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
Air Transport
(NQ:
ATSG
)
14.61
-0.03 (-0.20%)
Streaming Delayed Price
Updated: 4:00 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 29, 2016
14.18
14.41
14.06
14.09
248,898
-0.12(-0.84%)
Apr 28, 2016
14.29
14.42
14.16
14.21
215,505
-0.08(-0.56%)
Apr 27, 2016
14.23
14.46
14.08
14.29
169,281
+0.01(+0.07%)
Apr 26, 2016
14.12
14.35
14.07
14.28
223,320
+0.17(+1.20%)
Apr 25, 2016
14.34
14.72
14.07
14.11
292,597
-0.20(-1.40%)
Apr 22, 2016
14.23
14.54
14.19
14.31
289,716
+0.02(+0.14%)
Apr 21, 2016
14.61
14.62
14.07
14.29
272,345
-0.35(-2.39%)
Apr 20, 2016
14.76
14.88
14.62
14.64
219,054
-0.11(-0.75%)
Apr 19, 2016
14.61
14.82
14.60
14.75
225,755
+0.22(+1.51%)
Apr 18, 2016
14.59
14.81
14.39
14.53
365,457
-0.03(-0.21%)
Apr 15, 2016
14.47
14.78
14.47
14.56
234,998
+0.04(+0.28%)
Apr 14, 2016
14.82
14.85
14.48
14.52
239,741
-0.24(-1.63%)
Apr 13, 2016
14.50
14.78
14.41
14.76
420,524
+0.37(+2.57%)
Apr 12, 2016
14.34
14.55
14.34
14.39
353,243
+0.04(+0.28%)
Apr 11, 2016
14.59
14.73
14.30
14.35
618,903
-0.19(-1.31%)
Apr 08, 2016
14.53
14.81
14.49
14.54
267,611
+0.07(+0.48%)
Apr 07, 2016
14.80
15.34
14.44
14.47
343,111
-0.43(-2.89%)
Apr 06, 2016
14.90
15.09
14.75
14.90
256,089
+0.01(+0.07%)
Apr 05, 2016
14.96
15.13
14.87
14.89
218,776
-0.13(-0.87%)
Apr 04, 2016
15.30
15.43
14.85
15.02
536,332
-0.21(-1.38%)
Apr 01, 2016
15.24
15.41
15.05
15.23
318,945
-0.15(-0.98%)
Mar 31, 2016
15.27
15.40
15.12
15.38
391,735
+0.08(+0.52%)
Mar 30, 2016
15.46
15.46
15.11
15.30
357,468
-0.05(-0.33%)
Mar 29, 2016
15.21
15.53
15.10
15.35
789,328
+0.15(+0.99%)
Mar 28, 2016
14.56
15.23
14.40
15.20
757,082
+0.78(+5.41%)
Mar 24, 2016
14.31
14.42
14.42
14.42
178,600
+0.11(+0.77%)
Mar 23, 2016
14.42
14.59
14.30
14.31
350,331
-0.09(-0.62%)
Mar 22, 2016
14.32
14.54
14.16
14.40
483,576
+0.10(+0.70%)
Mar 21, 2016
14.56
14.92
14.19
14.30
639,809
-0.26(-1.79%)
Mar 18, 2016
14.25
14.60
14.22
14.56
866,450
+0.43(+3.04%)
Mar 17, 2016
13.78
14.21
13.78
14.13
713,500
+0.11(+0.78%)
Mar 16, 2016
14.08
14.30
13.95
14.02
464,195
-0.09(-0.64%)
Mar 15, 2016
14.08
14.29
13.80
14.11
649,532
-0.09(-0.63%)
Mar 14, 2016
14.49
14.50
14.10
14.20
626,019
-0.12(-0.84%)
Mar 11, 2016
14.65
14.75
14.10
14.32
782,087
-0.07(-0.49%)
Mar 10, 2016
14.46
14.57
13.90
14.39
1,444,897
+0.66(+4.81%)
Mar 09, 2016
14.65
14.90
13.34
13.73
4,300,367
+1.96(+16.65%)
Mar 08, 2016
11.87
12.07
11.75
11.77
368,144
-0.13(-1.09%)
Mar 07, 2016
11.87
12.02
11.70
11.90
259,951
+0.03(+0.25%)
Mar 04, 2016
11.73
11.94
11.65
11.87
291,282
+0.13(+1.11%)
Mar 03, 2016
11.66
11.80
11.63
11.74
183,734
+0.04(+0.34%)
Mar 02, 2016
11.64
11.72
11.42
11.70
262,530
+0.00(+0.00%)
Mar 01, 2016
11.67
11.84
11.61
11.70
244,413
+0.15(+1.30%)
Feb 29, 2016
11.68
11.75
11.53
11.55
285,485
-0.07(-0.60%)
Feb 26, 2016
11.51
11.66
11.46
11.62
186,463
+0.15(+1.31%)
Feb 25, 2016
11.58
11.69
11.39
11.47
231,441
-0.06(-0.52%)
Feb 24, 2016
11.24
11.55
11.06
11.53
202,056
+0.21(+1.86%)
Feb 23, 2016
11.31
11.42
11.24
11.32
277,012
+0.00(+0.00%)
Feb 22, 2016
11.64
11.74
11.22
11.32
278,403
-0.19(-1.65%)
Feb 19, 2016
11.52
11.68
11.40
11.51
174,282
-0.03(-0.26%)
Feb 18, 2016
11.48
11.66
11.32
11.54
188,007
+0.13(+1.14%)
Feb 17, 2016
11.41
11.85
11.38
11.41
381,452
-0.02(-0.17%)
Feb 16, 2016
10.87
11.56
10.85
11.43
687,825
+0.70(+6.52%)
Feb 12, 2016
11.11
10.73
10.73
10.73
364,300
-0.27(-2.45%)
Feb 11, 2016
10.74
11.01
10.36
11.00
497,328
+0.19(+1.76%)
Feb 10, 2016
9.880
10.81
9.870
10.81
682,912
+1.08(+11.10%)
Feb 09, 2016
9.680
9.885
9.680
9.730
112,240
-0.08(-0.82%)
Feb 08, 2016
9.390
9.870
9.330
9.810
230,073
+0.34(+3.59%)
Feb 05, 2016
9.520
9.640
9.390
9.470
193,833
-0.09(-0.94%)
Feb 04, 2016
9.550
9.700
9.500
9.560
123,126
+0.03(+0.31%)
Feb 03, 2016
9.690
9.868
9.470
9.530
146,508
-0.11(-1.14%)
Feb 02, 2016
9.620
9.860
9.500
9.640
117,908
-0.06(-0.62%)
Feb 01, 2016
9.630
9.820
9.610
9.700
195,293
-0.03(-0.31%)
Jan 29, 2016
9.390
9.730
9.390
9.730
254,868
+0.35(+3.73%)
Jan 28, 2016
9.380
9.460
9.270
9.380
132,933
+0.09(+0.97%)
Jan 27, 2016
9.440
9.550
9.251
9.290
221,011
-0.18(-1.90%)
Jan 26, 2016
9.340
9.630
9.330
9.470
172,085
+0.21(+2.27%)
Jan 25, 2016
9.470
9.550
9.250
9.260
297,328
-0.27(-2.83%)
Jan 22, 2016
9.700
9.790
9.430
9.530
241,965
-0.03(-0.31%)
Jan 21, 2016
9.510
9.690
9.460
9.560
410,602
+0.07(+0.74%)
Jan 20, 2016
9.060
9.600
9.050
9.490
300,704
+0.27(+2.93%)
Jan 19, 2016
9.520
9.575
9.105
9.220
250,237
-0.20(-2.12%)
Jan 15, 2016
9.200
9.420
9.420
9.420
378,000
-0.04(-0.42%)
Jan 14, 2016
9.560
9.690
9.350
9.460
310,923
-0.08(-0.84%)
Jan 13, 2016
9.590
9.660
9.430
9.540
325,802
-0.03(-0.31%)
Jan 12, 2016
9.600
9.670
9.395
9.570
216,005
+0.03(+0.31%)
Jan 11, 2016
9.580
9.690
9.335
9.540
328,367
+0.04(+0.42%)
Jan 08, 2016
9.630
9.710
9.480
9.500
205,909
-0.12(-1.25%)
Jan 07, 2016
9.700
9.780
9.490
9.620
305,183
-0.24(-2.43%)
Jan 06, 2016
9.820
9.970
9.740
9.860
210,094
-0.07(-0.70%)
Jan 05, 2016
9.860
9.990
9.860
9.930
238,730
+0.06(+0.61%)
Jan 04, 2016
9.950
9.970
9.720
9.870
250,482
-0.21(-2.08%)
Dec 31, 2015
10.14
10.08
10.08
10.08
161,600
-0.13(-1.27%)
Dec 30, 2015
10.23
10.26
10.14
10.21
83,106
-0.07(-0.68%)
Dec 29, 2015
10.32
10.39
10.11
10.28
81,458
+0.00(+0.00%)
Dec 28, 2015
10.25
10.33
10.10
10.28
205,435
-0.02(-0.19%)
Dec 24, 2015
10.25
10.30
10.30
10.30
87,800
+0.09(+0.88%)
Dec 23, 2015
10.08
10.24
9.990
10.21
157,275
+0.20(+2.00%)
Dec 22, 2015
9.800
10.11
9.730
10.01
340,456
+0.28(+2.88%)
Dec 21, 2015
9.240
9.730
9.220
9.730
315,506
+0.62(+6.81%)
Dec 18, 2015
8.980
9.150
8.730
9.110
600,931
+0.15(+1.67%)
Dec 17, 2015
9.100
9.310
8.910
8.960
167,480
-0.14(-1.54%)
Dec 16, 2015
9.120
9.220
8.950
9.100
235,303
+0.02(+0.22%)
Dec 15, 2015
8.980
9.170
8.865
9.080
161,795
+0.13(+1.45%)
Dec 14, 2015
9.060
9.150
8.860
8.950
172,770
-0.13(-1.43%)
Dec 11, 2015
9.080
9.260
8.990
9.080
201,382
-0.17(-1.84%)
Dec 10, 2015
9.250
9.400
9.200
9.250
89,218
-0.02(-0.22%)
Dec 09, 2015
9.310
9.480
9.240
9.270
148,163
-0.05(-0.54%)
Dec 08, 2015
9.320
9.420
9.240
9.320
183,967
-0.10(-1.06%)
Dec 07, 2015
9.500
9.500
9.340
9.420
185,967
-0.06(-0.63%)
Dec 04, 2015
9.410
9.540
9.360
9.480
167,374
+0.08(+0.85%)
Dec 03, 2015
9.410
9.490
9.245
9.400
176,606
+0.03(+0.32%)
Dec 02, 2015
9.510
9.510
9.350
9.370
120,118
-0.18(-1.88%)
Dec 01, 2015
9.530
9.630
9.300
9.550
102,695
+0.04(+0.42%)
Nov 30, 2015
9.740
9.740
9.370
9.510
263,780
-0.11(-1.14%)
Nov 27, 2015
9.400
9.620
9.285
9.620
101,030
+0.33(+3.55%)
Nov 25, 2015
9.160
9.290
9.290
9.290
154,000
+0.10(+1.09%)
Nov 24, 2015
8.900
9.240
8.890
9.190
161,125
+0.23(+2.57%)
Nov 23, 2015
8.790
8.980
8.780
8.960
111,241
+0.12(+1.36%)
Nov 20, 2015
8.800
8.880
8.700
8.840
238,329
+0.09(+1.03%)
Nov 19, 2015
8.900
8.940
8.670
8.750
114,405
-0.15(-1.69%)
Nov 18, 2015
8.860
8.950
8.730
8.900
224,269
+0.04(+0.45%)
Nov 17, 2015
8.980
9.030
8.827
8.860
122,838
-0.08(-0.89%)
Nov 16, 2015
8.910
9.000
8.828
8.940
208,640
-0.01(-0.11%)
Nov 13, 2015
8.740
9.020
8.690
8.950
339,294
+0.14(+1.59%)
Nov 12, 2015
8.860
9.050
8.560
8.810
306,020
-0.29(-3.19%)
Nov 11, 2015
9.330
9.350
9.100
9.100
160,699
-0.21(-2.26%)
Nov 10, 2015
9.680
9.690
9.290
9.310
217,074
-0.37(-3.82%)
Nov 09, 2015
9.790
9.805
9.530
9.680
219,136
-0.14(-1.43%)
Nov 06, 2015
9.550
9.950
8.990
9.820
273,609
-0.18(-1.80%)
Nov 05, 2015
9.900
10.03
9.800
10.00
139,199
+0.09(+0.91%)
Nov 04, 2015
10.00
10.00
9.810
9.910
107,585
-0.08(-0.80%)
Nov 03, 2015
9.920
10.08
9.820
9.990
173,201
-0.02(-0.20%)
Nov 02, 2015
9.770
10.13
9.770
10.01
218,246
+0.22(+2.25%)
Oct 30, 2015
9.840
9.900
9.650
9.790
253,467
-0.05(-0.51%)
Oct 29, 2015
9.700
9.920
9.335
9.840
226,137
+0.07(+0.72%)
Oct 28, 2015
9.450
9.770
9.380
9.770
171,113
+0.35(+3.72%)
Oct 27, 2015
9.620
9.620
9.220
9.420
172,592
-0.28(-2.89%)
Oct 26, 2015
9.740
9.840
9.290
9.700
114,607
-0.08(-0.82%)
Oct 23, 2015
9.790
9.800
9.620
9.780
111,603
+0.11(+1.14%)
Oct 22, 2015
9.590
9.710
9.440
9.670
125,908
+0.15(+1.58%)
Oct 21, 2015
9.680
9.775
9.510
9.520
80,413
-0.16(-1.65%)
Oct 20, 2015
9.580
9.740
9.440
9.680
166,783
+0.13(+1.36%)
Oct 19, 2015
9.420
9.570
9.420
9.550
176,663
+0.06(+0.63%)
Oct 16, 2015
9.460
9.600
9.350
9.490
191,312
+0.07(+0.74%)
Oct 15, 2015
9.280
9.450
9.210
9.420
163,026
+0.20(+2.17%)
Oct 14, 2015
9.200
9.430
9.160
9.220
86,783
+0.00(+0.00%)
Oct 13, 2015
9.360
9.440
9.210
9.220
86,550
-0.22(-2.33%)
Oct 12, 2015
9.460
9.460
9.310
9.440
94,465
+0.02(+0.21%)
Oct 09, 2015
9.420
9.490
9.330
9.420
155,240
+0.05(+0.53%)
Oct 08, 2015
9.240
9.390
9.100
9.370
128,722
+0.09(+0.97%)
Oct 07, 2015
9.140
9.291
9.050
9.280
144,450
+0.20(+2.20%)
Oct 06, 2015
9.170
9.350
8.970
9.080
182,572
-0.11(-1.20%)
Oct 05, 2015
8.750
9.200
8.750
9.190
218,474
+0.48(+5.51%)
Oct 02, 2015
8.430
8.710
8.430
8.710
156,966
+0.15(+1.75%)
Oct 01, 2015
8.570
8.635
8.420
8.560
168,974
+0.01(+0.12%)
Sep 30, 2015
8.490
8.600
8.435
8.550
233,869
+0.10(+1.18%)
Sep 29, 2015
8.640
8.700
8.370
8.450
303,900
-0.24(-2.76%)
Sep 28, 2015
8.650
8.755
8.540
8.690
248,301
-0.01(-0.11%)
Sep 25, 2015
8.720
8.740
8.640
8.700
299,617
+0.04(+0.46%)
Sep 24, 2015
8.760
8.760
8.560
8.660
206,876
-0.01(-0.12%)
Sep 23, 2015
8.670
8.720
8.555
8.670
183,312
-0.01(-0.12%)
Sep 22, 2015
8.770
8.770
8.650
8.680
409,498
-0.22(-2.47%)
Sep 21, 2015
8.750
8.910
8.680
8.900
261,806
+0.25(+2.89%)
Sep 18, 2015
8.900
9.100
8.610
8.650
735,501
-0.41(-4.53%)
Sep 17, 2015
8.940
9.120
8.940
9.060
231,766
+0.06(+0.67%)
Sep 16, 2015
8.870
9.040
8.830
9.000
305,128
+0.22(+2.51%)
Sep 15, 2015
8.790
8.840
8.730
8.780
181,259
+0.03(+0.34%)
Sep 14, 2015
8.840
8.840
8.710
8.750
164,089
-0.02(-0.23%)
Sep 11, 2015
8.700
8.820
8.700
8.770
148,594
-0.01(-0.11%)
Sep 10, 2015
8.730
8.870
8.700
8.780
322,683
+0.05(+0.57%)
Sep 09, 2015
9.010
9.010
8.720
8.730
486,103
-0.15(-1.69%)
Sep 08, 2015
8.910
8.940
8.800
8.880
196,048
+0.08(+0.91%)
Sep 04, 2015
8.850
8.800
8.800
8.800
115,300
-0.06(-0.68%)
Sep 03, 2015
8.880
8.930
8.820
8.860
144,746
+0.07(+0.80%)
Sep 02, 2015
8.720
8.830
8.570
8.790
178,812
+0.14(+1.62%)
Sep 01, 2015
8.940
8.990
8.580
8.650
289,685
-0.44(-4.84%)
Aug 31, 2015
8.890
9.110
8.860
9.090
218,713
+0.14(+1.56%)
Aug 28, 2015
8.940
9.030
8.830
8.950
159,496
+0.01(+0.11%)
Aug 27, 2015
8.780
8.980
8.710
8.940
196,845
+0.21(+2.41%)
Aug 26, 2015
8.650
8.810
8.530
8.730
293,555
+0.20(+2.34%)
Aug 25, 2015
8.930
8.930
8.510
8.530
232,359
-0.16(-1.84%)
Aug 24, 2015
8.720
8.950
7.600
8.690
287,340
-0.41(-4.51%)
Aug 21, 2015
9.150
9.300
8.980
9.100
278,057
-0.17(-1.83%)
Aug 20, 2015
9.410
9.450
9.260
9.270
182,764
-0.19(-2.01%)
Aug 19, 2015
9.570
9.580
9.420
9.460
140,942
-0.17(-1.77%)
Aug 18, 2015
9.790
9.790
9.600
9.630
129,938
-0.16(-1.63%)
Aug 17, 2015
9.710
9.860
9.640
9.790
181,517
+0.03(+0.31%)
Aug 14, 2015
9.610
9.810
9.600
9.760
113,610
+0.12(+1.24%)
Aug 13, 2015
9.690
9.970
9.610
9.640
122,143
-0.08(-0.87%)
Aug 12, 2015
9.750
9.800
9.510
9.725
148,395
-0.06(-0.66%)
Aug 11, 2015
9.750
9.920
9.700
9.790
183,735
-0.01(-0.10%)
Aug 10, 2015
9.780
10.06
9.760
9.800
378,914
+0.04(+0.41%)
Aug 07, 2015
10.17
10.19
9.620
9.760
443,900
-0.50(-4.87%)
Aug 06, 2015
10.20
10.58
10.15
10.26
303,481
+0.13(+1.28%)
Aug 05, 2015
10.22
10.23
10.02
10.13
121,414
+0.13(+1.30%)
Aug 04, 2015
10.10
10.38
9.980
10.00
166,069
-0.12(-1.19%)
Aug 03, 2015
10.39
10.45
10.12
10.12
110,943
-0.23(-2.22%)
Jul 31, 2015
10.35
10.47
10.30
10.35
104,535
+0.01(+0.10%)
Jul 30, 2015
10.51
10.61
10.27
10.34
149,438
-0.17(-1.62%)
Jul 29, 2015
10.17
10.57
10.17
10.51
259,769
+0.33(+3.24%)
Jul 28, 2015
10.02
10.22
9.860
10.18
216,438
+0.22(+2.21%)
Jul 27, 2015
10.03
10.12
9.760
9.960
294,277
-0.12(-1.19%)
Jul 24, 2015
10.19
10.24
10.01
10.08
157,705
-0.15(-1.47%)
Jul 23, 2015
10.65
10.65
10.20
10.23
208,247
-0.39(-3.67%)
Jul 22, 2015
10.48
10.81
10.34
10.62
254,657
+0.12(+1.14%)
Jul 21, 2015
10.35
10.53
10.26
10.50
291,245
+0.22(+2.14%)
Jul 20, 2015
10.63
10.67
10.28
10.28
634,787
-0.37(-3.47%)
Jul 17, 2015
10.80
10.96
10.62
10.65
164,745
-0.11(-1.02%)
Jul 16, 2015
10.78
10.95
10.74
10.76
232,937
+0.07(+0.65%)
Jul 15, 2015
10.61
10.71
10.51
10.69
309,187
+0.09(+0.85%)
Jul 14, 2015
10.64
10.74
10.58
10.60
233,755
-0.01(-0.09%)
Jul 13, 2015
10.60
10.74
10.51
10.61
454,244
+0.08(+0.76%)
Jul 10, 2015
10.45
10.69
10.45
10.53
312,307
+0.15(+1.45%)
Jul 09, 2015
10.39
10.42
10.25
10.38
174,584
+0.14(+1.37%)
Jul 08, 2015
10.46
10.46
10.21
10.24
171,451
-0.27(-2.57%)
Jul 07, 2015
10.61
10.72
10.40
10.51
222,939
-0.11(-1.04%)
Jul 06, 2015
10.42
10.65
10.35
10.62
238,617
+0.12(+1.14%)
Jul 02, 2015
10.57
10.50
10.50
10.50
199,600
-0.03(-0.28%)
Jul 01, 2015
10.53
10.75
10.48
10.53
307,572
+0.04(+0.38%)
Jun 30, 2015
10.37
10.51
10.24
10.49
331,796
+0.23(+2.24%)
Jun 29, 2015
10.47
10.55
10.24
10.26
245,149
-0.33(-3.12%)
Jun 26, 2015
10.56
10.60
10.38
10.59
676,916
+0.09(+0.86%)
Jun 25, 2015
10.55
10.47
10.23
10.50
169,188
+0.03(+0.29%)
Jun 24, 2015
10.47
10.59
10.41
10.47
193,279
-0.04(-0.38%)
Jun 23, 2015
10.45
10.54
10.40
10.51
322,131
+0.02(+0.19%)
Jun 22, 2015
10.49
10.63
10.35
10.49
311,638
+0.08(+0.77%)
Jun 19, 2015
10.54
10.62
10.41
10.41
281,517
-0.09(-0.86%)
Jun 18, 2015
10.29
10.54
10.11
10.50
236,164
+0.28(+2.74%)
Jun 17, 2015
10.33
10.33
10.11
10.22
145,424
-0.05(-0.49%)
Jun 16, 2015
10.37
10.43
10.26
10.27
156,769
-0.08(-0.77%)
Jun 15, 2015
10.39
10.43
10.27
10.35
229,402
-0.14(-1.33%)
Jun 12, 2015
10.51
10.55
10.36
10.49
130,735
-0.02(-0.19%)
Jun 11, 2015
10.52
10.55
10.44
10.51
85,360
-0.01(-0.10%)
Jun 10, 2015
10.51
10.66
10.26
10.52
289,053
+0.14(+1.35%)
Jun 09, 2015
10.34
10.47
10.23
10.38
168,404
+0.07(+0.68%)
Jun 08, 2015
10.35
10.41
10.25
10.31
166,999
-0.13(-1.25%)
Jun 05, 2015
10.33
10.46
10.23
10.44
170,549
+0.11(+1.06%)
Jun 04, 2015
10.45
10.53
10.33
10.33
94,290
-0.21(-1.99%)
Jun 03, 2015
10.30
10.56
10.28
10.54
151,420
+0.22(+2.13%)
Jun 02, 2015
10.27
10.45
10.25
10.32
98,935
+0.02(+0.19%)
Jun 01, 2015
10.49
10.52
10.14
10.30
343,649
-0.22(-2.09%)
May 29, 2015
10.71
10.74
10.50
10.52
268,346
-0.24(-2.23%)
May 28, 2015
10.75
10.85
10.68
10.76
294,210
+0.05(+0.47%)
May 27, 2015
10.66
10.80
10.59
10.71
245,800
+0.01(+0.09%)
May 26, 2015
10.67
10.73
10.50
10.70
267,899
-0.05(-0.47%)
May 22, 2015
10.80
10.75
10.75
10.75
230,000
-0.03(-0.28%)
May 21, 2015
10.74
10.90
10.66
10.78
318,222
-0.15(-1.37%)
May 20, 2015
10.80
10.94
10.71
10.93
313,174
+0.16(+1.49%)
May 19, 2015
10.87
10.87
10.69
10.77
385,753
-0.05(-0.46%)
May 18, 2015
10.75
10.96
10.65
10.82
685,330
+0.13(+1.22%)
May 15, 2015
10.48
10.75
10.48
10.69
524,056
+0.21(+2.00%)
May 14, 2015
10.48
10.56
10.43
10.48
517,633
+0.10(+0.96%)
May 13, 2015
10.50
10.57
10.36
10.38
618,275
-0.07(-0.67%)
May 12, 2015
10.25
10.52
10.21
10.45
804,424
+0.19(+1.85%)
May 11, 2015
10.39
10.58
10.25
10.26
597,890
-0.03(-0.29%)
May 08, 2015
10.15
10.45
10.13
10.29
668,780
+0.17(+1.68%)
May 07, 2015
9.780
10.40
9.710
10.12
1,423,989
+0.45(+4.65%)
May 06, 2015
9.300
9.720
9.300
9.670
640,689
+0.37(+3.98%)
May 05, 2015
9.300
9.390
9.250
9.300
167,413
-0.03(-0.32%)
May 04, 2015
9.510
9.510
9.300
9.330
149,911
-0.12(-1.27%)
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.