
-0.08(-2.81%)
Aug 14, 2007
2.895
2.925
2.738
2.760
641,199
-0.16(-5.37%)
Aug 13, 2007
2.921
2.994
2.894
2.916
1,100,373
+0.06(+2.27%)
Aug 10, 2007
2.874
2.874
2.803
2.852
1,132,081
-0.07(-2.33%)
Aug 09, 2007
2.905
2.971
2.864
2.920
1,327,025
-0.01(-0.29%)
Aug 08, 2007
2.853
2.974
2.853
2.928
1,415,101
+0.10(+3.55%)
Aug 07, 2007
2.882
2.887
2.815
2.828
601,271
-0.02(-0.66%)
Aug 06, 2007
2.753
2.857
2.734
2.847
780,948
+0.01(+0.21%)
Aug 03, 2007
2.854
2.893
2.838
2.841
452,128
-0.05(-1.62%)
Aug 02, 2007
2.897
2.912
2.877
2.888
524,938
+0.03(+1.19%)
Aug 01, 2007
2.874
2.911
2.833
2.853
435,686
-0.06(-2.16%)
Jul 31, 2007
2.959
2.963
2.874
2.916
549,599
+0.01(+0.32%)
Jul 30, 2007
2.809
2.925
2.750
2.907
709,312
+0.08(+2.96%)
Jul 27, 2007
2.815
2.860
2.743
2.824
771,553
-0.02(-0.78%)
Jul 26, 2007
2.991
2.991
2.800
2.846
2,116,193
-0.16(-5.27%)
Jul 25, 2007
3.066
3.118
2.958
3.004
1,503,178
-0.02(-0.59%)
Jul 24, 2007
3.130
3.184
3.002
3.022
2,881,875
-0.01(-0.45%)
Jul 23, 2007
2.959
3.046
2.959
3.036
724,579
+0.09(+3.18%)
Jul 20, 2007
2.938
2.968
2.910
2.942
358,179
+0.00(+0.15%)
Jul 19, 2007
2.824
2.938
2.824
2.938
965,322
+0.13(+4.55%)
Jul 18, 2007
2.789
2.823
2.785
2.810
1,119,163
+0.01(+0.18%)
Jul 17, 2007
2.829
2.840
2.795
2.805
454,476
-0.02(-0.78%)
Jul 16, 2007
2.844
2.844
2.814
2.827
757,461
-0.02(-0.78%)
Jul 13, 2007
2.836
2.864
2.819
2.849
497,927
-0.01(-0.18%)
Jul 12, 2007
2.844
2.865
2.836
2.854
1,288,271
+0.04(+1.27%)
Jul 11, 2007
2.827
2.840
2.795
2.819
896,035
+0.01(+0.49%)
Jul 10, 2007
2.891
2.891
2.799
2.805
780,948
-0.06(-2.25%)
Jul 09, 2007
2.942
2.954
2.838
2.870
1,092,153
-0.07(-2.35%)
Jul 06, 2007
2.929
2.960
2.916
2.939
1,890,717
+0.02(+0.85%)
Jul 05, 2007
2.892
2.920
2.879
2.914
946,532
+0.04(+1.42%)
Jul 03, 2007
2.856
2.881
2.852
2.873
704,615
+0.04(+1.35%)
Jul 02, 2007
2.830
2.856
2.830
2.835
1,628,835
+0.01(+0.27%)
Jun 29, 2007
2.830
2.859
2.808
2.827
600,097
-0.00(-0.09%)
Jun 28, 2007
2.837
2.841
2.819
2.830
423,943
-0.00(-0.09%)
Jun 27, 2007
2.800
2.842
2.785
2.832
456,825
+0.03(+0.94%)
Jun 26, 2007
2.811
2.818
2.779
2.806
569,563
+0.02(+0.61%)
Jun 25, 2007
2.818
2.829
2.783
2.789
690,522
-0.03(-1.06%)
Jun 22, 2007
2.784
2.833
2.784
2.819
496,753
+0.01(+0.24%)
Jun 21, 2007
2.725
2.820
2.722
2.812
1,108,594
+0.07(+2.71%)
Jun 20, 2007
2.736
2.767
2.732
2.738
857,281
-0.00(-0.09%)
Jun 19, 2007
2.725
2.759
2.725
2.740
729,276
+0.00(+0.00%)
Jun 18, 2007
2.722
2.751
2.721
2.740
571,912
+0.03(+1.00%)
Jun 15, 2007
2.683
2.739
2.683
2.713
812,656
+0.02(+0.79%)
Jun 14, 2007
2.656
2.693
2.641
2.692
3,336,352
+0.06(+2.13%)
Jun 13, 2007
2.572
2.650
2.559
2.635
1,870,753
+0.08(+3.17%)
Jun 12, 2007
2.572
2.591
2.553
2.555
2,574,193
-0.05(-1.99%)
Jun 11, 2007
2.612
2.618
2.590
2.607
1,797,942
+0.02(+0.79%)
Jun 08, 2007
2.496
2.589
2.492
2.586
2,220,711
+0.10(+4.22%)
Jun 07, 2007
2.555
2.580
2.460
2.481
554,297
-0.07(-2.64%)
Jun 06, 2007
2.546
2.578
2.534
2.549
1,063,968
-0.02(-0.63%)
Jun 05, 2007
2.580
2.587
2.551
2.565
2,840,773
-0.03(-1.05%)
Jun 04, 2007
2.630
2.630
2.579
2.592
1,994,060
-0.05(-1.84%)
Jun 01, 2007
2.589
2.641
2.589
2.641
2,922,038
+0.05(+1.87%)
May 31, 2007
2.571
2.602
2.563
2.592
1,820,255
+0.01(+0.46%)
May 30, 2007
2.554
2.598
2.538
2.580
1,477,342
+0.01(+0.53%)
May 29, 2007
2.582
2.612
2.555
2.567
2,365,157
-0.01(-0.36%)
May 25, 2007
2.560
2.588
2.555
2.576
1,595,013
+0.03(+1.20%)
May 24, 2007
2.549
2.563
2.527
2.545
1,856,660
-0.02(-0.83%)
May 23, 2007
2.615
2.640
2.555
2.567
2,226,583
-0.05(-1.76%)
May 22, 2007
2.624
2.635
2.595
2.612
1,767,409
+0.01(+0.29%)
May 21, 2007
2.616
2.636
2.598
2.605
1,131,376
-0.02(-0.94%)
May 18, 2007
2.640
2.660
2.612
2.630
948,881
-0.02(-0.87%)
May 17, 2007
2.682
2.661
2.598
2.653
2,071,568
+0.03(+1.07%)
May 16, 2007
2.625
2.635
2.576
2.624
2,420,352
+0.05(+1.99%)
May 15, 2007
2.552
2.580
2.549
2.573
1,520,794
+0.03(+1.07%)
May 14, 2007
2.529
2.558
2.513
2.546
1,215,461
-0.00(-0.07%)
May 11, 2007
2.546
2.572
2.532
2.548
1,523,142
+0.01(+0.27%)
May 10, 2007
2.589
2.605
2.528
2.541
1,026,389
-0.05(-1.78%)
May 09, 2007
2.596
2.632
2.583
2.587
1,186,102
-0.04(-1.56%)
May 08, 2007
2.663
2.669
2.613
2.628
2,119,717
-0.04(-1.37%)
May 07, 2007
2.653
2.680
2.650
2.664
1,443,286
+0.01(+0.48%)
May 04, 2007
2.576
2.772
2.650
2.652
1,891,891
-0.01(-0.45%)
May 03, 2007
2.697
2.708
2.641
2.664
1,599,476
+0.00(+0.13%)
May 02, 2007
2.642
2.682
2.642
2.660
919,522
+0.02(+0.94%)
May 01, 2007
2.632
2.643
2.630
2.635
261,881
+0.00(+0.03%)
Apr 30, 2007
2.776
2.776
2.631
2.635
945,358
-0.01(-0.55%)
Apr 27, 2007
2.665
2.680
2.605
2.649
641,199
-0.04(-1.55%)
Apr 26, 2007
2.683
2.708
2.657
2.691
968,845
-0.00(-0.03%)
Apr 25, 2007
2.676
2.710
2.658
2.692
1,469,122
+0.06(+2.20%)
Apr 24, 2007
2.571
2.648
2.561
2.634
2,422,701
+0.04(+1.54%)
Apr 23, 2007
2.660
2.674
2.589
2.594
3,087,388
-0.05(-1.71%)
Apr 20, 2007
2.550
2.646
2.550
2.639
4,820,741
+0.09(+3.47%)
Apr 19, 2007
2.482
2.584
2.481
2.550
1,768,583
-0.03(-1.02%)
Apr 18, 2007
2.592
2.592
2.557
2.577
1,449,158
-0.02(-0.92%)
Apr 17, 2007
2.585
2.616
2.546
2.601
1,615,917
+0.04(+1.43%)
Apr 16, 2007
2.561
2.601
2.541
2.564
751,589
+0.01(+0.37%)
Apr 13, 2007
2.588
2.588
2.533
2.555
1,201,368
-0.01(-0.46%)
Apr 12, 2007
2.553
2.575
2.537
2.567
845,538
+0.01(+0.20%)
Apr 11, 2007
2.550
2.597
2.550
2.561
730,450
-0.01(-0.40%)
Apr 10, 2007
2.553
2.606
2.553
2.572
2,075,091
-0.04(-1.66%)
Apr 09, 2007
2.668
2.669
2.593
2.615
815,004
-0.05(-2.04%)
Apr 05, 2007
2.682
2.694
2.660
2.670
729,276
-0.01(-0.51%)
Apr 04, 2007
2.767
2.768
2.658
2.683
1,625,312
-0.06(-2.32%)
Apr 03, 2007
2.695
2.756
2.692
2.747
1,857,835
+0.11(+4.06%)
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.