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
GameStop Corp
(NY:
GME
)
20.74
-2.40 (-10.37%)
Streaming Delayed Price
Updated: 1:30 PM EDT, May 21, 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, 2014
7.293
7.317
7.097
7.208
11,071,599
-0.12(-1.66%)
Apr 29, 2014
7.323
7.355
7.199
7.330
10,492,523
+0.00(+0.02%)
Apr 28, 2014
7.195
7.353
7.123
7.328
9,825,214
+0.18(+2.46%)
Apr 25, 2014
7.212
7.261
7.079
7.152
9,057,671
-0.15(-2.09%)
Apr 24, 2014
7.308
7.373
7.170
7.304
12,354,443
+0.05(+0.75%)
Apr 23, 2014
7.699
7.753
7.244
7.250
20,213,484
-0.43(-5.58%)
Apr 22, 2014
7.422
7.778
7.422
7.679
15,813,709
+0.24(+3.17%)
Apr 21, 2014
7.524
7.613
7.406
7.442
10,213,043
-0.09(-1.21%)
Apr 17, 2014
7.375
7.533
7.533
7.533
13,272,414
+0.13(+1.79%)
Apr 16, 2014
7.600
7.633
7.381
7.401
11,311,862
-0.13(-1.71%)
Apr 15, 2014
7.502
7.604
7.403
7.530
19,472,266
+0.05(+0.68%)
Apr 14, 2014
7.422
7.560
7.395
7.479
18,190,748
+0.12(+1.60%)
Apr 11, 2014
7.399
7.486
7.312
7.361
18,255,096
-0.13(-1.67%)
Apr 10, 2014
7.844
7.902
7.473
7.486
31,829,626
-0.36(-4.56%)
Apr 09, 2014
7.955
7.955
7.775
7.844
18,610,544
-0.10(-1.28%)
Apr 08, 2014
7.915
8.011
7.885
7.946
21,482,356
+0.04(+0.51%)
Apr 07, 2014
7.753
7.942
7.646
7.906
22,834,228
+0.12(+1.59%)
Apr 04, 2014
8.254
8.262
7.697
7.782
37,379,604
-0.28(-3.49%)
Apr 03, 2014
7.904
8.076
7.884
8.064
27,295,482
+0.19(+2.35%)
Apr 02, 2014
7.739
7.891
7.708
7.878
24,889,768
+0.14(+1.86%)
Apr 01, 2014
7.457
7.758
7.437
7.735
23,514,490
+0.27(+3.60%)
Mar 31, 2014
7.397
7.551
7.308
7.466
22,428,640
+0.09(+1.18%)
Mar 28, 2014
6.781
7.384
6.788
7.379
40,237,164
+0.60(+8.81%)
Mar 27, 2014
6.743
6.857
6.407
6.781
58,112,996
-0.29(-4.04%)
Mar 26, 2014
6.921
7.085
6.908
7.066
31,006,582
+0.20(+2.94%)
Mar 25, 2014
6.981
7.003
6.861
6.865
17,333,140
-0.06(-0.84%)
Mar 24, 2014
6.901
7.004
6.834
6.923
17,819,550
+0.05(+0.77%)
Mar 21, 2014
7.025
7.061
6.859
6.870
16,184,280
-0.11(-1.61%)
Mar 20, 2014
6.799
7.023
6.799
6.983
12,338,517
+0.15(+2.21%)
Mar 19, 2014
6.981
7.008
6.772
6.832
16,016,473
-0.14(-2.03%)
Mar 18, 2014
6.881
7.025
6.785
6.974
40,886,856
-0.25(-3.42%)
Mar 17, 2014
7.088
7.239
7.063
7.221
15,617,662
+0.14(+1.98%)
Mar 14, 2014
6.699
7.112
6.678
7.081
23,022,468
+0.34(+5.01%)
Mar 13, 2014
6.956
6.986
6.726
6.743
17,357,824
-0.19(-2.75%)
Mar 12, 2014
6.840
6.945
6.840
6.934
12,436,522
+0.00(+0.03%)
Mar 11, 2014
6.927
6.988
6.892
6.932
12,270,135
-0.00(-0.05%)
Mar 10, 2014
6.937
7.020
6.856
6.936
13,190,251
-0.00(-0.03%)
Mar 07, 2014
7.022
7.056
6.920
6.937
11,252,722
-0.03(-0.44%)
Mar 06, 2014
6.984
7.085
6.918
6.968
16,425,369
-0.01(-0.15%)
Mar 05, 2014
6.795
7.022
6.754
6.979
21,819,850
+0.25(+3.75%)
Mar 04, 2014
6.698
6.813
6.703
6.727
8,512,951
+0.03(+0.43%)
Mar 03, 2014
6.673
6.784
6.633
6.698
9,624,447
-0.02(-0.32%)
Feb 28, 2014
6.734
6.797
6.647
6.719
11,912,274
+0.01(+0.16%)
Feb 27, 2014
6.781
6.824
6.647
6.709
15,928,461
-0.15(-2.15%)
Feb 26, 2014
6.903
6.950
6.769
6.856
19,148,532
-0.07(-1.04%)
Feb 25, 2014
6.530
7.024
6.514
6.928
38,692,792
+0.44(+6.71%)
Feb 24, 2014
6.375
6.550
6.375
6.493
15,742,240
+0.09(+1.38%)
Feb 21, 2014
6.406
6.431
6.363
6.404
14,980,183
-0.01(-0.22%)
Feb 20, 2014
6.413
6.446
6.368
6.419
12,451,375
+0.01(+0.11%)
Feb 19, 2014
6.503
6.503
6.348
6.411
19,859,538
-0.10(-1.49%)
Feb 18, 2014
6.451
6.566
6.363
6.509
14,900,032
+0.10(+1.49%)
Feb 14, 2014
6.429
6.413
6.413
6.413
18,146,238
-0.05(-0.70%)
Feb 13, 2014
6.523
6.534
6.370
6.458
21,514,782
-0.12(-1.78%)
Feb 12, 2014
6.458
6.624
6.424
6.575
19,376,708
+0.14(+2.13%)
Feb 11, 2014
6.563
6.591
6.431
6.439
33,081,046
-0.12(-1.84%)
Feb 10, 2014
6.393
6.608
6.374
6.559
24,611,070
+0.17(+2.59%)
Feb 07, 2014
6.377
6.441
6.303
6.393
18,798,222
+0.03(+0.42%)
Feb 06, 2014
6.230
6.414
6.224
6.366
14,595,148
+0.11(+1.70%)
Feb 05, 2014
6.064
6.303
6.042
6.260
24,701,416
+0.15(+2.39%)
Feb 04, 2014
6.118
6.192
5.965
6.114
31,634,376
+0.02(+0.35%)
Feb 03, 2014
6.298
6.325
5.961
6.093
36,492,824
-0.22(-3.54%)
Jan 31, 2014
6.309
6.381
6.269
6.316
23,655,168
-0.04(-0.68%)
Jan 30, 2014
6.393
6.440
6.249
6.359
23,474,656
+0.04(+0.68%)
Jan 29, 2014
6.429
6.545
6.305
6.316
26,530,054
-0.18(-2.72%)
Jan 28, 2014
6.716
6.768
6.448
6.493
25,212,688
-0.23(-3.40%)
Jan 27, 2014
6.592
6.757
6.512
6.721
21,477,914
+0.14(+2.19%)
Jan 24, 2014
6.831
6.831
6.552
6.577
30,023,614
-0.31(-4.52%)
Jan 23, 2014
7.096
7.116
6.802
6.889
27,691,732
-0.18(-2.55%)
Jan 22, 2014
6.865
7.093
6.844
7.069
21,041,190
+0.19(+2.72%)
Jan 21, 2014
6.937
7.094
6.867
6.882
34,483,144
+0.10(+1.49%)
Jan 17, 2014
6.822
6.781
6.781
6.781
35,901,576
-0.02(-0.26%)
Jan 16, 2014
6.617
6.946
6.575
6.799
45,063,880
+0.14(+2.11%)
Jan 15, 2014
6.539
6.669
6.529
6.658
46,781,256
+0.12(+1.82%)
Jan 14, 2014
6.916
7.042
6.484
6.539
130,480,984
-1.62(-19.88%)
Jan 13, 2014
8.189
8.256
8.120
8.162
23,797,934
-0.04(-0.44%)
Jan 10, 2014
8.014
8.211
8.014
8.198
12,312,473
+0.10(+1.22%)
Jan 09, 2014
8.169
8.178
7.978
8.099
22,053,246
-0.07(-0.84%)
Jan 08, 2014
7.910
8.218
7.856
8.167
41,629,172
+0.22(+2.74%)
Jan 07, 2014
8.726
8.839
7.852
7.950
83,582,720
-0.73(-8.37%)
Jan 06, 2014
8.868
8.879
8.641
8.675
15,981,754
-0.19(-2.17%)
Jan 03, 2014
8.953
9.005
8.837
8.868
7,317,146
-0.07(-0.83%)
Jan 02, 2014
8.852
8.962
8.665
8.942
15,735,561
+0.07(+0.79%)
Dec 31, 2013
8.904
8.872
8.872
8.872
9,695,280
-0.00(-0.02%)
Dec 30, 2013
8.823
8.893
8.675
8.873
10,949,603
+0.04(+0.47%)
Dec 27, 2013
9.064
9.115
8.809
8.832
11,700,984
-0.24(-2.62%)
Dec 26, 2013
9.198
9.284
9.039
9.070
8,417,698
-0.11(-1.20%)
Dec 24, 2013
9.070
9.223
9.070
9.180
6,389,845
+0.08(+0.89%)
Dec 23, 2013
8.886
9.106
8.832
9.099
10,238,890
+0.23(+2.58%)
Dec 20, 2013
9.003
9.032
8.855
8.870
15,941,337
-0.11(-1.24%)
Dec 19, 2013
8.947
9.093
8.864
8.981
12,879,265
-0.01(-0.12%)
Dec 18, 2013
8.825
9.032
8.742
8.992
19,540,524
+0.17(+1.94%)
Dec 17, 2013
8.677
8.850
8.612
8.821
16,094,826
+0.16(+1.81%)
Dec 16, 2013
8.547
8.735
8.533
8.665
18,493,866
+0.15(+1.73%)
Dec 13, 2013
8.294
8.609
8.284
8.517
26,679,000
+0.30(+3.68%)
Dec 12, 2013
8.128
8.369
8.121
8.214
16,358,716
+0.07(+0.88%)
Dec 11, 2013
8.243
8.364
8.110
8.142
16,479,978
-0.10(-1.22%)
Dec 10, 2013
8.194
8.270
8.137
8.243
18,875,624
+0.03(+0.42%)
Dec 09, 2013
8.122
8.304
8.104
8.209
24,494,622
+0.09(+1.11%)
Dec 06, 2013
8.229
8.382
8.081
8.119
21,940,218
-0.01(-0.11%)
Dec 05, 2013
8.221
8.310
8.117
8.128
23,814,160
-0.12(-1.40%)
Dec 04, 2013
8.292
8.409
8.221
8.243
25,532,742
-0.03(-0.39%)
Dec 03, 2013
8.421
8.447
8.090
8.275
45,613,788
-0.18(-2.17%)
Dec 02, 2013
8.735
8.751
8.425
8.459
23,312,300
-0.18(-2.09%)
Nov 29, 2013
8.633
8.730
8.585
8.640
12,817,102
+0.09(+1.00%)
Nov 27, 2013
8.649
8.701
8.538
8.554
19,962,162
-0.09(-1.02%)
Nov 26, 2013
8.769
8.839
8.595
8.642
25,189,036
-0.11(-1.31%)
Nov 25, 2013
9.081
9.082
8.732
8.757
30,730,282
-0.17(-1.93%)
Nov 22, 2013
8.943
8.955
8.699
8.928
29,291,728
+0.19(+2.17%)
Nov 21, 2013
8.988
8.998
8.355
8.739
81,558,240
-0.65(-6.94%)
Nov 20, 2013
9.537
9.550
9.277
9.391
23,085,468
-0.13(-1.41%)
Nov 19, 2013
9.899
9.908
9.489
9.525
17,339,030
-0.33(-3.36%)
Nov 18, 2013
10.22
10.24
9.802
9.856
14,756,932
-0.27(-2.64%)
Nov 15, 2013
10.30
10.31
9.960
10.12
16,072,580
-0.16(-1.57%)
Nov 14, 2013
10.33
10.34
10.19
10.28
9,515,800
+0.08(+0.83%)
Nov 12, 2013
9.913
10.23
9.849
10.20
13,119,686
+0.28(+2.85%)
Nov 11, 2013
9.883
9.989
9.677
9.917
8,395,928
-0.02(-0.18%)
Nov 08, 2013
9.652
9.942
9.632
9.935
8,363,299
+0.30(+3.08%)
Nov 07, 2013
10.02
10.09
9.605
9.638
13,697,896
-0.40(-3.98%)
Nov 06, 2013
10.15
10.24
9.999
10.04
9,704,339
-0.09(-0.90%)
Nov 05, 2013
9.913
10.16
9.768
10.13
15,300,525
+0.23(+2.28%)
Nov 04, 2013
9.930
9.980
9.844
9.903
7,970,712
+0.04(+0.45%)
Nov 01, 2013
9.865
9.915
9.801
9.858
13,062,423
+0.04(+0.42%)
Oct 31, 2013
9.885
9.913
9.681
9.817
9,815,462
-0.07(-0.72%)
Oct 30, 2013
9.998
10.03
9.831
9.888
8,080,367
-0.04(-0.41%)
Oct 29, 2013
9.831
9.972
9.439
9.930
10,634,856
+0.19(+1.91%)
Oct 28, 2013
9.827
9.854
9.704
9.743
6,643,633
-0.08(-0.86%)
Oct 25, 2013
9.836
9.915
9.736
9.827
5,132,370
+0.01(+0.15%)
Oct 24, 2013
9.777
9.863
9.761
9.813
6,415,121
+0.06(+0.61%)
Oct 23, 2013
9.772
9.820
9.595
9.754
7,532,251
-0.05(-0.53%)
Oct 22, 2013
9.802
9.899
9.706
9.806
10,537,247
+0.02(+0.20%)
Oct 21, 2013
9.720
9.818
9.557
9.786
9,470,488
+0.14(+1.43%)
Oct 18, 2013
9.496
9.670
9.317
9.648
9,361,437
+0.22(+2.30%)
Oct 17, 2013
9.251
9.437
9.206
9.432
9,558,844
+0.18(+1.96%)
Oct 16, 2013
9.219
9.306
9.138
9.251
10,530,473
+0.06(+0.70%)
Oct 15, 2013
9.274
9.326
9.133
9.186
10,225,293
-0.09(-0.93%)
Oct 14, 2013
9.149
9.288
9.099
9.272
6,924,783
+0.04(+0.43%)
Oct 11, 2013
9.229
9.339
9.177
9.233
8,717,253
-0.06(-0.64%)
Oct 10, 2013
9.072
9.460
9.054
9.292
17,757,108
+0.33(+3.74%)
Oct 09, 2013
8.864
8.995
8.687
8.957
8,561,784
+0.13(+1.42%)
Oct 08, 2013
8.900
9.088
8.751
8.832
9,965,570
-0.05(-0.52%)
Oct 07, 2013
8.993
9.099
8.877
8.878
6,629,767
-0.20(-2.21%)
Oct 04, 2013
8.909
9.115
8.847
9.079
7,129,797
+0.16(+1.77%)
Oct 03, 2013
8.988
9.075
8.547
8.921
8,236,037
-0.09(-0.99%)
Oct 02, 2013
9.111
9.129
8.922
9.011
8,311,420
-0.16(-1.74%)
Oct 01, 2013
8.880
9.172
8.875
9.170
15,081,037
+0.28(+3.14%)
Sep 27, 2013
8.968
9.047
8.873
8.891
7,370,600
-0.14(-1.55%)
Sep 26, 2013
9.084
9.158
8.880
9.031
6,992,667
-0.07(-0.73%)
Sep 25, 2013
9.181
9.258
8.975
9.097
9,105,723
-0.04(-0.49%)
Sep 24, 2013
8.948
9.195
8.934
9.142
10,662,231
+0.22(+2.49%)
Sep 23, 2013
8.864
8.959
8.712
8.920
11,793,299
+0.07(+0.77%)
Sep 20, 2013
9.287
9.287
8.803
8.851
20,646,424
-0.43(-4.65%)
Sep 19, 2013
9.324
9.356
9.237
9.283
7,710,174
+0.08(+0.90%)
Sep 18, 2013
9.394
9.426
9.013
9.201
11,224,537
-0.22(-2.36%)
Sep 17, 2013
9.410
9.516
9.287
9.423
11,845,887
+0.09(+0.96%)
Sep 16, 2013
9.464
9.539
9.330
9.333
9,849,158
-0.06(-0.63%)
Sep 13, 2013
8.886
9.408
8.875
9.392
16,168,631
+0.54(+6.07%)
Sep 12, 2013
8.891
8.927
8.764
8.855
6,663,541
-0.02(-0.22%)
Sep 11, 2013
8.995
9.041
8.816
8.875
7,466,941
-0.14(-1.55%)
Sep 10, 2013
9.000
9.075
8.971
9.014
6,280,074
+0.04(+0.48%)
Sep 09, 2013
8.964
9.099
8.903
8.971
9,747,774
+0.09(+0.99%)
Sep 06, 2013
9.174
9.228
8.857
8.884
10,198,058
-0.28(-3.11%)
Sep 05, 2013
8.893
9.219
8.893
9.168
8,797,472
+0.28(+3.14%)
Sep 04, 2013
8.927
9.022
8.844
8.889
9,781,733
-0.06(-0.66%)
Sep 03, 2013
9.091
9.168
8.941
8.948
8,007,485
-0.04(-0.48%)
Aug 30, 2013
9.151
9.151
8.894
8.991
11,334,845
-0.08(-0.89%)
Aug 29, 2013
8.928
9.217
8.900
9.072
7,910,653
+0.19(+2.09%)
Aug 28, 2013
8.788
8.952
8.780
8.886
12,621,185
+0.09(+1.07%)
Aug 27, 2013
9.271
9.275
8.787
8.792
14,257,969
-0.54(-5.75%)
Aug 26, 2013
9.184
9.474
9.184
9.328
12,802,784
+0.14(+1.47%)
Aug 23, 2013
9.367
9.406
9.047
9.193
13,281,730
-0.05(-0.56%)
Aug 22, 2013
9.608
9.987
9.184
9.244
56,913,028
+0.76(+9.01%)
Aug 21, 2013
8.548
8.664
8.425
8.480
9,293,479
-0.11(-1.29%)
Aug 20, 2013
8.577
8.612
8.500
8.591
10,986,326
+0.10(+1.13%)
Aug 19, 2013
8.498
8.587
8.471
8.495
9,602,826
+0.02(+0.25%)
Aug 16, 2013
8.455
8.644
8.377
8.473
8,842,996
-0.02(-0.23%)
Aug 15, 2013
8.585
8.630
8.432
8.493
7,036,343
-0.18(-2.05%)
Aug 14, 2013
8.740
8.838
8.642
8.671
7,142,332
-0.10(-1.12%)
Aug 13, 2013
8.833
8.844
8.682
8.769
8,821,147
-0.04(-0.49%)
Aug 12, 2013
8.646
8.832
8.618
8.812
7,884,176
+0.09(+1.04%)
Aug 09, 2013
8.589
8.805
8.568
8.721
9,696,080
+0.09(+0.99%)
Aug 08, 2013
8.527
8.675
8.483
8.635
15,621,619
+0.11(+1.27%)
Aug 07, 2013
8.657
8.708
8.402
8.527
20,706,708
-0.20(-2.27%)
Aug 06, 2013
8.940
9.020
8.682
8.724
20,418,576
-0.23(-2.59%)
Aug 05, 2013
8.961
9.107
8.878
8.956
15,330,173
-0.02(-0.20%)
Aug 02, 2013
8.721
9.022
8.544
8.974
22,049,482
+0.07(+0.82%)
Aug 01, 2013
8.819
9.146
8.772
8.901
23,579,412
+0.16(+1.88%)
Jul 31, 2013
8.395
8.819
8.395
8.737
26,427,076
+0.38(+4.58%)
Jul 30, 2013
8.094
8.415
8.092
8.354
15,193,569
+0.27(+3.35%)
Jul 29, 2013
8.133
8.146
7.937
8.083
10,909,076
-0.07(-0.90%)
Jul 26, 2013
7.846
8.165
7.812
8.156
14,587,767
+0.25(+3.13%)
Jul 25, 2013
7.679
7.914
7.627
7.909
10,438,772
+0.21(+2.71%)
Jul 24, 2013
7.615
7.911
7.608
7.700
14,291,088
+0.15(+1.93%)
Jul 23, 2013
7.679
7.729
7.538
7.554
10,604,918
-0.11(-1.39%)
Jul 22, 2013
7.748
7.800
7.654
7.661
6,113,085
-0.08(-1.01%)
Jul 19, 2013
7.813
7.916
7.715
7.740
9,409,626
-0.03(-0.39%)
Jul 18, 2013
7.747
7.836
7.746
7.770
5,274,668
+0.04(+0.53%)
Jul 17, 2013
7.820
7.861
7.718
7.729
10,422,313
-0.08(-1.00%)
Jul 16, 2013
7.724
7.821
7.563
7.807
19,902,416
+0.06(+0.83%)
Jul 15, 2013
7.688
7.748
7.652
7.743
10,741,263
+0.06(+0.72%)
Jul 12, 2013
7.590
7.690
7.499
7.688
10,494,549
+0.10(+1.34%)
Jul 11, 2013
7.656
7.701
7.522
7.586
12,594,731
+0.03(+0.42%)
Jul 10, 2013
7.599
7.647
7.515
7.554
10,072,519
-0.05(-0.63%)
Jul 09, 2013
7.608
7.700
7.524
7.602
9,449,309
+0.01(+0.14%)
Jul 08, 2013
7.672
7.713
7.545
7.592
13,177,617
-0.06(-0.84%)
Jul 05, 2013
7.588
7.659
7.419
7.656
6,042,905
+0.11(+1.44%)
Jul 03, 2013
7.506
7.615
7.496
7.547
3,522,405
+0.04(+0.50%)
Jul 02, 2013
7.531
7.612
7.481
7.510
15,291,068
-0.01(-0.09%)
Jul 01, 2013
7.480
7.540
7.419
7.517
10,141,548
+0.03(+0.43%)
Jun 28, 2013
7.323
7.629
7.323
7.485
19,628,552
+0.21(+2.84%)
Jun 27, 2013
7.212
7.314
7.193
7.278
11,303,052
+0.09(+1.21%)
Jun 26, 2013
7.139
7.234
7.033
7.191
15,017,243
+0.06(+0.80%)
Jun 25, 2013
7.152
7.200
7.027
7.134
17,955,246
+0.03(+0.40%)
Jun 24, 2013
7.177
7.252
7.082
7.106
23,475,028
-0.16(-2.16%)
Jun 21, 2013
7.374
7.396
7.202
7.262
34,283,092
-0.03(-0.39%)
Jun 20, 2013
7.180
7.367
7.054
7.291
48,329,520
+0.43(+6.25%)
Jun 19, 2013
6.817
6.954
6.787
6.862
9,711,724
+0.01(+0.18%)
Jun 18, 2013
6.819
6.853
6.755
6.849
9,497,298
-0.01(-0.10%)
Jun 17, 2013
6.949
7.011
6.773
6.856
14,026,579
-0.09(-1.31%)
Jun 14, 2013
6.881
7.082
6.872
6.947
34,061,384
+0.26(+3.94%)
Jun 13, 2013
6.529
6.803
6.447
6.684
18,510,830
+0.17(+2.57%)
Jun 12, 2013
6.771
6.805
6.493
6.516
20,872,692
-0.20(-3.00%)
Jun 11, 2013
6.520
6.888
6.488
6.717
49,979,668
+0.49(+7.80%)
Jun 10, 2013
6.545
6.589
6.204
6.231
24,576,776
-0.31(-4.79%)
Jun 07, 2013
6.340
6.673
6.329
6.545
39,906,172
+0.38(+6.15%)
Jun 06, 2013
6.219
6.370
6.051
6.165
23,097,400
-0.04(-0.69%)
Jun 05, 2013
6.292
6.370
6.098
6.208
23,931,446
-0.11(-1.78%)
Jun 04, 2013
6.115
6.418
6.103
6.320
37,233,364
+0.19(+3.17%)
Jun 03, 2013
5.909
6.169
5.905
6.126
27,127,300
+0.22(+3.74%)
May 31, 2013
5.829
6.028
5.809
5.905
19,081,880
-0.01(-0.20%)
May 30, 2013
5.587
5.953
5.587
5.917
23,022,810
+0.30(+5.28%)
May 29, 2013
5.572
5.670
5.558
5.620
12,592,668
+0.02(+0.32%)
May 28, 2013
5.795
5.929
5.565
5.602
27,877,776
-0.07(-1.21%)
May 24, 2013
6.217
6.260
5.465
5.671
78,518,624
-0.69(-10.83%)
May 23, 2013
6.355
6.500
6.146
6.360
47,311,572
-0.04(-0.66%)
May 22, 2013
6.427
6.606
6.307
6.403
36,801,300
-0.09(-1.44%)
May 21, 2013
6.902
6.936
6.314
6.496
48,330,988
-0.35(-5.11%)
May 20, 2013
7.023
7.030
6.841
6.846
15,555,090
-0.18(-2.52%)
May 17, 2013
6.782
7.042
6.765
7.023
21,528,982
+0.30(+4.49%)
May 16, 2013
6.853
6.864
6.680
6.720
13,697,084
-0.17(-2.41%)
May 15, 2013
6.818
6.934
6.787
6.887
10,838,720
+0.13(+1.88%)
May 13, 2013
6.758
6.819
6.743
6.759
15,712,691
-0.02(-0.29%)
May 10, 2013
6.562
6.782
6.554
6.779
13,216,687
+0.23(+3.48%)
May 09, 2013
6.554
6.625
6.461
6.551
19,836,748
-0.01(-0.13%)
May 08, 2013
6.623
6.812
6.549
6.560
17,819,148
-0.03(-0.40%)
May 07, 2013
6.659
6.659
6.519
6.586
17,226,182
+0.02(+0.27%)
May 06, 2013
6.533
6.616
6.473
6.569
11,678,040
+0.01(+0.11%)
May 03, 2013
6.459
6.576
6.413
6.562
15,350,824
+0.15(+2.31%)
May 02, 2013
6.132
6.418
6.113
6.413
12,120,424
+0.28(+4.52%)
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.