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
Dexcom Inc
(NQ:
DXCM
)
131.36
-0.55 (-0.42%)
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 30, 2009
1.087
1.120
1.060
1.120
1,041,944
+0.05(+4.43%)
Apr 29, 2009
1.048
1.103
1.025
1.073
392,320
+0.04(+3.62%)
Apr 28, 2009
1.000
1.050
0.9950
1.035
240,964
+0.03(+2.73%)
Apr 27, 2009
1.095
1.103
0.9725
1.008
1,162,104
-0.10(-9.44%)
Apr 24, 2009
1.110
1.145
1.073
1.113
521,020
+0.01(+1.14%)
Apr 23, 2009
1.145
1.163
1.055
1.100
348,180
-0.04(-3.72%)
Apr 22, 2009
1.135
1.215
1.127
1.143
360,980
-0.01(-0.87%)
Apr 21, 2009
1.133
1.188
1.103
1.153
769,864
+0.02(+1.32%)
Apr 20, 2009
1.125
1.153
1.093
1.137
463,892
-0.01(-0.44%)
Apr 17, 2009
1.183
1.183
1.127
1.143
406,088
-0.03(-2.97%)
Apr 16, 2009
1.200
1.222
1.137
1.177
1,245,592
-0.01(-1.26%)
Apr 15, 2009
1.097
1.195
1.097
1.192
345,240
+0.08(+7.67%)
Apr 14, 2009
1.123
1.140
1.090
1.107
391,416
-0.04(-3.28%)
Apr 13, 2009
1.150
1.173
1.113
1.145
403,524
-0.02(-2.14%)
Apr 09, 2009
1.130
1.175
1.093
1.170
1,005,428
+0.07(+6.36%)
Apr 08, 2009
1.163
1.163
1.085
1.100
1,519,672
-0.05(-4.35%)
Apr 07, 2009
1.117
1.188
1.093
1.150
1,408,972
+0.01(+0.88%)
Apr 06, 2009
1.137
1.163
1.120
1.140
475,896
-0.01(-0.87%)
Apr 03, 2009
1.110
1.180
1.090
1.150
1,378,540
+0.04(+3.84%)
Apr 02, 2009
1.127
1.150
1.097
1.107
1,103,184
+0.01(+0.68%)
Apr 01, 2009
1.018
1.135
1.012
1.100
773,400
+0.07(+6.28%)
Mar 31, 2009
1.025
1.042
0.9975
1.035
1,225,008
+0.03(+2.73%)
Mar 30, 2009
1.032
1.036
0.9600
1.008
2,485,492
-0.15(-13.15%)
Mar 26, 2009
1.123
1.170
1.087
1.160
1,213,412
+0.06(+5.45%)
Mar 25, 2009
1.117
1.160
1.005
1.100
1,494,724
-0.00(-0.45%)
Mar 24, 2009
1.147
1.163
1.103
1.105
1,226,504
-0.06(-4.95%)
Mar 23, 2009
1.125
1.163
1.075
1.163
1,214,744
+0.12(+11.78%)
Mar 20, 2009
1.075
1.113
1.038
1.040
1,272,156
-0.03(-3.26%)
Mar 19, 2009
1.070
1.110
1.045
1.075
683,896
+0.02(+1.65%)
Mar 18, 2009
1.025
1.087
1.025
1.058
1,902,220
+0.03(+3.17%)
Mar 17, 2009
1.010
1.055
0.9950
1.025
803,452
+0.02(+1.74%)
Mar 16, 2009
1.038
1.073
0.9625
1.008
796,408
-0.01(-1.47%)
Mar 13, 2009
1.025
1.063
0.9725
1.022
1,431,048
-0.00(-0.24%)
Mar 12, 2009
0.9300
1.035
0.9300
1.025
1,625,412
+0.09(+9.33%)
Mar 11, 2009
0.9675
0.9925
0.8800
0.9375
909,008
-0.02(-2.09%)
Mar 10, 2009
0.8850
0.9625
0.8275
0.9575
1,015,584
+0.09(+10.69%)
Mar 09, 2009
0.8225
0.8950
0.8225
0.8650
861,780
+0.04(+4.53%)
Mar 06, 2009
0.7950
0.9225
0.7950
0.8275
999,340
+0.01(+1.22%)
Mar 05, 2009
0.9475
1.012
0.8100
0.8175
911,916
-0.16(-16.37%)
Mar 04, 2009
0.9525
1.000
0.9500
0.9775
411,776
+0.08(+8.61%)
Mar 02, 2009
0.9975
0.9975
0.9000
0.9000
744,384
-0.11(-11.11%)
Feb 27, 2009
0.9350
1.015
0.9000
1.012
5,797,716
+0.07(+7.43%)
Feb 26, 2009
0.9750
1.070
0.9425
0.9425
755,656
-0.03(-2.58%)
Feb 25, 2009
1.055
1.055
0.9675
0.9675
703,472
-0.07(-7.19%)
Feb 24, 2009
0.9650
1.100
0.9104
1.042
1,538,552
+0.09(+9.45%)
Feb 23, 2009
0.9700
1.012
0.9225
0.9525
1,065,500
-0.01(-1.04%)
Feb 20, 2009
0.8825
0.9875
0.7975
0.9625
1,338,024
+0.06(+6.65%)
Feb 19, 2009
0.8625
0.9075
0.8550
0.9025
390,480
+0.05(+6.18%)
Feb 18, 2009
0.8625
0.8650
0.8025
0.8500
361,412
-0.00(-0.29%)
Feb 17, 2009
0.8525
0.9000
0.8325
0.8525
388,016
-0.04(-4.48%)
Feb 13, 2009
0.8950
0.9225
0.8900
0.8925
504,924
+0.00(+0.00%)
Feb 12, 2009
0.8775
0.9325
0.8725
0.8925
426,832
-0.06(-6.54%)
Feb 11, 2009
0.8575
0.9825
0.8250
0.9550
1,195,796
+0.10(+12.02%)
Feb 10, 2009
0.8925
0.9225
0.8425
0.8525
635,828
-0.07(-7.34%)
Feb 09, 2009
0.9200
0.9475
0.9200
0.9200
690,032
-0.00(-0.27%)
Feb 06, 2009
0.8250
0.9475
0.8200
0.9225
1,072,020
+0.09(+11.48%)
Feb 05, 2009
0.8300
0.8400
0.8100
0.8275
465,092
-0.01(-0.90%)
Feb 04, 2009
0.8125
0.8550
0.7975
0.8350
609,408
+0.02(+3.09%)
Feb 03, 2009
0.8475
0.8500
0.7900
0.8100
813,200
-0.03(-3.57%)
Feb 02, 2009
0.8125
0.8500
0.7750
0.8400
778,792
+0.03(+4.02%)
Jan 30, 2009
0.7500
0.8750
0.7500
0.8075
1,744,792
+0.03(+3.53%)
Jan 29, 2009
0.8050
0.8475
0.7600
0.7800
298,124
-0.04(-4.59%)
Jan 28, 2009
0.8525
0.8750
0.8050
0.8175
458,560
-0.02(-2.10%)
Jan 27, 2009
0.8050
0.8725
0.7500
0.8350
513,452
+0.03(+3.73%)
Jan 26, 2009
0.7875
0.8350
0.7725
0.8050
240,544
+0.02(+2.22%)
Jan 23, 2009
0.7950
0.8025
0.7725
0.7875
258,944
-0.03(-3.96%)
Jan 22, 2009
0.7850
0.8300
0.7620
0.8200
283,144
+0.01(+1.86%)
Jan 21, 2009
0.7725
0.8100
0.7650
0.8050
449,460
+0.05(+6.27%)
Jan 20, 2009
0.9025
0.9175
0.7525
0.7575
740,896
-0.12(-13.43%)
Jan 16, 2009
0.7825
0.9050
0.7825
0.8750
873,548
+0.09(+11.82%)
Jan 15, 2009
0.7800
0.8175
0.7238
0.7825
511,940
+0.01(+0.97%)
Jan 14, 2009
0.8225
0.8225
0.7575
0.7750
484,784
-0.06(-7.19%)
Jan 13, 2009
0.8000
0.8800
0.7900
0.8350
442,932
+0.04(+4.70%)
Jan 12, 2009
0.8125
0.9875
0.7900
0.7975
664,600
-0.02(-1.85%)
Jan 09, 2009
0.8825
0.8825
0.8100
0.8125
512,636
-0.07(-7.67%)
Jan 08, 2009
0.8725
0.8850
0.8525
0.8800
384,076
+0.03(+3.23%)
Jan 07, 2009
0.9500
0.9675
0.8500
0.8525
794,292
-0.06(-7.08%)
Jan 06, 2009
0.8150
1.180
0.8125
0.9175
2,781,320
+0.10(+11.89%)
Jan 05, 2009
0.7000
0.8250
0.6725
0.8200
553,832
+0.13(+18.84%)
Jan 02, 2009
0.6900
0.7050
0.6550
0.6900
279,292
+0.00(+0.00%)
Dec 31, 2008
0.6300
0.7100
0.5875
0.6900
946,760
+0.06(+9.52%)
Dec 30, 2008
0.5700
0.6300
0.5500
0.6300
618,560
+0.07(+11.50%)
Dec 29, 2008
0.5950
0.5950
0.5425
0.5650
548,492
-0.03(-5.44%)
Dec 26, 2008
0.6225
0.6425
0.5900
0.5975
138,280
-0.02(-3.63%)
Dec 24, 2008
0.6325
0.6450
0.5875
0.6200
385,568
-0.02(-2.75%)
Dec 23, 2008
0.5725
0.6950
0.5725
0.6375
786,888
+0.01(+2.00%)
Dec 22, 2008
0.6575
0.6675
0.6175
0.6250
432,912
-0.03(-4.94%)
Dec 19, 2008
0.6750
0.7250
0.5975
0.6575
1,351,816
+0.02(+3.14%)
Dec 18, 2008
0.7825
0.7850
0.6275
0.6375
1,118,952
-0.12(-15.56%)
Dec 17, 2008
0.7850
0.7875
0.7000
0.7550
843,012
-0.04(-4.43%)
Dec 16, 2008
0.7950
0.8750
0.7075
0.7900
1,267,304
+0.01(+0.64%)
Dec 15, 2008
0.8850
0.8975
0.7650
0.7850
334,712
-0.10(-11.05%)
Dec 12, 2008
0.7825
0.8825
0.7500
0.8825
846,448
+0.08(+10.66%)
Dec 11, 2008
0.8025
0.9050
0.7600
0.7975
961,780
-0.03(-3.04%)
Dec 10, 2008
0.9450
0.9450
0.7250
0.8225
1,339,192
-0.08(-8.86%)
Dec 09, 2008
0.8875
0.9575
0.8225
0.9025
823,380
-0.01(-0.82%)
Dec 08, 2008
0.8375
0.9100
0.7875
0.9100
902,968
+0.09(+10.30%)
Dec 05, 2008
0.7275
0.8300
0.6400
0.8250
1,302,536
+0.08(+10.37%)
Dec 04, 2008
0.5100
0.9050
0.5000
0.7475
5,907,440
+0.25(+50.25%)
Dec 03, 2008
0.4875
0.5000
0.4575
0.4975
1,528,400
-0.00(-0.50%)
Dec 02, 2008
0.5000
0.5050
0.4825
0.5000
1,165,992
+0.01(+2.56%)
Dec 01, 2008
0.5725
0.5725
0.4750
0.4875
858,524
-0.01(-2.50%)
Nov 28, 2008
0.4925
0.5075
0.4825
0.5000
189,096
+0.00(+0.00%)
Nov 26, 2008
0.4350
0.5050
0.4275
0.5000
898,768
+0.01(+1.52%)
Nov 25, 2008
0.5075
0.5521
0.4625
0.4925
384,040
+0.01(+1.03%)
Nov 24, 2008
0.4050
0.5325
0.4000
0.4875
1,573,044
+0.10(+26.62%)
Nov 21, 2008
0.3550
0.4050
0.3550
0.3850
1,721,800
+0.04(+10.79%)
Nov 20, 2008
0.4500
0.4500
0.3400
0.3475
1,061,364
-0.09(-21.02%)
Nov 19, 2008
0.5000
0.5125
0.4400
0.4400
1,149,460
-0.02(-4.35%)
Nov 18, 2008
0.5000
0.5125
0.4525
0.4600
863,492
-0.04(-7.54%)
Nov 17, 2008
0.5175
0.5650
0.4925
0.4975
724,368
-0.02(-4.33%)
Nov 14, 2008
0.5125
0.5650
0.5075
0.5200
871,180
+0.01(+1.46%)
Nov 13, 2008
0.5500
0.6225
0.4425
0.5125
2,937,780
-0.03(-4.65%)
Nov 12, 2008
0.6850
0.7000
0.5375
0.5375
2,388,604
-0.15(-21.82%)
Nov 11, 2008
0.8825
0.9350
0.6775
0.6875
2,217,208
-0.21(-23.18%)
Nov 10, 2008
0.9950
1.000
0.8950
0.8950
650,800
-0.05(-5.04%)
Nov 07, 2008
0.9600
1.028
0.9375
0.9425
673,164
-0.01(-0.79%)
Nov 06, 2008
1.038
1.060
0.9450
0.9500
575,268
-0.09(-9.09%)
Nov 05, 2008
1.090
1.150
1.028
1.045
601,544
-0.06(-5.00%)
Nov 04, 2008
1.167
1.167
1.070
1.100
544,284
-0.02(-1.79%)
Nov 03, 2008
1.133
1.176
1.093
1.120
802,880
-0.01(-0.88%)
Oct 31, 2008
1.048
1.208
1.048
1.130
1,155,860
+0.06(+5.85%)
Oct 30, 2008
1.065
1.173
1.028
1.067
448,092
+0.01(+1.43%)
Oct 29, 2008
1.157
1.157
1.038
1.052
565,384
-0.08(-6.86%)
Oct 28, 2008
0.9525
1.147
0.9525
1.130
487,296
+0.12(+12.44%)
Oct 27, 2008
0.9400
1.005
0.9150
1.005
678,164
+0.06(+6.63%)
Oct 24, 2008
0.9775
1.022
0.9425
0.9425
339,240
-0.08(-7.82%)
Oct 23, 2008
1.038
1.093
0.9900
1.022
843,704
-0.01(-0.97%)
Oct 22, 2008
1.077
1.125
1.032
1.032
300,400
-0.07(-6.56%)
Oct 21, 2008
1.105
1.174
1.062
1.105
378,144
-0.02(-1.78%)
Oct 20, 2008
1.105
1.208
1.105
1.125
486,948
+0.04(+4.17%)
Oct 17, 2008
1.137
1.295
1.002
1.080
730,552
-0.09(-7.49%)
Oct 16, 2008
1.073
1.208
0.9950
1.167
604,408
+0.10(+9.62%)
Oct 15, 2008
1.173
1.228
0.9050
1.065
2,363,852
-0.12(-10.32%)
Oct 14, 2008
1.275
1.375
1.117
1.188
2,210,136
-0.06(-4.62%)
Oct 13, 2008
1.000
1.260
0.9839
1.245
1,684,704
+0.25(+24.50%)
Oct 10, 2008
0.9925
1.175
0.9075
1.000
2,072,596
+0.00(+0.00%)
Oct 09, 2008
1.238
1.280
0.9750
1.000
860,828
-0.21(-17.53%)
Oct 08, 2008
1.270
1.325
1.202
1.212
950,828
-0.10(-7.27%)
Oct 07, 2008
1.462
1.462
1.300
1.308
698,204
-0.14(-9.67%)
Oct 06, 2008
1.410
1.498
1.285
1.448
998,252
+0.01(+0.35%)
Oct 03, 2008
1.502
1.617
1.438
1.442
628,048
-0.04(-2.53%)
Oct 02, 2008
1.522
1.575
1.475
1.480
551,356
-0.05(-3.11%)
Oct 01, 2008
1.538
1.615
1.498
1.528
643,960
-0.02(-1.29%)
Sep 30, 2008
1.522
1.653
1.502
1.548
585,768
+0.05(+3.00%)
Sep 29, 2008
1.562
1.617
1.502
1.502
648,992
-0.08(-4.91%)
Sep 26, 2008
1.558
1.610
1.528
1.580
544,744
-0.00(-0.16%)
Sep 25, 2008
1.667
1.740
1.515
1.583
870,344
-0.07(-4.38%)
Sep 24, 2008
1.593
1.720
1.585
1.655
1,086,840
+0.07(+4.25%)
Sep 23, 2008
1.633
1.712
1.565
1.587
428,276
-0.05(-2.91%)
Sep 22, 2008
1.810
1.815
1.627
1.635
572,768
-0.15(-8.53%)
Sep 19, 2008
1.923
1.975
1.730
1.788
2,657,864
-0.05(-2.99%)
Sep 18, 2008
1.702
1.860
1.565
1.843
2,765,988
+0.16(+9.35%)
Sep 17, 2008
1.667
1.695
1.490
1.685
1,098,108
+0.00(+0.00%)
Sep 16, 2008
1.607
1.708
1.590
1.685
827,460
+0.04(+2.59%)
Sep 15, 2008
1.555
1.655
1.548
1.643
1,074,292
+0.04(+2.34%)
Sep 12, 2008
1.630
1.643
1.539
1.605
500,304
+0.04(+2.39%)
Sep 11, 2008
1.593
1.593
1.525
1.567
1,271,672
-0.04(-2.64%)
Sep 10, 2008
1.712
1.745
1.525
1.610
986,260
-0.10(-5.71%)
Sep 09, 2008
1.758
1.860
1.690
1.708
1,360,088
-0.04(-2.43%)
Sep 08, 2008
1.750
1.812
1.728
1.750
1,835,956
+0.03(+1.89%)
Sep 05, 2008
1.562
1.750
1.500
1.718
1,269,892
+0.15(+9.39%)
Sep 04, 2008
1.585
1.657
1.562
1.570
488,596
-0.03(-2.03%)
Sep 03, 2008
1.610
1.673
1.583
1.603
745,932
-0.00(-0.31%)
Sep 02, 2008
1.755
1.755
1.605
1.607
545,664
-0.11(-6.54%)
Aug 29, 2008
1.778
1.820
1.708
1.720
437,992
-0.06(-3.23%)
Aug 28, 2008
1.720
1.788
1.639
1.778
978,508
+0.06(+3.34%)
Aug 27, 2008
1.605
1.730
1.605
1.720
1,000,608
+0.11(+7.00%)
Aug 26, 2008
1.548
1.610
1.525
1.607
669,292
+0.06(+3.88%)
Aug 25, 2008
1.587
1.600
1.532
1.548
1,133,876
-0.04(-2.83%)
Aug 22, 2008
1.510
1.615
1.506
1.593
1,830,420
+0.09(+5.99%)
Aug 21, 2008
1.435
1.510
1.423
1.502
1,371,256
+0.04(+2.74%)
Aug 20, 2008
1.550
1.550
1.415
1.462
1,556,612
-0.10(-6.40%)
Aug 19, 2008
1.627
1.660
1.535
1.562
1,127,248
-0.08(-5.16%)
Aug 18, 2008
1.740
1.760
1.633
1.647
816,296
-0.09(-5.32%)
Aug 15, 2008
1.765
1.788
1.685
1.740
813,084
+0.00(+0.14%)
Aug 14, 2008
1.635
1.738
1.635
1.738
856,720
+0.11(+6.60%)
Aug 13, 2008
1.625
1.685
1.575
1.630
1,044,272
+0.02(+1.09%)
Aug 12, 2008
1.673
1.680
1.585
1.613
859,100
-0.07(-4.30%)
Aug 11, 2008
1.810
1.810
1.665
1.685
778,228
-0.13(-7.16%)
Aug 08, 2008
1.692
1.827
1.577
1.815
795,984
+0.12(+7.08%)
Aug 07, 2008
1.560
1.695
1.508
1.695
772,204
+0.12(+7.62%)
Aug 06, 2008
1.750
1.780
1.518
1.575
2,072,320
-0.23(-12.50%)
Aug 05, 2008
1.710
1.875
1.653
1.800
1,131,712
+0.13(+7.78%)
Aug 04, 2008
1.705
1.705
1.637
1.670
706,448
-0.05(-2.62%)
Aug 01, 2008
1.680
1.735
1.630
1.715
553,704
+0.04(+2.08%)
Jul 31, 2008
1.725
1.755
1.650
1.680
693,824
-0.07(-3.72%)
Jul 30, 2008
1.817
1.870
1.740
1.745
461,148
-0.06(-3.19%)
Jul 29, 2008
1.802
1.812
1.695
1.802
473,380
+0.09(+5.10%)
Jul 28, 2008
1.745
1.771
1.695
1.715
333,792
-0.04(-2.42%)
Jul 25, 2008
1.835
1.945
1.745
1.758
680,892
-0.04(-2.23%)
Jul 24, 2008
1.820
1.880
1.790
1.798
267,636
+0.01(+0.28%)
Jul 23, 2008
1.917
1.972
1.761
1.792
740,584
-0.12(-6.52%)
Jul 22, 2008
1.730
1.923
1.708
1.917
429,264
+0.18(+10.36%)
Jul 21, 2008
1.688
1.760
1.637
1.738
248,676
+0.05(+3.27%)
Jul 18, 2008
1.812
1.847
1.680
1.683
390,720
-0.12(-6.66%)
Jul 17, 2008
1.750
1.850
1.742
1.802
653,156
+0.06(+3.74%)
Jul 16, 2008
1.692
1.750
1.625
1.738
965,244
+0.05(+3.27%)
Jul 15, 2008
1.515
1.692
1.452
1.683
837,284
+0.15(+9.61%)
Jul 14, 2008
1.650
1.688
1.482
1.535
775,688
-0.11(-6.97%)
Jul 11, 2008
1.480
1.650
1.450
1.650
438,824
+0.15(+10.18%)
Jul 10, 2008
1.458
1.562
1.440
1.498
376,644
+0.04(+2.39%)
Jul 09, 2008
1.600
1.600
1.462
1.462
436,496
-0.14(-8.88%)
Jul 08, 2008
1.430
1.610
1.430
1.605
900,112
+0.19(+13.03%)
Jul 07, 2008
1.420
1.435
1.340
1.420
949,932
+0.00(+0.18%)
Jul 04, 2008
1.430
1.435
1.335
1.417
311,628
+0.00(+0.00%)
Jul 03, 2008
1.430
1.435
1.335
1.417
311,628
-0.01(-0.70%)
Jul 02, 2008
1.462
1.485
1.393
1.427
843,844
-0.04(-2.89%)
Jul 01, 2008
1.505
1.510
1.395
1.470
1,129,128
-0.04(-2.65%)
Jun 30, 2008
1.555
1.615
1.510
1.510
1,140,804
-0.08(-5.18%)
Jun 27, 2008
1.660
1.702
1.558
1.593
13,475,020
-0.08(-4.78%)
Jun 26, 2008
1.698
1.698
1.577
1.673
811,604
-0.05(-2.76%)
Jun 25, 2008
1.808
1.808
1.698
1.720
392,048
-0.07(-4.04%)
Jun 24, 2008
1.850
1.850
1.762
1.792
614,484
-0.06(-3.50%)
Jun 23, 2008
1.850
1.880
1.817
1.857
245,140
+0.02(+1.36%)
Jun 20, 2008
1.853
1.877
1.820
1.833
350,868
-0.03(-1.87%)
Jun 19, 2008
1.905
1.905
1.847
1.867
238,532
-0.03(-1.58%)
Jun 18, 2008
1.910
1.920
1.865
1.897
476,328
-0.02(-0.78%)
Jun 17, 2008
1.958
1.958
1.877
1.913
357,608
-0.04(-2.17%)
Jun 16, 2008
2.000
2.000
1.875
1.955
757,736
-0.04(-2.25%)
Jun 13, 2008
1.837
2.000
1.820
2.000
498,544
+0.19(+10.65%)
Jun 12, 2008
1.778
1.833
1.775
1.808
493,848
+0.05(+2.99%)
Jun 11, 2008
1.765
1.785
1.725
1.755
587,184
-0.02(-1.27%)
Jun 10, 2008
1.812
1.835
1.775
1.778
422,568
-0.05(-2.60%)
Jun 09, 2008
1.873
1.907
1.815
1.825
319,256
-0.05(-2.54%)
Jun 06, 2008
1.823
1.917
1.802
1.873
328,992
+0.04(+2.18%)
Jun 05, 2008
1.827
1.857
1.772
1.833
413,096
+0.02(+0.96%)
Jun 04, 2008
1.857
1.880
1.775
1.815
747,244
-0.07(-3.71%)
Jun 03, 2008
1.942
1.980
1.840
1.885
524,468
-0.06(-3.08%)
Jun 02, 2008
1.980
1.998
1.927
1.945
291,328
-0.03(-1.39%)
May 30, 2008
1.980
2.067
1.965
1.972
890,400
-0.02(-0.88%)
May 29, 2008
1.985
2.013
1.968
1.990
316,592
-0.01(-0.25%)
May 28, 2008
1.965
2.000
1.925
1.995
547,380
+0.03(+1.66%)
May 27, 2008
1.875
1.975
1.875
1.962
273,800
+0.07(+3.70%)
May 26, 2008
1.972
1.972
1.849
1.893
542,332
+0.00(+0.00%)
May 23, 2008
1.972
1.972
1.849
1.893
542,332
-0.06(-3.20%)
May 22, 2008
1.919
2.000
1.885
1.955
500,076
+0.07(+3.58%)
May 21, 2008
1.955
1.960
1.883
1.887
498,480
-0.06(-2.96%)
May 20, 2008
1.910
1.990
1.877
1.945
483,676
+0.04(+1.97%)
May 19, 2008
1.870
1.985
1.870
1.907
579,148
+0.04(+2.01%)
May 16, 2008
1.893
1.952
1.844
1.870
985,712
-0.02(-1.19%)
May 15, 2008
1.795
1.998
1.795
1.893
861,468
+0.11(+6.02%)
May 14, 2008
1.827
1.895
1.780
1.785
719,312
-0.03(-1.65%)
May 13, 2008
1.812
1.815
1.738
1.815
781,252
+0.01(+0.83%)
May 12, 2008
1.607
1.833
1.607
1.800
1,027,748
+0.20(+12.50%)
May 09, 2008
1.667
1.677
1.580
1.600
1,164,264
-0.11(-6.57%)
May 08, 2008
1.705
1.718
1.653
1.712
551,680
+0.01(+0.74%)
May 07, 2008
1.873
1.875
1.683
1.700
1,368,836
-0.17(-8.97%)
May 06, 2008
1.870
1.890
1.817
1.867
1,357,480
+0.02(+0.95%)
May 05, 2008
1.820
1.870
1.795
1.850
777,088
+0.04(+2.21%)
May 02, 2008
1.975
1.975
1.792
1.810
629,456
-0.16(-8.12%)
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.