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
Ford Motor
(NY:
F
)
12.11
-0.04 (-0.33%)
Streaming Delayed Price
Updated: 1:25 PM EDT, May 21, 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 (%)
Apr 29, 2016
9.300
9.367
9.033
9.053
104,387,336
-0.35(-3.76%)
Apr 28, 2016
9.207
9.494
9.154
9.407
131,176,296
+0.29(+3.15%)
Apr 27, 2016
9.107
9.154
9.073
9.120
40,657,820
+0.04(+0.44%)
Apr 26, 2016
9.021
9.126
9.001
9.080
53,323,740
+0.11(+1.25%)
Apr 25, 2016
8.975
9.014
8.895
8.968
29,520,774
-0.02(-0.22%)
Apr 22, 2016
9.001
9.100
8.922
8.988
43,681,692
-0.03(-0.29%)
Apr 21, 2016
9.120
9.166
8.955
9.014
57,734,240
+0.01(+0.07%)
Apr 20, 2016
8.862
9.060
8.849
9.008
48,742,900
+0.13(+1.49%)
Apr 19, 2016
8.816
8.915
8.770
8.875
43,622,668
+0.13(+1.43%)
Apr 18, 2016
8.572
8.770
8.552
8.750
45,602,096
+0.20(+2.40%)
Apr 15, 2016
8.651
8.664
8.486
8.545
34,807,696
-0.10(-1.15%)
Apr 14, 2016
8.644
8.704
8.598
8.644
34,000,272
+0.02(+0.23%)
Apr 13, 2016
8.499
8.664
8.486
8.624
44,415,656
+0.17(+1.95%)
Apr 12, 2016
8.400
8.479
8.360
8.459
35,460,092
+0.10(+1.18%)
Apr 11, 2016
8.327
8.453
8.308
8.360
42,013,272
+0.07(+0.88%)
Apr 08, 2016
8.334
8.440
8.261
8.288
30,308,926
+0.02(+0.24%)
Apr 07, 2016
8.433
8.446
8.182
8.268
57,056,660
-0.20(-2.34%)
Apr 06, 2016
8.420
8.499
8.354
8.466
34,208,844
+0.03(+0.39%)
Apr 05, 2016
8.407
8.486
8.268
8.433
49,092,500
-0.02(-0.23%)
Apr 04, 2016
8.658
8.664
8.426
8.453
64,167,828
-0.20(-2.29%)
Apr 01, 2016
8.770
8.800
8.618
8.651
87,698,640
-0.26(-2.96%)
Mar 31, 2016
8.809
8.928
8.809
8.915
49,883,288
+0.10(+1.12%)
Mar 30, 2016
8.770
8.875
8.747
8.816
38,345,316
+0.10(+1.14%)
Mar 29, 2016
8.618
8.717
8.565
8.717
39,465,704
+0.07(+0.84%)
Mar 28, 2016
8.671
8.697
8.631
8.644
28,292,618
+0.02(+0.23%)
Mar 24, 2016
8.658
8.624
8.624
8.624
54,822,148
-0.13(-1.51%)
Mar 23, 2016
8.961
8.984
8.710
8.757
47,750,064
-0.22(-2.43%)
Mar 22, 2016
9.014
9.067
8.922
8.975
39,591,716
-0.05(-0.51%)
Mar 21, 2016
9.008
9.087
8.955
9.021
31,653,770
+0.01(+0.15%)
Mar 18, 2016
8.941
9.047
8.908
9.008
48,733,424
+0.11(+1.26%)
Mar 17, 2016
8.895
9.034
8.842
8.895
47,726,872
-0.02(-0.22%)
Mar 16, 2016
8.724
8.922
8.704
8.915
71,209,656
+0.18(+2.04%)
Mar 15, 2016
8.664
8.743
8.618
8.737
41,989,456
-0.03(-0.30%)
Mar 14, 2016
8.770
8.829
8.704
8.763
31,205,626
-0.01(-0.15%)
Mar 11, 2016
8.757
8.783
8.717
8.776
41,768,712
+0.09(+1.06%)
Mar 10, 2016
8.750
8.770
8.532
8.684
59,147,524
-0.03(-0.30%)
Mar 09, 2016
8.750
8.796
8.592
8.710
51,701,016
-0.03(-0.30%)
Mar 08, 2016
8.922
8.965
8.684
8.737
52,641,764
-0.26(-2.86%)
Mar 07, 2016
8.889
9.074
8.882
8.994
39,563,932
+0.02(+0.22%)
Mar 04, 2016
8.955
9.077
8.869
8.975
48,182,608
+0.03(+0.37%)
Mar 03, 2016
8.750
8.988
8.743
8.941
67,419,568
+0.21(+2.42%)
Mar 02, 2016
8.624
8.816
8.611
8.730
55,409,308
+0.09(+0.99%)
Mar 01, 2016
8.591
8.664
8.400
8.644
108,300,496
+0.38(+4.64%)
Feb 29, 2016
8.202
8.354
8.182
8.261
49,955,960
+0.03(+0.32%)
Feb 26, 2016
8.268
8.314
8.189
8.235
45,775,140
+0.05(+0.65%)
Feb 25, 2016
7.997
8.189
7.958
8.182
48,488,584
+0.20(+2.57%)
Feb 24, 2016
7.997
8.202
7.660
7.977
91,712,784
-0.22(-2.74%)
Feb 23, 2016
8.274
8.354
8.202
8.202
45,624,776
-0.09(-1.11%)
Feb 22, 2016
7.991
8.294
8.083
8.294
50,795,624
+0.30(+3.80%)
Feb 19, 2016
8.050
8.070
7.931
7.991
40,097,388
-0.11(-1.31%)
Feb 18, 2016
8.189
8.215
8.004
8.096
43,584,908
-0.01(-0.08%)
Feb 17, 2016
7.918
8.123
7.911
8.103
57,177,236
+0.26(+3.37%)
Feb 16, 2016
7.759
7.845
7.611
7.839
62,189,280
+0.21(+2.77%)
Feb 12, 2016
7.429
7.627
7.627
7.627
42,528,840
+0.25(+3.40%)
Feb 11, 2016
7.376
7.548
7.330
7.376
69,335,976
-0.11(-1.50%)
Feb 10, 2016
7.568
7.641
7.482
7.489
57,779,576
-0.01(-0.09%)
Feb 09, 2016
7.575
7.667
7.409
7.495
74,107,400
-0.16(-2.07%)
Feb 08, 2016
7.522
7.720
7.429
7.654
68,554,776
+0.09(+1.22%)
Feb 05, 2016
7.608
7.726
7.541
7.561
50,459,468
-0.05(-0.69%)
Feb 04, 2016
7.508
7.720
7.436
7.614
60,903,904
+0.05(+0.61%)
Feb 03, 2016
7.707
7.713
7.284
7.568
105,152,816
-0.03(-0.43%)
Feb 02, 2016
7.891
7.977
7.561
7.601
84,231,200
-0.37(-4.64%)
Feb 01, 2016
7.872
8.017
7.746
7.971
56,484,548
+0.09(+1.09%)
Jan 29, 2016
7.812
7.885
7.693
7.885
78,951,088
+0.15(+1.96%)
Jan 28, 2016
7.944
7.964
7.396
7.733
114,516,064
-0.09(-1.18%)
Jan 27, 2016
7.958
7.991
7.746
7.825
63,637,192
-0.01(-0.08%)
Jan 26, 2016
7.755
7.854
7.692
7.832
71,874,760
+0.18(+2.34%)
Jan 25, 2016
7.858
7.864
7.621
7.653
151,392,992
-0.10(-1.32%)
Jan 22, 2016
7.832
7.896
7.685
7.755
69,717,816
+0.08(+1.08%)
Jan 21, 2016
7.672
7.845
7.583
7.672
76,444,240
+0.07(+0.92%)
Jan 20, 2016
7.532
7.711
7.327
7.602
93,725,848
-0.03(-0.42%)
Jan 19, 2016
7.762
7.762
7.551
7.634
64,339,144
-0.01(-0.17%)
Jan 15, 2016
7.545
7.647
7.647
7.647
108,056,976
-0.14(-1.80%)
Jan 14, 2016
7.787
7.864
7.551
7.787
98,513,528
-0.01(-0.08%)
Jan 13, 2016
8.132
8.203
7.704
7.794
159,908,400
-0.42(-5.06%)
Jan 12, 2016
8.324
8.330
8.036
8.209
79,483,360
+0.05(+0.63%)
Jan 11, 2016
8.177
8.183
8.017
8.158
64,572,412
+0.15(+1.83%)
Jan 08, 2016
8.337
8.369
7.985
8.011
72,318,832
-0.10(-1.26%)
Jan 07, 2016
8.241
8.330
8.049
8.113
90,527,232
-0.26(-3.13%)
Jan 06, 2016
8.663
8.663
8.337
8.375
95,881,552
-0.39(-4.45%)
Jan 05, 2016
8.924
8.944
8.631
8.765
78,586,672
-0.16(-1.79%)
Jan 04, 2016
8.861
8.944
8.784
8.924
60,451,992
-0.08(-0.85%)
Dec 31, 2015
9.033
9.001
9.001
9.001
31,120,972
-0.05(-0.56%)
Dec 30, 2015
9.091
9.107
9.020
9.052
21,601,908
-0.04(-0.42%)
Dec 29, 2015
9.122
9.135
9.039
9.091
29,534,616
+0.03(+0.35%)
Dec 28, 2015
9.122
9.158
9.046
9.059
21,437,930
-0.08(-0.91%)
Dec 24, 2015
9.167
9.142
9.142
9.142
14,088,419
-0.03(-0.35%)
Dec 23, 2015
9.116
9.186
9.110
9.174
34,704,416
+0.10(+1.13%)
Dec 22, 2015
8.899
9.103
8.880
9.071
79,265,744
+0.30(+3.42%)
Dec 21, 2015
8.873
8.912
8.733
8.771
49,456,348
-0.04(-0.51%)
Dec 18, 2015
8.867
8.886
8.765
8.816
63,323,656
-0.11(-1.29%)
Dec 17, 2015
9.180
9.186
8.912
8.931
40,955,436
-0.24(-2.65%)
Dec 16, 2015
8.944
9.174
8.937
9.174
63,664,376
+0.31(+3.53%)
Dec 15, 2015
8.778
8.944
8.765
8.861
68,432,104
+0.16(+1.84%)
Dec 14, 2015
8.726
8.778
8.560
8.701
41,977,012
-0.01(-0.15%)
Dec 11, 2015
8.841
8.893
8.675
8.714
46,297,796
-0.20(-2.29%)
Dec 10, 2015
8.886
9.001
8.873
8.918
34,485,580
+0.04(+0.50%)
Dec 09, 2015
8.886
9.033
8.816
8.873
39,420,216
-0.05(-0.57%)
Dec 08, 2015
8.963
9.008
8.867
8.924
47,506,832
-0.10(-1.06%)
Dec 07, 2015
9.065
9.071
8.956
9.020
22,740,876
-0.05(-0.56%)
Dec 04, 2015
8.995
9.110
8.944
9.071
44,384,400
+0.14(+1.57%)
Dec 03, 2015
9.142
9.158
8.899
8.931
46,713,120
-0.18(-1.96%)
Dec 02, 2015
9.327
9.340
9.097
9.110
33,375,568
-0.19(-2.06%)
Dec 01, 2015
9.148
9.301
9.129
9.301
45,614,980
+0.15(+1.61%)
Nov 30, 2015
9.289
9.295
9.129
9.154
43,602,020
-0.13(-1.38%)
Nov 27, 2015
9.289
9.321
9.263
9.282
12,148,131
-0.01(-0.14%)
Nov 25, 2015
9.289
9.295
9.295
9.295
19,765,832
+0.00(+0.00%)
Nov 24, 2015
9.206
9.346
9.148
9.295
33,266,608
+0.00(+0.00%)
Nov 23, 2015
9.327
9.410
9.269
9.295
28,604,258
-0.03(-0.34%)
Nov 20, 2015
9.340
9.429
9.289
9.327
29,595,092
+0.02(+0.21%)
Nov 19, 2015
9.231
9.346
9.212
9.308
36,932,264
+0.07(+0.76%)
Nov 18, 2015
9.091
9.263
9.059
9.237
41,088,088
+0.20(+2.19%)
Nov 17, 2015
8.956
9.180
8.950
9.039
39,421,576
+0.07(+0.78%)
Nov 16, 2015
8.848
8.995
8.848
8.969
35,429,116
+0.08(+0.86%)
Nov 13, 2015
8.956
8.988
8.873
8.893
39,889,596
-0.08(-0.85%)
Nov 12, 2015
9.078
9.116
8.956
8.969
31,745,120
-0.17(-1.89%)
Nov 11, 2015
9.122
9.186
9.059
9.142
26,439,694
+0.02(+0.21%)
Nov 10, 2015
9.154
9.161
9.033
9.122
34,744,012
-0.03(-0.35%)
Nov 09, 2015
9.276
9.282
9.110
9.154
39,524,820
-0.12(-1.31%)
Nov 06, 2015
9.269
9.295
9.186
9.276
37,702,800
-0.03(-0.34%)
Nov 05, 2015
9.391
9.397
9.263
9.308
34,232,612
-0.05(-0.55%)
Nov 04, 2015
9.474
9.493
9.356
9.359
42,482,600
-0.10(-1.08%)
Nov 03, 2015
9.442
9.499
9.404
9.461
40,490,176
+0.04(+0.41%)
Nov 02, 2015
9.448
9.515
9.397
9.423
47,374,820
-0.04(-0.41%)
Oct 30, 2015
9.416
9.550
9.346
9.461
45,749,040
+0.05(+0.54%)
Oct 29, 2015
9.544
9.557
9.333
9.410
50,467,424
-0.15(-1.60%)
Oct 28, 2015
9.442
9.582
9.372
9.563
53,968,684
+0.15(+1.56%)
Oct 27, 2015
9.492
9.581
9.359
9.416
102,098,904
-0.50(-5.04%)
Oct 26, 2015
9.948
10.02
9.846
9.916
60,151,040
+0.01(+0.06%)
Oct 23, 2015
9.935
9.960
9.796
9.910
45,213,608
+0.06(+0.58%)
Oct 22, 2015
9.796
9.884
9.739
9.853
37,129,580
+0.11(+1.10%)
Oct 21, 2015
9.865
9.922
9.707
9.745
54,093,768
+0.02(+0.20%)
Oct 20, 2015
9.657
9.865
9.657
9.726
46,559,724
+0.01(+0.13%)
Oct 19, 2015
9.631
9.714
9.581
9.714
28,246,552
+0.05(+0.52%)
Oct 16, 2015
9.644
9.669
9.555
9.663
38,331,280
+0.04(+0.39%)
Oct 15, 2015
9.612
9.631
9.480
9.625
43,383,436
+0.13(+1.40%)
Oct 14, 2015
9.448
9.511
9.397
9.492
35,284,108
+0.04(+0.47%)
Oct 13, 2015
9.410
9.549
9.378
9.448
48,411,828
-0.03(-0.27%)
Oct 12, 2015
9.473
9.486
9.391
9.473
22,724,972
+0.01(+0.07%)
Oct 09, 2015
9.505
9.549
9.372
9.467
46,199,880
-0.01(-0.13%)
Oct 08, 2015
9.309
9.492
9.284
9.480
41,100,004
+0.15(+1.63%)
Oct 07, 2015
9.163
9.328
9.144
9.328
53,158,912
+0.28(+3.07%)
Oct 06, 2015
8.974
9.132
8.948
9.050
42,764,708
+0.08(+0.85%)
Oct 05, 2015
8.929
9.024
8.790
8.974
61,055,476
+0.13(+1.43%)
Oct 02, 2015
8.537
8.860
8.487
8.847
47,592,140
+0.20(+2.34%)
Oct 01, 2015
8.702
8.714
8.518
8.645
52,687,828
+0.06(+0.74%)
Sep 30, 2015
8.455
8.588
8.392
8.582
63,567,896
+0.27(+3.19%)
Sep 29, 2015
8.310
8.354
8.227
8.316
70,233,984
+0.02(+0.23%)
Sep 28, 2015
8.512
8.540
8.259
8.297
65,021,572
-0.26(-3.03%)
Sep 25, 2015
8.771
8.771
8.544
8.556
56,875,008
-0.08(-0.88%)
Sep 24, 2015
8.582
8.664
8.392
8.632
51,327,816
-0.02(-0.22%)
Sep 23, 2015
8.809
8.822
8.550
8.651
49,948,560
-0.15(-1.72%)
Sep 22, 2015
8.860
8.885
8.683
8.803
69,704,688
-0.25(-2.79%)
Sep 21, 2015
8.980
9.125
8.948
9.056
32,834,084
+0.03(+0.28%)
Sep 18, 2015
9.132
9.157
8.986
9.031
64,377,936
-0.20(-2.19%)
Sep 17, 2015
9.239
9.410
9.144
9.233
59,626,264
-0.03(-0.27%)
Sep 16, 2015
9.056
9.334
9.012
9.258
65,897,024
+0.21(+2.31%)
Sep 15, 2015
8.727
9.088
8.721
9.050
73,787,344
+0.34(+3.85%)
Sep 14, 2015
8.676
8.721
8.620
8.714
41,258,124
+0.04(+0.51%)
Sep 11, 2015
8.695
8.733
8.556
8.670
36,060,612
-0.01(-0.15%)
Sep 10, 2015
8.550
8.746
8.442
8.683
61,190,228
+0.13(+1.48%)
Sep 09, 2015
8.733
8.752
8.518
8.556
48,773,028
-0.09(-1.02%)
Sep 08, 2015
8.708
8.711
8.563
8.645
47,474,308
+0.07(+0.81%)
Sep 04, 2015
8.651
8.575
8.575
8.575
49,238,908
-0.18(-2.02%)
Sep 03, 2015
8.816
8.898
8.717
8.752
43,581,044
-0.02(-0.22%)
Sep 02, 2015
8.847
8.854
8.620
8.771
46,804,908
+0.09(+1.09%)
Sep 01, 2015
8.819
8.948
8.601
8.676
79,802,504
-0.09(-1.08%)
Aug 31, 2015
8.702
8.816
8.544
8.771
60,421,692
+0.08(+0.95%)
Aug 28, 2015
8.563
8.752
8.556
8.689
40,637,628
+0.11(+1.33%)
Aug 27, 2015
8.512
8.645
8.367
8.575
66,512,780
+0.22(+2.65%)
Aug 26, 2015
8.335
8.442
8.076
8.354
76,489,920
+0.20(+2.40%)
Aug 25, 2015
8.759
8.765
8.158
8.158
75,820,592
-0.18(-2.20%)
Aug 24, 2015
7.740
8.525
6.602
8.341
94,559,448
-0.42(-4.83%)
Aug 21, 2015
9.037
9.094
8.752
8.765
66,577,836
-0.36(-3.95%)
Aug 20, 2015
9.303
9.303
9.106
9.125
38,114,564
-0.22(-2.30%)
Aug 19, 2015
9.347
9.471
9.334
9.340
35,610,520
-0.04(-0.40%)
Aug 18, 2015
9.290
9.385
9.271
9.378
26,650,764
+0.09(+1.02%)
Aug 17, 2015
9.334
9.340
9.214
9.284
25,344,434
-0.06(-0.68%)
Aug 14, 2015
9.315
9.378
9.284
9.347
29,094,014
+0.04(+0.48%)
Aug 13, 2015
9.258
9.390
9.227
9.303
32,511,950
+0.02(+0.20%)
Aug 12, 2015
9.201
9.303
9.088
9.284
33,379,408
-0.01(-0.14%)
Aug 11, 2015
9.359
9.359
9.239
9.296
42,647,908
-0.18(-1.93%)
Aug 10, 2015
9.397
9.486
9.366
9.480
26,567,480
+0.12(+1.28%)
Aug 07, 2015
9.391
9.435
9.328
9.359
22,579,662
-0.02(-0.20%)
Aug 06, 2015
9.359
9.410
9.246
9.378
42,366,828
+0.02(+0.20%)
Aug 05, 2015
9.480
9.511
9.309
9.359
35,563,200
-0.07(-0.74%)
Aug 04, 2015
9.448
9.486
9.385
9.429
29,767,022
-0.02(-0.20%)
Aug 03, 2015
9.467
9.511
9.391
9.448
42,220,944
+0.07(+0.74%)
Jul 31, 2015
9.600
9.606
9.315
9.378
51,636,080
-0.17(-1.79%)
Jul 30, 2015
9.619
9.676
9.461
9.549
55,263,036
-0.07(-0.72%)
Jul 29, 2015
9.378
9.676
9.366
9.619
82,415,096
+0.34(+3.61%)
Jul 28, 2015
9.365
9.390
9.142
9.284
90,082,528
+0.18(+1.92%)
Jul 27, 2015
8.983
9.140
8.908
9.108
70,041,632
+0.10(+1.11%)
Jul 24, 2015
9.215
9.221
8.964
9.008
41,615,072
-0.14(-1.51%)
Jul 23, 2015
9.233
9.309
9.133
9.146
47,023,756
+0.12(+1.32%)
Jul 22, 2015
9.071
9.083
8.983
9.027
49,370,680
-0.06(-0.62%)
Jul 21, 2015
9.096
9.108
9.046
9.083
30,874,372
-0.04(-0.41%)
Jul 20, 2015
9.208
9.233
9.096
9.121
40,619,832
-0.08(-0.82%)
Jul 17, 2015
9.083
9.196
9.064
9.196
50,667,968
+0.08(+0.82%)
Jul 16, 2015
9.227
9.259
9.046
9.121
54,201,196
-0.11(-1.22%)
Jul 15, 2015
9.284
9.302
9.148
9.233
34,971,452
-0.04(-0.41%)
Jul 14, 2015
9.208
9.302
9.133
9.271
33,274,716
+0.11(+1.16%)
Jul 13, 2015
9.165
9.171
9.027
9.165
31,687,588
+0.10(+1.10%)
Jul 10, 2015
9.064
9.102
8.971
9.064
32,098,498
+0.09(+1.05%)
Jul 09, 2015
9.140
9.152
8.933
8.971
47,378,004
-0.03(-0.28%)
Jul 08, 2015
9.183
9.215
8.933
8.996
67,504,208
-0.30(-3.23%)
Jul 07, 2015
9.246
9.324
9.089
9.296
44,970,132
+0.04(+0.41%)
Jul 06, 2015
9.233
9.327
9.202
9.259
36,117,968
-0.05(-0.54%)
Jul 02, 2015
9.396
9.309
9.309
9.309
29,524,706
-0.08(-0.80%)
Jul 01, 2015
9.478
9.496
9.265
9.384
50,709,892
-0.01(-0.13%)
Jun 30, 2015
9.496
9.503
9.327
9.396
45,541,344
-0.01(-0.07%)
Jun 29, 2015
9.534
9.575
9.337
9.402
60,889,048
-0.24(-2.47%)
Jun 26, 2015
9.659
9.697
9.609
9.640
32,633,042
-0.03(-0.26%)
Jun 25, 2015
9.715
9.741
9.634
9.665
38,221,432
-0.04(-0.39%)
Jun 24, 2015
9.703
9.803
9.653
9.703
56,543,000
+0.13(+1.37%)
Jun 23, 2015
9.534
9.647
9.528
9.572
33,814,472
+0.10(+1.06%)
Jun 22, 2015
9.478
9.546
9.453
9.471
30,133,302
+0.01(+0.13%)
Jun 19, 2015
9.446
9.546
9.428
9.459
39,417,208
-0.02(-0.20%)
Jun 18, 2015
9.409
9.540
9.390
9.478
34,121,584
+0.08(+0.80%)
Jun 17, 2015
9.396
9.440
9.302
9.402
41,274,576
+0.01(+0.13%)
Jun 16, 2015
9.396
9.415
9.346
9.390
37,273,212
-0.03(-0.33%)
Jun 15, 2015
9.428
9.459
9.371
9.421
38,054,276
-0.11(-1.18%)
Jun 12, 2015
9.515
9.609
9.515
9.534
31,704,988
-0.03(-0.33%)
Jun 11, 2015
9.459
9.609
9.459
9.565
43,428,564
+0.16(+1.66%)
Jun 10, 2015
9.396
9.440
9.359
9.409
33,484,304
+0.09(+1.01%)
Jun 09, 2015
9.340
9.396
9.287
9.315
32,669,770
-0.01(-0.13%)
Jun 08, 2015
9.284
9.396
9.265
9.327
48,297,512
+0.08(+0.81%)
Jun 05, 2015
9.402
9.402
9.252
9.252
71,465,024
-0.17(-1.79%)
Jun 04, 2015
9.471
9.496
9.396
9.421
37,422,416
-0.09(-0.99%)
Jun 03, 2015
9.572
9.590
9.468
9.515
38,836,504
-0.04(-0.39%)
Jun 02, 2015
9.665
9.703
9.521
9.553
55,856,836
-0.06(-0.65%)
Jun 01, 2015
9.597
9.672
9.509
9.615
42,625,728
+0.12(+1.25%)
May 29, 2015
9.584
9.640
9.490
9.496
30,447,996
-0.08(-0.78%)
May 28, 2015
9.565
9.600
9.540
9.572
22,294,760
-0.02(-0.20%)
May 27, 2015
9.534
9.622
9.515
9.590
29,973,978
+0.08(+0.86%)
May 26, 2015
9.559
9.603
9.484
9.509
39,917,028
-0.05(-0.52%)
May 22, 2015
9.703
9.559
9.559
9.559
39,610,044
-0.15(-1.55%)
May 21, 2015
9.565
9.734
9.553
9.709
38,277,048
+0.13(+1.37%)
May 20, 2015
9.728
9.741
9.550
9.578
35,756,956
-0.13(-1.29%)
May 19, 2015
9.759
9.772
9.669
9.703
24,193,800
-0.05(-0.51%)
May 18, 2015
9.684
9.791
9.672
9.753
31,137,376
+0.06(+0.65%)
May 15, 2015
9.559
9.697
9.559
9.690
30,252,034
+0.13(+1.38%)
May 14, 2015
9.703
9.728
9.515
9.559
45,985,332
-0.09(-0.91%)
May 13, 2015
9.728
9.778
9.622
9.647
33,350,060
-0.09(-0.96%)
May 12, 2015
9.759
9.794
9.703
9.741
28,221,014
-0.06(-0.58%)
May 11, 2015
9.797
9.913
9.791
9.797
27,541,970
-0.01(-0.13%)
May 08, 2015
9.778
9.834
9.759
9.809
34,084,516
+0.10(+1.03%)
May 07, 2015
9.678
9.741
9.478
9.709
43,125,756
+0.02(+0.19%)
May 06, 2015
9.772
9.803
9.640
9.690
42,142,084
-0.03(-0.32%)
May 05, 2015
9.872
9.903
9.715
9.722
51,502,564
-0.16(-1.58%)
May 04, 2015
9.897
9.941
9.859
9.878
24,087,388
-0.02(-0.19%)
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.