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
Gerdau S.A. ADR
(NY:
GGB
)
3.460
-0.030 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2015
2.085
2.135
2.050
2.110
6,809,426
+0.01(+0.60%)
Apr 29, 2015
2.135
2.141
2.091
2.097
5,687,673
-0.06(-2.91%)
Apr 28, 2015
2.229
2.248
2.154
2.160
6,701,884
-0.04(-1.99%)
Apr 27, 2015
2.273
2.323
2.191
2.204
8,254,144
-0.08(-3.31%)
Apr 24, 2015
2.216
2.279
2.198
2.279
18,630,930
+0.11(+4.91%)
Apr 23, 2015
2.059
2.179
2.059
2.173
14,175,746
+0.11(+5.49%)
Apr 22, 2015
1.978
2.063
1.975
2.059
14,101,803
+0.13(+6.49%)
Apr 21, 2015
1.972
1.972
1.928
1.934
2,751,139
-0.02(-0.96%)
Apr 20, 2015
1.928
1.978
1.921
1.953
6,101,018
+0.04(+1.97%)
Apr 17, 2015
1.965
1.972
1.887
1.915
9,564,053
-0.09(-4.39%)
Apr 16, 2015
2.072
2.078
1.997
2.003
7,144,348
-0.08(-3.92%)
Apr 15, 2015
2.034
2.097
2.028
2.085
9,675,706
+0.06(+3.11%)
Apr 14, 2015
1.965
2.034
1.953
2.022
9,840,582
+0.07(+3.54%)
Apr 13, 2015
1.965
1.972
1.921
1.953
4,973,471
-0.01(-0.64%)
Apr 10, 2015
1.997
2.016
1.953
1.965
4,145,341
-0.03(-1.57%)
Apr 09, 2015
2.003
2.047
1.984
1.997
8,482,326
+0.01(+0.63%)
Apr 08, 2015
2.022
2.041
1.978
1.984
6,946,061
-0.01(-0.32%)
Apr 07, 2015
2.016
2.022
1.978
1.990
13,778,480
-0.03(-1.55%)
Apr 06, 2015
2.022
2.041
2.009
2.022
7,706,409
+0.00(+0.00%)
Apr 02, 2015
2.034
2.022
2.022
2.022
5,757,516
-0.02(-0.92%)
Apr 01, 2015
2.041
2.078
2.016
2.041
7,188,286
+0.03(+1.56%)
Mar 31, 2015
2.003
2.028
1.978
2.009
8,284,061
+0.01(+0.31%)
Mar 30, 2015
1.965
2.041
1.953
2.003
9,818,888
+0.08(+4.25%)
Mar 27, 2015
2.091
2.103
1.915
1.921
23,322,980
-0.24(-11.05%)
Mar 26, 2015
2.185
2.191
2.129
2.160
10,267,214
-0.03(-1.15%)
Mar 25, 2015
2.204
2.216
2.173
2.185
4,854,892
-0.01(-0.29%)
Mar 24, 2015
2.216
2.226
2.135
2.191
6,446,948
-0.03(-1.13%)
Mar 23, 2015
2.185
2.223
2.173
2.216
5,502,670
+0.04(+2.02%)
Mar 20, 2015
2.141
2.173
2.135
2.173
8,513,583
+0.04(+2.07%)
Mar 19, 2015
2.173
2.188
2.129
2.129
8,944,624
-0.08(-3.69%)
Mar 18, 2015
2.129
2.235
2.110
2.210
12,525,509
+0.06(+2.62%)
Mar 17, 2015
2.072
2.160
2.059
2.154
8,489,492
+0.08(+3.68%)
Mar 16, 2015
2.108
2.115
2.040
2.077
17,388,054
+0.00(+0.00%)
Mar 13, 2015
2.102
2.140
2.052
2.077
22,286,012
-0.06(-2.92%)
Mar 12, 2015
2.202
2.221
2.127
2.140
7,432,625
-0.02(-1.15%)
Mar 11, 2015
2.183
2.202
2.152
2.165
7,617,935
-0.04(-1.98%)
Mar 10, 2015
2.214
2.252
2.183
2.208
24,114,918
+0.02(+1.14%)
Mar 09, 2015
2.183
2.227
2.152
2.183
8,594,032
+0.00(+0.00%)
Mar 06, 2015
2.133
2.196
2.121
2.183
9,957,918
-0.02(-0.85%)
Mar 05, 2015
2.221
2.233
2.189
2.202
6,837,868
+0.02(+0.86%)
Mar 04, 2015
2.183
2.227
2.158
2.183
10,367,475
+0.04(+1.74%)
Mar 03, 2015
2.108
2.152
2.108
2.146
8,323,598
+0.03(+1.47%)
Mar 02, 2015
2.227
2.227
2.102
2.115
6,626,748
-0.11(-5.04%)
Feb 27, 2015
2.202
2.252
2.199
2.227
5,204,049
+0.04(+1.71%)
Feb 26, 2015
2.177
2.227
2.133
2.189
6,297,434
-0.02(-1.13%)
Feb 25, 2015
2.227
2.239
2.189
2.214
5,249,593
-0.02(-0.84%)
Feb 24, 2015
2.196
2.246
2.158
2.233
5,563,919
+0.06(+2.87%)
Feb 23, 2015
2.214
2.221
2.165
2.171
13,565,451
-0.06(-2.79%)
Feb 20, 2015
2.214
2.246
2.189
2.233
8,083,742
-0.01(-0.28%)
Feb 19, 2015
2.227
2.246
2.158
2.239
8,521,292
-0.03(-1.37%)
Feb 18, 2015
2.402
2.495
2.252
2.271
6,594,522
+0.02(+0.83%)
Feb 17, 2015
2.233
2.290
2.214
2.252
4,057,157
+0.01(+0.56%)
Feb 13, 2015
2.221
2.239
2.239
2.239
8,334,478
+0.06(+2.57%)
Feb 12, 2015
2.221
2.246
2.146
2.183
9,218,747
-0.02(-0.85%)
Feb 11, 2015
2.165
2.214
2.146
2.202
9,189,807
+0.04(+2.02%)
Feb 10, 2015
2.246
2.255
2.152
2.158
10,506,562
-0.17(-7.24%)
Feb 09, 2015
2.283
2.367
2.264
2.327
12,947,104
+0.12(+5.67%)
Feb 06, 2015
2.140
2.221
2.140
2.202
10,610,067
+0.00(+0.00%)
Feb 05, 2015
2.183
2.239
2.183
2.202
8,552,082
+0.02(+0.86%)
Feb 04, 2015
2.183
2.214
2.177
2.183
8,268,014
-0.07(-3.31%)
Feb 03, 2015
2.277
2.296
2.243
2.258
7,940,548
+0.06(+2.55%)
Feb 02, 2015
2.127
2.233
2.124
2.202
10,194,793
+0.05(+2.32%)
Jan 30, 2015
2.058
2.183
2.040
2.152
11,627,216
+0.01(+0.58%)
Jan 29, 2015
2.189
2.214
2.115
2.140
11,332,869
+0.01(+0.59%)
Jan 28, 2015
2.108
2.171
2.102
2.127
9,542,076
-0.02(-1.16%)
Jan 27, 2015
2.083
2.171
2.077
2.152
10,629,678
-0.01(-0.58%)
Jan 26, 2015
2.140
2.189
2.118
2.165
8,304,485
+0.01(+0.29%)
Jan 23, 2015
2.189
2.196
2.152
2.158
8,304,405
-0.09(-3.89%)
Jan 22, 2015
2.246
2.283
2.189
2.246
16,070,662
+0.02(+1.12%)
Jan 21, 2015
2.177
2.233
2.158
2.221
9,746,667
+0.00(+0.00%)
Jan 20, 2015
2.196
2.233
2.155
2.221
9,048,046
-0.04(-1.66%)
Jan 16, 2015
2.189
2.296
2.180
2.258
10,329,109
+0.12(+5.54%)
Jan 15, 2015
2.165
2.189
2.121
2.140
14,692,133
-0.01(-0.29%)
Jan 14, 2015
2.071
2.152
2.058
2.146
28,648,572
-0.05(-2.27%)
Jan 13, 2015
2.264
2.283
2.165
2.196
11,782,093
-0.02(-0.85%)
Jan 12, 2015
2.208
2.258
2.189
2.214
13,921,734
-0.11(-4.83%)
Jan 09, 2015
2.333
2.367
2.296
2.327
9,617,083
-0.06(-2.36%)
Jan 08, 2015
2.339
2.442
2.339
2.383
11,555,739
-0.01(-0.26%)
Jan 07, 2015
2.414
2.427
2.352
2.389
18,854,998
+0.18(+8.19%)
Jan 06, 2015
2.189
2.252
2.161
2.208
15,715,887
+0.19(+9.60%)
Jan 05, 2015
2.021
2.052
1.981
2.015
12,514,698
-0.12(-5.56%)
Jan 02, 2015
2.183
2.183
2.090
2.133
8,414,806
-0.08(-3.66%)
Dec 31, 2014
2.227
2.214
2.214
2.214
5,528,371
-0.02(-1.11%)
Dec 30, 2014
2.277
2.296
2.214
2.239
7,156,817
+0.03(+1.41%)
Dec 29, 2014
2.202
2.246
2.196
2.208
4,059,833
+0.01(+0.28%)
Dec 26, 2014
2.233
2.264
2.177
2.202
3,709,610
-0.02(-0.84%)
Dec 24, 2014
2.271
2.221
2.221
2.221
2,854,040
-0.05(-2.20%)
Dec 23, 2014
2.208
2.277
2.189
2.271
5,685,379
+0.05(+2.25%)
Dec 22, 2014
2.208
2.227
2.183
2.221
7,701,110
-0.01(-0.56%)
Dec 19, 2014
2.158
2.280
2.149
2.233
10,198,193
+0.09(+4.07%)
Dec 18, 2014
2.189
2.224
2.140
2.146
10,669,033
+0.06(+2.69%)
Dec 17, 2014
2.015
2.152
1.993
2.090
13,309,314
+0.11(+5.68%)
Dec 16, 2014
1.915
2.015
1.878
1.977
14,943,499
+0.11(+6.02%)
Dec 15, 2014
1.965
1.965
1.865
1.865
12,103,792
-0.09(-4.47%)
Dec 12, 2014
2.096
2.102
1.934
1.952
24,423,886
-0.14(-6.85%)
Dec 11, 2014
2.146
2.161
2.090
2.096
11,001,375
-0.09(-4.27%)
Dec 10, 2014
2.264
2.271
2.183
2.189
10,782,089
-0.06(-2.77%)
Dec 09, 2014
2.274
2.289
2.221
2.252
16,526,540
-0.11(-4.50%)
Dec 08, 2014
2.445
2.451
2.339
2.358
6,998,498
-0.09(-3.82%)
Dec 05, 2014
2.439
2.476
2.402
2.451
9,233,574
+0.01(+0.51%)
Dec 04, 2014
2.445
2.470
2.420
2.439
4,495,009
-0.06(-2.25%)
Dec 03, 2014
2.495
2.526
2.476
2.495
5,714,622
+0.02(+1.01%)
Dec 02, 2014
2.514
2.526
2.464
2.470
7,555,025
-0.04(-1.49%)
Dec 01, 2014
2.576
2.576
2.495
2.508
8,854,933
-0.09(-3.60%)
Nov 28, 2014
2.657
2.664
2.601
2.601
5,368,546
-0.04(-1.65%)
Nov 26, 2014
2.701
2.645
2.645
2.645
5,147,629
-0.06(-2.30%)
Nov 25, 2014
2.720
2.726
2.682
2.707
4,826,030
+0.02(+0.70%)
Nov 24, 2014
2.688
2.757
2.651
2.688
7,337,244
-0.01(-0.46%)
Nov 21, 2014
2.639
2.701
2.623
2.701
18,501,272
+0.15(+5.87%)
Nov 20, 2014
2.551
2.582
2.533
2.551
6,573,269
+0.01(+0.25%)
Nov 19, 2014
2.558
2.558
2.508
2.545
11,602,066
+0.03(+1.24%)
Nov 18, 2014
2.533
2.545
2.495
2.514
13,305,994
-0.03(-1.23%)
Nov 17, 2014
2.644
2.644
2.539
2.545
10,252,208
-0.06(-2.15%)
Nov 14, 2014
2.570
2.651
2.564
2.601
14,516,623
-0.02(-0.95%)
Nov 13, 2014
2.713
2.738
2.601
2.626
13,711,734
-0.08(-2.98%)
Nov 12, 2014
2.769
2.793
2.694
2.706
4,721,486
-0.01(-0.46%)
Nov 11, 2014
2.682
2.725
2.675
2.719
6,544,553
-0.06(-2.01%)
Nov 10, 2014
2.837
2.862
2.756
2.775
6,211,364
-0.04(-1.32%)
Nov 07, 2014
2.762
2.837
2.762
2.812
6,716,672
+0.07(+2.49%)
Nov 06, 2014
2.744
2.781
2.731
2.744
10,200,794
-0.06(-2.00%)
Nov 05, 2014
2.831
2.868
2.793
2.800
8,478,664
-0.01(-0.44%)
Nov 04, 2014
2.784
2.868
2.731
2.812
7,438,445
+0.06(+2.03%)
Nov 03, 2014
2.793
2.806
2.719
2.756
8,395,864
-0.06(-1.99%)
Oct 31, 2014
2.744
2.821
2.731
2.812
12,097,189
+0.03(+1.12%)
Oct 30, 2014
2.762
2.812
2.744
2.781
9,875,883
-0.01(-0.44%)
Oct 29, 2014
2.744
2.865
2.738
2.793
16,937,128
-0.02(-0.88%)
Oct 28, 2014
2.787
2.837
2.762
2.818
21,208,080
+0.04(+1.57%)
Oct 27, 2014
2.775
2.855
2.924
2.775
17,044,794
-0.15(-5.10%)
Oct 24, 2014
2.862
2.980
2.855
2.924
14,012,640
+0.07(+2.61%)
Oct 23, 2014
2.750
2.924
2.738
2.849
31,065,802
+0.11(+3.85%)
Oct 22, 2014
2.738
2.781
2.719
2.744
8,226,923
-0.02(-0.67%)
Oct 21, 2014
2.682
2.769
2.669
2.762
13,112,707
-0.03(-1.11%)
Oct 20, 2014
2.812
2.837
2.775
2.793
7,378,555
-0.06(-2.17%)
Oct 17, 2014
2.868
2.880
2.824
2.855
10,741,611
+0.06(+2.00%)
Oct 16, 2014
2.781
2.831
2.769
2.800
12,529,908
-0.09(-3.22%)
Oct 15, 2014
2.918
2.942
2.840
2.893
13,099,924
-0.09(-2.92%)
Oct 14, 2014
2.930
3.017
2.905
2.980
11,339,524
+0.05(+1.69%)
Oct 13, 2014
2.880
2.967
2.868
2.930
13,928,916
+0.10(+3.51%)
Oct 10, 2014
2.887
2.949
2.824
2.831
13,846,651
-0.15(-5.00%)
Oct 09, 2014
3.073
3.079
2.967
2.980
14,189,850
-0.06(-1.84%)
Oct 08, 2014
3.085
3.096
3.017
3.035
16,001,767
-0.02(-0.81%)
Oct 07, 2014
3.104
3.135
3.042
3.060
9,901,384
+0.00(+0.00%)
Oct 06, 2014
3.222
3.222
3.060
3.060
13,908,803
+0.04(+1.23%)
Oct 03, 2014
3.004
3.045
2.950
3.023
8,716,714
+0.02(+0.83%)
Oct 02, 2014
2.949
3.017
2.911
2.998
8,909,581
+0.06(+2.11%)
Oct 01, 2014
2.967
3.029
2.911
2.936
8,635,075
-0.04(-1.46%)
Sep 30, 2014
3.004
3.017
2.924
2.980
12,076,665
-0.04(-1.23%)
Sep 29, 2014
3.004
3.091
2.986
3.017
12,941,335
-0.09(-2.99%)
Sep 26, 2014
3.135
3.141
3.110
3.110
8,291,026
-0.06(-1.76%)
Sep 25, 2014
3.172
3.190
3.135
3.166
10,681,784
-0.03(-0.97%)
Sep 24, 2014
3.172
3.222
3.153
3.197
9,542,487
+0.03(+0.98%)
Sep 23, 2014
3.191
3.240
3.160
3.166
5,312,918
-0.04(-1.16%)
Sep 22, 2014
3.247
3.265
3.166
3.203
7,155,918
-0.12(-3.55%)
Sep 19, 2014
3.333
3.352
3.296
3.321
10,180,679
+0.01(+0.19%)
Sep 18, 2014
3.281
3.377
3.271
3.315
11,889,380
+0.00(+0.00%)
Sep 17, 2014
3.327
3.355
3.290
3.315
13,907,621
+0.01(+0.19%)
Sep 16, 2014
3.302
3.352
3.296
3.309
12,027,909
+0.01(+0.38%)
Sep 15, 2014
3.327
3.358
3.271
3.296
6,106,815
-0.01(-0.19%)
Sep 12, 2014
3.278
3.333
3.271
3.302
10,817,538
-0.04(-1.12%)
Sep 11, 2014
3.371
3.377
3.315
3.340
14,132,246
-0.04(-1.10%)
Sep 10, 2014
3.433
3.439
3.346
3.377
17,999,508
-0.12(-3.37%)
Sep 09, 2014
3.526
3.551
3.470
3.495
11,635,217
-0.11(-3.10%)
Sep 08, 2014
3.718
3.749
3.588
3.607
12,596,688
-0.13(-3.49%)
Sep 05, 2014
3.749
3.762
3.674
3.737
7,724,756
-0.02(-0.50%)
Sep 04, 2014
3.756
3.818
3.756
3.756
9,097,473
+0.04(+1.17%)
Sep 03, 2014
3.650
3.768
3.650
3.712
14,292,930
+0.09(+2.40%)
Sep 02, 2014
3.538
3.644
3.538
3.625
10,569,643
+0.03(+0.86%)
Aug 29, 2014
3.588
3.594
3.594
3.594
6,230,637
+0.01(+0.35%)
Aug 28, 2014
3.687
3.693
3.557
3.582
13,152,215
-0.16(-4.15%)
Aug 27, 2014
3.700
3.752
3.687
3.737
8,408,799
+0.06(+1.52%)
Aug 26, 2014
3.600
3.706
3.588
3.681
10,893,667
+0.11(+3.13%)
Aug 25, 2014
3.551
3.588
3.520
3.569
10,195,439
+0.05(+1.41%)
Aug 22, 2014
3.507
3.538
3.495
3.520
5,864,019
+0.01(+0.18%)
Aug 21, 2014
3.532
3.545
3.504
3.513
7,644,602
+0.00(+0.00%)
Aug 20, 2014
3.513
3.513
3.495
3.513
3,984,545
+0.01(+0.18%)
Aug 19, 2014
3.458
3.545
3.458
3.507
15,889,459
+0.05(+1.44%)
Aug 18, 2014
3.464
3.476
3.420
3.458
5,836,541
+0.01(+0.36%)
Aug 15, 2014
3.482
3.482
3.402
3.445
8,424,493
-0.01(-0.18%)
Aug 14, 2014
3.470
3.482
3.433
3.451
18,659,618
-0.02(-0.54%)
Aug 13, 2014
3.569
3.576
3.414
3.470
13,618,542
-0.09(-2.61%)
Aug 12, 2014
3.588
3.613
3.563
3.563
5,175,772
-0.04(-1.09%)
Aug 11, 2014
3.646
3.652
3.593
3.603
6,067,137
-0.02(-0.68%)
Aug 08, 2014
3.578
3.630
3.566
3.627
4,794,441
+0.04(+1.03%)
Aug 07, 2014
3.633
3.658
3.559
3.590
10,087,141
-0.03(-0.85%)
Aug 06, 2014
3.590
3.652
3.590
3.621
6,973,519
+0.04(+1.03%)
Aug 05, 2014
3.609
3.655
3.572
3.584
7,231,357
-0.06(-1.69%)
Aug 04, 2014
3.621
3.667
3.584
3.646
8,711,745
+0.04(+1.03%)
Aug 01, 2014
3.621
3.683
3.590
3.609
9,579,506
-0.02(-0.68%)
Jul 31, 2014
3.615
3.683
3.603
3.633
9,743,805
-0.07(-1.84%)
Jul 30, 2014
3.732
3.766
3.677
3.701
16,421,686
-0.12(-3.23%)
Jul 29, 2014
3.825
3.837
3.782
3.825
6,381,292
+0.01(+0.16%)
Jul 28, 2014
3.825
3.874
3.794
3.819
4,288,038
+0.02(+0.65%)
Jul 25, 2014
3.806
3.850
3.782
3.794
5,101,290
-0.01(-0.16%)
Jul 24, 2014
3.726
3.850
3.714
3.800
10,521,481
+0.12(+3.19%)
Jul 23, 2014
3.677
3.708
3.652
3.683
7,320,299
-0.01(-0.17%)
Jul 22, 2014
3.704
3.738
3.689
3.689
8,860,456
-0.02(-0.67%)
Jul 21, 2014
3.714
3.726
3.664
3.714
10,922,856
-0.02(-0.50%)
Jul 18, 2014
3.825
3.850
3.714
3.732
16,844,450
-0.03(-0.82%)
Jul 17, 2014
3.874
3.887
3.738
3.763
21,252,564
-0.17(-4.25%)
Jul 16, 2014
3.998
4.023
3.868
3.930
9,575,444
-0.01(-0.16%)
Jul 15, 2014
3.905
3.961
3.881
3.936
11,615,788
+0.05(+1.27%)
Jul 14, 2014
3.874
3.930
3.853
3.887
7,493,960
+0.03(+0.80%)
Jul 11, 2014
3.788
3.862
3.782
3.856
8,614,430
+0.01(+0.32%)
Jul 10, 2014
3.837
3.862
3.800
3.844
10,487,485
-0.04(-1.11%)
Jul 09, 2014
3.856
3.912
3.850
3.887
6,078,084
+0.04(+0.96%)
Jul 08, 2014
3.874
3.881
3.831
3.850
7,007,114
-0.02(-0.64%)
Jul 07, 2014
3.800
3.902
3.769
3.874
9,193,958
+0.11(+2.96%)
Jul 03, 2014
3.701
3.763
3.763
3.763
9,453,489
+0.06(+1.67%)
Jul 02, 2014
3.627
3.708
3.590
3.701
14,057,692
+0.06(+1.70%)
Jul 01, 2014
3.664
3.704
3.621
3.640
11,729,696
+0.00(+0.00%)
Jun 30, 2014
3.652
3.652
3.584
3.640
11,596,911
-0.03(-0.84%)
Jun 27, 2014
3.732
3.738
3.646
3.671
11,553,417
-0.12(-3.10%)
Jun 26, 2014
3.813
3.825
3.745
3.788
8,155,105
-0.06(-1.61%)
Jun 25, 2014
3.881
3.893
3.828
3.850
4,769,531
-0.03(-0.80%)
Jun 24, 2014
3.850
3.930
3.850
3.881
9,085,894
+0.01(+0.16%)
Jun 23, 2014
3.837
3.881
3.825
3.874
6,727,509
+0.07(+1.79%)
Jun 20, 2014
3.813
3.831
3.788
3.806
6,098,843
-0.02(-0.48%)
Jun 19, 2014
3.850
3.887
3.800
3.825
4,462,598
+0.00(+0.00%)
Jun 18, 2014
3.738
3.856
3.720
3.825
8,642,330
+0.11(+2.82%)
Jun 17, 2014
3.695
3.748
3.689
3.720
4,687,271
-0.01(-0.33%)
Jun 16, 2014
3.763
3.763
3.714
3.732
5,444,265
-0.04(-0.98%)
Jun 13, 2014
3.797
3.800
3.742
3.769
4,323,762
-0.01(-0.33%)
Jun 12, 2014
3.813
3.837
3.782
3.782
3,783,989
-0.04(-0.97%)
Jun 11, 2014
3.850
3.850
3.788
3.819
7,369,850
-0.02(-0.48%)
Jun 10, 2014
3.825
3.853
3.800
3.837
6,053,471
+0.05(+1.31%)
Jun 06, 2014
3.776
3.813
3.757
3.788
4,608,440
+0.09(+2.51%)
Jun 05, 2014
3.732
3.751
3.683
3.695
6,040,384
-0.01(-0.33%)
Jun 04, 2014
3.751
3.763
3.695
3.708
5,004,139
-0.04(-0.99%)
Jun 03, 2014
3.646
3.757
3.646
3.745
12,236,073
+0.09(+2.36%)
Jun 02, 2014
3.649
3.677
3.609
3.658
8,319,591
-0.01(-0.34%)
May 30, 2014
3.732
3.750
3.661
3.671
12,588,927
-0.14(-3.57%)
May 29, 2014
3.837
3.850
3.769
3.806
6,921,318
-0.02(-0.65%)
May 28, 2014
3.806
3.837
3.769
3.831
8,345,419
+0.02(+0.65%)
May 27, 2014
3.776
3.865
3.757
3.806
10,271,299
+0.04(+1.15%)
May 23, 2014
3.825
3.763
3.763
3.763
9,505,437
-0.03(-0.81%)
May 22, 2014
3.825
3.825
3.745
3.794
4,954,165
-0.01(-0.14%)
May 21, 2014
3.793
3.812
3.750
3.800
6,961,946
-0.01(-0.32%)
May 20, 2014
3.898
3.910
3.766
3.812
9,306,870
-0.09(-2.21%)
May 19, 2014
3.929
3.929
3.861
3.898
5,617,946
-0.07(-1.71%)
May 16, 2014
4.015
4.015
3.941
3.966
5,977,134
-0.01(-0.31%)
May 15, 2014
3.941
3.990
3.904
3.978
6,641,221
+0.01(+0.15%)
May 14, 2014
4.015
4.021
3.953
3.972
7,322,337
-0.04(-1.07%)
May 13, 2014
4.039
4.058
4.012
4.015
5,133,500
-0.04(-0.91%)
May 12, 2014
4.045
4.089
4.033
4.052
8,812,944
+0.06(+1.38%)
May 09, 2014
3.972
4.070
3.916
3.996
13,545,213
+0.01(+0.31%)
May 08, 2014
4.009
4.027
3.941
3.984
7,050,805
+0.00(+0.00%)
May 07, 2014
3.923
4.027
3.892
3.984
11,277,616
+0.12(+3.02%)
May 06, 2014
3.824
3.935
3.824
3.867
6,257,146
+0.04(+1.13%)
May 05, 2014
3.873
3.892
3.806
3.824
9,872,433
-0.06(-1.43%)
May 02, 2014
3.726
3.886
3.726
3.879
9,773,953
+0.18(+4.82%)
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.