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
CSX Corp
(NQ:
CSX
)
33.52
-0.41 (-1.21%)
Official Closing Price
Updated: 4:15 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 28, 2017
15.65
15.67
15.42
15.45
21,756,258
-0.12(-0.80%)
Apr 27, 2017
15.43
15.69
15.40
15.57
25,874,970
+0.14(+0.91%)
Apr 26, 2017
15.51
15.67
15.38
15.43
26,943,070
-0.05(-0.29%)
Apr 25, 2017
15.25
15.53
15.22
15.48
36,528,960
+0.25(+1.62%)
Apr 24, 2017
15.64
15.70
15.21
15.23
36,851,812
-0.19(-1.26%)
Apr 21, 2017
15.14
15.43
15.04
15.43
53,434,708
+0.37(+2.44%)
Apr 20, 2017
15.25
15.56
15.00
15.06
83,465,376
+0.80(+5.60%)
Apr 19, 2017
14.27
14.38
14.18
14.26
22,548,160
+0.09(+0.64%)
Apr 18, 2017
14.26
14.38
14.14
14.17
17,412,332
-0.18(-1.27%)
Apr 17, 2017
14.18
14.36
14.10
14.35
12,834,739
+0.25(+1.74%)
Apr 13, 2017
14.09
14.28
13.99
14.10
15,393,585
+0.01(+0.04%)
Apr 12, 2017
14.44
14.44
14.07
14.10
18,480,466
-0.25(-1.72%)
Apr 11, 2017
14.42
14.46
14.13
14.34
20,321,224
-0.14(-0.99%)
Apr 10, 2017
14.46
14.56
14.42
14.49
18,693,850
+0.08(+0.53%)
Apr 07, 2017
14.45
14.57
14.34
14.41
18,509,784
-0.09(-0.59%)
Apr 06, 2017
14.37
14.56
14.34
14.50
14,419,396
+0.17(+1.21%)
Apr 05, 2017
14.44
14.64
14.25
14.32
16,801,126
-0.05(-0.32%)
Apr 04, 2017
14.16
14.37
14.13
14.37
10,386,851
+0.21(+1.48%)
Apr 03, 2017
14.18
14.29
14.09
14.16
21,341,180
+0.02(+0.11%)
Mar 31, 2017
14.31
14.43
14.14
14.14
20,714,166
-0.24(-1.67%)
Mar 30, 2017
14.35
14.49
14.34
14.38
15,669,745
+0.02(+0.13%)
Mar 29, 2017
14.34
14.37
14.24
14.37
11,483,046
-0.02(-0.13%)
Mar 28, 2017
14.04
14.45
14.04
14.38
28,460,136
+0.34(+2.45%)
Mar 27, 2017
13.94
14.13
13.83
14.04
17,877,720
-0.03(-0.24%)
Mar 24, 2017
14.05
14.22
13.99
14.07
18,900,130
+0.06(+0.46%)
Mar 23, 2017
14.10
14.18
13.98
14.01
19,647,686
-0.10(-0.73%)
Mar 22, 2017
13.87
14.19
13.80
14.11
29,570,936
+0.25(+1.82%)
Mar 21, 2017
14.29
14.29
13.80
13.86
57,022,576
-0.38(-2.69%)
Mar 20, 2017
14.27
14.34
14.13
14.24
22,726,882
+0.00(+0.00%)
Mar 17, 2017
14.53
14.53
14.24
14.24
51,123,772
-0.22(-1.51%)
Mar 16, 2017
14.55
14.61
14.43
14.46
25,034,336
-0.11(-0.73%)
Mar 15, 2017
14.62
14.64
14.47
14.57
28,724,382
+0.04(+0.25%)
Mar 14, 2017
14.59
14.64
14.40
14.53
15,947,180
-0.08(-0.52%)
Mar 13, 2017
14.55
14.71
14.54
14.61
56,580,708
+0.09(+0.59%)
Mar 10, 2017
14.60
14.62
14.44
14.52
23,778,816
+0.07(+0.46%)
Mar 09, 2017
14.49
14.65
14.43
14.46
35,009,212
-0.02(-0.15%)
Mar 08, 2017
14.68
14.79
14.44
14.48
38,824,996
-0.24(-1.63%)
Mar 07, 2017
15.10
15.29
14.70
14.72
58,957,108
-0.41(-2.71%)
Mar 06, 2017
14.92
15.17
14.88
15.13
38,865,708
+0.09(+0.63%)
Mar 03, 2017
14.74
15.08
14.65
15.03
38,280,820
+0.28(+1.90%)
Mar 02, 2017
14.95
14.96
14.73
14.75
27,061,664
-0.20(-1.32%)
Mar 01, 2017
14.95
15.12
14.94
14.95
31,139,844
+0.20(+1.34%)
Feb 28, 2017
15.02
15.07
14.70
14.75
26,438,508
-0.05(-0.31%)
Feb 27, 2017
14.67
14.83
14.58
14.80
28,367,234
+0.07(+0.47%)
Feb 24, 2017
14.47
14.73
14.45
14.73
27,575,784
+0.23(+1.57%)
Feb 23, 2017
14.71
14.74
14.39
14.50
28,082,402
-0.15(-0.99%)
Feb 22, 2017
14.77
14.77
14.54
14.65
27,468,898
-0.16(-1.06%)
Feb 21, 2017
14.69
14.83
14.66
14.80
24,872,606
+0.11(+0.76%)
Feb 17, 2017
14.69
14.69
14.69
0
+0.26(+1.78%)
Feb 16, 2017
14.38
14.44
13.99
14.44
58,516,716
+0.11(+0.74%)
Feb 15, 2017
14.22
14.48
14.15
14.33
41,436,364
-0.20(-1.38%)
Feb 14, 2017
14.42
14.59
14.41
14.53
21,142,384
+0.03(+0.19%)
Feb 13, 2017
14.56
14.67
14.45
14.50
22,120,402
+0.04(+0.29%)
Feb 10, 2017
14.68
14.75
14.35
14.46
50,970,360
+0.01(+0.04%)
Feb 09, 2017
14.56
14.57
14.39
14.45
20,179,622
-0.06(-0.44%)
Feb 08, 2017
14.40
14.55
14.21
14.52
28,414,808
+0.08(+0.59%)
Feb 07, 2017
14.31
14.62
14.31
14.43
48,807,216
+0.13(+0.89%)
Feb 06, 2017
14.09
14.31
14.09
14.31
29,327,978
+0.14(+1.00%)
Feb 03, 2017
14.00
14.21
13.97
14.16
27,998,126
+0.15(+1.04%)
Feb 02, 2017
14.13
14.20
13.95
14.02
34,282,340
-0.24(-1.66%)
Feb 01, 2017
14.09
14.28
14.05
14.25
39,012,400
+0.21(+1.51%)
Jan 31, 2017
14.22
14.38
13.94
14.04
59,386,280
-0.33(-2.32%)
Jan 30, 2017
14.47
14.56
14.20
14.38
50,151,664
-0.17(-1.19%)
Jan 27, 2017
14.78
14.79
14.43
14.55
42,330,024
-0.16(-1.11%)
Jan 26, 2017
14.47
14.87
14.40
14.71
60,134,452
+0.25(+1.70%)
Jan 25, 2017
14.30
14.48
14.20
14.47
59,596,924
+0.33(+2.36%)
Jan 24, 2017
13.89
14.31
13.88
14.13
55,580,748
+0.21(+1.52%)
Jan 23, 2017
13.52
13.95
13.49
13.92
77,574,872
+0.50(+3.74%)
Jan 20, 2017
13.47
13.53
12.98
13.42
149,795,072
-0.36(-2.59%)
Jan 19, 2017
13.09
13.81
12.91
13.78
325,368,192
+2.61(+23.40%)
Jan 18, 2017
11.06
11.32
10.96
11.16
67,609,640
-0.37(-3.18%)
Jan 17, 2017
11.73
11.74
11.46
11.53
60,325,328
-0.21(-1.83%)
Jan 13, 2017
11.74
11.74
11.74
0
+0.13(+1.09%)
Jan 12, 2017
11.52
11.62
11.44
11.62
26,873,396
+0.10(+0.89%)
Jan 11, 2017
11.30
11.54
11.30
11.51
32,648,672
+0.19(+1.66%)
Jan 10, 2017
11.17
11.37
11.13
11.33
26,969,314
+0.13(+1.16%)
Jan 09, 2017
11.37
11.40
11.19
11.20
24,469,800
-0.16(-1.41%)
Jan 06, 2017
11.11
11.42
10.88
11.36
40,800,832
+0.16(+1.43%)
Jan 05, 2017
11.02
11.31
11.02
11.20
38,266,692
+0.11(+0.98%)
Jan 04, 2017
10.91
11.11
10.88
11.09
23,971,016
+0.22(+2.06%)
Jan 03, 2017
10.94
11.09
10.77
10.86
21,590,762
-0.01(-0.11%)
Dec 30, 2016
10.88
10.88
10.88
0
-0.09(-0.83%)
Dec 29, 2016
11.08
11.09
10.95
10.97
11,473,324
-0.09(-0.79%)
Dec 28, 2016
11.15
11.20
11.05
11.05
11,630,290
-0.10(-0.92%)
Dec 27, 2016
11.14
11.20
11.09
11.16
8,670,187
+0.06(+0.57%)
Dec 23, 2016
11.09
11.09
11.09
0
-0.01(-0.11%)
Dec 22, 2016
11.02
11.11
10.97
11.11
16,139,403
+0.06(+0.52%)
Dec 21, 2016
11.08
11.15
11.05
11.05
15,148,963
-0.04(-0.33%)
Dec 20, 2016
11.02
11.09
11.01
11.08
14,063,600
+0.12(+1.08%)
Dec 19, 2016
10.95
10.99
10.88
10.97
14,777,779
+0.06(+0.53%)
Dec 16, 2016
11.08
11.11
10.86
10.91
40,223,932
-0.19(-1.72%)
Dec 15, 2016
11.02
11.20
10.93
11.10
23,266,202
+0.06(+0.52%)
Dec 14, 2016
11.20
11.23
11.03
11.04
25,473,902
-0.17(-1.51%)
Dec 13, 2016
11.21
11.26
11.09
11.21
25,469,248
+0.01(+0.05%)
Dec 12, 2016
11.28
11.31
11.08
11.21
20,460,354
-0.08(-0.67%)
Dec 09, 2016
11.26
11.33
11.18
11.28
18,843,784
+0.02(+0.13%)
Dec 08, 2016
11.24
11.30
11.13
11.27
21,947,456
+0.03(+0.24%)
Dec 07, 2016
10.91
11.25
10.85
11.24
42,130,188
+0.33(+3.00%)
Dec 06, 2016
10.97
11.02
10.85
10.91
42,255,696
-0.15(-1.31%)
Dec 05, 2016
11.11
11.12
10.99
11.06
40,176,464
+0.02(+0.14%)
Dec 02, 2016
11.10
11.11
10.95
11.04
49,746,356
-0.04(-0.38%)
Dec 01, 2016
10.92
11.16
10.91
11.08
39,917,844
+0.25(+2.26%)
Nov 30, 2016
10.71
10.92
10.70
10.84
37,389,952
+0.31(+2.90%)
Nov 29, 2016
10.49
10.65
10.44
10.53
18,330,516
+0.04(+0.37%)
Nov 28, 2016
10.53
10.58
10.42
10.49
22,523,060
-0.10(-0.97%)
Nov 25, 2016
10.54
10.61
10.49
10.60
8,356,301
+0.08(+0.74%)
Nov 23, 2016
10.52
10.52
10.52
0
-0.03(-0.26%)
Nov 22, 2016
10.42
10.56
10.42
10.55
29,092,348
+0.12(+1.18%)
Nov 21, 2016
10.24
10.48
10.24
10.42
24,574,794
+0.18(+1.79%)
Nov 18, 2016
10.21
10.28
10.18
10.24
28,955,226
+0.01(+0.12%)
Nov 17, 2016
10.21
10.27
10.18
10.23
36,352,004
+0.03(+0.27%)
Nov 16, 2016
10.38
10.38
10.19
10.20
40,543,076
-0.20(-1.91%)
Nov 15, 2016
10.43
10.47
10.23
10.40
32,145,240
-0.08(-0.72%)
Nov 14, 2016
10.46
10.58
10.40
10.47
36,866,492
+0.06(+0.58%)
Nov 11, 2016
10.30
10.42
10.26
10.41
41,248,876
+0.02(+0.15%)
Nov 10, 2016
10.26
10.46
10.22
10.40
51,708,212
+0.20(+1.92%)
Nov 09, 2016
9.757
10.32
9.754
10.20
78,813,024
+0.55(+5.64%)
Nov 08, 2016
9.655
9.679
9.525
9.658
35,149,816
+0.01(+0.06%)
Nov 07, 2016
9.426
9.658
9.426
9.652
35,206,172
+0.34(+3.65%)
Nov 04, 2016
9.318
9.450
9.311
9.311
31,004,238
-0.06(-0.67%)
Nov 03, 2016
9.293
9.399
9.227
9.375
39,875,704
+0.12(+1.27%)
Nov 02, 2016
9.194
9.301
9.164
9.257
36,060,080
+0.10(+1.09%)
Nov 01, 2016
9.227
9.263
9.080
9.158
21,783,160
-0.03(-0.33%)
Oct 31, 2016
9.173
9.293
9.149
9.188
19,490,776
+0.07(+0.76%)
Oct 28, 2016
9.101
9.239
9.037
9.119
23,202,136
-0.01(-0.10%)
Oct 27, 2016
9.155
9.173
9.101
9.128
19,719,902
-0.02(-0.23%)
Oct 26, 2016
9.272
9.284
9.137
9.149
29,353,652
-0.14(-1.52%)
Oct 25, 2016
9.131
9.342
9.083
9.290
29,787,200
+0.13(+1.45%)
Oct 24, 2016
9.203
9.245
9.149
9.158
29,239,150
+0.04(+0.40%)
Oct 21, 2016
9.071
9.152
9.046
9.122
24,620,772
-0.02(-0.16%)
Oct 20, 2016
9.284
9.318
9.101
9.137
45,466,268
-0.22(-2.35%)
Oct 19, 2016
9.188
9.421
9.188
9.357
20,736,162
+0.02(+0.16%)
Oct 18, 2016
9.441
9.470
9.321
9.342
22,860,894
+0.00(+0.03%)
Oct 17, 2016
9.345
9.396
9.281
9.339
21,872,578
-0.00(-0.05%)
Oct 14, 2016
9.471
9.555
9.339
9.343
32,960,570
-0.04(-0.40%)
Oct 13, 2016
9.224
9.420
9.113
9.381
49,828,796
+0.28(+3.11%)
Oct 12, 2016
9.164
9.167
9.068
9.098
41,072,960
-0.08(-0.85%)
Oct 11, 2016
9.278
9.281
9.126
9.176
32,874,668
-0.11(-1.17%)
Oct 10, 2016
9.366
9.429
9.265
9.284
30,669,080
-0.07(-0.71%)
Oct 07, 2016
9.327
9.381
9.281
9.351
35,170,864
-0.00(-0.03%)
Oct 06, 2016
9.269
9.382
9.215
9.354
44,175,648
+0.11(+1.14%)
Oct 05, 2016
9.143
9.266
9.107
9.248
17,572,012
+0.16(+1.79%)
Oct 04, 2016
9.179
9.233
9.080
9.086
19,469,086
-0.08(-0.85%)
Oct 03, 2016
9.134
9.185
9.104
9.164
14,231,059
-0.02(-0.23%)
Sep 30, 2016
9.083
9.214
9.037
9.185
23,693,376
+0.15(+1.70%)
Sep 29, 2016
9.053
9.104
8.971
9.031
23,731,962
-0.01(-0.07%)
Sep 28, 2016
8.962
9.049
8.912
9.037
14,675,705
+0.12(+1.32%)
Sep 27, 2016
8.962
9.004
8.911
8.920
17,455,106
-0.03(-0.30%)
Sep 26, 2016
8.863
9.012
8.851
8.947
22,859,380
+0.02(+0.24%)
Sep 23, 2016
8.848
8.947
8.830
8.926
16,588,963
+0.02(+0.24%)
Sep 22, 2016
9.019
9.068
8.902
8.905
17,811,898
-0.04(-0.47%)
Sep 21, 2016
8.806
8.962
8.797
8.947
22,152,640
+0.18(+2.10%)
Sep 20, 2016
8.884
8.893
8.760
8.763
19,498,506
-0.05(-0.58%)
Sep 19, 2016
8.872
8.911
8.794
8.815
15,158,804
-0.02(-0.20%)
Sep 16, 2016
8.772
8.855
8.694
8.833
37,270,136
+0.03(+0.34%)
Sep 15, 2016
8.730
8.830
8.655
8.803
31,536,338
+0.08(+0.97%)
Sep 14, 2016
8.586
8.790
8.569
8.718
33,110,576
+0.11(+1.26%)
Sep 13, 2016
8.586
8.697
8.556
8.610
36,027,292
-0.02(-0.28%)
Sep 12, 2016
8.432
8.688
8.405
8.634
35,883,324
+0.23(+2.80%)
Sep 09, 2016
8.625
8.667
8.399
8.399
28,020,108
-0.32(-3.66%)
Sep 08, 2016
8.637
8.727
8.601
8.718
20,068,878
+0.04(+0.49%)
Sep 07, 2016
8.513
8.679
8.492
8.676
26,563,298
+0.21(+2.45%)
Sep 06, 2016
8.471
8.513
8.437
8.468
15,909,595
-0.01(-0.07%)
Sep 02, 2016
8.513
8.474
8.474
8.474
9,870,244
-0.01(-0.14%)
Sep 01, 2016
8.544
8.547
8.411
8.486
13,687,897
-0.03(-0.35%)
Aug 31, 2016
8.550
8.580
8.498
8.516
17,469,302
-0.06(-0.74%)
Aug 30, 2016
8.550
8.598
8.528
8.580
16,606,658
+0.03(+0.39%)
Aug 29, 2016
8.474
8.652
8.429
8.547
22,690,756
+0.11(+1.32%)
Aug 26, 2016
8.432
8.501
8.378
8.435
17,071,742
+0.04(+0.50%)
Aug 25, 2016
8.522
8.525
8.384
8.393
17,371,156
-0.13(-1.51%)
Aug 24, 2016
8.525
8.552
8.513
8.522
14,390,226
-0.01(-0.18%)
Aug 23, 2016
8.564
8.600
8.498
8.537
9,907,815
+0.02(+0.28%)
Aug 22, 2016
8.555
8.555
8.480
8.513
11,150,938
-0.07(-0.77%)
Aug 19, 2016
8.549
8.603
8.528
8.579
15,982,283
+0.00(+0.00%)
Aug 18, 2016
8.420
8.579
8.414
8.579
24,219,250
+0.15(+1.74%)
Aug 17, 2016
8.363
8.435
8.323
8.432
14,067,699
+0.06(+0.75%)
Aug 16, 2016
8.375
8.408
8.351
8.369
12,570,262
-0.01(-0.14%)
Aug 15, 2016
8.402
8.471
8.378
8.381
14,568,042
-0.01(-0.18%)
Aug 12, 2016
8.366
8.417
8.341
8.396
11,513,023
-0.01(-0.07%)
Aug 11, 2016
8.378
8.455
8.363
8.402
15,521,847
+0.02(+0.29%)
Aug 10, 2016
8.477
8.483
8.360
8.378
11,540,284
-0.08(-0.92%)
Aug 09, 2016
8.546
8.567
8.441
8.456
11,708,295
-0.07(-0.77%)
Aug 08, 2016
8.540
8.642
8.513
8.522
16,127,983
-0.04(-0.52%)
Aug 05, 2016
8.465
8.594
8.414
8.567
16,318,362
+0.17(+2.07%)
Aug 04, 2016
8.381
8.435
8.348
8.393
13,033,202
-0.04(-0.53%)
Aug 03, 2016
8.303
8.462
8.283
8.438
18,865,622
+0.16(+1.95%)
Aug 02, 2016
8.336
8.384
8.217
8.277
19,723,180
-0.12(-1.43%)
Aug 01, 2016
8.477
8.510
8.378
8.396
16,294,443
-0.08(-0.95%)
Jul 29, 2016
8.474
8.507
8.416
8.477
13,236,006
-0.01(-0.07%)
Jul 28, 2016
8.417
8.534
8.387
8.483
15,840,290
+0.04(+0.50%)
Jul 27, 2016
8.609
8.624
8.387
8.441
31,921,572
-0.15(-1.78%)
Jul 26, 2016
8.489
8.600
8.480
8.594
17,170,844
+0.10(+1.23%)
Jul 25, 2016
8.510
8.531
8.438
8.489
16,928,004
-0.03(-0.39%)
Jul 22, 2016
8.501
8.531
8.462
8.522
13,983,635
+0.04(+0.49%)
Jul 21, 2016
8.498
8.567
8.444
8.480
15,895,776
-0.08(-0.98%)
Jul 20, 2016
8.492
8.573
8.414
8.564
20,317,454
+0.10(+1.13%)
Jul 19, 2016
8.456
8.499
8.409
8.468
21,117,822
-0.05(-0.60%)
Jul 18, 2016
8.576
8.579
8.489
8.519
23,218,134
-0.01(-0.18%)
Jul 15, 2016
8.692
8.701
8.492
8.534
29,639,688
-0.16(-1.82%)
Jul 14, 2016
8.462
8.800
8.381
8.692
63,544,224
+0.25(+2.98%)
Jul 13, 2016
8.130
8.528
8.007
8.441
73,260,432
+0.36(+4.40%)
Jul 12, 2016
8.073
8.133
8.019
8.085
29,543,764
+0.10(+1.31%)
Jul 11, 2016
7.938
8.046
7.932
7.980
24,849,496
+0.04(+0.53%)
Jul 08, 2016
7.846
7.989
7.744
7.938
33,031,196
+0.19(+2.51%)
Jul 07, 2016
7.753
7.852
7.720
7.744
14,815,642
+0.06(+0.82%)
Jul 05, 2016
7.792
7.819
7.639
7.681
22,454,506
-0.16(-2.06%)
Jul 01, 2016
7.813
7.843
7.843
7.843
16,186,164
+0.04(+0.50%)
Jun 30, 2016
7.699
7.804
7.555
7.804
27,006,212
+0.12(+1.56%)
Jun 29, 2016
7.594
7.698
7.561
7.684
21,338,482
+0.17(+2.31%)
Jun 28, 2016
7.406
7.521
7.370
7.511
28,401,976
+0.19(+2.53%)
Jun 27, 2016
7.603
7.654
7.310
7.325
33,772,932
-0.37(-4.75%)
Jun 24, 2016
7.741
7.882
7.633
7.690
45,064,560
-0.39(-4.81%)
Jun 23, 2016
8.028
8.094
8.016
8.079
12,744,777
+0.13(+1.69%)
Jun 22, 2016
7.989
8.024
7.932
7.944
16,967,386
-0.02(-0.30%)
Jun 21, 2016
7.998
8.030
7.885
7.968
25,479,400
-0.11(-1.37%)
Jun 20, 2016
8.103
8.202
8.079
8.079
21,763,016
+0.07(+0.93%)
Jun 17, 2016
7.914
8.043
7.885
8.004
29,103,142
+0.10(+1.21%)
Jun 16, 2016
7.828
7.920
7.735
7.909
18,824,446
+0.01(+0.15%)
Jun 15, 2016
7.938
8.022
7.888
7.897
18,712,730
+0.00(+0.00%)
Jun 14, 2016
7.941
8.034
7.852
7.897
19,645,694
-0.06(-0.75%)
Jun 13, 2016
8.007
8.070
7.947
7.956
21,693,994
-0.06(-0.71%)
Jun 10, 2016
7.983
8.055
7.961
8.013
14,701,373
-0.08(-1.00%)
Jun 09, 2016
8.061
8.115
7.962
8.094
17,525,394
+0.01(+0.19%)
Jun 08, 2016
7.917
8.157
7.891
8.079
25,460,438
+0.16(+2.00%)
Jun 07, 2016
7.992
8.010
7.891
7.920
22,089,520
-0.01(-0.11%)
Jun 06, 2016
7.986
8.019
7.852
7.929
26,292,696
-0.04(-0.53%)
Jun 03, 2016
7.906
8.004
7.837
7.971
16,232,724
+0.07(+0.83%)
Jun 02, 2016
7.798
7.917
7.798
7.906
17,288,850
+0.06(+0.76%)
Jun 01, 2016
7.834
7.864
7.741
7.846
19,824,092
-0.06(-0.79%)
May 31, 2016
7.780
7.947
7.756
7.909
28,833,850
+0.16(+2.09%)
May 27, 2016
7.729
7.747
7.747
7.747
20,067,528
+0.03(+0.43%)
May 26, 2016
7.657
7.762
7.651
7.714
12,819,730
+0.04(+0.51%)
May 25, 2016
7.583
7.696
7.577
7.675
17,065,662
+0.11(+1.45%)
May 24, 2016
7.601
7.660
7.503
7.565
28,690,256
-0.04(-0.47%)
May 23, 2016
7.639
7.687
7.592
7.601
15,827,233
-0.07(-0.93%)
May 20, 2016
7.598
7.730
7.595
7.672
18,613,096
+0.08(+1.06%)
May 19, 2016
7.541
7.639
7.504
7.592
22,355,762
-0.06(-0.78%)
May 18, 2016
7.506
7.717
7.503
7.651
28,121,984
+0.10(+1.30%)
May 17, 2016
7.464
7.693
7.445
7.553
30,612,258
+0.06(+0.75%)
May 16, 2016
7.467
7.558
7.464
7.497
20,475,468
+0.03(+0.44%)
May 13, 2016
7.568
7.616
7.408
7.464
29,685,764
-0.12(-1.64%)
May 12, 2016
7.717
7.743
7.535
7.589
27,056,064
-0.10(-1.35%)
May 11, 2016
7.836
7.842
7.693
7.693
14,910,697
-0.14(-1.82%)
May 10, 2016
7.693
7.871
7.693
7.836
20,551,778
+0.15(+2.01%)
May 09, 2016
7.779
7.779
7.631
7.681
18,859,836
-0.09(-1.18%)
May 06, 2016
7.702
7.815
7.678
7.773
15,926,277
+0.04(+0.46%)
May 05, 2016
7.785
7.874
7.726
7.738
22,147,302
-0.04(-0.50%)
May 04, 2016
7.868
7.910
7.735
7.776
20,035,318
-0.11(-1.39%)
May 03, 2016
7.963
8.005
7.800
7.886
32,485,426
-0.25(-3.07%)
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.