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
Istar Financial Inc
(NY:
STAR
)
7.630
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 30, 2023
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 30, 2012
6.086
6.147
5.973
6.017
1,277,187
-0.09(-1.42%)
Apr 27, 2012
6.251
6.304
6.060
6.104
953,122
-0.19(-3.04%)
Apr 26, 2012
6.130
6.295
6.130
6.295
808,700
+0.14(+2.26%)
Apr 25, 2012
6.234
6.304
6.121
6.156
373,327
+0.01(+0.14%)
Apr 24, 2012
6.060
6.191
6.034
6.147
351,280
+0.06(+1.00%)
Apr 23, 2012
6.008
6.130
5.938
6.086
480,585
-0.02(-0.28%)
Apr 20, 2012
6.156
6.217
6.086
6.104
589,956
+0.02(+0.29%)
Apr 19, 2012
6.138
6.199
6.069
6.086
514,653
-0.04(-0.71%)
Apr 18, 2012
6.182
6.243
6.069
6.130
648,293
-0.11(-1.81%)
Apr 17, 2012
6.269
6.364
6.234
6.243
479,851
+0.02(+0.28%)
Apr 16, 2012
6.278
6.321
6.156
6.225
433,032
-0.03(-0.56%)
Apr 13, 2012
6.165
6.278
6.060
6.260
941,590
+0.06(+0.98%)
Apr 12, 2012
6.173
6.260
6.112
6.199
781,725
+0.03(+0.56%)
Apr 11, 2012
6.251
6.278
6.121
6.165
699,471
+0.01(+0.14%)
Apr 10, 2012
6.234
6.269
6.051
6.156
1,383,668
-0.07(-1.12%)
Apr 09, 2012
6.165
6.312
6.130
6.225
668,058
-0.08(-1.24%)
Apr 05, 2012
6.338
6.364
6.251
6.304
558,226
-0.09(-1.36%)
Apr 04, 2012
6.364
6.486
6.304
6.391
606,604
-0.08(-1.21%)
Apr 03, 2012
6.521
6.521
6.425
6.469
582,974
-0.05(-0.80%)
Apr 02, 2012
6.286
6.538
6.278
6.521
801,175
+0.22(+3.45%)
Mar 30, 2012
6.443
6.443
6.260
6.304
823,822
-0.08(-1.23%)
Mar 29, 2012
6.286
6.399
6.251
6.382
525,340
+0.06(+0.96%)
Mar 28, 2012
6.408
6.434
6.304
6.321
564,532
-0.07(-1.09%)
Mar 27, 2012
6.573
6.660
6.391
6.391
692,282
-0.19(-2.91%)
Mar 26, 2012
6.556
6.669
6.530
6.582
412,304
+0.10(+1.61%)
Mar 23, 2012
6.399
6.521
6.321
6.478
434,536
+0.06(+0.95%)
Mar 22, 2012
6.469
6.512
6.304
6.417
496,333
-0.17(-2.51%)
Mar 21, 2012
6.599
6.686
6.564
6.582
458,388
-0.02(-0.26%)
Mar 20, 2012
6.556
6.860
6.469
6.599
1,595,860
-0.03(-0.39%)
Mar 19, 2012
6.304
6.695
6.260
6.625
1,136,425
+0.32(+5.10%)
Mar 16, 2012
6.338
6.434
6.304
6.304
897,772
+0.00(+0.00%)
Mar 15, 2012
6.156
6.304
6.069
6.304
493,098
+0.15(+2.40%)
Mar 14, 2012
6.304
6.391
6.138
6.156
606,809
-0.17(-2.61%)
Mar 13, 2012
6.130
6.338
6.086
6.321
504,238
+0.26(+4.30%)
Mar 12, 2012
6.182
6.182
6.008
6.060
399,668
-0.09(-1.41%)
Mar 09, 2012
6.095
6.330
6.069
6.147
706,520
+0.05(+0.86%)
Mar 08, 2012
6.130
6.156
6.025
6.095
405,642
+0.03(+0.57%)
Mar 07, 2012
5.834
6.138
5.834
6.060
594,178
+0.27(+4.65%)
Mar 06, 2012
5.973
6.025
5.773
5.791
928,074
-0.30(-4.86%)
Mar 05, 2012
6.173
6.182
6.051
6.086
556,256
-0.13(-2.10%)
Mar 02, 2012
6.173
6.317
6.112
6.217
1,030,573
-0.02(-0.28%)
Mar 01, 2012
6.121
6.269
6.008
6.234
1,957,377
+0.10(+1.70%)
Feb 29, 2012
6.086
6.238
6.025
6.130
1,721,552
+0.04(+0.71%)
Feb 28, 2012
6.043
6.521
5.999
6.086
1,679,356
+0.03(+0.57%)
Feb 27, 2012
5.965
6.060
5.808
6.051
845,325
-0.01(-0.14%)
Feb 24, 2012
6.078
6.086
5.886
6.060
705,770
-0.03(-0.57%)
Feb 23, 2012
5.817
6.095
5.791
6.095
406,844
+0.28(+4.78%)
Feb 22, 2012
6.017
6.078
5.799
5.817
538,222
-0.23(-3.74%)
Feb 21, 2012
6.034
6.173
5.999
6.043
496,650
+0.02(+0.29%)
Feb 17, 2012
6.173
6.199
5.973
6.025
495,017
-0.09(-1.42%)
Feb 16, 2012
6.060
6.121
5.982
6.112
363,441
+0.03(+0.57%)
Feb 15, 2012
6.147
6.147
5.956
6.078
604,027
-0.02(-0.29%)
Feb 14, 2012
6.269
6.286
6.060
6.095
343,909
-0.22(-3.44%)
Feb 13, 2012
6.173
6.364
6.147
6.312
534,592
+0.26(+4.31%)
Feb 10, 2012
6.243
6.304
5.991
6.051
1,186,386
-0.30(-4.79%)
Feb 09, 2012
6.217
6.434
6.217
6.356
495,447
-0.09(-1.35%)
Feb 08, 2012
6.460
6.521
6.304
6.443
379,686
-0.03(-0.40%)
Feb 07, 2012
6.486
6.521
6.425
6.469
998,083
-0.02(-0.27%)
Feb 06, 2012
6.417
6.547
6.382
6.486
724,755
+0.03(+0.40%)
Feb 03, 2012
6.251
6.521
6.165
6.460
2,426,005
+0.31(+5.09%)
Feb 02, 2012
6.095
6.173
6.025
6.147
1,109,524
+0.07(+1.14%)
Feb 01, 2012
6.182
6.182
6.043
6.078
1,813,948
+0.01(+0.14%)
Jan 31, 2012
6.199
6.217
6.025
6.069
564,569
-0.04(-0.71%)
Jan 30, 2012
6.217
6.330
6.086
6.112
614,464
-0.20(-3.17%)
Jan 27, 2012
6.791
6.791
6.086
6.312
844,304
+0.07(+1.11%)
Jan 26, 2012
6.243
6.347
6.156
6.243
581,933
+0.04(+0.70%)
Jan 25, 2012
6.121
6.234
6.104
6.199
577,703
+0.04(+0.71%)
Jan 24, 2012
6.138
6.182
5.999
6.156
1,063,886
+0.01(+0.14%)
Jan 23, 2012
6.121
6.260
6.121
6.147
825,917
+0.02(+0.28%)
Jan 20, 2012
5.999
6.173
5.999
6.130
739,356
+0.11(+1.88%)
Jan 19, 2012
6.025
6.086
5.982
6.017
1,793,975
-0.01(-0.14%)
Jan 18, 2012
5.991
6.051
5.930
6.025
2,005,898
+0.03(+0.58%)
Jan 17, 2012
5.938
6.112
5.886
5.991
1,231,781
+0.13(+2.23%)
Jan 13, 2012
5.738
5.912
5.669
5.860
695,133
-0.01(-0.15%)
Jan 12, 2012
5.634
5.886
5.565
5.869
1,368,271
+0.23(+4.17%)
Jan 11, 2012
5.434
5.704
5.365
5.634
602,862
+0.17(+3.02%)
Jan 10, 2012
5.521
5.582
5.417
5.469
1,009,661
+0.03(+0.64%)
Jan 09, 2012
5.130
5.460
5.008
5.434
1,191,935
+0.29(+5.57%)
Jan 06, 2012
4.956
5.156
4.956
5.147
768,986
+0.21(+4.23%)
Jan 05, 2012
4.834
4.973
4.730
4.939
521,216
+0.05(+1.07%)
Jan 04, 2012
4.991
5.060
4.721
4.886
3,662,385
+0.29(+6.24%)
Dec 30, 2011
4.695
4.695
4.599
4.599
750,901
-0.10(-2.04%)
Dec 29, 2011
4.739
4.782
4.695
4.695
569,891
-0.03(-0.74%)
Dec 28, 2011
4.860
4.869
4.713
4.730
490,160
-0.13(-2.68%)
Dec 27, 2011
4.852
4.904
4.791
4.860
346,698
-0.02(-0.36%)
Dec 23, 2011
4.817
4.965
4.747
4.878
333,551
+0.03(+0.72%)
Dec 21, 2011
4.799
4.869
4.747
4.843
471,432
-0.01(-0.18%)
Dec 20, 2011
4.617
4.852
4.599
4.852
960,810
+0.33(+7.31%)
Dec 19, 2011
4.860
4.869
4.504
4.521
790,489
-0.31(-6.47%)
Dec 16, 2011
4.713
4.860
4.599
4.834
2,170,640
+0.17(+3.73%)
Dec 15, 2011
4.643
4.713
4.513
4.660
819,951
+0.11(+2.49%)
Dec 14, 2011
4.652
4.730
4.495
4.547
1,073,729
-0.17(-3.51%)
Dec 13, 2011
4.982
5.052
4.602
4.713
1,375,576
-0.21(-4.24%)
Dec 12, 2011
5.017
5.068
4.878
4.921
903,891
-0.22(-4.23%)
Dec 09, 2011
5.034
5.165
4.965
5.139
720,668
+0.10(+2.07%)
Dec 08, 2011
5.304
5.304
4.991
5.034
1,101,526
-0.34(-6.31%)
Dec 07, 2011
5.425
5.434
5.269
5.373
685,877
-0.11(-2.06%)
Dec 06, 2011
5.408
5.738
5.399
5.486
1,590,118
+0.08(+1.45%)
Dec 05, 2011
4.730
5.512
4.704
5.408
2,515,921
+0.77(+16.70%)
Dec 02, 2011
4.860
5.034
4.608
4.634
1,100,686
-0.13(-2.74%)
Dec 01, 2011
4.817
4.826
4.739
4.765
873,520
-0.07(-1.44%)
Nov 30, 2011
4.826
5.017
4.730
4.834
2,007,207
+0.20(+4.32%)
Nov 29, 2011
4.634
4.660
4.539
4.634
1,283,978
+0.03(+0.57%)
Nov 28, 2011
4.669
4.756
4.547
4.608
1,414,700
+0.18(+4.13%)
Nov 25, 2011
4.582
4.652
4.417
4.426
519,154
-0.17(-3.78%)
Nov 23, 2011
4.921
4.991
4.599
4.599
1,405,843
-0.40(-8.00%)
Nov 22, 2011
5.139
5.243
4.947
4.999
1,050,939
-0.17(-3.36%)
Nov 21, 2011
5.278
5.347
5.112
5.173
1,227,869
-0.26(-4.80%)
Nov 18, 2011
5.547
5.652
5.409
5.434
995,435
-0.10(-1.73%)
Nov 17, 2011
5.747
5.747
5.478
5.530
928,314
-0.08(-1.40%)
Nov 16, 2011
5.434
5.686
5.434
5.608
1,229,679
+0.09(+1.57%)
Nov 15, 2011
5.295
5.530
5.295
5.521
1,224,198
+0.17(+3.25%)
Nov 14, 2011
5.408
5.460
5.312
5.347
659,101
-0.11(-2.07%)
Nov 11, 2011
5.347
5.521
5.301
5.460
852,426
+0.21(+3.97%)
Nov 10, 2011
5.260
5.365
5.112
5.252
801,585
+0.09(+1.68%)
Nov 09, 2011
5.365
5.399
5.165
5.165
1,062,788
-0.34(-6.16%)
Nov 08, 2011
5.565
5.591
5.365
5.504
1,234,891
-0.03(-0.47%)
Nov 07, 2011
5.599
5.634
5.408
5.530
868,911
-0.11(-2.00%)
Nov 04, 2011
5.643
5.738
5.582
5.643
796,246
-0.10(-1.82%)
Nov 03, 2011
5.765
5.791
5.495
5.747
1,399,615
+0.10(+1.85%)
Nov 02, 2011
5.582
5.660
5.460
5.643
1,369,529
+0.17(+3.02%)
Nov 01, 2011
5.652
5.834
5.443
5.478
1,886,508
-0.43(-7.22%)
Oct 31, 2011
5.895
6.008
5.869
5.904
861,575
-0.18(-3.00%)
Oct 28, 2011
6.199
6.260
6.043
6.086
1,192,977
-0.16(-2.51%)
Oct 27, 2011
6.165
6.425
6.051
6.243
1,554,867
+0.27(+4.51%)
Oct 26, 2011
5.921
6.043
5.686
5.973
1,107,800
+0.19(+3.31%)
Oct 25, 2011
5.808
5.895
5.712
5.782
973,071
-0.12(-2.06%)
Oct 24, 2011
5.547
5.904
5.513
5.904
786,094
+0.40(+7.27%)
Oct 21, 2011
5.591
5.654
5.408
5.504
1,024,804
+0.08(+1.44%)
Oct 20, 2011
5.425
5.477
5.260
5.425
877,776
+0.01(+0.16%)
Oct 19, 2011
5.486
5.704
5.395
5.417
955,048
-0.08(-1.42%)
Oct 18, 2011
5.278
5.591
5.173
5.495
1,528,815
+0.26(+4.98%)
Oct 17, 2011
5.399
5.469
5.208
5.234
892,084
-0.24(-4.44%)
Oct 14, 2011
5.347
5.521
5.260
5.478
849,699
+0.23(+4.48%)
Oct 13, 2011
5.173
5.356
5.086
5.243
837,490
+0.00(+0.00%)
Oct 12, 2011
5.382
5.443
5.208
5.243
1,357,071
-0.05(-0.99%)
Oct 11, 2011
5.112
5.356
5.062
5.295
1,227,545
+0.10(+2.01%)
Oct 10, 2011
5.034
5.199
4.982
5.191
1,209,936
+0.31(+6.42%)
Oct 07, 2011
5.139
5.147
4.782
4.878
1,034,048
-0.23(-4.59%)
Oct 06, 2011
5.043
5.121
4.939
5.112
996,202
+0.27(+5.57%)
Oct 05, 2011
4.843
4.878
4.556
4.843
1,353,828
+0.03(+0.72%)
Oct 04, 2011
4.469
4.843
4.373
4.808
3,355,670
+0.27(+5.94%)
Oct 03, 2011
5.034
5.199
4.530
4.539
4,138,566
-0.52(-10.31%)
Sep 30, 2011
5.252
5.356
5.034
5.060
2,675,953
-0.32(-5.98%)
Sep 29, 2011
5.365
5.399
5.182
5.382
1,522,276
+0.17(+3.34%)
Sep 28, 2011
5.443
5.504
5.195
5.208
1,714,318
-0.23(-4.31%)
Sep 27, 2011
5.617
5.738
5.391
5.443
1,229,734
+0.00(+0.00%)
Sep 26, 2011
5.304
5.460
5.191
5.443
1,115,957
+0.23(+4.33%)
Sep 23, 2011
5.252
5.373
5.156
5.217
851,450
-0.05(-0.99%)
Sep 22, 2011
5.434
5.530
5.152
5.269
2,685,163
-0.42(-7.34%)
Sep 21, 2011
5.851
6.060
5.678
5.686
1,494,796
-0.17(-2.97%)
Sep 20, 2011
5.973
6.138
5.860
5.860
1,232,362
-0.09(-1.46%)
Sep 19, 2011
5.834
6.038
5.834
5.947
1,184,499
-0.06(-1.01%)
Sep 16, 2011
5.965
6.121
5.965
6.008
1,535,343
+0.09(+1.47%)
Sep 15, 2011
5.851
5.965
5.765
5.921
1,135,677
+0.16(+2.71%)
Sep 14, 2011
5.843
5.947
5.634
5.765
1,743,384
-0.01(-0.15%)
Sep 13, 2011
5.538
6.017
5.486
5.773
1,866,510
+0.27(+4.90%)
Sep 12, 2011
5.321
5.599
5.304
5.504
1,919,260
+0.03(+0.64%)
Sep 09, 2011
5.747
5.817
5.417
5.469
2,199,630
-0.35(-5.98%)
Sep 08, 2011
5.982
6.147
5.808
5.817
1,882,716
-0.25(-4.15%)
Sep 07, 2011
5.886
6.104
5.869
6.069
2,384,529
+0.34(+5.92%)
Sep 06, 2011
5.808
5.860
5.478
5.730
2,717,799
-0.37(-5.99%)
Sep 02, 2011
5.999
6.234
5.999
6.095
1,375,618
-0.01(-0.14%)
Sep 01, 2011
6.278
6.417
6.086
6.104
1,911,126
-0.15(-2.36%)
Aug 31, 2011
6.417
6.504
6.178
6.251
1,172,943
-0.10(-1.51%)
Aug 30, 2011
6.078
6.434
6.025
6.347
1,283,400
+0.17(+2.82%)
Aug 29, 2011
5.495
6.173
5.495
6.173
1,765,783
+0.73(+13.42%)
Aug 26, 2011
5.391
5.678
5.234
5.443
2,103,830
-0.03(-0.63%)
Aug 25, 2011
5.782
5.869
5.443
5.478
1,244,808
-0.23(-4.11%)
Aug 24, 2011
5.486
5.756
5.434
5.712
1,727,488
+0.20(+3.63%)
Aug 23, 2011
5.286
5.538
5.243
5.512
1,761,567
+0.27(+5.14%)
Aug 22, 2011
5.356
5.434
5.199
5.243
2,157,603
+0.08(+1.52%)
Aug 19, 2011
5.156
5.425
5.130
5.165
1,806,388
-0.10(-1.98%)
Aug 18, 2011
5.286
5.452
5.121
5.269
2,548,530
-0.24(-4.42%)
Aug 17, 2011
5.695
5.799
5.486
5.512
1,446,509
-0.12(-2.16%)
Aug 16, 2011
5.834
5.973
5.599
5.634
2,405,992
-0.37(-6.09%)
Aug 15, 2011
5.712
6.034
5.712
5.999
1,241,249
+0.36(+6.32%)
Aug 12, 2011
5.417
5.704
5.417
5.643
2,561,695
+0.30(+5.53%)
Aug 11, 2011
5.086
5.460
5.086
5.347
2,645,981
+0.30(+6.03%)
Aug 10, 2011
4.834
5.339
4.695
5.043
5,726,650
+0.00(+0.00%)
Aug 09, 2011
5.060
5.269
4.295
5.043
6,154,287
+1.03(+25.81%)
Aug 08, 2011
5.060
5.217
3.921
4.008
7,444,947
-1.21(-23.17%)
Aug 05, 2011
5.417
5.460
4.782
5.217
4,458,838
-0.10(-1.80%)
Aug 04, 2011
5.634
5.769
5.312
5.312
2,439,347
-0.43(-7.56%)
Aug 03, 2011
5.660
5.791
5.512
5.747
1,696,482
+0.07(+1.23%)
Aug 02, 2011
5.965
6.086
5.660
5.678
2,038,964
-0.36(-5.91%)
Aug 01, 2011
6.130
6.182
5.869
6.034
1,653,995
-0.06(-1.00%)
Jul 29, 2011
6.051
6.191
5.795
6.095
3,342,924
-0.07(-1.13%)
Jul 28, 2011
6.478
6.495
6.086
6.165
2,032,069
-0.18(-2.88%)
Jul 27, 2011
6.512
6.564
6.278
6.347
1,805,083
-0.23(-3.57%)
Jul 26, 2011
6.495
6.625
6.434
6.582
1,325,015
+0.05(+0.80%)
Jul 25, 2011
6.564
6.591
6.443
6.530
632,914
-0.10(-1.44%)
Jul 22, 2011
6.547
6.643
6.547
6.625
625,972
+0.02(+0.26%)
Jul 21, 2011
6.530
6.643
6.486
6.608
826,940
+0.14(+2.15%)
Jul 20, 2011
6.530
6.617
6.425
6.469
671,552
-0.07(-1.06%)
Jul 19, 2011
6.443
6.556
6.434
6.538
667,223
+0.16(+2.45%)
Jul 18, 2011
6.434
6.460
6.278
6.382
1,198,156
-0.08(-1.21%)
Jul 15, 2011
6.738
6.808
6.417
6.460
1,550,266
-0.23(-3.51%)
Jul 14, 2011
6.825
6.956
6.668
6.695
970,941
-0.11(-1.66%)
Jul 13, 2011
6.756
7.008
6.738
6.808
1,850,835
+0.10(+1.56%)
Jul 12, 2011
6.799
6.930
6.634
6.704
1,451,666
-0.12(-1.78%)
Jul 11, 2011
7.043
7.104
6.773
6.825
1,300,851
-0.33(-4.62%)
Jul 08, 2011
7.069
7.208
6.990
7.156
1,033,076
-0.02(-0.24%)
Jul 07, 2011
7.225
7.286
7.121
7.173
1,200,691
+0.03(+0.49%)
Jul 06, 2011
7.130
7.177
7.017
7.138
711,192
-0.02(-0.24%)
Jul 05, 2011
7.295
7.321
7.008
7.156
1,080,694
-0.16(-2.14%)
Jul 01, 2011
7.051
7.356
6.982
7.312
1,167,261
+0.26(+3.70%)
Jun 30, 2011
6.947
7.138
6.865
7.051
1,204,054
+0.10(+1.50%)
Jun 29, 2011
6.747
6.995
6.677
6.947
1,302,048
+0.23(+3.36%)
Jun 28, 2011
6.582
6.738
6.547
6.721
1,066,026
+0.18(+2.79%)
Jun 27, 2011
6.460
6.808
6.460
6.538
1,213,723
+0.09(+1.35%)
Jun 24, 2011
6.634
6.695
6.443
6.451
1,311,191
-0.15(-2.24%)
Jun 23, 2011
6.347
6.634
6.260
6.599
770,721
+0.12(+1.88%)
Jun 22, 2011
6.582
6.634
6.417
6.478
848,110
-0.15(-2.23%)
Jun 21, 2011
6.521
6.660
6.451
6.625
1,006,396
+0.18(+2.83%)
Jun 20, 2011
6.408
6.460
6.364
6.443
723,214
+0.05(+0.82%)
Jun 17, 2011
6.564
6.712
6.321
6.391
1,392,363
-0.10(-1.47%)
Jun 16, 2011
6.495
6.625
6.382
6.486
1,146,980
+0.00(+0.00%)
Jun 15, 2011
6.556
6.608
6.434
6.486
1,000,626
-0.17(-2.48%)
Jun 14, 2011
6.478
6.677
6.478
6.651
1,026,848
+0.26(+4.08%)
Jun 13, 2011
6.443
6.556
6.312
6.391
1,697,216
-0.01(-0.14%)
Jun 10, 2011
6.495
6.538
6.321
6.399
1,417,913
-0.11(-1.74%)
Jun 09, 2011
6.582
6.608
6.295
6.512
2,196,719
-0.04(-0.66%)
Jun 08, 2011
6.564
6.608
6.469
6.556
1,487,887
-0.04(-0.66%)
Jun 07, 2011
6.660
6.860
6.599
6.599
854,933
-0.07(-1.04%)
Jun 06, 2011
6.904
6.947
6.634
6.669
960,751
-0.25(-3.64%)
Jun 03, 2011
6.956
7.134
6.886
6.921
1,030,763
-0.22(-3.05%)
May 24, 2011
7.260
7.303
7.077
7.138
731,133
-0.11(-1.56%)
May 23, 2011
7.156
7.288
7.121
7.251
902,520
-0.08(-1.07%)
May 20, 2011
7.330
7.399
7.260
7.330
877,954
-0.06(-0.82%)
May 19, 2011
7.460
7.512
7.330
7.390
904,020
-0.02(-0.23%)
May 18, 2011
7.243
7.408
7.208
7.408
1,170,657
+0.17(+2.28%)
May 17, 2011
7.182
7.277
6.834
7.243
3,214,941
-0.01(-0.12%)
May 16, 2011
7.321
7.495
7.217
7.251
1,196,749
-0.12(-1.65%)
May 13, 2011
7.608
7.651
7.338
7.373
937,768
-0.24(-3.20%)
May 12, 2011
7.521
7.625
7.400
7.617
1,778,830
+0.04(+0.57%)
May 11, 2011
7.712
7.738
7.486
7.573
2,027,247
-0.16(-2.02%)
May 10, 2011
7.799
7.851
7.703
7.730
786,111
+0.00(+0.00%)
May 09, 2011
7.712
7.773
7.617
7.730
990,759
-0.02(-0.22%)
May 06, 2011
7.869
8.008
7.677
7.747
967,837
+0.01(+0.11%)
May 05, 2011
7.808
7.903
7.651
7.738
1,111,568
-0.07(-0.89%)
May 04, 2011
8.164
8.164
7.738
7.808
1,247,545
-0.36(-4.37%)
May 03, 2011
8.199
8.321
8.129
8.164
1,355,885
-0.04(-0.53%)
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.