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
Netflix
(NQ:
NFLX
)
613.66
-2.93 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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, 2010
10.61
10.72
10.53
10.53
5,714,617
-0.19(-1.76%)
Mar 30, 2010
10.70
10.81
10.63
10.72
7,661,912
+0.17(+1.57%)
Mar 29, 2010
10.70
10.71
10.52
10.56
5,601,224
-0.06(-0.54%)
Mar 26, 2010
10.50
10.70
10.48
10.61
5,427,310
+0.11(+1.03%)
Mar 25, 2010
10.38
10.71
10.37
10.51
8,349,382
+0.17(+1.62%)
Mar 24, 2010
10.42
10.45
10.32
10.34
3,399,339
-0.08(-0.81%)
Mar 23, 2010
10.43
10.50
10.29
10.42
4,978,645
+0.01(+0.10%)
Mar 22, 2010
10.05
10.43
10.01
10.41
7,215,795
+0.35(+3.46%)
Mar 19, 2010
10.10
10.13
10.01
10.06
9,907,086
-0.01(-0.13%)
Mar 18, 2010
10.10
10.16
10.06
10.08
3,592,910
-0.05(-0.54%)
Mar 17, 2010
10.13
10.25
10.06
10.13
4,390,281
+0.04(+0.41%)
Mar 16, 2010
9.936
10.12
9.936
10.09
8,497,916
+0.15(+1.48%)
Mar 15, 2010
9.924
9.997
9.880
9.943
7,012,431
-0.05(-0.54%)
Mar 12, 2010
10.02
10.07
9.903
9.997
9,372,195
-0.17(-1.70%)
Mar 11, 2010
10.16
10.23
10.06
10.17
8,457,281
-0.01(-0.13%)
Mar 10, 2010
10.04
10.22
10.01
10.18
7,744,288
+0.19(+1.92%)
Mar 09, 2010
9.743
10.19
9.736
9.991
14,179,906
+0.18(+1.83%)
Mar 08, 2010
9.713
9.823
9.689
9.811
6,064,071
+0.15(+1.52%)
Mar 05, 2010
9.750
9.814
9.576
9.664
9,117,416
-0.05(-0.53%)
Mar 04, 2010
9.600
9.796
9.591
9.716
7,062,971
+0.07(+0.68%)
Mar 03, 2010
9.447
9.770
9.374
9.650
22,049,026
-0.20(-2.07%)
Mar 02, 2010
9.999
10.00
9.831
9.854
11,956,076
-0.10(-1.03%)
Mar 01, 2010
9.431
9.964
9.431
9.957
12,866,160
+0.52(+5.53%)
Feb 26, 2010
9.380
9.547
9.329
9.436
8,621,725
+0.06(+0.67%)
Feb 25, 2010
9.141
9.374
9.014
9.373
10,717,679
+0.13(+1.42%)
Feb 24, 2010
9.244
9.340
9.166
9.241
12,005,699
+0.05(+0.53%)
Feb 23, 2010
9.266
9.321
9.167
9.193
13,048,881
-0.13(-1.41%)
Feb 22, 2010
9.577
9.614
9.116
9.324
35,297,960
-0.20(-2.07%)
Feb 19, 2010
9.407
9.581
9.361
9.521
8,812,328
+0.08(+0.83%)
Feb 18, 2010
9.130
9.467
9.127
9.443
8,805,713
+0.23(+2.46%)
Feb 17, 2010
9.256
9.256
9.061
9.216
8,133,474
-0.05(-0.54%)
Feb 16, 2010
9.089
9.287
9.071
9.266
9,922,374
+0.24(+2.66%)
Feb 12, 2010
9.000
9.026
9.026
9.026
58,858,796
-0.03(-0.28%)
Feb 11, 2010
8.744
9.070
8.729
9.051
7,204,511
+0.27(+3.04%)
Feb 10, 2010
8.873
8.919
8.720
8.784
5,807,318
-0.09(-1.03%)
Feb 09, 2010
8.723
8.880
8.710
8.876
8,811,915
+0.18(+2.02%)
Feb 08, 2010
8.706
8.816
8.571
8.700
9,345,896
+0.01(+0.10%)
Feb 05, 2010
8.596
8.716
8.469
8.691
11,099,284
+0.07(+0.83%)
Feb 04, 2010
8.764
8.893
8.590
8.620
11,025,966
-0.23(-2.60%)
Feb 03, 2010
8.836
8.983
8.761
8.850
8,760,556
+0.01(+0.16%)
Feb 02, 2010
8.700
8.879
8.696
8.836
10,167,892
+0.12(+1.34%)
Feb 01, 2010
8.830
8.981
8.533
8.719
18,914,258
-0.17(-1.96%)
Jan 29, 2010
8.963
9.224
8.793
8.893
24,607,322
-0.11(-1.25%)
Jan 28, 2010
8.813
9.121
8.676
9.006
77,352,136
+1.72(+23.68%)
Jan 27, 2010
7.143
7.311
6.993
7.281
22,712,912
+0.15(+2.04%)
Jan 26, 2010
6.960
7.179
6.937
7.136
11,343,415
+0.12(+1.67%)
Jan 25, 2010
7.293
7.357
6.931
7.019
13,790,741
-0.25(-3.46%)
Jan 22, 2010
7.297
7.484
7.214
7.270
9,395,841
-0.04(-0.59%)
Jan 21, 2010
7.217
7.454
7.214
7.313
8,614,711
-0.01(-0.10%)
Jan 20, 2010
7.266
7.493
7.221
7.320
9,684,647
+0.01(+0.08%)
Jan 19, 2010
7.250
7.383
7.243
7.314
5,302,122
+0.04(+0.49%)
Jan 15, 2010
7.246
7.279
7.279
7.279
91,218,392
-0.01(-0.08%)
Jan 14, 2010
7.519
7.576
7.270
7.284
17,684,954
-0.42(-5.50%)
Jan 13, 2010
7.613
7.754
7.559
7.709
14,421,553
+0.23(+3.04%)
Jan 12, 2010
7.529
7.583
7.451
7.481
6,329,504
-0.12(-1.62%)
Jan 11, 2010
7.660
7.704
7.529
7.604
6,783,307
-0.01(-0.13%)
Jan 08, 2010
7.499
7.743
7.466
7.614
8,180,696
+0.13(+1.72%)
Jan 07, 2010
7.731
7.757
7.463
7.486
9,955,204
-0.13(-1.73%)
Jan 06, 2010
7.361
7.673
7.197
7.617
23,290,006
+0.26(+3.51%)
Jan 05, 2010
7.653
7.657
7.259
7.359
23,752,580
-0.28(-3.68%)
Jan 04, 2010
7.931
7.961
7.566
7.640
17,239,376
-0.23(-2.92%)
Dec 31, 2009
7.947
7.870
7.870
7.870
37,039,100
-0.08(-0.97%)
Dec 30, 2009
8.144
8.144
7.893
7.947
4,636,863
-0.19(-2.37%)
Dec 29, 2009
8.260
8.284
8.134
8.140
4,838,575
-0.05(-0.63%)
Dec 28, 2009
8.103
8.286
8.103
8.191
6,005,481
+0.06(+0.79%)
Dec 24, 2009
8.136
8.241
8.076
8.127
3,035,073
+0.01(+0.07%)
Dec 23, 2009
7.736
8.133
7.731
8.121
10,452,393
+0.46(+6.04%)
Dec 22, 2009
7.714
7.886
7.630
7.659
11,583,823
-0.05(-0.65%)
Dec 21, 2009
7.604
7.747
7.579
7.709
6,855,008
+0.10(+1.30%)
Dec 18, 2009
7.701
7.711
7.571
7.610
10,441,529
-0.07(-0.86%)
Dec 17, 2009
7.794
7.831
7.671
7.676
10,090,619
-0.19(-2.45%)
Dec 16, 2009
8.101
8.131
7.813
7.869
17,006,982
-0.26(-3.23%)
Dec 15, 2009
8.023
8.214
7.986
8.131
5,581,779
+0.07(+0.90%)
Dec 14, 2009
8.049
8.074
7.930
8.059
4,818,121
+0.10(+1.27%)
Dec 11, 2009
8.119
8.143
7.914
7.957
5,078,052
-0.15(-1.83%)
Dec 10, 2009
7.951
8.164
7.951
8.106
5,913,543
+0.11(+1.39%)
Dec 09, 2009
8.010
8.034
7.844
7.994
5,146,330
+0.01(+0.07%)
Dec 08, 2009
7.924
8.017
7.823
7.989
7,777,307
+0.00(+0.02%)
Dec 07, 2009
8.140
8.140
7.929
7.987
9,392,033
-0.05(-0.57%)
Dec 04, 2009
8.294
8.349
7.871
8.033
11,601,302
-0.25(-3.04%)
Dec 03, 2009
8.440
8.499
8.247
8.284
8,533,777
-0.14(-1.71%)
Dec 02, 2009
8.337
8.543
8.294
8.429
9,093,546
+0.11(+1.32%)
Dec 01, 2009
8.216
8.396
8.101
8.319
13,823,235
-0.06(-0.68%)
Nov 30, 2009
8.279
8.403
8.130
8.376
9,074,296
+0.11(+1.35%)
Nov 27, 2009
8.187
8.360
7.816
8.264
5,754,657
-0.20(-2.31%)
Nov 25, 2009
8.524
8.551
8.400
8.460
7,613,801
-0.06(-0.75%)
Nov 24, 2009
8.346
8.626
8.300
8.524
10,400,138
-0.10(-1.18%)
Nov 23, 2009
8.643
8.711
8.580
8.626
4,852,883
+0.06(+0.68%)
Nov 20, 2009
8.519
8.584
8.331
8.567
7,789,396
-0.04(-0.48%)
Nov 19, 2009
8.671
8.710
8.563
8.609
4,040,371
-0.12(-1.42%)
Nov 18, 2009
8.687
8.807
8.606
8.733
6,591,108
+0.05(+0.63%)
Nov 17, 2009
8.519
8.713
8.430
8.679
9,716,532
+0.18(+2.17%)
Nov 16, 2009
8.509
8.626
8.460
8.494
8,024,505
+0.02(+0.22%)
Nov 13, 2009
8.266
8.486
8.219
8.476
5,476,996
+0.16(+1.96%)
Nov 12, 2009
8.493
8.548
8.293
8.313
5,186,489
-0.18(-2.10%)
Nov 11, 2009
8.444
8.556
8.349
8.491
10,471,832
+0.15(+1.78%)
Nov 10, 2009
8.130
8.483
8.110
8.343
13,187,866
+0.17(+2.10%)
Nov 09, 2009
7.949
8.210
7.929
8.171
8,534,778
+0.19(+2.40%)
Nov 06, 2009
7.851
8.003
7.714
7.980
12,006,427
-0.08(-0.94%)
Nov 05, 2009
7.706
8.119
7.656
8.056
13,412,090
+0.32(+4.12%)
Nov 04, 2009
7.727
7.857
7.714
7.737
7,727,789
+0.06(+0.76%)
Nov 03, 2009
7.596
7.757
7.516
7.679
10,737,552
-0.01(-0.09%)
Nov 02, 2009
7.597
7.769
7.514
7.686
5,878,529
+0.05(+0.65%)
Oct 30, 2009
7.859
7.998
7.620
7.636
9,432,206
-0.27(-3.38%)
Oct 29, 2009
7.670
7.907
7.571
7.903
9,852,402
+0.25(+3.32%)
Oct 28, 2009
7.827
7.906
7.574
7.649
11,094,727
-0.10(-1.29%)
Oct 27, 2009
7.890
7.919
7.729
7.749
8,757,154
-0.13(-1.69%)
Oct 26, 2009
7.966
8.107
7.860
7.881
11,316,122
+0.04(+0.51%)
Oct 23, 2009
7.738
8.214
7.104
7.841
50,789,492
+0.75(+10.60%)
Oct 22, 2009
6.867
7.103
6.794
7.090
8,576,652
+0.25(+3.72%)
Oct 21, 2009
7.006
7.070
6.826
6.836
6,847,308
-0.16(-2.27%)
Oct 20, 2009
6.994
7.249
6.970
6.994
7,755,369
-0.12(-1.69%)
Oct 19, 2009
7.121
7.204
7.010
7.114
5,579,791
+0.12(+1.65%)
Oct 16, 2009
7.080
7.121
6.861
6.999
8,268,938
-0.19(-2.70%)
Oct 15, 2009
6.754
7.276
6.754
7.193
18,520,040
+0.33(+4.74%)
Oct 14, 2009
6.703
6.870
6.651
6.867
7,654,772
+0.23(+3.40%)
Oct 13, 2009
6.580
6.709
6.563
6.641
4,311,671
+0.06(+0.93%)
Oct 12, 2009
6.733
6.826
6.566
6.580
7,389,990
-0.12(-1.81%)
Oct 09, 2009
6.620
6.703
6.589
6.701
4,810,274
+0.12(+1.89%)
Oct 08, 2009
6.590
6.703
6.550
6.577
6,747,236
-0.03(-0.45%)
Oct 07, 2009
6.574
6.660
6.551
6.607
3,904,424
+0.01(+0.17%)
Oct 06, 2009
6.496
6.607
6.494
6.596
5,469,604
+0.11(+1.65%)
Oct 05, 2009
6.429
6.534
6.395
6.489
8,049,789
+0.10(+1.57%)
Oct 02, 2009
6.363
6.547
6.329
6.389
5,773,179
+0.01(+0.22%)
Oct 01, 2009
6.536
6.561
6.332
6.374
8,479,366
-0.22(-3.36%)
Sep 30, 2009
6.687
6.731
6.499
6.596
6,713,993
-0.01(-0.19%)
Sep 29, 2009
6.574
6.744
6.529
6.609
9,739,149
+0.04(+0.63%)
Sep 28, 2009
6.591
6.699
6.503
6.567
9,012,367
-0.04(-0.63%)
Sep 25, 2009
6.614
6.706
6.571
6.609
4,308,500
-0.05(-0.77%)
Sep 24, 2009
6.736
6.736
6.597
6.660
3,733,785
-0.03(-0.49%)
Sep 23, 2009
6.850
6.856
6.686
6.693
5,079,249
-0.13(-1.84%)
Sep 22, 2009
6.843
6.886
6.760
6.819
6,386,561
+0.03(+0.48%)
Sep 21, 2009
6.667
6.841
6.654
6.786
8,175,117
+0.01(+0.21%)
Sep 18, 2009
6.586
6.780
6.534
6.771
12,327,223
+0.14(+2.07%)
Sep 17, 2009
6.616
6.721
6.580
6.634
6,532,644
-0.05(-0.77%)
Sep 16, 2009
6.470
6.714
6.464
6.686
12,653,122
+0.26(+4.07%)
Sep 15, 2009
6.280
6.429
6.171
6.424
10,293,185
+0.24(+3.90%)
Sep 14, 2009
6.079
6.193
5.983
6.183
5,656,601
+0.09(+1.45%)
Sep 11, 2009
6.251
6.264
6.066
6.094
6,797,496
-0.12(-1.93%)
Sep 10, 2009
6.144
6.393
6.144
6.214
10,403,596
+0.04(+0.62%)
Sep 09, 2009
5.914
6.281
5.914
6.176
17,746,890
+0.25(+4.22%)
Sep 08, 2009
5.900
5.976
5.829
5.926
7,307,726
+0.08(+1.29%)
Sep 04, 2009
5.726
5.877
5.714
5.850
8,541,603
+0.09(+1.64%)
Sep 03, 2009
5.901
5.929
5.610
5.756
19,494,138
-0.21(-3.57%)
Sep 02, 2009
5.956
6.060
5.949
5.969
6,498,008
-0.05(-0.88%)
Sep 01, 2009
6.170
6.341
5.953
6.021
10,954,741
-0.21(-3.39%)
Aug 31, 2009
6.306
6.376
6.174
6.233
5,677,776
-0.08(-1.33%)
Aug 28, 2009
6.361
6.413
6.291
6.317
7,204,511
+0.07(+1.07%)
Aug 27, 2009
6.241
6.293
6.124
6.250
9,685,949
-0.03(-0.50%)
Aug 26, 2009
6.331
6.394
6.254
6.281
5,680,471
-0.07(-1.10%)
Aug 25, 2009
6.403
6.414
6.320
6.351
7,168,342
+0.02(+0.32%)
Aug 24, 2009
6.474
6.550
6.329
6.331
7,900,395
-0.11(-1.73%)
Aug 21, 2009
6.487
6.514
6.421
6.443
8,525,412
+0.02(+0.27%)
Aug 20, 2009
6.381
6.514
6.373
6.426
6,836,507
+0.02(+0.25%)
Aug 19, 2009
6.257
6.536
6.246
6.410
9,780,113
+0.19(+3.03%)
Aug 18, 2009
6.154
6.234
6.124
6.221
4,277,875
+0.06(+1.02%)
Aug 17, 2009
6.256
6.256
6.073
6.159
6,271,439
-0.20(-3.10%)
Aug 14, 2009
6.584
6.594
6.311
6.356
7,934,667
-0.26(-3.87%)
Aug 13, 2009
6.574
6.667
6.446
6.611
5,262,719
+0.00(+0.00%)
Aug 12, 2009
6.586
6.657
6.484
6.611
6,156,611
+0.03(+0.41%)
Aug 11, 2009
6.550
6.617
6.514
6.584
5,895,882
+0.04(+0.63%)
Aug 10, 2009
6.411
6.561
6.366
6.543
7,541,743
+0.11(+1.78%)
Aug 07, 2009
6.329
6.457
6.259
6.429
9,181,137
+0.21(+3.45%)
Aug 06, 2009
6.286
6.356
6.200
6.214
7,715,959
-0.12(-1.83%)
Aug 05, 2009
6.339
6.357
6.246
6.330
6,419,118
+0.02(+0.29%)
Aug 04, 2009
6.400
6.414
6.236
6.311
8,517,299
-0.11(-1.76%)
Aug 03, 2009
6.336
6.424
6.259
6.424
8,443,876
+0.15(+2.34%)
Jul 31, 2009
6.194
6.349
6.193
6.277
7,629,670
+0.05(+0.76%)
Jul 30, 2009
6.081
6.304
6.077
6.230
10,225,775
+0.13(+2.13%)
Jul 29, 2009
6.014
6.174
6.000
6.100
8,586,592
+0.05(+0.85%)
Jul 28, 2009
5.841
6.067
5.821
6.049
11,682,166
+0.09(+1.53%)
Jul 27, 2009
5.968
6.040
5.846
5.957
15,505,412
-0.07(-1.18%)
Jul 24, 2009
6.321
6.367
5.984
6.029
35,727,124
-0.61(-9.17%)
Jul 23, 2009
6.547
6.813
6.507
6.637
20,060,180
+0.17(+2.61%)
Jul 22, 2009
6.379
6.547
6.359
6.469
9,832,914
+0.07(+1.12%)
Jul 21, 2009
6.404
6.427
6.191
6.397
9,128,623
-0.01(-0.09%)
Jul 20, 2009
6.359
6.426
6.233
6.403
9,680,734
+0.10(+1.54%)
Jul 17, 2009
6.303
6.376
6.249
6.306
8,305,954
+0.00(+0.02%)
Jul 16, 2009
6.257
6.324
6.161
6.304
8,621,711
-0.04(-0.63%)
Jul 15, 2009
6.259
6.346
6.187
6.344
9,424,674
+0.16(+2.56%)
Jul 14, 2009
6.061
6.221
5.971
6.186
13,967,288
+0.16(+2.63%)
Jul 13, 2009
6.033
6.153
5.694
6.027
29,690,198
+0.30(+5.29%)
Jul 10, 2009
5.626
5.767
5.626
5.724
5,254,284
+0.02(+0.30%)
Jul 09, 2009
5.616
5.734
5.589
5.707
12,083,805
+0.18(+3.23%)
Jul 08, 2009
5.521
5.553
5.419
5.529
7,617,042
-0.01(-0.26%)
Jul 07, 2009
5.679
5.750
5.526
5.543
7,216,264
-0.14(-2.46%)
Jul 06, 2009
5.641
5.767
5.594
5.683
7,911,574
-0.02(-0.35%)
Jul 02, 2009
5.846
5.857
5.673
5.703
7,030,288
-0.10(-1.72%)
Jul 01, 2009
5.940
6.067
5.779
5.803
8,613,255
-0.10(-1.74%)
Jun 30, 2009
5.927
5.969
5.702
5.906
11,391,218
+0.02(+0.34%)
Jun 29, 2009
5.797
5.970
5.743
5.886
8,627,815
+0.12(+2.06%)
Jun 26, 2009
5.903
6.097
5.765
5.767
48,480,200
-0.11(-1.80%)
Jun 25, 2009
5.790
5.883
5.591
5.873
9,096,997
+0.22(+3.84%)
Jun 24, 2009
5.683
5.746
5.620
5.656
8,350,824
+0.00(+0.05%)
Jun 23, 2009
5.714
5.743
5.574
5.653
7,968,358
-0.14(-2.42%)
Jun 22, 2009
5.907
5.907
5.650
5.793
12,356,042
-0.15(-2.50%)
Jun 19, 2009
5.919
6.116
5.917
5.941
15,914,919
+0.04(+0.68%)
Jun 18, 2009
5.857
5.940
5.743
5.901
12,372,513
+0.13(+2.25%)
Jun 17, 2009
5.643
5.870
5.589
5.771
21,541,456
+0.37(+6.79%)
Jun 16, 2009
5.474
5.504
5.359
5.404
11,969,852
-0.05(-0.86%)
Jun 15, 2009
5.351
5.506
5.293
5.451
14,079,568
+0.05(+0.85%)
Jun 12, 2009
5.361
5.424
5.293
5.406
7,498,084
+0.01(+0.26%)
Jun 11, 2009
5.400
5.550
5.349
5.391
8,565,130
-0.02(-0.32%)
Jun 10, 2009
5.653
5.656
5.373
5.409
13,949,151
-0.16(-2.95%)
Jun 09, 2009
5.610
5.661
5.560
5.573
8,009,735
+0.03(+0.52%)
Jun 08, 2009
5.463
5.600
5.433
5.544
8,420,839
-0.05(-0.97%)
Jun 05, 2009
5.757
5.761
5.521
5.599
10,232,586
-0.22(-3.73%)
Jun 04, 2009
5.764
5.849
5.643
5.816
9,455,110
+0.03(+0.52%)
Jun 03, 2009
5.840
5.890
5.691
5.786
7,412,173
-0.10(-1.63%)
Jun 02, 2009
5.834
5.986
5.730
5.881
9,578,002
+0.03(+0.56%)
Jun 01, 2009
5.713
5.886
5.676
5.849
9,717,519
+0.22(+3.86%)
May 29, 2009
5.540
5.656
5.436
5.631
13,691,432
+0.13(+2.28%)
May 28, 2009
5.531
5.610
5.383
5.506
8,086,357
-0.06(-1.00%)
May 27, 2009
5.721
5.771
5.551
5.561
9,294,180
-0.17(-2.89%)
May 26, 2009
5.514
5.773
5.500
5.727
8,135,658
+0.18(+3.32%)
May 22, 2009
5.650
5.694
5.514
5.543
4,261,292
-0.04(-0.79%)
May 21, 2009
5.714
5.806
5.506
5.587
9,964,164
-0.16(-2.83%)
May 20, 2009
5.753
5.971
5.714
5.750
15,792,559
+0.09(+1.56%)
May 19, 2009
5.589
5.756
5.549
5.661
13,829,248
+0.12(+2.22%)
May 18, 2009
5.570
5.629
5.430
5.539
12,097,833
+0.04(+0.70%)
May 15, 2009
5.379
5.626
5.219
5.500
16,592,785
+0.20(+3.83%)
May 14, 2009
5.346
5.363
5.179
5.297
14,254,995
-0.08(-1.51%)
May 13, 2009
5.714
5.714
5.263
5.379
19,575,702
-0.38(-6.65%)
May 12, 2009
5.664
5.806
5.543
5.761
13,067,417
+0.10(+1.84%)
May 11, 2009
5.649
5.714
5.454
5.657
12,990,123
-0.09(-1.54%)
May 08, 2009
5.717
5.800
5.399
5.746
24,914,868
+0.04(+0.63%)
May 07, 2009
6.077
6.186
5.526
5.710
25,173,056
-0.43(-7.02%)
May 06, 2009
6.449
6.495
5.964
6.141
16,202,983
-0.30(-4.70%)
May 05, 2009
6.419
6.499
6.357
6.444
7,007,685
+0.02(+0.38%)
May 04, 2009
6.360
6.546
6.307
6.420
7,936,501
+0.07(+1.03%)
May 01, 2009
6.464
6.486
6.319
6.354
7,327,690
-0.12(-1.83%)
Apr 30, 2009
6.474
6.707
6.451
6.473
12,246,590
+0.01(+0.18%)
Apr 29, 2009
6.500
6.571
6.421
6.461
17,892,070
-0.14(-2.06%)
Apr 28, 2009
6.537
6.804
6.429
6.597
16,545,276
-0.03(-0.41%)
Apr 27, 2009
6.277
6.686
6.231
6.624
29,344,180
+0.52(+8.52%)
Apr 24, 2009
6.219
6.263
6.011
6.104
30,086,698
-0.37(-5.71%)
Apr 23, 2009
6.540
6.569
6.216
6.474
24,576,208
-0.08(-1.22%)
Apr 22, 2009
6.583
6.831
6.476
6.554
12,685,413
-0.10(-1.54%)
Apr 21, 2009
7.063
7.070
6.397
6.657
23,901,260
-0.43(-6.07%)
Apr 20, 2009
6.969
7.101
6.846
7.087
10,650,269
+0.11(+1.60%)
Apr 17, 2009
6.871
7.016
6.787
6.976
8,985,585
+0.08(+1.16%)
Apr 16, 2009
6.679
6.949
6.613
6.896
9,824,913
+0.24(+3.61%)
Apr 15, 2009
6.757
6.809
6.517
6.656
10,912,832
-0.17(-2.53%)
Apr 14, 2009
6.947
6.971
6.780
6.829
16,957,360
-0.23(-3.28%)
Apr 13, 2009
6.707
7.177
6.629
7.060
26,653,192
+0.35(+5.26%)
Apr 09, 2009
6.363
6.713
6.314
6.707
13,816,291
+0.38(+6.03%)
Apr 08, 2009
6.301
6.381
6.274
6.326
6,576,422
+0.08(+1.33%)
Apr 07, 2009
6.350
6.414
6.227
6.243
8,216,382
-0.11(-1.80%)
Apr 06, 2009
6.141
6.377
6.100
6.357
12,506,717
+0.20(+3.32%)
Apr 03, 2009
6.153
6.264
6.081
6.153
7,215,151
-0.01(-0.14%)
Apr 02, 2009
6.253
6.276
6.141
6.161
11,048,618
+0.04(+0.61%)
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.