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
YRC Worldwide
(NQ:
YRCW
)
N/A
UNCHANGED
Last Price
Updated:
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
9.840
10.52
9.140
9.200
2,082,715
+0.31(+3.49%)
Apr 28, 2016
9.710
9.710
8.720
8.890
1,781,595
-0.94(-9.56%)
Apr 27, 2016
9.400
10.14
9.290
9.830
1,274,800
+0.45(+4.80%)
Apr 26, 2016
9.160
9.470
9.117
9.380
666,482
+0.27(+2.91%)
Apr 25, 2016
9.580
9.665
8.905
9.115
729,135
-0.46(-4.85%)
Apr 22, 2016
9.360
9.690
9.360
9.580
426,967
+0.21(+2.24%)
Apr 21, 2016
9.590
9.590
9.250
9.370
354,828
-0.25(-2.60%)
Apr 20, 2016
9.350
9.650
9.250
9.620
462,998
+0.28(+3.00%)
Apr 19, 2016
9.300
9.630
9.230
9.340
442,479
+0.10(+1.08%)
Apr 18, 2016
9.160
9.300
9.025
9.240
356,449
+0.03(+0.33%)
Apr 15, 2016
9.290
9.490
9.160
9.210
283,507
-0.15(-1.60%)
Apr 14, 2016
9.430
9.580
9.230
9.360
299,551
-0.03(-0.32%)
Apr 13, 2016
8.860
9.460
8.850
9.390
716,425
+0.60(+6.83%)
Apr 12, 2016
8.910
8.970
8.530
8.790
758,759
-0.12(-1.35%)
Apr 11, 2016
9.000
9.260
8.880
8.910
279,912
-0.04(-0.45%)
Apr 08, 2016
8.890
9.250
8.870
8.950
406,851
+0.20(+2.29%)
Apr 07, 2016
8.850
9.060
8.660
8.750
432,627
-0.09(-1.02%)
Apr 06, 2016
8.950
9.145
8.590
8.840
531,382
-0.08(-0.90%)
Apr 05, 2016
8.960
9.160
8.880
8.920
454,499
-0.20(-2.19%)
Apr 04, 2016
9.030
9.610
9.000
9.120
437,555
+0.10(+1.11%)
Apr 01, 2016
9.190
9.281
8.990
9.020
502,330
-0.30(-3.22%)
Mar 31, 2016
9.140
9.560
9.070
9.320
426,561
+0.22(+2.42%)
Mar 30, 2016
9.580
9.710
9.060
9.100
658,247
-0.37(-3.91%)
Mar 29, 2016
9.040
9.490
8.680
9.470
491,995
+0.33(+3.61%)
Mar 28, 2016
9.710
9.752
9.100
9.140
463,956
-0.47(-4.89%)
Mar 24, 2016
9.240
9.610
9.610
9.610
284,500
+0.27(+2.89%)
Mar 23, 2016
9.830
9.850
9.340
9.340
472,122
-0.51(-5.18%)
Mar 22, 2016
10.15
10.19
9.720
9.850
417,711
-0.36(-3.53%)
Mar 21, 2016
10.17
10.43
10.06
10.21
472,231
+0.00(+0.00%)
Mar 18, 2016
9.860
10.36
9.430
10.21
1,239,278
+0.42(+4.29%)
Mar 17, 2016
9.370
9.960
9.260
9.790
783,660
+0.43(+4.59%)
Mar 16, 2016
9.030
9.400
9.000
9.360
461,184
+0.31(+3.43%)
Mar 15, 2016
9.200
9.200
8.950
9.050
495,162
-0.20(-2.16%)
Mar 14, 2016
9.410
9.410
9.051
9.250
442,010
-0.22(-2.32%)
Mar 11, 2016
8.990
9.550
8.950
9.470
554,720
+0.64(+7.25%)
Mar 10, 2016
9.180
9.200
8.700
8.830
574,763
-0.27(-2.97%)
Mar 09, 2016
9.040
9.200
8.845
9.100
588,649
+0.16(+1.79%)
Mar 08, 2016
9.290
9.401
8.930
8.940
975,996
-0.44(-4.69%)
Mar 07, 2016
9.240
9.510
9.170
9.380
845,727
+0.10(+1.08%)
Mar 04, 2016
8.850
9.317
8.761
9.280
991,150
+0.44(+4.98%)
Mar 03, 2016
8.490
8.870
8.480
8.840
575,427
+0.40(+4.74%)
Mar 02, 2016
8.650
8.950
8.310
8.440
676,115
-0.20(-2.31%)
Mar 01, 2016
8.160
8.710
8.020
8.640
938,574
+0.59(+7.33%)
Feb 29, 2016
8.440
8.753
8.050
8.050
967,968
-0.38(-4.51%)
Feb 26, 2016
8.100
8.650
7.940
8.430
968,951
+0.43(+5.37%)
Feb 25, 2016
7.910
8.080
7.700
8.000
563,818
+0.09(+1.14%)
Feb 24, 2016
7.850
7.930
7.500
7.910
675,617
-0.21(-2.59%)
Feb 23, 2016
8.270
8.350
7.850
8.120
625,683
-0.19(-2.29%)
Feb 22, 2016
8.210
8.420
8.120
8.310
947,243
+0.22(+2.72%)
Feb 19, 2016
8.280
8.380
7.930
8.090
548,040
-0.29(-3.46%)
Feb 18, 2016
8.330
8.450
8.205
8.380
771,440
+0.05(+0.60%)
Feb 17, 2016
7.980
8.470
7.961
8.330
1,284,717
+0.39(+4.91%)
Feb 16, 2016
7.390
8.100
7.050
7.940
1,297,207
+0.94(+13.43%)
Feb 12, 2016
6.770
7.000
7.000
7.000
819,100
+0.22(+3.24%)
Feb 11, 2016
6.660
7.010
6.520
6.780
914,412
-0.21(-3.00%)
Feb 10, 2016
7.200
7.210
6.650
6.990
1,065,081
+0.15(+2.19%)
Feb 09, 2016
6.600
6.969
6.250
6.840
1,505,009
+0.08(+1.18%)
Feb 08, 2016
7.210
7.210
6.630
6.760
1,706,086
-0.71(-9.44%)
Feb 05, 2016
8.500
8.800
6.700
7.465
4,253,722
-3.25(-30.30%)
Feb 04, 2016
10.03
10.91
9.930
10.71
2,386,600
+0.84(+8.51%)
Feb 03, 2016
9.600
9.950
9.350
9.870
987,338
+0.02(+0.20%)
Feb 02, 2016
10.36
10.43
9.820
9.850
637,027
-0.57(-5.47%)
Feb 01, 2016
10.17
10.45
10.01
10.42
1,078,915
+0.08(+0.77%)
Jan 29, 2016
9.950
10.35
9.750
10.34
844,597
+0.52(+5.30%)
Jan 28, 2016
10.20
10.54
9.700
9.820
1,039,587
-1.16(-10.56%)
Jan 27, 2016
11.13
11.56
10.83
10.98
1,019,553
-0.12(-1.08%)
Jan 26, 2016
9.800
11.12
9.800
11.10
1,165,207
+1.38(+14.20%)
Jan 25, 2016
10.40
10.66
9.630
9.720
739,596
-0.82(-7.78%)
Jan 22, 2016
10.00
10.73
10.00
10.54
1,233,270
+0.86(+8.88%)
Jan 21, 2016
9.000
10.04
8.870
9.680
979,908
+0.65(+7.20%)
Jan 20, 2016
9.070
9.240
8.130
9.030
1,476,545
-0.29(-3.11%)
Jan 19, 2016
10.10
10.25
9.085
9.320
905,258
-0.62(-6.24%)
Jan 15, 2016
9.650
9.940
9.940
9.940
1,128,400
-0.07(-0.70%)
Jan 14, 2016
10.26
10.44
9.500
10.01
1,252,523
-0.24(-2.34%)
Jan 13, 2016
11.29
11.57
10.13
10.25
855,349
-1.04(-9.21%)
Jan 12, 2016
11.43
12.17
10.94
11.29
907,107
-0.11(-0.96%)
Jan 11, 2016
12.14
12.14
10.85
11.40
979,648
-0.79(-6.48%)
Jan 08, 2016
12.63
12.68
12.11
12.19
540,983
-0.26(-2.09%)
Jan 07, 2016
13.10
13.10
12.28
12.45
575,256
-0.96(-7.16%)
Jan 06, 2016
13.97
14.04
13.26
13.41
433,333
-0.82(-5.76%)
Jan 05, 2016
13.99
14.37
13.82
14.23
323,637
+0.23(+1.64%)
Jan 04, 2016
13.89
14.05
13.60
14.00
467,478
-0.18(-1.27%)
Dec 31, 2015
13.83
14.18
14.18
14.18
488,600
+0.25(+1.79%)
Dec 30, 2015
13.94
14.39
13.60
13.93
525,371
-0.02(-0.14%)
Dec 29, 2015
13.82
14.06
13.70
13.95
387,262
+0.16(+1.16%)
Dec 28, 2015
14.09
14.14
13.42
13.79
355,517
-0.33(-2.34%)
Dec 24, 2015
14.21
14.12
14.12
14.12
137,100
-0.12(-0.84%)
Dec 23, 2015
13.93
14.53
13.75
14.24
575,115
+0.47(+3.41%)
Dec 22, 2015
13.49
13.87
13.13
13.77
502,986
+0.36(+2.68%)
Dec 21, 2015
13.91
14.11
13.34
13.41
583,471
-0.32(-2.33%)
Dec 18, 2015
15.00
15.00
13.55
13.73
1,269,559
-1.51(-9.91%)
Dec 17, 2015
15.49
15.76
15.23
15.24
607,828
-0.18(-1.17%)
Dec 16, 2015
14.77
15.67
14.55
15.42
861,496
+0.72(+4.90%)
Dec 15, 2015
14.35
14.75
14.20
14.70
722,450
+0.40(+2.80%)
Dec 14, 2015
14.47
14.47
14.13
14.30
849,999
-0.18(-1.24%)
Dec 11, 2015
14.67
14.96
14.30
14.48
602,355
-0.49(-3.27%)
Dec 10, 2015
14.54
15.24
14.51
14.97
851,909
+0.39(+2.67%)
Dec 09, 2015
14.97
15.25
14.35
14.58
1,255,004
-0.39(-2.61%)
Dec 08, 2015
14.75
15.01
14.47
14.97
570,034
-0.02(-0.13%)
Dec 07, 2015
15.77
15.82
14.71
14.99
829,287
-0.88(-5.55%)
Dec 04, 2015
15.63
16.08
15.33
15.87
395,204
+0.19(+1.21%)
Dec 03, 2015
16.22
16.45
15.63
15.68
509,062
-0.45(-2.79%)
Dec 02, 2015
16.99
17.03
16.01
16.13
645,883
-0.97(-5.67%)
Dec 01, 2015
17.07
17.32
16.60
17.10
446,768
+0.17(+1.00%)
Nov 30, 2015
17.61
17.72
16.86
16.93
404,019
-0.71(-4.02%)
Nov 27, 2015
17.44
17.73
17.18
17.64
184,381
+0.15(+0.86%)
Nov 25, 2015
17.01
17.49
17.49
17.49
326,000
+0.49(+2.88%)
Nov 24, 2015
16.38
17.08
16.30
17.00
390,618
+0.48(+2.91%)
Nov 23, 2015
16.53
17.00
16.48
16.52
332,299
-0.07(-0.42%)
Nov 20, 2015
16.84
17.06
16.41
16.59
377,444
-0.24(-1.43%)
Nov 19, 2015
16.35
16.91
16.20
16.83
442,400
+0.50(+3.06%)
Nov 18, 2015
16.49
16.56
15.94
16.33
433,694
-0.04(-0.24%)
Nov 17, 2015
16.30
16.92
15.94
16.37
396,947
+0.06(+0.37%)
Nov 16, 2015
16.59
16.60
15.76
16.31
522,110
-0.37(-2.22%)
Nov 13, 2015
16.55
16.85
16.15
16.68
473,143
+0.10(+0.60%)
Nov 12, 2015
16.85
16.89
16.48
16.58
503,251
-0.36(-2.13%)
Nov 11, 2015
17.46
17.46
16.89
16.94
359,099
-0.53(-3.03%)
Nov 10, 2015
16.74
17.50
16.53
17.47
867,447
+0.74(+4.42%)
Nov 09, 2015
17.42
17.52
16.66
16.73
731,375
-0.82(-4.67%)
Nov 06, 2015
17.00
17.70
16.96
17.55
921,418
+0.47(+2.75%)
Nov 05, 2015
16.77
17.15
16.71
17.08
472,862
+0.40(+2.40%)
Nov 04, 2015
17.02
17.19
16.15
16.68
1,104,828
-0.36(-2.11%)
Nov 03, 2015
17.84
17.86
16.97
17.04
1,235,598
-0.80(-4.48%)
Nov 02, 2015
18.35
18.40
17.37
17.84
1,437,451
-0.42(-2.30%)
Oct 30, 2015
16.92
18.50
16.60
18.26
5,846,680
+4.41(+31.84%)
Oct 29, 2015
13.30
14.10
13.05
13.85
2,023,859
+0.42(+3.13%)
Oct 28, 2015
14.27
15.10
13.29
13.43
1,619,872
-1.21(-8.27%)
Oct 27, 2015
16.23
16.23
13.78
14.64
2,704,247
-1.88(-11.38%)
Oct 26, 2015
16.33
16.69
15.96
16.52
387,458
+0.10(+0.61%)
Oct 23, 2015
16.70
17.00
16.22
16.42
420,002
-0.10(-0.61%)
Oct 22, 2015
16.38
16.66
16.16
16.52
478,110
+0.21(+1.29%)
Oct 21, 2015
16.50
17.09
16.22
16.31
626,030
-0.12(-0.73%)
Oct 20, 2015
16.05
16.50
15.95
16.43
303,606
+0.31(+1.92%)
Oct 19, 2015
16.09
16.18
15.76
16.12
426,601
-0.02(-0.12%)
Oct 16, 2015
16.19
16.35
15.91
16.14
396,413
+0.04(+0.25%)
Oct 15, 2015
15.64
16.20
15.45
16.10
414,592
+0.56(+3.60%)
Oct 14, 2015
15.59
15.73
15.22
15.54
400,447
+0.02(+0.13%)
Oct 13, 2015
15.95
16.49
15.51
15.52
422,510
-0.57(-3.54%)
Oct 12, 2015
16.44
16.44
15.51
16.09
589,854
-0.30(-1.83%)
Oct 09, 2015
15.73
16.44
15.64
16.39
787,211
+0.72(+4.59%)
Oct 08, 2015
15.14
15.69
14.79
15.67
490,526
+0.39(+2.55%)
Oct 07, 2015
14.88
15.54
14.64
15.28
544,163
+0.45(+3.03%)
Oct 06, 2015
14.78
15.03
14.50
14.83
313,927
+0.10(+0.68%)
Oct 05, 2015
14.39
14.85
14.30
14.73
443,686
+0.57(+4.03%)
Oct 02, 2015
13.50
14.19
13.10
14.16
532,796
+0.33(+2.39%)
Oct 01, 2015
13.32
13.90
13.25
13.83
772,092
+0.57(+4.30%)
Sep 30, 2015
13.83
14.20
13.06
13.26
740,676
-0.49(-3.56%)
Sep 29, 2015
13.30
13.96
13.05
13.75
580,775
+0.49(+3.70%)
Sep 28, 2015
13.70
13.79
12.92
13.26
741,058
-0.58(-4.19%)
Sep 25, 2015
14.14
14.46
13.71
13.84
502,088
-0.15(-1.07%)
Sep 24, 2015
14.31
14.46
13.91
13.99
818,829
-0.48(-3.32%)
Sep 23, 2015
14.74
15.08
14.36
14.47
545,184
-0.27(-1.83%)
Sep 22, 2015
15.28
15.50
14.64
14.74
702,790
-0.84(-5.39%)
Sep 21, 2015
15.77
16.19
15.50
15.58
477,502
-0.13(-0.83%)
Sep 18, 2015
15.92
16.07
15.51
15.71
840,779
-0.50(-3.08%)
Sep 17, 2015
16.33
16.65
16.15
16.21
431,960
-0.20(-1.19%)
Sep 16, 2015
16.59
16.64
15.90
16.41
489,624
-0.29(-1.74%)
Sep 15, 2015
16.00
16.90
15.84
16.70
546,794
+1.00(+6.34%)
Sep 14, 2015
16.04
16.08
15.55
15.70
347,925
-0.39(-2.42%)
Sep 11, 2015
16.29
16.35
15.77
16.09
510,029
-0.20(-1.23%)
Sep 10, 2015
15.90
16.71
15.64
16.29
749,146
+1.11(+7.31%)
Sep 09, 2015
16.13
16.15
15.18
15.18
643,923
-0.72(-4.53%)
Sep 08, 2015
15.86
16.07
15.63
15.90
467,539
+0.36(+2.32%)
Sep 04, 2015
15.41
15.54
15.54
15.54
392,600
-0.13(-0.83%)
Sep 03, 2015
15.62
15.80
15.52
15.67
482,236
+0.12(+0.77%)
Sep 02, 2015
15.62
15.66
15.13
15.55
587,516
+0.27(+1.77%)
Sep 01, 2015
16.16
16.16
15.11
15.28
1,094,192
-1.43(-8.56%)
Aug 31, 2015
16.32
16.80
16.00
16.71
775,428
+0.21(+1.27%)
Aug 28, 2015
16.20
17.13
16.16
16.50
577,929
+0.26(+1.60%)
Aug 27, 2015
16.06
16.52
15.75
16.24
756,884
+0.45(+2.85%)
Aug 26, 2015
15.67
16.15
15.26
15.79
721,552
+0.38(+2.47%)
Aug 25, 2015
16.89
17.04
15.30
15.41
1,174,352
-0.79(-4.88%)
Aug 24, 2015
16.48
17.12
15.70
16.20
1,222,336
-1.14(-6.57%)
Aug 21, 2015
17.48
18.02
17.29
17.34
665,734
-0.52(-2.91%)
Aug 20, 2015
18.20
18.65
17.83
17.86
718,270
-0.58(-3.15%)
Aug 19, 2015
19.58
19.58
18.41
18.44
700,238
-1.23(-6.25%)
Aug 18, 2015
19.62
19.80
19.42
19.67
487,325
+0.09(+0.46%)
Aug 17, 2015
19.53
19.74
19.43
19.58
415,064
+0.05(+0.26%)
Aug 14, 2015
19.60
19.89
19.37
19.53
518,451
-0.01(-0.05%)
Aug 13, 2015
19.72
20.00
19.53
19.54
847,761
-0.24(-1.21%)
Aug 12, 2015
19.84
19.98
19.42
19.78
652,462
-0.10(-0.50%)
Aug 11, 2015
19.96
20.14
19.74
19.88
576,844
-0.08(-0.40%)
Aug 10, 2015
19.82
20.32
19.82
19.96
952,223
+0.24(+1.22%)
Aug 07, 2015
20.35
20.86
19.60
19.72
874,917
-0.38(-1.89%)
Aug 06, 2015
19.93
20.65
19.65
20.10
1,175,943
-0.79(-3.78%)
Aug 05, 2015
20.46
21.21
20.25
20.89
902,556
+0.35(+1.70%)
Aug 04, 2015
20.39
21.37
19.90
20.54
1,732,615
+0.08(+0.39%)
Aug 03, 2015
19.55
20.49
18.93
20.46
2,336,306
+1.16(+6.01%)
Jul 31, 2015
19.00
19.98
18.41
19.30
5,233,224
+4.02(+26.31%)
Jul 30, 2015
15.04
15.59
14.99
15.28
1,016,074
+0.22(+1.46%)
Jul 29, 2015
13.58
15.59
13.58
15.06
2,068,223
+1.98(+15.14%)
Jul 28, 2015
12.63
13.21
12.33
13.08
461,689
+0.54(+4.31%)
Jul 27, 2015
12.26
12.86
11.90
12.54
421,564
+0.15(+1.21%)
Jul 24, 2015
12.76
12.92
12.25
12.39
437,731
-0.40(-3.13%)
Jul 23, 2015
13.10
13.20
12.65
12.79
445,273
-0.27(-2.07%)
Jul 22, 2015
13.20
13.23
12.91
13.06
279,933
-0.26(-1.95%)
Jul 21, 2015
12.85
13.48
12.76
13.32
420,170
+0.42(+3.26%)
Jul 20, 2015
13.21
13.25
12.71
12.90
392,921
-0.31(-2.35%)
Jul 17, 2015
12.84
13.54
12.73
13.21
492,339
+0.33(+2.56%)
Jul 16, 2015
12.68
13.00
12.51
12.88
248,958
+0.26(+2.06%)
Jul 15, 2015
13.07
13.19
12.54
12.62
392,154
-0.46(-3.52%)
Jul 14, 2015
13.25
13.57
12.82
13.08
593,443
-0.23(-1.73%)
Jul 13, 2015
13.00
13.82
13.00
13.31
769,990
+0.30(+2.31%)
Jul 10, 2015
13.01
13.24
12.79
13.01
353,861
+0.23(+1.80%)
Jul 09, 2015
12.40
12.86
12.32
12.78
423,314
+0.51(+4.16%)
Jul 08, 2015
12.45
12.68
12.10
12.27
580,088
-0.41(-3.23%)
Jul 07, 2015
12.54
12.73
12.28
12.68
477,047
+0.12(+0.96%)
Jul 06, 2015
12.33
12.87
12.27
12.56
453,374
+0.11(+0.88%)
Jul 02, 2015
12.69
12.45
12.45
12.45
341,200
-0.22(-1.74%)
Jul 01, 2015
13.06
13.21
12.26
12.67
688,459
-0.31(-2.39%)
Jun 30, 2015
13.06
13.35
12.89
12.98
384,550
-0.02(-0.15%)
Jun 29, 2015
13.36
13.42
12.92
13.00
415,662
-0.46(-3.42%)
Jun 26, 2015
13.72
13.73
13.27
13.46
452,518
-0.19(-1.39%)
Jun 25, 2015
13.62
13.68
13.19
13.65
409,161
+0.13(+0.96%)
Jun 24, 2015
13.83
13.90
13.22
13.52
389,272
-0.38(-2.73%)
Jun 23, 2015
13.91
14.00
13.71
13.90
210,952
-0.08(-0.57%)
Jun 22, 2015
14.17
14.33
13.81
13.98
272,470
-0.10(-0.71%)
Jun 19, 2015
13.84
14.13
13.73
14.08
511,369
+0.28(+2.03%)
Jun 18, 2015
13.65
13.94
13.52
13.80
236,788
+0.18(+1.32%)
Jun 17, 2015
13.73
13.73
13.38
13.62
245,842
-0.11(-0.80%)
Jun 16, 2015
13.97
14.01
13.55
13.73
367,797
-0.34(-2.42%)
Jun 15, 2015
13.86
14.22
13.37
14.07
336,661
+0.04(+0.29%)
Jun 12, 2015
14.18
14.32
13.91
14.03
266,994
-0.21(-1.47%)
Jun 11, 2015
14.74
14.90
14.16
14.24
299,064
-0.50(-3.39%)
Jun 10, 2015
14.15
14.97
14.09
14.74
549,654
+0.66(+4.69%)
Jun 09, 2015
14.38
14.40
13.97
14.08
309,745
-0.29(-2.02%)
Jun 08, 2015
14.99
15.09
13.96
14.37
466,280
-0.65(-4.33%)
Jun 05, 2015
14.14
15.16
14.02
15.02
711,052
+0.90(+6.37%)
Jun 04, 2015
13.90
14.38
13.69
14.12
465,617
+0.16(+1.15%)
Jun 03, 2015
13.03
13.98
13.03
13.96
731,335
+0.99(+7.59%)
Jun 02, 2015
13.11
13.51
12.90
12.97
595,256
-0.22(-1.70%)
Jun 01, 2015
13.15
13.38
13.00
13.20
400,372
+0.05(+0.38%)
May 29, 2015
13.68
14.00
13.10
13.15
589,401
-0.53(-3.87%)
May 28, 2015
13.89
13.98
13.40
13.68
366,102
-0.26(-1.87%)
May 27, 2015
13.90
14.08
13.70
13.94
416,384
+0.06(+0.43%)
May 26, 2015
14.10
14.16
13.71
13.88
464,771
-0.25(-1.77%)
May 22, 2015
14.33
14.13
14.13
14.13
422,800
-0.27(-1.87%)
May 21, 2015
14.39
14.78
14.31
14.40
350,569
+0.01(+0.07%)
May 20, 2015
14.38
14.60
14.18
14.39
348,258
+0.07(+0.49%)
May 19, 2015
14.96
14.96
14.28
14.32
430,243
-0.58(-3.89%)
May 18, 2015
14.57
14.96
14.45
14.90
525,648
+0.29(+1.98%)
May 15, 2015
14.55
14.78
14.34
14.61
310,153
+0.01(+0.07%)
May 14, 2015
14.86
14.96
14.45
14.60
323,815
-0.15(-1.02%)
May 13, 2015
14.94
14.99
14.53
14.75
376,089
-0.11(-0.74%)
May 12, 2015
14.73
14.95
14.46
14.86
379,863
+0.07(+0.47%)
May 11, 2015
14.53
15.03
14.53
14.79
383,807
+0.22(+1.51%)
May 08, 2015
14.70
14.95
14.48
14.57
494,703
+0.04(+0.28%)
May 07, 2015
14.15
14.84
14.13
14.53
557,534
+0.37(+2.61%)
May 06, 2015
14.05
14.24
13.90
14.16
560,257
+0.13(+0.93%)
May 05, 2015
14.19
14.35
13.71
14.03
885,632
-0.17(-1.20%)
May 04, 2015
14.15
14.90
14.15
14.20
746,850
+0.11(+0.78%)
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.