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
D.R.Horton
(NY:
DHI
)
169.00
-0.29 (-0.17%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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, 2009
11.12
11.28
10.73
11.01
14,779,748
+0.06(+0.54%)
Apr 29, 2009
10.98
11.31
10.67
10.95
10,128,453
+0.13(+1.25%)
Apr 28, 2009
10.66
11.10
10.41
10.81
10,896,489
-0.03(-0.23%)
Apr 27, 2009
10.71
11.59
10.53
10.84
15,703,991
-0.12(-1.08%)
Apr 24, 2009
10.24
11.08
10.01
10.96
15,439,018
+0.83(+8.16%)
Apr 23, 2009
10.17
10.49
9.499
10.13
10,643,477
-0.01(-0.08%)
Apr 22, 2009
9.963
10.61
9.651
10.14
12,270,597
+0.13(+1.26%)
Apr 21, 2009
9.305
10.05
9.077
10.01
11,149,362
+0.65(+6.94%)
Apr 20, 2009
10.06
10.23
9.229
9.364
9,512,091
-1.05(-10.05%)
Apr 17, 2009
9.803
10.64
9.794
10.41
12,286,988
+0.62(+6.38%)
Apr 16, 2009
9.524
9.988
9.069
9.786
11,571,928
+0.37(+3.94%)
Apr 15, 2009
8.605
9.710
8.605
9.415
15,279,220
+0.72(+8.24%)
Apr 14, 2009
9.069
9.237
8.579
8.697
7,078,414
-0.35(-3.82%)
Apr 13, 2009
8.858
9.145
8.579
9.043
6,042,402
+0.07(+0.75%)
Apr 09, 2009
8.571
9.060
8.436
8.976
9,934,962
+0.72(+8.68%)
Apr 08, 2009
9.254
9.254
7.862
8.259
19,357,430
-0.35(-4.02%)
Apr 07, 2009
9.035
9.077
8.436
8.605
9,059,716
-0.68(-7.36%)
Apr 06, 2009
9.533
9.752
8.976
9.288
15,466,503
-0.44(-4.51%)
Apr 03, 2009
9.161
9.786
8.934
9.727
11,999,057
+0.46(+4.91%)
Apr 02, 2009
8.849
9.406
8.849
9.271
14,631,809
+0.73(+8.49%)
Apr 01, 2009
7.888
8.664
7.837
8.546
12,693,665
+0.36(+4.43%)
Mar 31, 2009
8.723
8.723
7.997
8.183
13,524,345
-0.31(-3.67%)
Mar 30, 2009
8.816
8.816
8.326
8.495
12,112,739
-0.73(-7.87%)
Mar 26, 2009
8.622
9.313
8.622
9.221
14,655,639
+0.73(+8.65%)
Mar 25, 2009
8.183
9.170
7.997
8.487
22,416,464
+0.46(+5.78%)
Mar 24, 2009
8.141
8.512
7.989
8.023
14,129,661
-0.32(-3.84%)
Mar 23, 2009
7.862
8.360
7.820
8.343
13,609,813
+1.28(+18.16%)
Mar 20, 2009
7.525
7.533
6.968
7.061
13,936,378
-0.83(-10.48%)
Mar 19, 2009
7.803
8.183
7.432
7.888
16,257,954
+0.24(+3.09%)
Mar 18, 2009
7.103
7.930
6.538
7.651
18,339,416
+0.55(+7.72%)
Mar 17, 2009
7.002
79.09
6.411
7.103
14,337,121
+0.33(+4.86%)
Mar 16, 2009
7.272
7.339
6.732
6.774
10,249,228
-0.39(-5.42%)
Mar 13, 2009
7.306
7.314
6.707
7.162
0
+0.07(+0.95%)
Mar 12, 2009
6.605
7.162
6.428
7.095
10,284,500
+0.34(+4.99%)
Mar 11, 2009
6.757
6.951
6.572
6.757
7,227,918
+0.09(+1.39%)
Mar 10, 2009
5.905
6.723
5.905
6.664
15,789,510
+0.85(+14.66%)
Mar 09, 2009
5.627
6.285
5.585
5.812
10,300,661
-0.03(-0.58%)
Mar 06, 2009
5.990
6.125
5.669
5.846
0
-0.07(-1.14%)
Mar 05, 2009
6.243
6.310
5.838
5.914
14,738,540
-0.58(-8.96%)
Mar 04, 2009
6.302
6.656
6.116
6.496
14,220,170
-0.30(-4.35%)
Mar 02, 2009
6.926
7.314
6.749
6.791
12,341,896
-0.34(-4.73%)
Feb 27, 2009
7.061
7.575
6.960
7.128
0
-0.02(-0.24%)
Feb 26, 2009
7.685
7.930
7.027
7.145
11,734,888
-0.37(-4.94%)
Feb 25, 2009
7.339
7.791
7.010
7.516
17,444,250
+0.01(+0.11%)
Feb 24, 2009
6.842
7.913
6.825
7.508
15,819,829
+0.75(+11.11%)
Feb 23, 2009
6.605
7.078
6.546
6.757
13,419,666
+0.33(+5.12%)
Feb 20, 2009
6.091
6.631
6.057
6.428
17,925,412
+0.07(+1.06%)
Feb 19, 2009
7.398
7.398
6.319
6.361
18,167,400
-0.76(-10.66%)
Feb 18, 2009
7.601
7.854
7.036
7.120
19,708,176
-0.40(-5.38%)
Feb 17, 2009
7.112
7.719
7.010
7.525
18,841,624
-0.03(-0.45%)
Feb 13, 2009
7.095
7.668
6.858
7.559
19,106,472
+0.41(+5.79%)
Feb 12, 2009
6.833
7.221
6.546
7.145
15,809,807
-0.02(-0.24%)
Feb 11, 2009
7.019
7.449
6.740
7.162
17,716,570
+0.30(+4.40%)
Feb 10, 2009
7.431
7.893
6.734
6.860
17,876,222
-0.72(-9.52%)
Feb 09, 2009
8.052
8.061
7.305
7.582
14,712,311
-0.09(-1.20%)
Feb 06, 2009
6.793
8.237
6.768
7.675
28,624,156
+0.90(+13.26%)
Feb 05, 2009
6.298
6.877
6.298
6.776
17,434,256
+0.46(+7.31%)
Feb 04, 2009
6.146
6.692
6.130
6.314
17,435,008
+0.08(+1.35%)
Feb 03, 2009
5.382
6.566
5.382
6.230
23,106,012
+1.10(+21.44%)
Feb 02, 2009
4.954
5.332
4.811
5.130
10,154,948
+0.13(+2.52%)
Jan 30, 2009
5.063
5.164
4.904
5.004
0
-0.17(-3.25%)
Jan 29, 2009
5.735
5.886
5.055
5.172
10,808,715
-0.71(-12.13%)
Jan 28, 2009
5.626
6.046
5.517
5.886
9,273,096
+0.51(+9.53%)
Jan 27, 2009
5.466
5.601
5.248
5.374
6,104,797
-0.07(-1.23%)
Jan 26, 2009
5.441
5.794
5.198
5.441
11,154,805
+0.08(+1.57%)
Jan 23, 2009
5.021
5.626
4.887
5.357
9,139,682
+0.27(+5.28%)
Jan 22, 2009
5.097
5.290
4.946
5.088
7,163,493
-0.22(-4.11%)
Jan 21, 2009
5.206
5.332
4.803
5.307
10,464,002
+0.21(+4.12%)
Jan 20, 2009
5.651
5.743
5.021
5.097
12,294,382
-0.60(-10.47%)
Jan 16, 2009
5.634
5.861
5.273
5.693
9,050,740
+0.15(+2.73%)
Jan 15, 2009
5.550
5.962
5.189
5.542
10,520,805
+0.03(+0.46%)
Jan 14, 2009
6.012
6.012
5.458
5.517
7,699,800
-0.53(-8.75%)
Jan 13, 2009
6.071
6.298
5.764
6.046
8,170,485
-0.03(-0.41%)
Jan 12, 2009
6.759
6.759
6.012
6.071
8,836,647
-0.55(-8.25%)
Jan 09, 2009
6.692
6.810
6.046
6.617
14,411,481
-0.23(-3.31%)
Jan 08, 2009
6.113
6.885
6.113
6.843
7,615,166
+0.49(+7.66%)
Jan 07, 2009
6.583
6.684
6.247
6.356
6,910,074
-0.36(-5.37%)
Jan 06, 2009
6.952
7.045
6.600
6.717
10,109,739
+0.00(+0.00%)
Jan 05, 2009
6.214
6.793
6.004
6.717
9,090,969
+0.55(+8.99%)
Jan 02, 2009
5.962
6.247
5.752
6.163
0
+0.23(+3.82%)
Jan 01, 2009
5.811
6.037
5.710
5.936
0
+0.00(+0.00%)
Dec 31, 2008
5.811
6.037
5.710
5.936
5,231,222
+0.07(+1.14%)
Dec 30, 2008
5.559
5.903
5.290
5.869
5,189,609
+0.39(+7.21%)
Dec 29, 2008
5.542
5.609
5.240
5.475
4,969,747
-0.05(-0.91%)
Dec 26, 2008
5.617
5.861
5.483
5.525
0
-0.14(-2.52%)
Dec 24, 2008
5.878
5.878
5.626
5.668
1,439,605
-0.08(-1.32%)
Dec 23, 2008
5.962
6.096
5.701
5.743
5,422,003
-0.18(-2.98%)
Dec 22, 2008
6.281
6.382
5.668
5.920
6,061,826
-0.33(-5.24%)
Dec 19, 2008
6.608
6.717
6.121
6.247
15,362,277
-0.19(-3.00%)
Dec 18, 2008
7.104
7.515
6.180
6.440
13,457,539
-0.61(-8.69%)
Dec 17, 2008
6.382
7.473
6.340
7.053
11,400,492
+0.51(+7.83%)
Dec 16, 2008
5.785
6.600
5.777
6.541
9,791,360
+0.65(+10.97%)
Dec 15, 2008
6.298
6.382
5.752
5.894
7,474,241
-0.64(-9.77%)
Dec 12, 2008
6.029
6.793
5.987
6.533
0
+0.20(+3.18%)
Dec 11, 2008
6.894
7.011
6.222
6.331
8,394,447
-0.67(-9.59%)
Dec 10, 2008
6.768
7.062
6.306
7.003
9,517,406
+0.48(+7.34%)
Dec 09, 2008
7.020
7.339
6.398
6.524
9,245,482
-0.61(-8.59%)
Dec 08, 2008
7.171
7.221
6.591
7.137
9,031,863
+0.28(+4.04%)
Dec 05, 2008
6.407
6.902
5.962
6.860
0
+0.29(+4.48%)
Dec 04, 2008
5.987
7.188
5.920
6.566
15,681,902
+0.49(+7.98%)
Dec 03, 2008
5.839
6.398
5.304
6.081
14,228,009
+0.53(+9.64%)
Dec 02, 2008
5.120
5.555
4.987
5.546
8,046,679
+0.52(+10.30%)
Dec 01, 2008
5.555
5.713
4.937
5.028
9,231,362
-0.71(-12.37%)
Nov 28, 2008
6.215
6.482
5.551
5.738
5,806,038
-0.54(-8.64%)
Nov 26, 2008
5.580
6.766
5.354
6.281
18,844,516
+0.52(+8.99%)
Nov 25, 2008
4.385
6.215
4.385
5.763
25,711,964
+1.59(+38.00%)
Nov 24, 2008
3.675
4.444
3.550
4.176
11,158,526
+0.55(+15.21%)
Nov 21, 2008
4.009
4.009
3.166
3.625
16,767,653
-0.15(-3.98%)
Nov 20, 2008
3.968
4.385
3.717
3.776
9,280,962
-0.22(-5.44%)
Nov 19, 2008
4.527
4.594
3.976
3.993
12,113,649
-0.65(-14.03%)
Nov 18, 2008
4.795
4.962
4.402
4.644
9,557,511
-0.18(-3.64%)
Nov 17, 2008
4.744
5.020
4.644
4.820
9,203,905
-0.02(-0.35%)
Nov 14, 2008
4.853
5.488
4.636
4.836
0
-0.23(-4.61%)
Nov 13, 2008
4.678
5.070
4.143
5.070
14,793,688
+0.41(+8.78%)
Nov 12, 2008
5.137
5.137
4.594
4.661
9,899,884
-0.63(-11.85%)
Nov 11, 2008
5.079
5.446
4.895
5.287
8,318,962
+0.08(+1.44%)
Nov 10, 2008
5.931
5.964
5.129
5.212
8,468,946
-0.53(-9.30%)
Nov 07, 2008
6.064
6.164
5.555
5.747
12,531,892
-0.37(-6.01%)
Nov 06, 2008
5.747
6.148
5.496
6.114
18,823,880
+0.43(+7.49%)
Nov 05, 2008
5.580
6.649
5.479
5.688
14,669,429
-0.05(-0.87%)
Nov 04, 2008
5.855
6.031
5.571
5.738
10,662,533
+0.16(+2.84%)
Nov 03, 2008
6.373
6.440
5.471
5.580
12,190,546
-0.58(-9.49%)
Oct 31, 2008
5.321
6.164
5.196
6.164
0
+0.75(+13.89%)
Oct 30, 2008
5.095
5.555
5.037
5.413
15,814,753
+0.43(+8.72%)
Oct 29, 2008
4.285
5.287
4.176
4.978
19,318,252
+0.67(+15.50%)
Oct 28, 2008
4.110
4.561
3.617
4.310
13,263,926
+0.38(+9.79%)
Oct 27, 2008
4.060
4.419
3.901
3.926
12,085,539
-0.31(-7.30%)
Oct 24, 2008
3.834
4.669
3.776
4.235
17,488,978
-0.05(-1.17%)
Oct 23, 2008
5.463
5.563
3.834
4.285
29,698,676
-1.14(-20.96%)
Oct 22, 2008
5.538
5.956
5.304
5.421
13,423,121
-0.24(-4.28%)
Oct 21, 2008
5.814
6.131
5.655
5.663
9,607,065
-0.35(-5.83%)
Oct 20, 2008
5.805
6.073
5.605
6.014
9,922,577
+0.36(+6.35%)
Oct 17, 2008
5.697
5.931
5.530
5.655
0
-0.51(-8.27%)
Oct 16, 2008
6.006
6.315
5.404
6.164
19,782,434
+0.05(+0.82%)
Oct 15, 2008
6.582
6.732
5.889
6.114
14,460,662
-0.74(-10.84%)
Oct 14, 2008
7.651
7.718
6.490
6.858
14,305,553
-0.32(-4.42%)
Oct 13, 2008
7.735
7.843
6.858
7.175
13,395,224
+0.05(+0.70%)
Oct 10, 2008
6.357
7.250
5.997
7.125
22,953,830
+0.33(+4.92%)
Oct 09, 2008
8.487
8.487
6.624
6.791
18,081,624
-1.34(-16.53%)
Oct 08, 2008
7.451
8.754
7.342
8.136
22,020,358
-0.04(-0.51%)
Oct 07, 2008
8.787
8.954
8.019
8.177
15,449,842
-0.66(-7.47%)
Oct 06, 2008
8.812
9.080
8.127
8.837
16,631,237
-0.41(-4.43%)
Oct 03, 2008
10.36
10.55
9.130
9.247
0
-0.84(-8.36%)
Oct 02, 2008
10.97
11.17
9.990
10.09
10,652,708
-1.00(-9.04%)
Oct 01, 2008
10.47
11.19
10.35
11.09
10,704,431
+0.22(+2.00%)
Sep 30, 2008
10.21
10.96
9.765
10.88
10,226,995
+0.77(+7.60%)
Sep 29, 2008
11.36
11.42
9.781
10.11
17,773,858
-1.43(-12.38%)
Sep 26, 2008
11.04
11.57
11.03
11.54
0
-0.09(-0.79%)
Sep 25, 2008
11.18
11.69
10.90
11.63
13,399,275
+0.62(+5.61%)
Sep 24, 2008
10.52
11.13
10.22
11.01
10,093,858
+0.63(+6.12%)
Sep 23, 2008
10.52
11.00
10.14
10.37
12,589,809
-0.11(-1.04%)
Sep 22, 2008
12.65
12.65
10.40
10.48
13,850,746
-2.08(-16.56%)
Sep 19, 2008
12.22
12.91
11.72
12.56
0
+1.21(+10.67%)
Sep 18, 2008
10.62
11.54
9.096
11.35
26,558,034
+1.17(+11.48%)
Sep 17, 2008
10.46
10.84
9.840
10.18
15,334,208
-0.53(-4.99%)
Sep 16, 2008
10.12
10.92
9.723
10.72
15,148,666
+0.23(+2.23%)
Sep 15, 2008
10.87
11.43
10.42
10.48
13,868,382
-1.13(-9.71%)
Sep 12, 2008
11.19
12.02
11.10
11.61
0
+0.18(+1.61%)
Sep 11, 2008
10.73
11.49
10.53
11.43
12,858,010
+0.38(+3.48%)
Sep 10, 2008
10.78
11.41
10.49
11.04
15,422,711
+0.33(+3.04%)
Sep 09, 2008
11.30
11.68
10.40
10.72
18,891,566
-1.07(-9.07%)
Sep 08, 2008
11.68
11.96
10.90
11.79
24,357,798
+1.28(+12.16%)
Sep 05, 2008
9.998
10.57
9.589
10.51
0
+0.44(+4.40%)
Sep 04, 2008
10.48
10.54
9.848
10.07
9,157,290
-0.71(-6.59%)
Sep 03, 2008
10.68
10.86
10.35
10.78
7,096,801
+0.03(+0.23%)
Sep 02, 2008
10.78
11.38
10.48
10.75
11,961,818
+0.34(+3.29%)
Aug 29, 2008
10.22
10.63
10.07
10.41
0
+0.23(+2.21%)
Aug 28, 2008
9.748
10.31
9.689
10.18
9,436,323
+0.44(+4.55%)
Aug 27, 2008
9.280
9.765
9.205
9.739
8,327,756
+0.59(+6.48%)
Aug 26, 2008
9.004
9.455
8.979
9.146
5,902,322
-0.03(-0.36%)
Aug 25, 2008
9.280
9.539
9.115
9.180
5,638,871
-0.30(-3.17%)
Aug 22, 2008
9.790
9.806
9.055
9.481
0
-0.04(-0.44%)
Aug 21, 2008
8.754
9.581
8.695
9.522
8,514,637
+0.56(+6.24%)
Aug 20, 2008
9.004
9.063
8.687
8.963
6,312,235
+0.03(+0.28%)
Aug 19, 2008
9.004
9.171
8.704
8.938
7,375,750
-0.24(-2.64%)
Aug 18, 2008
9.823
9.907
9.105
9.180
7,718,537
-0.62(-6.31%)
Aug 15, 2008
9.756
10.39
9.756
9.798
0
+0.11(+1.12%)
Aug 14, 2008
9.205
9.856
8.988
9.689
7,616,567
+0.52(+5.69%)
Aug 13, 2008
9.458
9.632
8.877
9.167
10,191,991
-0.30(-3.16%)
Aug 12, 2008
10.13
10.30
9.325
9.466
9,150,057
-0.66(-6.55%)
Aug 11, 2008
9.964
10.80
9.881
10.13
9,776,445
+0.14(+1.41%)
Aug 08, 2008
9.200
10.25
9.134
9.989
10,725,739
+0.72(+7.79%)
Aug 07, 2008
9.209
9.624
9.001
9.267
13,445,251
-0.22(-2.36%)
Aug 06, 2008
9.225
9.673
8.827
9.491
10,174,607
+0.21(+2.23%)
Aug 05, 2008
9.275
9.582
8.860
9.283
11,023,589
-0.02(-0.27%)
Aug 04, 2008
9.159
9.507
8.952
9.308
9,171,944
-0.01(-0.09%)
Aug 01, 2008
9.209
9.499
8.786
9.317
7,230,409
+0.09(+0.99%)
Jul 31, 2008
8.918
9.673
8.719
9.225
7,333,563
+0.15(+1.65%)
Jul 30, 2008
9.449
9.740
8.728
9.076
8,382,061
-0.17(-1.80%)
Jul 29, 2008
9.242
9.325
8.578
9.242
9,576,207
+0.55(+6.30%)
Jul 28, 2008
9.101
9.267
8.512
8.694
9,324,374
-0.27(-2.96%)
Jul 25, 2008
8.918
9.524
8.653
8.960
10,037,940
+0.00(+0.00%)
Jul 24, 2008
10.34
10.40
8.852
8.960
11,491,345
-1.44(-13.81%)
Jul 23, 2008
9.897
11.03
9.740
10.40
15,157,611
+0.53(+5.38%)
Jul 22, 2008
9.184
9.964
8.794
9.864
6,881,272
+0.64(+6.92%)
Jul 21, 2008
9.283
9.516
8.943
9.225
7,186,684
-0.01(-0.09%)
Jul 18, 2008
9.624
9.624
8.943
9.234
8,006,088
-0.26(-2.71%)
Jul 17, 2008
9.366
9.698
8.694
9.491
14,624,085
+0.31(+3.34%)
Jul 16, 2008
7.923
9.383
7.840
9.184
12,503,584
+1.19(+14.95%)
Jul 15, 2008
7.857
8.255
7.409
7.989
11,433,693
+0.05(+0.63%)
Jul 14, 2008
8.387
8.387
7.865
7.939
8,266,822
-0.04(-0.52%)
Jul 11, 2008
7.807
8.446
7.724
7.981
16,783,238
-0.25(-3.02%)
Jul 10, 2008
8.379
8.653
8.081
8.230
11,615,782
-0.15(-1.78%)
Jul 09, 2008
9.358
9.665
8.346
8.379
18,227,836
-0.75(-8.18%)
Jul 08, 2008
8.313
9.142
8.006
9.126
15,813,474
+0.75(+9.02%)
Jul 07, 2008
8.752
8.952
8.031
8.371
12,732,081
-0.38(-4.36%)
Jul 04, 2008
8.877
8.910
8.528
8.752
6,762,339
+0.00(+0.00%)
Jul 03, 2008
8.877
8.910
8.528
8.752
6,762,339
-0.04(-0.47%)
Jul 02, 2008
9.283
9.458
8.752
8.794
8,046,049
-0.46(-5.02%)
Jul 01, 2008
8.910
9.317
8.620
9.259
11,264,527
+0.26(+2.86%)
Jun 30, 2008
9.599
9.599
8.910
9.001
12,414,586
-0.61(-6.30%)
Jun 27, 2008
9.781
10.01
9.408
9.607
10,173,544
-0.18(-1.86%)
Jun 26, 2008
10.35
10.35
9.624
9.790
11,449,397
-0.59(-5.68%)
Jun 25, 2008
10.64
11.08
10.28
10.38
9,437,898
-0.09(-0.87%)
Jun 24, 2008
10.28
11.05
9.624
10.47
16,374,927
+0.71(+7.31%)
Jun 23, 2008
10.22
10.25
9.707
9.756
8,165,114
-0.37(-3.61%)
Jun 20, 2008
10.27
10.34
10.04
10.12
9,442,780
-0.30(-2.87%)
Jun 19, 2008
10.10
10.49
9.914
10.42
9,824,084
+0.34(+3.37%)
Jun 18, 2008
9.947
10.23
9.740
10.08
10,345,820
+0.12(+1.17%)
Jun 17, 2008
10.15
10.25
9.632
9.964
7,215,264
-0.14(-1.40%)
Jun 16, 2008
9.856
10.16
9.682
10.10
5,976,954
+0.23(+2.35%)
Jun 13, 2008
9.524
9.897
9.449
9.872
4,750,440
+0.40(+4.20%)
Jun 12, 2008
9.300
9.765
9.300
9.474
7,278,554
+0.19(+2.06%)
Jun 11, 2008
10.13
10.15
9.275
9.283
8,998,331
-0.81(-8.05%)
Jun 10, 2008
9.781
10.25
9.391
10.10
11,965,353
+0.37(+3.75%)
Jun 09, 2008
9.640
10.04
9.317
9.731
12,646,637
+0.07(+0.77%)
Jun 06, 2008
10.37
10.37
9.599
9.657
12,535,120
-0.82(-7.84%)
Jun 05, 2008
10.52
10.74
10.14
10.48
15,489,147
-0.02(-0.16%)
Jun 04, 2008
10.90
11.03
10.48
10.49
11,724,623
-0.43(-3.95%)
Jun 03, 2008
10.47
11.00
10.47
10.93
10,382,789
+0.52(+5.02%)
Jun 02, 2008
10.45
10.53
10.12
10.40
7,513,525
-0.14(-1.34%)
May 30, 2008
10.57
10.75
10.45
10.54
7,027,694
+0.07(+0.63%)
May 29, 2008
10.66
10.66
10.33
10.48
12,864,966
-0.24(-2.24%)
May 28, 2008
10.89
11.09
10.44
10.72
12,649,283
-0.11(-1.00%)
May 27, 2008
10.81
11.18
10.74
10.83
10,028,380
+0.01(+0.08%)
May 26, 2008
11.12
11.12
10.47
10.82
0
+0.00(+0.00%)
May 23, 2008
11.12
11.12
10.47
10.82
11,021,573
-0.30(-2.69%)
May 22, 2008
11.18
11.39
11.00
11.12
9,306,362
-0.02(-0.22%)
May 21, 2008
11.88
11.88
10.87
11.14
14,041,266
-0.74(-6.22%)
May 20, 2008
12.37
12.37
11.74
11.88
10,813,957
-0.57(-4.60%)
May 19, 2008
12.83
12.86
12.35
12.45
8,977,713
-0.40(-3.10%)
May 16, 2008
13.51
13.54
12.78
12.85
9,416,640
-0.25(-1.90%)
May 15, 2008
12.70
13.18
12.60
13.10
10,404,535
+0.36(+2.80%)
May 14, 2008
12.39
12.94
12.39
12.74
8,092,539
+0.36(+2.88%)
May 13, 2008
12.57
12.63
12.08
12.39
6,256,235
-0.18(-1.45%)
May 12, 2008
12.30
12.66
12.30
12.57
6,871,711
+0.27(+2.16%)
May 09, 2008
12.59
12.83
12.07
12.30
4,215,279
-0.30(-2.37%)
May 08, 2008
13.13
13.32
12.47
12.60
8,535,003
-0.46(-3.49%)
May 07, 2008
13.87
13.91
12.86
13.06
9,751,949
-0.92(-6.59%)
May 06, 2008
12.74
14.05
12.73
13.98
14,744,561
+0.73(+5.51%)
May 05, 2008
13.06
13.46
12.89
13.25
7,017,716
+0.27(+2.04%)
May 02, 2008
13.47
13.52
12.87
12.98
7,074,572
-0.17(-1.26%)
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.