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
Investment Technology Group
(NY:
ITG
)
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 (%)
Mar 28, 2013
10.63
10.68
10.42
10.46
310,885
-0.13(-1.25%)
Mar 27, 2013
10.63
10.67
10.41
10.59
615,221
-0.04(-0.36%)
Mar 26, 2013
10.86
10.89
10.56
10.63
701,602
-0.18(-1.67%)
Mar 25, 2013
11.21
11.35
10.81
10.81
374,324
-0.39(-3.47%)
Mar 22, 2013
11.44
11.45
11.20
11.20
301,049
-0.21(-1.83%)
Mar 21, 2013
11.51
11.63
11.40
11.41
208,322
-0.18(-1.55%)
Mar 20, 2013
11.43
11.61
11.43
11.59
146,147
+0.16(+1.41%)
Mar 19, 2013
11.44
11.57
11.25
11.43
253,480
+0.00(+0.00%)
Mar 18, 2013
11.44
11.55
11.32
11.43
307,963
-0.13(-1.15%)
Mar 15, 2013
11.71
11.72
11.50
11.56
386,687
-0.15(-1.29%)
Mar 14, 2013
11.62
11.74
11.54
11.71
227,726
+0.09(+0.73%)
Mar 13, 2013
11.51
11.65
11.48
11.62
156,804
+0.11(+0.99%)
Mar 12, 2013
11.62
11.63
11.35
11.51
358,191
-0.17(-1.46%)
Mar 11, 2013
11.66
11.75
11.53
11.68
212,048
-0.02(-0.16%)
Mar 08, 2013
11.90
12.14
11.66
11.70
275,070
-0.13(-1.12%)
Mar 07, 2013
11.68
11.83
11.62
11.83
217,697
+0.14(+1.22%)
Mar 06, 2013
11.67
11.79
11.51
11.69
213,369
+0.03(+0.24%)
Mar 05, 2013
11.64
11.79
11.61
11.66
338,113
+0.06(+0.49%)
Mar 04, 2013
11.58
11.69
11.41
11.61
365,599
+0.01(+0.08%)
Mar 01, 2013
11.37
11.61
11.23
11.60
474,736
+0.12(+1.07%)
Feb 28, 2013
11.56
11.67
11.47
11.47
426,571
-0.04(-0.33%)
Feb 27, 2013
11.32
11.63
11.27
11.51
415,704
+0.21(+1.84%)
Feb 26, 2013
11.40
11.59
11.30
11.30
326,497
-0.04(-0.33%)
Feb 25, 2013
11.65
11.73
11.34
11.34
459,867
-0.26(-2.21%)
Feb 22, 2013
11.46
11.72
11.46
11.60
322,632
+0.22(+1.92%)
Feb 21, 2013
11.59
11.66
11.19
11.38
653,192
-0.24(-2.04%)
Feb 20, 2013
11.61
11.85
11.57
11.61
531,541
+0.04(+0.33%)
Feb 19, 2013
11.37
11.62
11.32
11.58
427,882
+0.27(+2.35%)
Feb 15, 2013
11.50
11.51
11.29
11.31
468,067
-0.15(-1.32%)
Feb 14, 2013
11.21
11.56
11.20
11.46
375,971
+0.25(+2.20%)
Feb 13, 2013
10.99
11.22
10.96
11.22
432,515
+0.26(+2.33%)
Feb 12, 2013
10.77
11.01
10.76
10.96
368,329
+0.20(+1.85%)
Feb 11, 2013
10.50
10.76
10.42
10.76
436,306
+0.29(+2.81%)
Feb 08, 2013
10.43
10.64
10.35
10.47
471,294
+0.09(+0.82%)
Feb 07, 2013
10.33
10.43
10.29
10.38
727,091
+0.06(+0.55%)
Feb 06, 2013
10.18
10.33
10.12
10.33
369,251
+0.36(+3.61%)
Feb 04, 2013
9.834
9.995
9.834
9.966
626,436
+0.09(+0.86%)
Feb 01, 2013
9.938
10.27
9.758
9.881
796,076
+0.29(+3.06%)
Jan 31, 2013
9.360
9.644
9.123
9.587
569,192
+0.12(+1.30%)
Jan 30, 2013
9.227
9.474
9.180
9.464
362,700
+0.24(+2.57%)
Jan 29, 2013
9.294
9.313
9.142
9.227
209,648
-0.09(-1.02%)
Jan 28, 2013
9.256
9.351
9.152
9.322
197,060
+0.07(+0.72%)
Jan 25, 2013
9.360
9.360
9.199
9.256
193,352
-0.06(-0.61%)
Jan 24, 2013
9.152
9.341
9.095
9.313
242,063
+0.13(+1.44%)
Jan 23, 2013
9.341
9.351
9.161
9.180
180,944
-0.19(-2.02%)
Jan 22, 2013
9.256
9.417
9.227
9.370
208,902
+0.11(+1.23%)
Jan 18, 2013
9.322
9.351
9.152
9.256
184,783
-0.03(-0.31%)
Jan 17, 2013
9.152
9.303
9.085
9.284
318,649
+0.17(+1.87%)
Jan 16, 2013
8.962
9.123
8.877
9.114
418,481
+0.10(+1.16%)
Jan 15, 2013
9.029
9.047
8.948
9.010
163,099
-0.06(-0.63%)
Jan 14, 2013
9.029
9.142
9.001
9.066
217,974
+0.02(+0.21%)
Jan 11, 2013
9.057
9.114
8.991
9.047
175,172
+0.01(+0.10%)
Jan 10, 2013
8.905
9.047
8.896
9.038
384,365
+0.19(+2.14%)
Jan 09, 2013
8.811
8.905
8.763
8.849
680,693
+0.10(+1.19%)
Jan 08, 2013
8.773
8.811
8.640
8.744
525,322
-0.07(-0.75%)
Jan 07, 2013
8.943
8.991
8.773
8.811
210,304
-0.18(-2.00%)
Jan 04, 2013
9.010
9.057
8.976
8.991
224,455
+0.00(+0.00%)
Jan 03, 2013
9.019
9.057
8.924
8.991
283,105
+0.00(+0.00%)
Jan 02, 2013
8.773
9.014
8.526
8.991
528,269
+0.46(+5.44%)
Dec 31, 2012
8.526
8.593
8.451
8.526
393,172
+0.00(+0.00%)
Dec 28, 2012
8.507
8.574
8.479
8.526
221,099
-0.02(-0.22%)
Dec 27, 2012
8.574
8.593
8.451
8.545
249,606
+0.02(+0.22%)
Dec 26, 2012
8.612
8.696
8.498
8.526
215,106
-0.05(-0.55%)
Dec 24, 2012
8.631
8.706
8.536
8.574
208,146
-0.05(-0.55%)
Dec 21, 2012
8.849
8.905
8.564
8.621
893,729
-0.28(-3.19%)
Dec 20, 2012
8.915
9.010
8.820
8.905
583,133
-0.02(-0.21%)
Dec 19, 2012
9.133
9.161
8.877
8.924
467,991
-0.20(-2.18%)
Dec 18, 2012
9.095
9.152
8.934
9.123
582,010
+0.08(+0.84%)
Dec 17, 2012
8.849
9.076
8.849
9.047
961,563
+0.23(+2.58%)
Dec 14, 2012
9.303
9.303
8.564
8.820
1,082,222
+0.44(+5.20%)
Dec 13, 2012
8.460
8.526
8.346
8.384
272,911
-0.08(-0.90%)
Dec 12, 2012
8.545
8.593
8.451
8.460
369,865
-0.04(-0.45%)
Dec 11, 2012
8.479
8.574
8.432
8.498
252,500
+0.09(+1.01%)
Dec 10, 2012
8.470
8.517
8.375
8.413
186,464
-0.05(-0.56%)
Dec 07, 2012
8.593
8.659
8.413
8.460
334,171
-0.09(-1.00%)
Dec 06, 2012
8.375
8.545
8.318
8.545
352,171
+0.15(+1.81%)
Dec 05, 2012
8.413
8.526
8.309
8.394
290,518
+0.01(+0.11%)
Dec 04, 2012
8.460
8.507
8.309
8.384
245,650
-0.09(-1.01%)
Nov 30, 2012
8.517
8.602
8.441
8.470
302,935
-0.05(-0.56%)
Nov 29, 2012
8.811
8.811
8.498
8.517
273,002
-0.22(-2.49%)
Nov 28, 2012
8.327
8.780
8.327
8.735
491,667
+0.35(+4.18%)
Nov 27, 2012
8.498
8.574
8.375
8.384
182,166
-0.13(-1.56%)
Nov 26, 2012
8.138
8.517
8.119
8.517
387,719
+0.38(+4.66%)
Nov 23, 2012
8.147
8.204
8.062
8.138
137,324
+0.03(+0.35%)
Nov 21, 2012
8.081
8.147
7.996
8.110
276,669
+0.05(+0.59%)
Nov 20, 2012
8.015
8.091
7.958
8.062
218,610
+0.01(+0.12%)
Nov 19, 2012
7.920
8.119
7.892
8.053
331,788
+0.26(+3.28%)
Nov 16, 2012
7.769
7.854
7.702
7.797
385,124
+0.02(+0.24%)
Nov 15, 2012
7.532
7.911
7.465
7.778
468,991
+0.23(+3.01%)
Nov 14, 2012
7.598
7.645
7.527
7.551
373,486
-0.02(-0.25%)
Nov 13, 2012
7.513
7.636
7.503
7.570
270,208
-0.02(-0.25%)
Nov 12, 2012
7.484
7.693
7.418
7.589
297,876
+0.14(+1.91%)
Nov 09, 2012
7.399
7.598
7.399
7.446
185,397
+0.01(+0.13%)
Nov 08, 2012
7.579
7.655
7.437
7.437
205,300
-0.13(-1.75%)
Nov 07, 2012
7.598
7.655
7.494
7.570
294,402
-0.13(-1.72%)
Nov 06, 2012
7.721
7.816
7.598
7.702
268,168
+0.10(+1.37%)
Nov 05, 2012
7.456
7.750
7.456
7.598
337,105
+0.14(+1.91%)
Nov 02, 2012
7.806
7.806
7.342
7.456
487,954
-0.27(-3.44%)
Nov 01, 2012
7.977
8.053
7.674
7.721
708,514
-0.27(-3.44%)
Oct 31, 2012
7.854
8.062
7.750
7.996
276,654
+0.17(+2.18%)
Oct 26, 2012
7.844
7.825
7.825
7.825
58,266
-0.03(-0.36%)
Oct 25, 2012
7.882
7.949
7.787
7.854
97,616
+0.01(+0.12%)
Oct 24, 2012
7.911
7.949
7.787
7.844
81,047
-0.06(-0.72%)
Oct 23, 2012
7.835
7.901
7.806
7.901
84,597
-0.09(-1.07%)
Oct 19, 2012
8.110
8.119
7.901
7.986
173,177
-0.15(-1.86%)
Oct 18, 2012
8.356
8.394
8.124
8.138
176,430
-0.23(-2.72%)
Oct 17, 2012
8.138
8.365
8.119
8.365
156,554
+0.22(+2.67%)
Oct 16, 2012
8.081
8.176
8.081
8.147
161,195
+0.09(+1.18%)
Oct 15, 2012
8.034
8.091
7.958
8.053
190,752
+0.04(+0.47%)
Oct 12, 2012
8.147
8.185
7.977
8.015
196,327
-0.17(-2.08%)
Oct 11, 2012
8.242
8.299
8.147
8.185
159,398
+0.04(+0.47%)
Oct 10, 2012
8.110
8.242
8.081
8.147
242,123
+0.04(+0.47%)
Oct 09, 2012
8.337
8.384
8.100
8.110
265,374
-0.25(-2.95%)
Oct 08, 2012
8.489
8.489
8.333
8.356
180,303
+0.01(+0.11%)
Oct 05, 2012
8.413
8.526
8.290
8.346
118,781
-0.01(-0.11%)
Oct 04, 2012
8.252
8.413
8.204
8.356
125,873
+0.13(+1.61%)
Oct 03, 2012
8.290
8.309
8.162
8.223
178,752
-0.06(-0.69%)
Oct 02, 2012
8.365
8.365
8.252
8.280
165,422
-0.03(-0.34%)
Oct 01, 2012
8.290
8.441
8.252
8.309
171,575
+0.07(+0.80%)
Sep 28, 2012
8.346
8.375
8.233
8.242
172,980
-0.16(-1.92%)
Sep 27, 2012
8.413
8.489
8.347
8.403
230,870
+0.06(+0.68%)
Sep 26, 2012
8.394
8.441
8.290
8.346
179,469
-0.05(-0.56%)
Sep 25, 2012
8.640
8.687
8.356
8.394
374,130
-0.24(-2.74%)
Sep 24, 2012
8.583
8.716
8.526
8.631
178,752
-0.01(-0.11%)
Sep 21, 2012
8.725
8.725
8.583
8.640
324,757
+0.06(+0.66%)
Sep 20, 2012
8.526
8.659
8.403
8.583
271,610
-0.03(-0.33%)
Sep 19, 2012
8.687
8.735
8.555
8.612
154,385
-0.06(-0.66%)
Sep 18, 2012
8.555
8.725
8.479
8.669
457,651
+0.10(+1.22%)
Sep 17, 2012
8.583
8.602
8.479
8.564
198,483
-0.03(-0.33%)
Sep 14, 2012
8.517
8.640
8.479
8.593
221,067
+0.11(+1.34%)
Sep 13, 2012
8.394
8.564
8.261
8.479
265,848
+0.10(+1.24%)
Sep 12, 2012
8.422
8.451
8.264
8.375
173,621
-0.06(-0.67%)
Sep 11, 2012
8.375
8.602
8.337
8.432
234,855
+0.09(+1.14%)
Sep 10, 2012
8.593
8.650
8.327
8.337
241,413
-0.30(-3.51%)
Sep 07, 2012
8.346
8.650
8.309
8.640
149,723
+0.34(+4.11%)
Sep 06, 2012
8.091
8.327
8.053
8.299
256,338
+0.28(+3.55%)
Sep 05, 2012
7.996
8.091
7.911
8.015
252,128
+0.05(+0.59%)
Sep 04, 2012
8.024
8.072
7.958
7.967
239,512
-0.06(-0.71%)
Aug 31, 2012
8.034
8.129
7.939
8.024
133,466
+0.07(+0.83%)
Aug 30, 2012
8.015
8.091
7.920
7.958
130,297
-0.09(-1.06%)
Aug 29, 2012
8.024
8.413
7.977
8.043
197,521
+0.02(+0.24%)
Aug 27, 2012
8.043
8.233
7.986
8.024
145,721
+0.01(+0.12%)
Aug 24, 2012
7.759
8.129
7.712
8.015
128,848
+0.21(+2.67%)
Aug 23, 2012
7.977
7.977
7.759
7.806
180,240
-0.21(-2.60%)
Aug 22, 2012
8.005
8.119
7.892
8.015
285,414
-0.03(-0.35%)
Aug 21, 2012
8.129
8.422
7.986
8.043
519,249
-0.04(-0.47%)
Aug 20, 2012
7.844
8.119
7.844
8.081
156,470
+0.25(+3.14%)
Aug 17, 2012
7.797
7.873
7.750
7.835
205,357
+0.03(+0.36%)
Aug 16, 2012
7.522
7.892
7.494
7.806
265,730
+0.27(+3.52%)
Aug 15, 2012
7.409
7.551
7.379
7.541
143,153
+0.14(+1.92%)
Aug 14, 2012
7.560
7.570
7.352
7.399
264,295
-0.14(-1.88%)
Aug 13, 2012
7.503
7.579
7.437
7.541
191,304
+0.05(+0.63%)
Aug 10, 2012
7.759
7.797
7.475
7.494
286,830
-0.32(-4.12%)
Aug 09, 2012
7.750
8.005
7.039
7.816
222,764
+0.00(+0.00%)
Aug 08, 2012
7.835
7.939
7.797
7.816
207,765
-0.02(-0.24%)
Aug 07, 2012
7.854
8.053
7.806
7.835
237,857
+0.03(+0.36%)
Aug 06, 2012
7.769
7.863
7.760
7.806
182,081
+0.05(+0.61%)
Aug 03, 2012
7.551
7.911
7.513
7.759
268,408
+0.32(+4.33%)
Aug 02, 2012
7.513
7.532
7.390
7.437
448,029
-0.17(-2.24%)
Aug 01, 2012
7.892
7.901
7.607
7.607
228,533
-0.24(-3.02%)
Jul 31, 2012
7.721
7.892
7.712
7.844
240,374
+0.13(+1.72%)
Jul 30, 2012
7.683
7.792
7.683
7.712
86,726
+0.03(+0.37%)
Jul 27, 2012
7.409
7.740
7.333
7.683
156,985
+0.27(+3.71%)
Jul 26, 2012
7.418
7.446
7.276
7.409
149,604
+0.09(+1.30%)
Jul 25, 2012
7.361
7.456
7.276
7.314
172,802
-0.02(-0.26%)
Jul 24, 2012
7.361
7.380
7.257
7.333
262,970
+0.00(+0.00%)
Jul 23, 2012
7.342
7.394
7.257
7.333
135,295
-0.18(-2.40%)
Jul 20, 2012
7.560
7.589
7.437
7.513
223,895
-0.11(-1.49%)
Jul 19, 2012
7.598
7.712
7.555
7.626
164,480
+0.04(+0.50%)
Jul 18, 2012
7.589
7.607
7.532
7.589
247,920
+0.00(+0.00%)
Jul 17, 2012
7.769
7.787
7.522
7.589
156,475
-0.16(-2.08%)
Jul 16, 2012
7.797
7.816
7.683
7.750
210,296
-0.07(-0.85%)
Jul 13, 2012
7.617
7.844
7.589
7.816
260,756
+0.20(+2.61%)
Jul 12, 2012
7.683
7.702
7.503
7.617
295,053
-0.15(-1.95%)
Jul 11, 2012
7.769
7.835
7.674
7.769
286,426
-0.01(-0.12%)
Jul 10, 2012
7.541
7.873
7.418
7.778
521,898
-0.28(-3.53%)
Jul 09, 2012
8.413
8.460
8.034
8.062
417,854
-0.39(-4.60%)
Jul 06, 2012
8.536
8.569
8.432
8.451
193,777
-0.20(-2.30%)
Jul 05, 2012
8.754
8.839
8.631
8.650
156,205
-0.14(-1.62%)
Jul 03, 2012
8.801
8.962
8.744
8.792
161,556
+0.02(+0.22%)
Jul 02, 2012
8.706
8.773
8.498
8.773
194,543
+0.06(+0.65%)
Jun 29, 2012
8.574
8.735
8.498
8.716
301,261
+0.32(+3.84%)
Jun 28, 2012
8.091
8.394
8.053
8.394
229,120
+0.21(+2.55%)
Jun 27, 2012
7.977
8.223
7.930
8.185
239,691
+0.21(+2.61%)
Jun 26, 2012
7.901
8.081
7.854
7.977
372,343
+0.08(+0.96%)
Jun 25, 2012
8.157
8.166
7.835
7.901
329,504
-0.38(-4.58%)
Jun 22, 2012
8.422
8.422
8.280
8.280
345,567
-0.06(-0.68%)
Jun 21, 2012
8.782
8.792
8.327
8.337
256,669
-0.44(-4.97%)
Jun 20, 2012
8.915
8.933
8.678
8.773
253,782
-0.14(-1.59%)
Jun 19, 2012
8.773
8.924
8.697
8.915
994,663
+0.16(+1.84%)
Jun 18, 2012
8.725
8.830
8.706
8.754
207,401
-0.04(-0.43%)
Jun 15, 2012
8.877
8.915
8.782
8.792
881,496
-0.08(-0.85%)
Jun 14, 2012
8.820
8.981
8.735
8.867
398,598
+0.07(+0.75%)
Jun 13, 2012
8.801
8.849
8.706
8.801
450,843
-0.01(-0.11%)
Jun 12, 2012
8.792
8.867
8.659
8.811
429,110
+0.10(+1.20%)
Jun 11, 2012
9.152
9.152
8.706
8.706
220,895
-0.35(-3.87%)
Jun 08, 2012
9.000
9.057
8.858
9.057
130,399
+0.08(+0.84%)
Jun 07, 2012
9.114
9.237
8.953
8.981
412,262
+0.02(+0.21%)
Jun 06, 2012
8.962
9.218
8.915
8.962
320,342
+0.06(+0.64%)
Jun 05, 2012
8.526
8.972
8.517
8.905
452,970
+0.33(+3.87%)
Jun 04, 2012
8.574
8.659
8.517
8.574
215,427
+0.04(+0.44%)
Jun 01, 2012
8.811
8.924
8.517
8.536
337,968
-0.45(-4.96%)
May 31, 2012
8.830
9.095
8.678
8.981
356,307
+0.14(+1.61%)
May 30, 2012
8.763
8.858
8.716
8.839
237,931
-0.03(-0.32%)
May 29, 2012
8.915
8.991
8.744
8.867
221,249
+0.06(+0.65%)
May 25, 2012
8.801
9.000
8.725
8.811
359,427
+0.06(+0.65%)
May 24, 2012
8.725
8.801
8.555
8.754
549,563
+0.07(+0.76%)
May 23, 2012
8.678
8.725
8.526
8.687
630,972
-0.08(-0.86%)
May 22, 2012
8.763
8.962
8.716
8.763
844,966
+0.00(+0.00%)
May 21, 2012
8.602
8.773
8.545
8.763
378,822
+0.18(+2.10%)
May 18, 2012
8.640
8.711
8.498
8.583
580,239
-0.05(-0.55%)
May 17, 2012
8.526
8.706
8.507
8.631
479,814
+0.09(+1.11%)
May 16, 2012
8.801
8.924
8.526
8.536
437,105
-0.25(-2.80%)
May 15, 2012
8.640
8.839
8.545
8.782
855,364
+0.15(+1.76%)
May 14, 2012
8.470
8.640
8.384
8.631
870,837
+0.04(+0.44%)
May 11, 2012
8.479
8.631
8.479
8.593
426,137
+0.01(+0.11%)
May 10, 2012
8.631
8.687
8.536
8.583
664,759
+0.05(+0.55%)
May 09, 2012
8.460
8.659
8.460
8.536
487,192
-0.04(-0.44%)
May 08, 2012
8.650
8.659
8.470
8.574
510,058
-0.17(-1.95%)
May 07, 2012
8.849
8.915
8.716
8.744
449,796
-0.18(-2.02%)
May 04, 2012
9.038
9.104
8.905
8.924
539,182
-0.21(-2.28%)
May 03, 2012
9.351
9.597
9.085
9.133
429,397
-0.19(-2.03%)
May 02, 2012
9.464
9.474
9.218
9.322
711,188
-0.24(-2.48%)
May 01, 2012
9.673
10.17
9.559
9.559
1,327,458
-0.10(-1.08%)
Apr 30, 2012
9.777
9.862
9.644
9.663
371,619
-0.11(-1.16%)
Apr 27, 2012
9.786
9.824
9.606
9.777
336,042
-0.01(-0.10%)
Apr 26, 2012
9.730
9.900
9.673
9.786
247,772
+0.03(+0.29%)
Apr 25, 2012
9.872
9.872
9.692
9.758
265,470
+0.05(+0.49%)
Apr 24, 2012
9.606
9.720
9.550
9.711
307,718
+0.14(+1.49%)
Apr 23, 2012
9.550
9.606
9.455
9.569
406,602
-0.16(-1.66%)
Apr 20, 2012
9.720
9.786
9.635
9.730
470,906
+0.10(+1.08%)
Apr 19, 2012
9.654
9.872
9.559
9.625
596,560
+0.00(+0.00%)
Apr 18, 2012
9.947
9.957
9.512
9.625
354,835
-0.39(-3.88%)
Apr 17, 2012
9.824
10.05
9.796
10.01
311,516
+0.26(+2.62%)
Apr 16, 2012
9.862
9.862
9.654
9.758
310,660
-0.05(-0.48%)
Apr 13, 2012
10.10
10.10
9.739
9.805
260,334
-0.35(-3.45%)
Apr 12, 2012
10.05
10.21
9.995
10.16
253,521
+0.09(+0.94%)
Apr 11, 2012
10.07
10.12
9.947
10.06
515,837
+0.09(+0.95%)
Apr 10, 2012
10.35
10.37
9.834
9.966
652,033
-0.43(-4.10%)
Apr 09, 2012
10.56
10.60
10.33
10.39
338,274
-0.40(-3.69%)
Apr 05, 2012
10.73
10.82
10.68
10.79
273,662
-0.02(-0.18%)
Apr 04, 2012
10.95
11.05
10.75
10.81
275,292
-0.29(-2.65%)
Apr 03, 2012
11.22
11.31
10.95
11.10
331,063
-0.12(-1.10%)
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.