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
Sturm Ruger & Company
(NY:
RGR
)
43.31
+0.03 (+0.07%)
Streaming Delayed Price
Updated: 1:20 PM EDT, May 23, 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 28, 2006
3.817
3.850
3.796
3.823
139,562
-0.01(-0.28%)
Apr 27, 2006
3.866
3.883
3.812
3.834
240,010
-0.03(-0.85%)
Apr 26, 2006
3.877
3.921
3.866
3.866
116,057
-0.03(-0.70%)
Apr 25, 2006
3.926
3.948
3.839
3.894
238,358
-0.04(-1.11%)
Apr 24, 2006
4.046
4.111
3.921
3.937
197,407
-0.15(-3.60%)
Apr 21, 2006
4.024
4.101
4.002
4.084
218,158
+0.05(+1.21%)
Apr 20, 2006
4.090
4.160
4.019
4.035
206,772
-0.08(-1.85%)
Apr 19, 2006
3.986
4.111
3.986
4.111
162,700
+0.11(+2.72%)
Apr 18, 2006
3.888
4.013
3.866
4.003
219,994
+0.11(+2.94%)
Apr 17, 2006
3.992
4.003
3.866
3.888
155,905
-0.10(-2.59%)
Apr 13, 2006
4.003
3.997
3.894
3.992
187,858
-0.01(-0.27%)
Apr 12, 2006
4.030
4.030
3.964
4.003
214,118
-0.02(-0.41%)
Apr 11, 2006
4.117
4.139
3.959
4.019
209,527
-0.09(-2.25%)
Apr 10, 2006
4.095
4.160
4.090
4.111
131,115
+0.02(+0.40%)
Apr 07, 2006
4.193
4.248
4.095
4.095
161,231
-0.06(-1.44%)
Apr 06, 2006
4.193
4.231
4.139
4.155
148,376
-0.07(-1.55%)
Apr 05, 2006
4.220
4.258
4.128
4.220
119,729
-0.02(-0.39%)
Apr 04, 2006
4.160
4.269
4.101
4.237
210,812
+0.11(+2.64%)
Apr 03, 2006
4.351
4.351
4.117
4.128
232,481
-0.22(-5.01%)
Mar 31, 2006
4.220
4.346
4.030
4.346
239,276
+0.13(+2.97%)
Mar 30, 2006
4.373
4.411
4.182
4.220
201,080
-0.15(-3.49%)
Mar 29, 2006
4.351
4.373
4.291
4.373
153,518
+0.03(+0.75%)
Mar 28, 2006
4.362
4.362
4.286
4.340
151,682
-0.01(-0.25%)
Mar 27, 2006
4.324
4.395
4.313
4.351
329,808
+0.03(+0.63%)
Mar 24, 2006
4.356
4.384
4.307
4.324
156,089
-0.03(-0.75%)
Mar 23, 2006
4.373
4.384
4.329
4.356
574,593
-0.01(-0.25%)
Mar 22, 2006
4.286
4.373
4.215
4.367
376,451
+0.09(+2.04%)
Mar 21, 2006
4.237
4.373
4.144
4.280
680,734
+0.04(+0.90%)
Mar 20, 2006
3.948
4.242
3.877
4.242
875,754
+0.40(+10.34%)
Mar 17, 2006
3.845
3.883
3.812
3.845
442,192
+0.02(+0.57%)
Mar 16, 2006
3.910
3.910
3.823
3.823
167,107
-0.09(-2.23%)
Mar 15, 2006
3.823
3.915
3.823
3.910
129,829
+0.07(+1.84%)
Mar 14, 2006
3.823
3.850
3.812
3.839
93,286
-0.02(-0.56%)
Mar 13, 2006
3.861
3.932
3.812
3.861
191,163
+0.01(+0.14%)
Mar 10, 2006
3.834
3.883
3.801
3.855
160,680
+0.04(+1.00%)
Mar 09, 2006
3.806
3.823
3.785
3.817
150,580
+0.01(+0.14%)
Mar 08, 2006
3.790
3.839
3.752
3.812
134,420
+0.01(+0.29%)
Mar 07, 2006
3.768
3.834
3.757
3.801
183,451
+0.01(+0.29%)
Mar 06, 2006
3.730
3.828
3.730
3.790
173,534
+0.03(+0.72%)
Mar 03, 2006
3.768
3.801
3.757
3.763
121,933
-0.01(-0.14%)
Mar 02, 2006
3.834
3.855
3.763
3.768
137,909
-0.08(-2.12%)
Mar 01, 2006
3.910
3.921
3.817
3.850
153,886
-0.07(-1.81%)
Feb 28, 2006
3.937
3.959
3.921
3.921
150,947
-0.02(-0.42%)
Feb 27, 2006
3.943
3.975
3.866
3.937
178,493
+0.02(+0.56%)
Feb 24, 2006
3.823
3.926
3.763
3.915
123,953
+0.09(+2.28%)
Feb 23, 2006
3.866
3.915
3.823
3.828
124,320
-0.07(-1.68%)
Feb 22, 2006
3.926
3.959
3.888
3.894
153,151
-0.03(-0.83%)
Feb 21, 2006
3.921
3.943
3.872
3.926
235,787
-0.01(-0.14%)
Feb 17, 2006
3.981
3.981
3.921
3.932
178,676
-0.04(-0.96%)
Feb 16, 2006
3.937
3.970
3.872
3.970
286,654
+0.05(+1.25%)
Feb 15, 2006
3.752
3.948
3.736
3.921
259,843
+0.15(+3.90%)
Feb 14, 2006
3.708
3.779
3.703
3.774
195,203
+0.07(+1.76%)
Feb 13, 2006
3.757
3.779
3.708
3.708
123,586
-0.04(-1.16%)
Feb 10, 2006
3.703
3.757
3.703
3.752
148,009
+0.05(+1.32%)
Feb 09, 2006
3.741
3.757
3.703
3.703
103,753
-0.04(-1.02%)
Feb 08, 2006
3.730
3.779
3.730
3.741
90,715
+0.01(+0.29%)
Feb 07, 2006
3.806
3.834
3.730
3.730
151,498
-0.07(-1.86%)
Feb 06, 2006
3.812
3.855
3.774
3.801
174,636
+0.04(+1.16%)
Feb 03, 2006
3.812
3.812
3.730
3.757
168,576
-0.01(-0.14%)
Feb 02, 2006
3.817
3.845
3.736
3.763
176,656
-0.06(-1.57%)
Feb 01, 2006
3.828
3.855
3.817
3.823
127,993
-0.03(-0.85%)
Jan 31, 2006
3.877
3.877
3.817
3.855
152,233
-0.01(-0.14%)
Jan 30, 2006
4.079
4.084
3.812
3.861
297,672
-0.21(-5.09%)
Jan 27, 2006
3.888
4.199
3.877
4.068
481,306
+0.18(+4.62%)
Jan 26, 2006
3.785
3.894
3.731
3.888
330,726
+0.09(+2.44%)
Jan 25, 2006
3.703
3.796
3.692
3.796
169,862
+0.09(+2.35%)
Jan 24, 2006
3.698
3.725
3.665
3.708
141,949
+0.03(+0.89%)
Jan 23, 2006
3.703
3.719
3.654
3.676
130,748
-0.02(-0.59%)
Jan 20, 2006
3.790
3.861
3.687
3.698
145,622
-0.06(-1.59%)
Jan 19, 2006
3.785
3.785
3.719
3.757
110,548
-0.01(-0.29%)
Jan 18, 2006
3.676
3.861
3.665
3.768
327,053
+0.09(+2.52%)
Jan 17, 2006
3.785
3.785
3.659
3.676
201,998
-0.08(-2.17%)
Jan 13, 2006
3.725
3.774
3.719
3.757
118,628
+0.03(+0.88%)
Jan 12, 2006
3.779
3.785
3.719
3.725
135,889
-0.05(-1.44%)
Jan 11, 2006
3.796
3.796
3.730
3.779
172,249
-0.01(-0.29%)
Jan 10, 2006
3.806
3.806
3.757
3.790
189,511
-0.02(-0.43%)
Jan 09, 2006
3.834
3.855
3.774
3.806
172,249
-0.03(-0.71%)
Jan 06, 2006
3.801
3.850
3.736
3.834
203,100
+0.06(+1.59%)
Jan 05, 2006
3.741
3.823
3.736
3.774
168,760
+0.03(+0.87%)
Jan 04, 2006
3.817
3.845
3.730
3.741
245,152
-0.08(-2.14%)
Jan 03, 2006
3.817
3.850
3.730
3.823
236,338
+0.01(+0.14%)
Dec 30, 2005
3.817
3.883
3.806
3.817
281,879
-0.03(-0.71%)
Dec 29, 2005
3.948
4.024
3.817
3.845
278,941
-0.14(-3.55%)
Dec 28, 2005
3.839
4.193
3.839
3.986
494,712
+0.14(+3.68%)
Dec 27, 2005
3.954
4.035
3.845
3.845
384,531
-0.08(-2.08%)
Dec 23, 2005
3.730
3.948
3.714
3.926
619,951
+0.35(+9.74%)
Dec 22, 2005
3.567
3.621
3.551
3.578
283,164
+0.02(+0.46%)
Dec 21, 2005
3.676
3.730
3.551
3.561
320,626
-0.11(-3.11%)
Dec 20, 2005
3.681
3.714
3.676
3.676
197,223
-0.02(-0.59%)
Dec 19, 2005
3.752
3.757
3.676
3.698
247,907
-0.02(-0.59%)
Dec 16, 2005
3.692
3.747
3.649
3.719
464,412
+0.08(+2.25%)
Dec 15, 2005
3.681
3.703
3.583
3.638
304,282
-0.07(-1.76%)
Dec 14, 2005
3.757
3.801
3.670
3.703
272,146
-0.02(-0.58%)
Dec 13, 2005
3.757
3.801
3.708
3.725
331,277
-0.05(-1.30%)
Dec 12, 2005
3.812
3.812
3.741
3.774
233,032
-0.02(-0.57%)
Dec 09, 2005
3.763
3.834
3.757
3.796
244,234
+0.03(+0.72%)
Dec 08, 2005
3.883
3.883
3.757
3.768
292,530
-0.06(-1.56%)
Dec 07, 2005
3.850
3.888
3.796
3.828
252,497
-0.01(-0.14%)
Dec 06, 2005
3.894
3.926
3.834
3.834
158,109
-0.04(-0.98%)
Dec 05, 2005
3.915
3.921
3.817
3.872
255,068
-0.02(-0.56%)
Dec 02, 2005
3.975
4.030
3.828
3.894
164,904
-0.08(-1.92%)
Dec 01, 2005
3.866
4.003
3.855
3.970
262,046
+0.13(+3.40%)
Nov 30, 2005
3.845
3.910
3.812
3.839
221,463
+0.02(+0.57%)
Nov 29, 2005
3.796
3.866
3.785
3.817
311,077
+0.02(+0.57%)
Nov 28, 2005
3.948
3.948
3.785
3.796
284,634
-0.11(-2.92%)
Nov 25, 2005
3.932
3.937
3.899
3.910
75,106
-0.02(-0.55%)
Nov 23, 2005
3.915
3.975
3.894
3.932
329,991
+0.03(+0.84%)
Nov 22, 2005
3.981
3.986
3.872
3.899
290,510
-0.06(-1.51%)
Nov 21, 2005
3.921
3.970
3.866
3.959
286,654
+0.11(+2.97%)
Nov 18, 2005
3.888
3.888
3.785
3.845
158,109
-0.02(-0.56%)
Nov 17, 2005
3.752
3.888
3.698
3.866
277,472
+0.14(+3.80%)
Nov 16, 2005
3.888
3.910
3.681
3.725
590,386
-0.17(-4.47%)
Nov 15, 2005
3.992
3.997
3.877
3.899
205,303
-0.10(-2.45%)
Nov 14, 2005
4.111
4.122
3.975
3.997
210,261
-0.12(-2.91%)
Nov 11, 2005
4.128
4.220
4.090
4.117
154,069
-0.02(-0.40%)
Nov 10, 2005
4.166
4.166
4.062
4.133
159,395
-0.01(-0.26%)
Nov 09, 2005
4.101
4.182
4.068
4.144
239,459
+0.10(+2.42%)
Nov 08, 2005
4.166
4.166
4.008
4.046
305,568
-0.14(-3.38%)
Nov 07, 2005
4.030
4.215
4.024
4.188
219,627
+0.16(+3.92%)
Nov 04, 2005
4.084
4.084
3.981
4.030
214,485
-0.07(-1.60%)
Nov 03, 2005
4.231
4.231
4.084
4.095
184,736
-0.03(-0.66%)
Nov 02, 2005
3.997
4.128
3.997
4.122
442,192
+0.14(+3.42%)
Nov 01, 2005
4.041
4.062
3.975
3.986
414,831
-0.01(-0.14%)
Oct 31, 2005
4.024
4.111
3.964
3.992
480,388
+0.05(+1.24%)
Oct 28, 2005
4.003
4.035
3.883
3.943
653,372
-0.06(-1.50%)
Oct 27, 2005
4.275
4.275
3.921
4.003
701,117
-0.25(-5.89%)
Oct 26, 2005
4.416
4.460
4.177
4.253
398,120
-0.16(-3.70%)
Oct 25, 2005
4.634
4.635
4.411
4.416
440,907
-0.26(-5.59%)
Oct 24, 2005
4.852
4.890
4.634
4.678
237,072
-0.14(-2.94%)
Oct 21, 2005
4.983
4.988
4.765
4.819
188,042
-0.09(-1.78%)
Oct 20, 2005
4.847
5.010
4.830
4.906
245,152
+0.09(+1.81%)
Oct 19, 2005
4.678
4.836
4.634
4.819
175,922
+0.14(+2.91%)
Oct 18, 2005
4.759
4.847
4.656
4.683
149,662
-0.10(-2.05%)
Oct 17, 2005
4.852
4.896
4.721
4.781
120,831
-0.03(-0.68%)
Oct 14, 2005
4.803
4.868
4.656
4.814
98,979
+0.07(+1.38%)
Oct 13, 2005
4.547
4.814
4.547
4.749
228,809
+0.17(+3.81%)
Oct 12, 2005
4.721
4.743
4.574
4.574
189,327
-0.16(-3.34%)
Oct 11, 2005
4.901
4.901
4.710
4.732
95,857
-0.15(-3.12%)
Oct 10, 2005
4.792
4.896
4.732
4.885
150,029
+0.11(+2.40%)
Oct 07, 2005
4.738
4.825
4.710
4.770
92,184
+0.06(+1.27%)
Oct 06, 2005
4.727
4.879
4.645
4.710
183,634
-0.04(-0.92%)
Oct 05, 2005
4.847
4.874
4.732
4.754
144,704
-0.11(-2.35%)
Oct 04, 2005
4.983
5.037
4.847
4.868
120,831
-0.14(-2.83%)
Oct 03, 2005
5.064
5.141
4.710
5.010
305,201
+0.00(+0.00%)
Sep 30, 2005
5.092
5.113
4.983
5.010
143,235
-0.11(-2.23%)
Sep 29, 2005
5.010
5.146
5.010
5.124
147,826
+0.14(+2.73%)
Sep 28, 2005
5.130
5.130
4.917
4.988
211,730
-0.14(-2.76%)
Sep 27, 2005
5.037
5.168
4.934
5.130
280,226
+0.13(+2.50%)
Sep 26, 2005
4.945
5.005
4.924
5.005
188,225
+0.16(+3.37%)
Sep 23, 2005
4.841
4.901
4.765
4.841
481,123
+0.08(+1.72%)
Sep 22, 2005
4.765
4.847
4.738
4.759
143,969
-0.03(-0.68%)
Sep 21, 2005
4.765
4.885
4.672
4.792
282,614
-0.01(-0.23%)
Sep 20, 2005
4.874
4.983
4.792
4.803
232,481
-0.07(-1.45%)
Sep 19, 2005
5.005
5.037
4.874
4.874
166,005
-0.13(-2.61%)
Sep 16, 2005
4.819
5.032
4.775
5.005
666,227
+0.22(+4.55%)
Sep 15, 2005
5.092
5.092
4.765
4.787
282,614
-0.29(-5.79%)
Sep 14, 2005
5.070
5.113
5.037
5.081
156,089
+0.01(+0.21%)
Sep 13, 2005
5.064
5.124
5.021
5.070
168,025
+0.02(+0.32%)
Sep 12, 2005
5.135
5.157
5.048
5.054
154,804
-0.08(-1.49%)
Sep 09, 2005
5.146
5.157
5.092
5.130
109,630
-0.02(-0.32%)
Sep 08, 2005
5.228
5.228
5.135
5.146
126,708
-0.13(-2.38%)
Sep 07, 2005
5.407
5.413
5.266
5.271
111,099
-0.12(-2.22%)
Sep 06, 2005
5.141
5.391
5.135
5.391
439,254
+0.25(+4.87%)
Sep 02, 2005
5.135
5.173
5.075
5.141
130,748
+0.00(+0.00%)
Sep 01, 2005
5.173
5.195
5.092
5.141
164,169
-0.05(-0.94%)
Aug 31, 2005
5.092
5.190
5.075
5.190
134,053
+0.07(+1.38%)
Aug 30, 2005
5.179
5.201
5.043
5.119
180,880
-0.08(-1.57%)
Aug 29, 2005
5.119
5.217
5.097
5.201
136,073
+0.04(+0.74%)
Aug 26, 2005
5.282
5.288
5.162
5.162
187,674
-0.09(-1.76%)
Aug 25, 2005
5.250
5.277
5.179
5.255
130,931
+0.02(+0.31%)
Aug 24, 2005
5.222
5.277
5.184
5.239
180,513
+0.01(+0.21%)
Aug 23, 2005
5.331
5.342
5.206
5.228
160,864
-0.06(-1.13%)
Aug 22, 2005
5.217
5.315
5.217
5.288
232,298
+0.13(+2.43%)
Aug 19, 2005
5.097
5.190
5.075
5.162
191,898
+0.07(+1.28%)
Aug 18, 2005
5.211
5.239
5.097
5.097
382,695
-0.15(-2.80%)
Aug 17, 2005
5.271
5.309
5.228
5.244
244,601
-0.02(-0.41%)
Aug 16, 2005
5.326
5.337
5.206
5.266
438,520
-0.07(-1.33%)
Aug 15, 2005
5.380
5.380
5.201
5.337
442,560
-0.03(-0.61%)
Aug 12, 2005
5.435
5.446
5.326
5.369
289,041
-0.05(-0.90%)
Aug 11, 2005
5.505
5.565
5.391
5.418
308,690
-0.07(-1.19%)
Aug 10, 2005
5.353
5.636
5.353
5.484
630,418
+0.11(+2.03%)
Aug 09, 2005
5.391
5.413
5.320
5.375
300,793
-0.05(-0.90%)
Aug 08, 2005
5.527
5.544
5.315
5.424
616,462
-0.07(-1.29%)
Aug 05, 2005
5.593
5.598
5.495
5.495
365,617
-0.08(-1.37%)
Aug 04, 2005
5.565
5.718
5.511
5.571
437,234
+0.01(+0.10%)
Aug 03, 2005
5.511
5.598
5.451
5.565
612,422
+0.00(+0.00%)
Aug 02, 2005
5.881
5.898
5.539
5.565
1,232,740
-0.36(-6.07%)
Aug 01, 2005
6.154
6.208
5.854
5.925
1,720,474
-0.17(-2.77%)
Jul 29, 2005
6.208
6.399
5.865
6.094
6,220,447
+0.62(+11.34%)
Jul 28, 2005
5.005
5.522
4.819
5.473
1,160,939
+0.50(+9.96%)
Jul 27, 2005
4.841
4.988
4.819
4.977
292,530
+0.19(+3.98%)
Jul 26, 2005
4.738
4.847
4.689
4.787
164,169
+0.02(+0.46%)
Jul 25, 2005
4.966
4.972
4.716
4.765
249,743
-0.19(-3.74%)
Jul 22, 2005
4.874
4.950
4.803
4.950
162,700
+0.15(+3.06%)
Jul 21, 2005
5.010
5.048
4.770
4.803
315,668
-0.15(-3.08%)
Jul 20, 2005
4.847
5.037
4.808
4.955
303,181
+0.13(+2.71%)
Jul 19, 2005
4.781
4.836
4.765
4.825
94,388
+0.06(+1.26%)
Jul 18, 2005
4.868
4.874
4.743
4.765
104,488
-0.08(-1.57%)
Jul 15, 2005
4.749
4.847
4.743
4.841
99,530
+0.05(+1.02%)
Jul 14, 2005
4.743
4.836
4.738
4.792
98,611
+0.01(+0.11%)
Jul 13, 2005
4.765
4.852
4.765
4.787
60,966
-0.01(-0.11%)
Jul 12, 2005
4.847
4.847
4.716
4.792
101,366
-0.03(-0.57%)
Jul 11, 2005
4.732
4.841
4.716
4.819
161,415
+0.07(+1.37%)
Jul 08, 2005
4.618
4.765
4.596
4.754
181,798
+0.11(+2.34%)
Jul 07, 2005
4.596
4.651
4.498
4.645
95,122
+0.02(+0.47%)
Jul 06, 2005
4.661
4.661
4.585
4.623
65,924
-0.04(-0.82%)
Jul 05, 2005
4.591
4.661
4.553
4.661
73,453
+0.07(+1.54%)
Jul 01, 2005
4.574
4.596
4.525
4.591
55,641
+0.03(+0.72%)
Jun 30, 2005
4.509
4.629
4.493
4.558
95,306
+0.05(+1.09%)
Jun 29, 2005
4.384
4.520
4.384
4.509
106,140
+0.05(+1.22%)
Jun 28, 2005
4.454
4.465
4.389
4.454
72,719
+0.00(+0.00%)
Jun 27, 2005
4.438
4.465
4.362
4.454
133,869
-0.01(-0.12%)
Jun 24, 2005
4.520
4.520
4.416
4.460
201,447
-0.07(-1.56%)
Jun 23, 2005
4.602
4.623
4.503
4.531
60,966
-0.07(-1.54%)
Jun 22, 2005
4.580
4.629
4.547
4.602
84,288
+0.01(+0.24%)
Jun 21, 2005
4.602
4.645
4.563
4.591
93,653
+0.01(+0.12%)
Jun 20, 2005
4.433
4.623
4.433
4.585
106,508
+0.12(+2.68%)
Jun 17, 2005
4.651
4.656
4.465
4.465
241,663
-0.16(-3.53%)
Jun 16, 2005
4.602
4.629
4.487
4.629
106,691
+0.03(+0.59%)
Jun 15, 2005
4.542
4.607
4.520
4.602
134,053
+0.08(+1.81%)
Jun 14, 2005
4.536
4.547
4.482
4.520
62,803
+0.00(+0.00%)
Jun 13, 2005
4.520
4.531
4.460
4.520
54,172
-0.03(-0.60%)
Jun 10, 2005
4.547
4.563
4.487
4.547
102,651
+0.01(+0.12%)
Jun 09, 2005
4.520
4.553
4.471
4.542
71,617
+0.01(+0.12%)
Jun 08, 2005
4.520
4.547
4.493
4.536
83,737
+0.01(+0.12%)
Jun 07, 2005
4.460
4.563
4.449
4.531
148,193
+0.06(+1.34%)
Jun 06, 2005
4.520
4.520
4.411
4.471
102,835
-0.03(-0.61%)
Jun 03, 2005
4.520
4.547
4.487
4.498
116,240
-0.05(-1.08%)
Jun 02, 2005
4.493
4.563
4.427
4.547
128,544
+0.03(+0.72%)
Jun 01, 2005
4.444
4.520
4.438
4.514
139,746
+0.08(+1.84%)
May 31, 2005
4.384
4.460
4.384
4.433
123,035
+0.05(+1.12%)
May 27, 2005
4.356
4.411
4.356
4.384
197,407
+0.02(+0.37%)
May 26, 2005
4.411
4.427
4.351
4.367
505,914
-0.03(-0.74%)
May 25, 2005
4.422
4.438
4.318
4.400
135,522
-0.01(-0.12%)
May 24, 2005
4.329
4.438
4.313
4.405
142,133
+0.08(+1.89%)
May 23, 2005
4.378
4.389
4.297
4.324
182,165
-0.04(-0.87%)
May 20, 2005
4.329
4.400
4.302
4.362
174,269
+0.06(+1.39%)
May 19, 2005
4.242
4.313
4.215
4.302
178,493
+0.09(+2.20%)
May 18, 2005
4.084
4.248
4.068
4.209
192,265
+0.25(+6.33%)
May 17, 2005
3.981
3.981
3.877
3.959
66,659
-0.03(-0.82%)
May 16, 2005
3.790
4.003
3.790
3.992
65,741
+0.20(+5.32%)
May 13, 2005
3.954
3.959
3.768
3.790
118,444
-0.14(-3.47%)
May 12, 2005
4.073
4.084
3.915
3.926
141,031
-0.10(-2.57%)
May 11, 2005
3.872
4.052
3.834
4.030
266,454
+0.18(+4.67%)
May 10, 2005
3.823
3.855
3.752
3.850
158,844
+0.06(+1.58%)
May 09, 2005
3.676
3.812
3.676
3.790
134,237
+0.16(+4.35%)
May 06, 2005
3.687
3.687
3.583
3.632
110,731
-0.05(-1.48%)
May 05, 2005
3.676
3.687
3.632
3.687
110,915
+0.01(+0.30%)
May 04, 2005
3.583
3.681
3.567
3.676
123,586
+0.11(+3.05%)
May 03, 2005
3.594
3.616
3.540
3.567
144,887
-0.04(-1.21%)
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.