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
Brazil Bovespa Index
(IX:
BVSP
)
128,150.71
-132.91 (-0.10%)
Daily Price
Updated: 5:20 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
47235
48126
47235
47290
2,136,000
+63.00(+0.13%)
Apr 29, 2009
45825
47410
45825
47227
2,053,400
+1406.00(+3.07%)
Apr 28, 2009
45819
46138
44966
45821
1,792,400
+1.00(+0.00%)
Apr 27, 2009
46772
46772
45662
45820
1,687,400
-952.00(-2.04%)
Apr 24, 2009
45801
46946
45801
46772
1,528,400
+971.00(+2.12%)
Apr 23, 2009
44888
45804
44888
45801
1,243,600
+913.00(+2.03%)
Apr 22, 2009
44434
45369
44434
44888
1,364,400
+454.90(+1.02%)
Apr 21, 2009
44433
44433
44433
44433
0
+0.10(+0.00%)
Apr 20, 2009
45778
45778
44275
44433
1,272,800
-1345.00(-2.94%)
Apr 17, 2009
46018
46187
45723
45778
1,465,600
-247.00(-0.54%)
Apr 16, 2009
45277
46211
45277
46025
1,770,800
+752.00(+1.66%)
Apr 15, 2009
45420
45453
44811
45273
1,758,000
-145.00(-0.32%)
Apr 14, 2009
45989
46591
45284
45418
2,127,600
-574.00(-1.25%)
Apr 13, 2009
45536
46179
45226
45992
1,552,600
+453.30(+1.00%)
Apr 10, 2009
44183
45702
44183
45539
0
-0.30(-0.00%)
Apr 09, 2009
44183
45702
44183
45539
1,923,800
+1357.00(+3.07%)
Apr 08, 2009
43828
44390
43706
44182
1,782,400
+357.00(+0.81%)
Apr 07, 2009
44163
44471
43593
43825
1,707,600
-342.00(-0.77%)
Apr 06, 2009
44385
44385
43429
44167
1,466,200
-224.00(-0.50%)
Apr 03, 2009
43738
44610
43520
44391
1,882,800
+655.00(+1.50%)
Apr 02, 2009
41977
44286
41977
43736
2,363,600
+1760.00(+4.19%)
Apr 01, 2009
40918
42005
40256
41976
1,671,600
+1050.00(+2.57%)
Mar 31, 2009
40661
41610
40661
40926
1,591,200
+273.00(+0.67%)
Mar 30, 2009
41909
41909
40351
40653
1,508,600
-1254.00(-2.99%)
Mar 27, 2009
42589
42589
41586
41907
1,342,000
-682.00(-1.60%)
Mar 26, 2009
41801
42680
41801
42589
1,640,400
+790.00(+1.89%)
Mar 25, 2009
41478
42623
41114
41799
1,956,400
+323.00(+0.78%)
Mar 24, 2009
42439
42439
41476
41476
1,826,200
-963.00(-2.27%)
Mar 23, 2009
40077
42509
40077
42439
1,883,400
+2363.00(+5.90%)
Mar 20, 2009
40453
41053
40076
40076
1,394,200
-377.00(-0.93%)
Mar 19, 2009
40146
41137
40146
40453
1,902,800
+311.00(+0.77%)
Mar 18, 2009
39508
40551
38850
40142
1,731,800
+631.00(+1.60%)
Mar 17, 2009
38608
39511
38080
39511
1,456,800
+904.00(+2.34%)
Mar 16, 2009
39018
39713
38467
38607
1,526,800
-408.00(-1.05%)
Mar 13, 2009
39152
39707
38580
39015
1,595,200
-137.00(-0.35%)
Mar 12, 2009
38806
39304
38286
39152
1,631,800
+347.00(+0.89%)
Mar 11, 2009
38795
39310
38238
38805
1,401,200
+10.00(+0.03%)
Mar 10, 2009
36745
38804
36745
38795
1,788,200
+2054.00(+5.59%)
Mar 09, 2009
37103
37464
36392
36741
1,067,400
-364.00(-0.98%)
Mar 07, 2009
37367
38309
36476
37105
1,481,200
-264.00(-0.71%)
Mar 06, 2009
38391
38391
36973
37369
1,354,600
-1033.00(-2.69%)
Mar 05, 2009
36468
38554
36468
38402
1,796,200
+1934.00(+5.30%)
Mar 04, 2009
36236
37085
35722
36468
1,731,400
+233.00(+0.64%)
Mar 03, 2009
38180
38180
36196
36235
1,728,000
+0.00(+0.00%)
Mar 02, 2009
38180
38180
36196
36235
0
-1948.00(-5.10%)
Feb 28, 2009
38178
38801
37324
38183
1,654,000
+3.00(+0.01%)
Feb 27, 2009
38234
39219
38180
38180
1,520,800
-52.00(-0.14%)
Feb 26, 2009
38712
38933
37694
38232
1,216,400
+0.00(+0.00%)
Feb 25, 2009
38712
38933
37694
38232
0
-482.60(-1.25%)
Feb 24, 2009
38715
38715
38715
38715
0
+0.00(+0.00%)
Feb 23, 2009
38715
38715
38715
38715
0
-0.40(-0.00%)
Feb 21, 2009
39725
39725
38103
38715
1,711,600
-1015.00(-2.55%)
Feb 20, 2009
39675
40433
39630
39730
1,162,600
+56.00(+0.14%)
Feb 19, 2009
39848
40434
39209
39674
1,654,400
-173.00(-0.43%)
Feb 18, 2009
41838
41838
39817
39847
1,729,800
-1994.00(-4.77%)
Feb 17, 2009
41672
41841
41026
41841
1,088,600
+0.00(+0.00%)
Feb 16, 2009
41672
41841
41026
41841
0
+167.00(+0.40%)
Feb 14, 2009
40512
41833
40512
41674
1,445,400
+1173.00(+2.90%)
Feb 13, 2009
40827
41082
39992
40501
1,782,200
-345.00(-0.84%)
Feb 12, 2009
41207
42032
40286
40846
1,673,400
-361.00(-0.88%)
Feb 11, 2009
42101
42819
40960
41207
2,280,000
-893.00(-2.12%)
Feb 10, 2009
42755
43441
41977
42100
1,749,400
+0.00(+0.00%)
Feb 09, 2009
42755
43441
41977
42100
0
-656.00(-1.53%)
Feb 07, 2009
41110
42873
41110
42756
2,180,000
+1647.00(+4.01%)
Feb 06, 2009
40120
41373
39791
41109
1,932,800
+980.00(+2.44%)
Feb 05, 2009
39746
41490
39746
40129
2,408,600
+382.00(+0.96%)
Feb 04, 2009
38665
39765
38655
39747
1,545,000
+1081.00(+2.80%)
Feb 03, 2009
39296
39364
38453
38666
1,334,600
+0.00(+0.00%)
Feb 02, 2009
39296
39364
38453
38666
0
-635.00(-1.62%)
Jan 31, 2009
39637
40273
39185
39301
1,477,600
-337.00(-0.85%)
Jan 30, 2009
40229
40229
39369
39638
1,330,400
-589.00(-1.46%)
Jan 29, 2009
38704
40438
38704
40227
2,132,400
+1528.00(+3.95%)
Jan 28, 2009
38511
39025
38422
38699
1,423,800
+190.00(+0.49%)
Jan 27, 2009
38130
39065
37831
38509
1,493,800
+0.00(+0.00%)
Jan 26, 2009
38130
39065
37831
38509
0
+377.00(+0.99%)
Jan 24, 2009
37891
38660
36744
38132
1,433,000
+238.00(+0.63%)
Jan 23, 2009
38543
38845
37255
37894
1,744,600
-649.00(-1.68%)
Jan 22, 2009
37279
38543
37279
38543
1,672,000
+1271.00(+3.41%)
Jan 21, 2009
38828
39174
37272
37272
1,417,800
-1556.00(-4.01%)
Jan 20, 2009
39351
39570
38700
38828
791,000
+0.00(+0.00%)
Jan 19, 2009
39351
39570
38700
38828
0
-514.00(-1.31%)
Jan 17, 2009
39149
39904
38578
39342
1,734,200
+191.00(+0.49%)
Jan 16, 2009
37993
39197
36806
39151
2,029,400
+1169.00(+3.08%)
Jan 15, 2009
39537
39570
37658
37982
2,198,400
-1562.00(-3.95%)
Jan 14, 2009
39397
40323
38623
39544
1,798,400
+141.00(+0.36%)
Jan 13, 2009
41585
41585
39345
39403
1,554,600
+0.00(+0.00%)
Jan 12, 2009
41585
41585
39345
39403
0
-2180.00(-5.24%)
Jan 10, 2009
41992
42525
41181
41583
1,573,400
-408.00(-0.97%)
Jan 09, 2009
40819
41991
40251
41991
1,556,000
+1171.00(+2.87%)
Jan 08, 2009
42308
42308
40563
40820
1,383,600
-1492.00(-3.53%)
Jan 07, 2009
41520
42363
41520
42312
1,791,000
+793.00(+1.91%)
Jan 06, 2009
40243
41889
39526
41519
1,909,200
+0.00(+0.00%)
Jan 05, 2009
40243
41889
39526
41519
0
+1275.00(+3.17%)
Jan 03, 2009
37550
40265
37550
40244
1,055,200
+0.00(+0.00%)
Jan 02, 2009
37550
40265
37550
40244
0
+2693.70(+7.17%)
Jan 01, 2009
37550
37550
37550
37550
0
+0.30(+0.00%)
Dec 31, 2008
37070
37783
37065
37550
1,569,800
+490.00(+1.32%)
Dec 30, 2008
36864
37631
36638
37060
984,800
+0.00(+0.00%)
Dec 29, 2008
36864
37631
36638
37060
0
+196.00(+0.53%)
Dec 27, 2008
36470
37136
36334
36864
508,600
+0.00(+0.00%)
Dec 26, 2008
36470
37136
36334
36864
0
+393.20(+1.08%)
Dec 25, 2008
36471
36471
36471
36471
0
-0.20(-0.00%)
Dec 24, 2008
37617
38005
36452
36471
860,000
-1148.00(-3.05%)
Dec 23, 2008
39140
39452
37478
37619
1,275,600
+0.00(+0.00%)
Dec 22, 2008
39140
39452
37478
37619
0
-1512.00(-3.86%)
Dec 20, 2008
39535
39785
38728
39131
1,219,200
-405.00(-1.02%)
Dec 19, 2008
39947
40498
38995
39536
1,696,200
-411.00(-1.03%)
Dec 18, 2008
39993
40361
39121
39947
2,284,800
-46.00(-0.12%)
Dec 17, 2008
38324
39993
38324
39993
1,614,000
+1673.00(+4.37%)
Dec 16, 2008
39368
39735
38320
38320
1,631,600
+0.00(+0.00%)
Dec 15, 2008
39368
39735
38320
38320
0
-1054.00(-2.68%)
Dec 13, 2008
38517
39374
37014
39374
1,692,800
+855.00(+2.22%)
Dec 12, 2008
39009
39880
38515
38519
1,952,400
-485.00(-1.24%)
Dec 11, 2008
37972
39748
37972
39004
2,233,000
+1036.00(+2.73%)
Dec 10, 2008
38285
38863
37653
37968
2,011,600
-317.00(-0.83%)
Dec 09, 2008
35347
38426
35347
38285
2,422,400
+0.00(+0.00%)
Dec 08, 2008
35347
38426
35347
38285
0
+2938.00(+8.31%)
Dec 06, 2008
35125
35435
34013
35347
1,929,800
+219.00(+0.62%)
Dec 05, 2008
35311
35944
35128
35128
1,264,800
-169.00(-0.48%)
Dec 04, 2008
35001
35476
33798
35297
2,237,800
+296.00(+0.85%)
Dec 03, 2008
34743
35734
34743
35001
1,596,400
+260.00(+0.75%)
Dec 02, 2008
36596
36596
34396
34741
1,458,800
+0.00(+0.00%)
Dec 01, 2008
36596
36596
34396
34741
0
-1855.00(-5.07%)
Nov 29, 2008
36216
37217
35944
36596
1,547,400
+383.00(+1.06%)
Nov 28, 2008
36470
36817
36114
36213
878,600
-257.00(-0.70%)
Nov 27, 2008
34814
36877
34319
36470
2,075,200
+1657.00(+4.76%)
Nov 26, 2008
34189
35532
33620
34813
1,712,200
+624.00(+1.83%)
Nov 25, 2008
31255
34382
31255
34189
1,995,600
+0.00(+0.00%)
Nov 24, 2008
31255
34382
31255
34189
0
+2938.00(+9.40%)
Nov 22, 2008
33403
33403
31081
31251
1,894,800
+0.00(+0.00%)
Nov 21, 2008
33403
33403
31081
31251
0
-2154.00(-6.45%)
Nov 20, 2008
34098
34786
33275
33405
1,567,200
-690.00(-2.02%)
Nov 19, 2008
35698
35698
33882
34095
1,750,800
-1622.00(-4.54%)
Nov 18, 2008
35777
36373
34427
35717
1,393,600
+0.00(+0.00%)
Nov 17, 2008
35777
36373
34427
35717
0
-72.00(-0.20%)
Nov 15, 2008
36003
36697
35016
35789
1,628,600
-204.00(-0.57%)
Nov 14, 2008
34374
36244
33645
35993
1,890,000
+1619.00(+4.71%)
Nov 13, 2008
37261
37261
34221
34374
2,413,400
-2888.00(-7.75%)
Nov 12, 2008
36775
37629
35499
37262
1,536,400
+486.00(+1.32%)
Nov 11, 2008
36672
38725
36298
36776
1,467,000
+0.00(+0.00%)
Nov 10, 2008
36672
38725
36298
36776
0
+111.00(+0.30%)
Nov 08, 2008
36362
37716
36297
36665
1,764,400
+303.00(+0.83%)
Nov 07, 2008
37786
37786
35387
36362
1,999,000
-1424.00(-3.77%)
Nov 06, 2008
40245
40245
37711
37786
2,127,800
-2469.00(-6.13%)
Nov 05, 2008
38256
41003
38256
40255
2,134,200
+2006.00(+5.24%)
Nov 04, 2008
37261
38545
36938
38249
1,676,800
+0.00(+0.00%)
Nov 03, 2008
37261
38545
36938
38249
0
+992.00(+2.66%)
Oct 31, 2008
37447
37945
35858
37257
2,002,000
-192.00(-0.51%)
Oct 30, 2008
34852
37590
34852
37449
2,485,800
+2604.00(+7.47%)
Oct 29, 2008
33387
35766
33387
34845
2,184,800
+1458.00(+4.37%)
Oct 28, 2008
29438
33387
29438
33387
2,342,000
+3952.00(+13.43%)
Oct 27, 2008
31480
31480
29435
29435
1,696,200
-2047.00(-6.50%)
Oct 24, 2008
33809
33809
30788
31482
2,251,800
-2336.00(-6.91%)
Oct 23, 2008
35069
35777
32706
33818
1,962,800
-1252.00(-3.57%)
Oct 22, 2008
39043
39043
35028
35070
1,647,800
-3973.00(-10.18%)
Oct 21, 2008
39440
39980
38083
39043
1,533,600
-398.00(-1.01%)
Oct 20, 2008
36401
39453
36401
39441
1,549,600
+3042.00(+8.36%)
Oct 17, 2008
36440
38342
35834
36399
1,849,400
-43.00(-0.12%)
Oct 16, 2008
36835
37394
33752
36442
2,284,000
-391.00(-1.06%)
Oct 15, 2008
41567
41567
35411
36833
2,147,000
-4736.00(-11.39%)
Oct 14, 2008
40833
43753
40218
41569
2,264,400
+740.00(+1.81%)
Oct 13, 2008
35609
40829
35609
40829
1,974,000
+5219.00(+14.66%)
Oct 10, 2008
37079
37079
33238
35610
2,444,600
-1470.00(-3.96%)
Oct 09, 2008
38594
40479
36832
37080
2,180,800
-1514.00(-3.92%)
Oct 08, 2008
40137
40439
37597
38594
2,832,800
-1546.00(-3.85%)
Oct 07, 2008
42104
43167
39583
40140
1,969,600
-1961.00(-4.66%)
Oct 06, 2008
44502
44502
37617
42101
2,075,600
-2416.00(-5.43%)
Oct 03, 2008
46155
48075
44158
44517
1,577,200
-1628.00(-3.53%)
Oct 02, 2008
49805
49805
45113
46145
1,684,200
-3654.00(-7.34%)
Oct 01, 2008
49538
49834
47641
49799
1,498,000
+258.00(+0.52%)
Sep 30, 2008
46026
49541
46026
49541
1,557,000
+3513.00(+7.63%)
Sep 29, 2008
50743
50743
43766
46028
1,881,800
-4755.00(-9.36%)
Sep 26, 2008
51824
51824
49902
50783
1,989,400
-1045.00(-2.02%)
Sep 25, 2008
49848
51867
49848
51828
1,401,400
+1985.00(+3.98%)
Sep 24, 2008
49598
50747
49598
49843
1,203,000
+250.00(+0.50%)
Sep 23, 2008
51537
51856
49289
49593
1,648,800
-1948.00(-3.78%)
Sep 22, 2008
53055
53455
51530
51541
1,450,200
-1514.00(-2.85%)
Sep 19, 2008
48424
53168
48424
53055
2,103,800
+4632.00(+9.57%)
Sep 18, 2008
45909
49002
45295
48423
2,332,600
+2514.00(+5.48%)
Sep 17, 2008
49218
49218
45859
45909
2,322,200
-3320.00(-6.74%)
Sep 16, 2008
48404
49313
46261
49229
2,046,400
+813.00(+1.68%)
Sep 15, 2008
52386
52386
48409
48416
1,589,800
-3977.00(-7.59%)
Sep 12, 2008
51267
52591
50789
52393
1,393,800
+1123.00(+2.19%)
Sep 11, 2008
49629
51270
48217
51270
1,556,200
+1637.00(+3.30%)
Sep 10, 2008
48439
49957
47606
49633
1,904,800
+1198.00(+2.47%)
Sep 09, 2008
50711
50711
48419
48435
1,481,000
-2283.00(-4.50%)
Sep 08, 2008
51940
53706
50646
50718
1,466,000
-1222.00(-2.35%)
Sep 05, 2008
51404
51940
50092
51940
1,441,600
+531.00(+1.03%)
Sep 04, 2008
53527
53749
51157
51409
1,542,200
-2118.00(-3.96%)
Sep 03, 2008
54414
55241
52891
53527
1,439,800
-877.00(-1.61%)
Sep 02, 2008
55161
55412
54207
54404
1,163,200
-758.00(-1.37%)
Sep 01, 2008
55665
55665
54933
55162
520,000
-518.00(-0.93%)
Aug 29, 2008
56388
56856
55678
55680
1,102,400
-702.00(-1.25%)
Aug 28, 2008
55516
56524
55516
56382
1,062,400
+863.00(+1.55%)
Aug 27, 2008
54366
55591
54366
55519
881,600
+1160.00(+2.13%)
Aug 26, 2008
54477
55088
54153
54359
836,200
-118.00(-0.22%)
Aug 25, 2008
55854
55906
54468
54477
653,400
-1373.00(-2.46%)
Aug 22, 2008
55933
56430
55202
55850
823,400
-85.00(-0.15%)
Aug 21, 2008
55380
56144
55380
55935
1,113,200
+558.00(+1.01%)
Aug 20, 2008
53641
55545
53641
55377
1,149,400
+1738.00(+3.24%)
Aug 19, 2008
53326
54329
52345
53639
1,006,600
+312.00(+0.59%)
Aug 18, 2008
54252
54928
53050
53327
847,000
-917.00(-1.69%)
Aug 15, 2008
55137
55307
53831
54244
945,800
-894.00(-1.62%)
Aug 14, 2008
54573
55725
54573
55138
1,065,600
+565.00(+1.04%)
Aug 13, 2008
54509
55492
54035
54573
1,922,800
+70.00(+0.13%)
Aug 12, 2008
54721
55355
54325
54503
1,226,200
-217.00(-0.40%)
Aug 11, 2008
56590
56974
54569
54720
1,208,600
-1864.00(-3.29%)
Aug 08, 2008
57018
57146
56152
56584
1,054,200
-434.00(-0.76%)
Aug 07, 2008
57546
57942
56960
57018
1,116,400
-524.00(-0.91%)
Aug 06, 2008
56473
57813
56473
57542
1,266,800
+1071.00(+1.90%)
Aug 05, 2008
55609
56974
55609
56471
1,402,400
+862.00(+1.55%)
Aug 04, 2008
57619
57641
55367
55609
1,148,000
-2021.00(-3.51%)
Aug 01, 2008
59505
59505
57492
57630
999,400
-1875.00(-3.15%)
Jul 31, 2008
59998
60023
59225
59505
1,277,200
-493.00(-0.82%)
Jul 30, 2008
58069
59998
58069
59998
1,527,800
+1955.00(+3.37%)
Jul 29, 2008
56869
58043
56869
58043
1,118,200
+1174.00(+2.06%)
Jul 28, 2008
57207
58176
56839
56869
887,600
-330.00(-0.58%)
Jul 25, 2008
57420
57711
56418
57199
1,183,400
-235.00(-0.41%)
Jul 24, 2008
59425
59641
57334
57434
1,776,800
-1987.00(-3.34%)
Jul 23, 2008
59646
60242
59313
59421
1,422,000
-226.00(-0.38%)
Jul 22, 2008
60772
60780
59231
59647
1,203,800
-1125.00(-1.85%)
Jul 21, 2008
60002
61275
60002
60772
1,230,600
+784.00(+1.31%)
Jul 18, 2008
60106
61299
59479
59988
1,230,600
-121.00(-0.20%)
Jul 17, 2008
62063
62606
59985
60109
1,893,000
-1947.00(-3.14%)
Jul 16, 2008
61018
62183
60863
62056
1,575,600
+1041.00(+1.71%)
Jul 15, 2008
60715
61679
58790
61015
1,473,400
+294.00(+0.48%)
Jul 14, 2008
60156
61306
60156
60721
970,400
+573.00(+0.95%)
Jul 11, 2008
60256
61053
59603
60148
1,051,000
-105.00(-0.17%)
Jul 10, 2008
59528
60589
58338
60253
1,487,000
+717.10(+1.20%)
Jul 09, 2008
59536
59536
59536
59536
0
-0.10(-0.00%)
Jul 08, 2008
59081
59536
57945
59536
1,235,600
+448.00(+0.76%)
Jul 07, 2008
59372
60795
58731
59088
1,078,400
-277.00(-0.47%)
Jul 04, 2008
59266
59779
58786
59365
642,000
+92.00(+0.16%)
Jul 03, 2008
61094
61601
59243
59273
1,207,600
-1833.00(-3.00%)
Jul 02, 2008
63397
63945
61028
61106
1,309,000
-2290.00(-3.61%)
Jul 01, 2008
65018
65018
62911
63396
1,261,800
-1622.00(-2.49%)
Jun 30, 2008
64326
65353
64326
65018
970,400
+697.00(+1.08%)
Jun 27, 2008
63951
64624
63881
64321
1,100,000
+374.00(+0.58%)
Jun 26, 2008
65804
65804
63689
63947
1,265,000
-1906.00(-2.89%)
Jun 25, 2008
64173
66308
64173
65853
1,351,400
+1685.00(+2.63%)
Jun 24, 2008
64636
65084
63713
64168
1,128,800
-472.00(-0.73%)
Jun 23, 2008
64622
65401
64440
64640
858,600
+26.00(+0.04%)
Jun 20, 2008
66584
66611
64602
64614
1,141,400
-1976.00(-2.97%)
Jun 19, 2008
67090
67339
66182
66590
1,172,000
-500.00(-0.75%)
Jun 18, 2008
68431
68431
66917
67090
1,361,400
-1348.00(-1.97%)
Jun 17, 2008
67284
69029
67284
68438
1,200,200
+1153.00(+1.71%)
Jun 16, 2008
67206
67618
66430
67285
1,043,400
+81.00(+0.12%)
Jun 13, 2008
67326
67885
66907
67204
917,400
-118.00(-0.18%)
Jun 12, 2008
66798
67958
66798
67322
1,142,800
+527.00(+0.79%)
Jun 11, 2008
67775
68061
66715
66795
1,254,200
-980.00(-1.45%)
Jun 10, 2008
69275
69275
67067
67775
1,256,000
-1506.00(-2.17%)
Jun 09, 2008
69786
69990
68534
69281
1,035,000
-505.00(-0.72%)
Jun 06, 2008
71208
71211
69515
69786
1,199,800
-1449.00(-2.03%)
Jun 05, 2008
68674
71235
68674
71235
1,219,200
+2562.00(+3.73%)
Jun 04, 2008
70012
70012
68465
68673
1,438,400
-1339.00(-1.91%)
Jun 03, 2008
71897
72019
69602
70012
1,301,200
-1885.00(-2.62%)
Jun 02, 2008
72593
72593
71352
71897
1,171,000
-696.00(-0.96%)
May 30, 2008
71798
72862
71766
72593
1,770,400
+795.00(+1.11%)
May 29, 2008
73154
73920
71695
71798
1,542,600
-1355.00(-1.85%)
May 28, 2008
70995
73180
70734
73153
1,455,000
+2161.00(+3.04%)
May 27, 2008
71629
71659
70335
70992
1,409,600
-637.00(-0.89%)
May 26, 2008
71452
71988
71423
71629
503,200
+177.00(+0.25%)
May 23, 2008
72295
72295
70774
71452
1,094,000
-842.80(-1.17%)
May 22, 2008
72295
72295
72295
72295
0
-0.20(-0.00%)
May 21, 2008
73508
73780
72150
72295
1,465,000
-1222.00(-1.66%)
May 20, 2008
73445
73522
72146
73517
1,256,200
+78.00(+0.11%)
May 19, 2008
72767
73794
72458
73439
1,494,600
+672.00(+0.92%)
May 16, 2008
71496
72767
71496
72767
1,348,800
+1275.00(+1.78%)
May 15, 2008
70031
71492
70031
71492
1,144,400
+1465.00(+2.09%)
May 14, 2008
70495
70966
70027
70027
1,200,000
-476.00(-0.68%)
May 13, 2008
70422
71084
70108
70503
1,207,600
+87.00(+0.12%)
May 12, 2008
69646
70420
69068
70416
966,600
+770.00(+1.11%)
May 09, 2008
69722
69722
68764
69646
841,200
-76.00(-0.11%)
May 08, 2008
69021
69877
69014
69722
975,000
+704.00(+1.02%)
May 07, 2008
70201
70545
68599
69018
1,342,600
-1177.00(-1.68%)
May 06, 2008
70175
70215
69561
70195
1,518,000
+20.00(+0.03%)
May 05, 2008
69366
70435
69366
70175
1,347,400
+809.00(+1.17%)
May 02, 2008
67869
70973
67865
69366
1,981,800
+1497.60(+2.21%)
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.