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
TJX Companies
(NY:
TJX
)
100.29
+1.37 (+1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2009
5.767
5.850
5.670
5.769
50,847,384
+0.06(+1.12%)
Apr 29, 2009
5.806
5.879
5.660
5.705
35,719,840
-0.06(-1.04%)
Apr 28, 2009
5.571
5.808
5.530
5.765
42,653,520
+0.20(+3.52%)
Apr 27, 2009
5.728
5.759
5.493
5.569
37,220,680
-0.23(-4.02%)
Apr 24, 2009
5.757
5.885
5.683
5.802
26,721,004
+0.12(+2.14%)
Apr 23, 2009
5.732
5.786
5.522
5.681
27,312,412
-0.05(-0.90%)
Apr 22, 2009
5.761
6.017
5.724
5.732
33,443,824
-0.06(-1.03%)
Apr 21, 2009
5.621
5.829
5.592
5.792
27,905,796
+0.16(+2.82%)
Apr 20, 2009
5.742
5.794
5.576
5.633
31,073,842
-0.21(-3.63%)
Apr 17, 2009
5.707
5.883
5.707
5.846
32,785,130
+0.14(+2.53%)
Apr 16, 2009
5.588
5.740
5.524
5.701
25,406,416
+0.13(+2.26%)
Apr 15, 2009
5.520
5.615
5.425
5.575
21,638,852
+0.02(+0.41%)
Apr 14, 2009
5.590
5.631
5.476
5.553
30,959,796
-0.08(-1.36%)
Apr 13, 2009
5.584
5.722
5.584
5.629
20,588,928
-0.06(-1.05%)
Apr 09, 2009
5.691
5.775
5.489
5.689
52,251,488
+0.18(+3.30%)
Apr 08, 2009
5.363
5.511
5.344
5.507
32,436,796
+0.20(+3.69%)
Apr 07, 2009
5.262
5.367
5.252
5.311
26,279,394
-0.04(-0.73%)
Apr 06, 2009
5.466
5.466
5.264
5.351
29,636,820
-0.15(-2.77%)
Apr 03, 2009
5.394
5.522
5.289
5.503
33,972,816
+0.11(+2.07%)
Apr 02, 2009
5.375
5.501
5.241
5.392
28,509,600
+0.11(+2.03%)
Apr 01, 2009
5.202
5.338
5.119
5.285
30,601,606
-0.00(-0.08%)
Mar 31, 2009
5.363
5.373
5.109
5.289
35,836,548
-0.02(-0.39%)
Mar 30, 2009
5.379
5.450
5.245
5.309
25,412,970
-0.25(-4.56%)
Mar 26, 2009
5.375
5.648
5.351
5.563
33,515,516
+0.24(+4.53%)
Mar 25, 2009
5.377
5.481
5.206
5.322
28,889,000
-0.03(-0.54%)
Mar 24, 2009
5.192
5.404
5.157
5.351
24,732,398
+0.09(+1.81%)
Mar 23, 2009
5.159
5.272
5.142
5.256
28,610,998
+0.17(+3.28%)
Mar 20, 2009
5.204
5.206
5.023
5.089
24,469,258
-0.09(-1.70%)
Mar 19, 2009
5.252
5.276
5.117
5.177
22,445,076
-0.03(-0.63%)
Mar 18, 2009
5.041
5.299
5.029
5.210
24,931,784
+0.13(+2.54%)
Mar 17, 2009
4.942
5.084
4.922
5.080
27,698,164
+0.13(+2.71%)
Mar 16, 2009
5.175
5.185
4.936
4.946
28,476,876
-0.18(-3.46%)
Mar 13, 2009
5.068
5.171
5.021
5.124
0
+0.05(+1.02%)
Mar 12, 2009
4.878
5.080
4.878
5.072
27,918,596
+0.17(+3.54%)
Mar 11, 2009
4.820
4.944
4.693
4.899
27,132,770
+0.12(+2.46%)
Mar 10, 2009
4.540
4.792
4.507
4.781
37,226,812
+0.30(+6.77%)
Mar 09, 2009
4.398
4.567
4.367
4.478
34,418,504
+0.05(+1.02%)
Mar 06, 2009
4.468
4.519
4.297
4.433
0
-0.00(-0.09%)
Mar 05, 2009
4.375
4.676
4.334
4.437
36,036,312
-0.04(-0.83%)
Mar 04, 2009
4.511
4.534
4.373
4.474
30,527,630
-0.06(-1.27%)
Mar 02, 2009
4.569
4.759
4.513
4.532
34,968,208
-0.06(-1.35%)
Feb 27, 2009
4.540
4.709
4.501
4.594
0
-0.04(-0.93%)
Feb 26, 2009
4.827
4.827
4.596
4.637
30,138,558
-0.13(-2.77%)
Feb 25, 2009
4.540
4.827
4.538
4.769
61,416,464
+0.33(+7.34%)
Feb 24, 2009
4.315
4.470
4.276
4.443
26,999,730
+0.15(+3.61%)
Feb 23, 2009
4.466
4.466
4.270
4.288
22,629,104
-0.11(-2.39%)
Feb 20, 2009
4.332
4.451
4.270
4.394
0
-0.01(-0.23%)
Feb 19, 2009
4.437
4.546
4.389
4.404
19,929,242
-0.00(-0.09%)
Feb 18, 2009
4.480
4.480
4.317
4.408
23,582,652
-0.01(-0.28%)
Feb 17, 2009
4.350
4.486
4.270
4.420
26,804,338
-0.04(-0.97%)
Feb 13, 2009
4.503
4.575
4.429
4.464
18,868,808
-0.06(-1.37%)
Feb 12, 2009
4.466
4.532
4.365
4.526
25,950,994
+0.02(+0.50%)
Feb 11, 2009
4.480
4.554
4.416
4.503
23,614,078
+0.02(+0.46%)
Feb 10, 2009
4.589
4.651
4.422
4.482
26,533,030
-0.16(-3.42%)
Feb 09, 2009
4.719
4.732
4.559
4.641
23,383,702
-0.07(-1.40%)
Feb 06, 2009
4.563
4.829
4.499
4.707
42,387,548
+0.16(+3.45%)
Feb 05, 2009
4.228
4.575
4.216
4.550
53,970,664
+0.44(+10.74%)
Feb 04, 2009
3.987
4.167
3.987
4.109
29,703,622
+0.02(+0.56%)
Feb 03, 2009
4.055
4.123
3.971
4.086
28,016,726
+0.07(+1.75%)
Feb 02, 2009
3.967
4.080
3.958
4.016
22,293,802
+0.01(+0.26%)
Jan 30, 2009
4.146
4.146
3.971
4.006
0
-0.13(-3.14%)
Jan 29, 2009
4.294
4.311
4.119
4.136
17,822,178
-0.17(-3.93%)
Jan 28, 2009
4.253
4.344
4.212
4.305
22,974,012
+0.13(+3.01%)
Jan 27, 2009
4.220
4.255
4.138
4.179
20,172,834
+0.01(+0.15%)
Jan 26, 2009
4.103
4.257
4.099
4.173
16,710,262
+0.06(+1.56%)
Jan 23, 2009
4.028
4.165
4.028
4.109
22,891,080
-0.06(-1.43%)
Jan 22, 2009
4.006
4.257
3.993
4.169
30,968,212
+0.05(+1.25%)
Jan 21, 2009
4.117
4.134
3.991
4.117
26,592,522
+0.09(+2.20%)
Jan 20, 2009
4.239
4.239
4.020
4.028
24,207,894
-0.23(-5.42%)
Jan 16, 2009
4.220
4.282
4.107
4.259
0
+0.09(+2.23%)
Jan 15, 2009
4.041
4.247
3.952
4.167
33,605,580
+0.13(+3.17%)
Jan 14, 2009
4.138
4.152
4.028
4.039
26,760,866
-0.15(-3.69%)
Jan 13, 2009
4.272
4.311
4.142
4.193
33,038,470
-0.06(-1.50%)
Jan 12, 2009
4.272
4.315
4.222
4.257
24,112,490
-0.03(-0.77%)
Jan 09, 2009
4.431
4.486
4.251
4.290
34,014,668
-0.14(-3.21%)
Jan 08, 2009
4.431
4.472
4.278
4.433
41,530,540
-0.05(-1.01%)
Jan 07, 2009
4.433
4.540
4.404
4.478
28,494,978
+0.00(+0.00%)
Jan 06, 2009
4.460
4.528
4.342
4.478
27,511,638
+0.07(+1.50%)
Jan 05, 2009
4.426
4.476
4.330
4.412
26,236,382
-0.03(-0.74%)
Jan 02, 2009
4.210
4.466
4.210
4.445
0
+0.20(+4.76%)
Jan 01, 2009
4.129
4.292
4.107
4.243
0
+0.00(+0.00%)
Dec 31, 2008
4.129
4.292
4.107
4.243
14,843,894
+0.11(+2.64%)
Dec 30, 2008
4.094
4.142
4.049
4.134
14,558,711
+0.06(+1.52%)
Dec 29, 2008
4.127
4.140
4.045
4.072
13,036,886
-0.06(-1.50%)
Dec 26, 2008
4.099
4.162
4.099
4.134
0
+0.05(+1.21%)
Dec 24, 2008
4.105
4.123
4.020
4.084
5,935,244
+0.06(+1.43%)
Dec 23, 2008
4.148
4.156
3.973
4.026
26,830,832
-0.06(-1.56%)
Dec 22, 2008
4.259
4.259
4.043
4.090
23,779,644
-0.17(-3.97%)
Dec 19, 2008
4.303
4.346
4.187
4.259
36,295,828
+0.00(+0.00%)
Dec 18, 2008
4.348
4.373
4.220
4.259
32,120,682
-0.06(-1.38%)
Dec 17, 2008
4.167
4.371
4.152
4.319
42,925,492
+0.11(+2.65%)
Dec 16, 2008
4.105
4.249
4.066
4.208
37,549,864
+0.14(+3.45%)
Dec 15, 2008
4.123
4.146
4.006
4.068
22,492,122
-0.02(-0.40%)
Dec 12, 2008
3.991
4.115
3.960
4.084
0
+0.01(+0.20%)
Dec 11, 2008
4.189
4.191
4.049
4.076
26,408,212
-0.15(-3.52%)
Dec 10, 2008
4.171
4.259
4.107
4.224
24,995,692
+0.08(+2.04%)
Dec 09, 2008
4.323
4.416
4.111
4.140
30,679,942
-0.22(-5.06%)
Dec 08, 2008
4.239
4.453
4.183
4.361
36,266,388
+0.22(+5.28%)
Dec 05, 2008
3.948
4.165
3.717
4.142
0
+0.16(+4.10%)
Dec 04, 2008
4.179
4.200
3.917
3.979
57,543,200
-0.34(-7.88%)
Dec 03, 2008
4.231
4.352
4.109
4.319
37,933,696
+0.13(+3.10%)
Dec 02, 2008
4.226
4.301
4.111
4.189
33,421,508
+0.00(+0.10%)
Dec 01, 2008
4.622
4.629
4.179
4.185
38,481,996
-0.52(-11.09%)
Nov 28, 2008
4.651
4.816
4.651
4.707
13,397,520
+0.02(+0.53%)
Nov 26, 2008
4.317
4.711
4.317
4.682
35,161,044
+0.30(+6.82%)
Nov 25, 2008
4.408
4.528
4.235
4.383
30,753,288
+0.02(+0.57%)
Nov 24, 2008
4.253
4.503
4.037
4.358
49,561,256
+0.25(+5.97%)
Nov 21, 2008
3.874
4.125
3.775
4.113
47,716,296
+0.30(+7.96%)
Nov 20, 2008
3.731
4.080
3.672
3.810
40,868,040
+0.01(+0.27%)
Nov 19, 2008
4.187
4.187
3.787
3.799
48,480,184
-0.34(-8.13%)
Nov 18, 2008
4.243
4.309
4.024
4.136
44,323,168
-0.12(-2.76%)
Nov 17, 2008
4.356
4.460
4.253
4.253
34,354,324
-0.14(-3.28%)
Nov 14, 2008
4.600
4.631
4.352
4.398
0
-0.27(-5.71%)
Nov 13, 2008
4.503
4.668
4.160
4.664
60,155,804
+0.18(+3.95%)
Nov 12, 2008
4.697
4.711
4.441
4.486
44,992,960
-0.35(-7.25%)
Nov 11, 2008
4.744
4.971
4.635
4.837
42,448,968
-0.05(-1.05%)
Nov 10, 2008
5.082
5.101
4.818
4.889
26,942,276
-0.10(-2.03%)
Nov 07, 2008
4.955
5.029
4.889
4.990
0
+0.04(+0.75%)
Nov 06, 2008
5.361
5.452
4.909
4.952
54,677,624
-0.41(-7.62%)
Nov 05, 2008
5.365
5.489
5.334
5.361
34,924,464
-0.08(-1.48%)
Nov 04, 2008
5.435
5.460
5.241
5.441
28,723,124
+0.08(+1.46%)
Nov 03, 2008
5.516
5.542
5.287
5.363
40,433,268
-0.16(-2.84%)
Oct 31, 2008
5.540
5.613
5.397
5.520
0
+0.01(+0.22%)
Oct 30, 2008
5.635
5.720
5.423
5.507
37,025,808
+0.02(+0.41%)
Oct 29, 2008
5.221
5.778
5.148
5.485
51,084,924
+0.25(+4.77%)
Oct 28, 2008
4.880
5.237
4.785
5.235
39,379,780
+0.47(+9.92%)
Oct 27, 2008
4.810
5.062
4.563
4.763
31,151,552
-0.11(-2.29%)
Oct 24, 2008
4.785
5.138
4.785
4.874
0
-0.19(-3.79%)
Oct 23, 2008
5.235
5.324
4.851
5.066
43,762,340
-0.12(-2.27%)
Oct 22, 2008
5.417
5.522
5.031
5.184
42,959,112
-0.34(-6.20%)
Oct 21, 2008
5.503
5.788
5.503
5.526
32,990,746
-0.16(-2.76%)
Oct 20, 2008
5.627
5.707
5.382
5.683
38,155,468
+0.12(+2.11%)
Oct 17, 2008
5.481
5.790
5.481
5.565
0
-0.13(-2.21%)
Oct 16, 2008
5.274
5.691
5.190
5.691
50,342,992
+0.36(+6.73%)
Oct 15, 2008
5.592
5.646
5.326
5.332
46,004,296
-0.26(-4.68%)
Oct 14, 2008
5.778
5.778
5.404
5.594
47,170,896
+0.02(+0.44%)
Oct 13, 2008
5.584
5.584
5.287
5.569
38,995,504
+0.28(+5.26%)
Oct 10, 2008
4.903
5.627
4.825
5.291
0
+0.10(+1.99%)
Oct 09, 2008
5.503
5.660
5.099
5.188
77,765,376
-0.51(-8.91%)
Oct 08, 2008
5.600
6.136
5.600
5.695
62,922,512
-0.05(-0.79%)
Oct 07, 2008
6.122
6.209
5.730
5.740
49,921,996
-0.32(-5.34%)
Oct 06, 2008
6.019
6.103
5.730
6.064
53,288,812
-0.10(-1.57%)
Oct 03, 2008
6.188
6.264
6.114
6.161
0
+0.09(+1.46%)
Oct 02, 2008
6.273
6.322
6.033
6.073
34,035,348
-0.24(-3.85%)
Oct 01, 2008
6.244
6.318
6.147
6.316
38,666,092
+0.02(+0.33%)
Sep 30, 2008
6.380
6.380
6.136
6.295
35,212,692
+0.06(+0.89%)
Sep 29, 2008
6.483
6.642
6.240
6.240
39,166,684
-0.35(-5.35%)
Sep 26, 2008
6.528
6.667
6.421
6.592
0
+0.05(+0.69%)
Sep 25, 2008
6.475
6.702
6.469
6.547
35,049,816
+0.12(+1.80%)
Sep 24, 2008
6.605
6.634
6.406
6.431
24,203,138
-0.14(-2.07%)
Sep 23, 2008
6.508
6.718
6.489
6.568
35,199,096
+0.09(+1.40%)
Sep 22, 2008
6.665
6.933
6.469
6.477
28,174,238
-0.24(-3.53%)
Sep 19, 2008
6.891
7.426
6.673
6.714
0
-0.08(-1.15%)
Sep 18, 2008
6.753
6.850
6.446
6.792
46,393,676
+0.13(+1.98%)
Sep 17, 2008
6.939
7.048
6.652
6.660
63,979,664
-0.40(-5.64%)
Sep 16, 2008
6.683
7.186
6.683
7.058
54,048,636
+0.20(+2.95%)
Sep 15, 2008
6.827
7.067
6.807
6.856
36,469,572
-0.16(-2.24%)
Sep 12, 2008
7.116
7.221
6.970
7.013
0
-0.21(-2.94%)
Sep 11, 2008
6.992
7.226
6.984
7.226
36,434,800
+0.10(+1.45%)
Sep 10, 2008
7.226
7.226
6.980
7.122
40,487,920
+0.07(+0.99%)
Sep 09, 2008
7.254
7.298
7.046
7.052
42,627,820
-0.17(-2.40%)
Sep 08, 2008
7.219
7.269
7.052
7.226
41,796,032
+0.14(+1.92%)
Sep 05, 2008
6.813
7.098
6.807
7.089
0
+0.06(+0.88%)
Sep 04, 2008
7.271
7.335
7.009
7.028
66,894,304
-0.56(-7.39%)
Sep 03, 2008
7.465
7.615
7.413
7.589
37,561,232
+0.09(+1.27%)
Sep 02, 2008
7.589
7.626
7.477
7.494
35,600,596
+0.02(+0.25%)
Aug 29, 2008
7.537
7.673
7.467
7.475
0
-0.06(-0.82%)
Aug 28, 2008
7.438
7.545
7.360
7.537
30,371,580
+0.14(+1.92%)
Aug 27, 2008
7.269
7.421
7.219
7.395
33,558,100
+0.05(+0.62%)
Aug 26, 2008
7.333
7.364
7.248
7.349
29,762,662
+0.02(+0.23%)
Aug 25, 2008
7.378
7.405
7.318
7.333
31,743,298
-0.09(-1.22%)
Aug 22, 2008
7.289
7.430
7.289
7.424
0
+0.16(+2.24%)
Aug 21, 2008
7.139
7.329
7.075
7.261
30,415,446
+0.07(+0.95%)
Aug 20, 2008
7.219
7.256
7.106
7.193
31,424,524
+0.02(+0.29%)
Aug 19, 2008
7.310
7.312
7.114
7.172
21,703,292
-0.17(-2.30%)
Aug 18, 2008
7.457
7.508
7.294
7.341
20,209,078
-0.08(-1.03%)
Aug 15, 2008
7.426
7.589
7.364
7.417
0
-0.02(-0.25%)
Aug 14, 2008
7.395
7.566
7.335
7.436
38,696,300
+0.05(+0.73%)
Aug 13, 2008
7.368
7.442
7.211
7.382
48,943,352
-0.08(-1.05%)
Aug 12, 2008
7.477
7.578
7.374
7.461
46,490,580
-0.17(-2.24%)
Aug 11, 2008
7.591
7.739
7.488
7.632
79,568,640
+0.03(+0.35%)
Aug 08, 2008
7.234
7.622
7.217
7.605
46,511,392
+0.38(+5.28%)
Aug 07, 2008
7.083
7.298
6.922
7.223
39,515,112
+0.11(+1.60%)
Aug 06, 2008
7.254
7.310
7.075
7.110
38,470,348
-0.19(-2.57%)
Aug 05, 2008
6.970
7.351
6.957
7.298
46,964,156
+0.39(+5.64%)
Aug 04, 2008
7.023
7.056
6.807
6.908
31,924,864
-0.12(-1.70%)
Aug 01, 2008
7.007
7.102
6.834
7.028
34,660,420
+0.07(+1.07%)
Jul 31, 2008
6.999
7.164
6.867
6.953
34,880,124
-0.09(-1.29%)
Jul 30, 2008
7.040
7.221
6.900
7.044
34,086,928
+0.02(+0.35%)
Jul 29, 2008
7.019
7.052
6.695
7.019
39,852,464
+0.30(+4.45%)
Jul 28, 2008
6.689
6.776
6.598
6.720
36,338,044
+0.02(+0.34%)
Jul 25, 2008
6.776
6.976
6.650
6.698
33,723,280
-0.08(-1.13%)
Jul 24, 2008
6.873
6.990
6.739
6.774
37,674,956
-0.24(-3.41%)
Jul 23, 2008
7.223
7.318
6.966
7.013
45,970,052
-0.21(-2.86%)
Jul 22, 2008
7.003
7.242
6.980
7.219
25,526,876
+0.18(+2.58%)
Jul 21, 2008
7.160
7.226
6.926
7.038
26,931,900
-0.09(-1.22%)
Jul 18, 2008
7.516
7.516
7.122
7.124
37,690,332
-0.15(-2.07%)
Jul 17, 2008
7.069
7.335
6.955
7.275
45,175,676
+0.23(+3.28%)
Jul 16, 2008
6.741
7.081
6.660
7.044
45,259,188
+0.32(+4.69%)
Jul 15, 2008
6.621
6.792
6.497
6.728
46,156,180
+0.07(+1.02%)
Jul 14, 2008
6.557
6.743
6.514
6.660
31,574,454
+0.19(+3.00%)
Jul 11, 2008
6.396
6.607
6.297
6.466
37,273,000
-0.06(-0.92%)
Jul 10, 2008
6.615
6.718
6.473
6.526
36,048,604
+0.00(+0.03%)
Jul 09, 2008
6.714
6.714
6.495
6.524
25,242,352
-0.17(-2.56%)
Jul 08, 2008
6.417
6.706
6.392
6.695
27,676,134
+0.27(+4.27%)
Jul 07, 2008
6.475
6.627
6.372
6.421
32,331,020
-0.02(-0.32%)
Jul 04, 2008
6.485
6.539
6.324
6.442
14,005,725
+0.00(+0.00%)
Jul 03, 2008
6.485
6.539
6.324
6.442
14,005,725
+0.00(+0.00%)
Jul 02, 2008
6.596
6.611
6.442
6.442
24,179,804
-0.14(-2.16%)
Jul 01, 2008
6.394
6.601
6.357
6.584
29,843,964
+0.09(+1.43%)
Jun 30, 2008
6.423
6.720
6.419
6.491
33,886,344
-0.08(-1.19%)
Jun 27, 2008
6.722
6.753
6.473
6.570
25,614,752
-0.01(-0.22%)
Jun 26, 2008
6.605
6.724
6.572
6.584
24,988,526
-0.13(-1.91%)
Jun 25, 2008
6.578
6.847
6.547
6.712
34,745,780
+0.16(+2.49%)
Jun 24, 2008
6.559
6.652
6.477
6.549
40,215,176
-0.05(-0.81%)
Jun 23, 2008
6.739
6.768
6.578
6.603
27,871,108
-0.09(-1.42%)
Jun 20, 2008
6.788
6.807
6.625
6.698
23,939,568
-0.13(-1.90%)
Jun 19, 2008
6.652
6.842
6.646
6.827
19,790,698
+0.18(+2.67%)
Jun 18, 2008
6.662
6.761
6.605
6.650
21,679,014
-0.06(-0.92%)
Jun 17, 2008
6.900
6.937
6.693
6.712
15,655,064
-0.18(-2.60%)
Jun 16, 2008
6.848
6.933
6.710
6.891
24,422,490
+0.07(+1.03%)
Jun 13, 2008
6.755
6.830
6.706
6.821
20,474,748
+0.15(+2.23%)
Jun 12, 2008
6.516
6.777
6.497
6.673
28,502,090
+0.22(+3.42%)
Jun 11, 2008
6.584
6.660
6.431
6.452
21,251,044
-0.21(-3.13%)
Jun 10, 2008
6.557
6.712
6.431
6.660
28,404,716
+0.18(+2.77%)
Jun 09, 2008
6.510
6.578
6.423
6.481
20,218,818
-0.04(-0.60%)
Jun 06, 2008
6.689
6.722
6.485
6.520
27,607,984
-0.28(-4.07%)
Jun 05, 2008
6.708
6.860
6.662
6.797
24,586,078
+0.15(+2.23%)
Jun 04, 2008
6.535
6.720
6.535
6.648
19,358,284
+0.04(+0.59%)
Jun 03, 2008
6.526
6.642
6.524
6.609
23,199,548
+0.09(+1.46%)
Jun 02, 2008
6.497
6.555
6.359
6.514
22,357,060
-0.10(-1.50%)
May 30, 2008
6.638
6.652
6.539
6.613
14,410,093
-0.02(-0.37%)
May 29, 2008
6.549
6.681
6.471
6.638
18,063,664
+0.09(+1.32%)
May 28, 2008
6.565
6.629
6.450
6.551
19,754,770
+0.02(+0.25%)
May 27, 2008
6.460
6.619
6.429
6.535
21,272,710
+0.09(+1.47%)
May 26, 2008
6.448
6.530
6.326
6.440
0
+0.00(+0.00%)
May 23, 2008
6.448
6.530
6.326
6.440
30,025,092
-0.02(-0.38%)
May 22, 2008
6.423
6.549
6.363
6.464
15,629,398
+0.06(+0.97%)
May 21, 2008
6.489
6.522
6.386
6.403
30,945,316
-0.07(-1.08%)
May 20, 2008
6.520
6.528
6.396
6.473
21,785,090
-0.07(-1.04%)
May 19, 2008
6.557
6.642
6.502
6.541
19,614,892
-0.02(-0.38%)
May 16, 2008
6.700
6.700
6.471
6.565
25,459,822
-0.04(-0.66%)
May 15, 2008
6.493
6.619
6.403
6.609
24,519,990
+0.13(+2.04%)
May 14, 2008
6.363
6.598
6.363
6.477
30,436,500
+0.15(+2.45%)
May 13, 2008
6.665
6.665
6.254
6.322
55,449,660
-0.31(-4.64%)
May 12, 2008
6.425
6.685
6.425
6.629
22,239,984
+0.23(+3.54%)
May 09, 2008
6.380
6.514
6.289
6.403
27,031,626
+0.01(+0.13%)
May 08, 2008
6.611
6.673
6.349
6.394
37,287,512
-0.15(-2.36%)
May 07, 2008
6.619
6.710
6.541
6.549
17,961,312
-0.06(-0.91%)
May 06, 2008
6.464
6.646
6.413
6.609
21,730,612
+0.12(+1.88%)
May 05, 2008
6.578
6.650
6.462
6.487
28,311,032
-0.14(-2.12%)
May 02, 2008
6.887
6.972
6.609
6.627
31,295,070
-0.18(-2.64%)
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.