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
)
43.34
+0.06 (+0.14%)
Streaming Delayed Price
Updated: 1:24 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 30, 2007
7.079
7.243
7.030
7.030
329,472
-0.02(-0.31%)
Apr 27, 2007
6.943
7.313
6.921
7.052
462,025
-0.03(-0.38%)
Apr 26, 2007
7.139
7.161
7.025
7.079
373,513
-0.06(-0.84%)
Apr 25, 2007
7.215
7.335
7.079
7.139
532,724
-0.15(-2.09%)
Apr 24, 2007
7.134
7.466
6.954
7.292
1,281,688
+0.73(+11.12%)
Apr 23, 2007
6.567
6.709
6.535
6.562
300,977
-0.02(-0.33%)
Apr 20, 2007
6.475
6.627
6.453
6.584
376,818
+0.11(+1.68%)
Apr 19, 2007
6.507
6.616
6.409
6.475
334,215
-0.15(-2.30%)
Apr 18, 2007
6.551
6.687
6.540
6.627
240,194
+0.02(+0.25%)
Apr 17, 2007
6.693
6.747
6.562
6.611
245,887
-0.08(-1.22%)
Apr 16, 2007
6.676
6.807
6.671
6.693
313,097
+0.01(+0.08%)
Apr 13, 2007
6.622
6.731
6.622
6.687
305,568
+0.03(+0.41%)
Apr 12, 2007
6.780
6.785
6.616
6.660
315,117
-0.15(-2.24%)
Apr 11, 2007
6.921
6.970
6.633
6.812
497,650
-0.13(-1.88%)
Apr 10, 2007
7.352
7.352
6.606
6.943
1,730,574
-0.52(-6.93%)
Apr 09, 2007
7.433
7.509
7.379
7.460
239,459
+0.04(+0.51%)
Apr 05, 2007
7.390
7.504
7.357
7.422
274,717
+0.07(+0.89%)
Apr 04, 2007
7.395
7.520
7.352
7.357
320,259
-0.06(-0.81%)
Apr 03, 2007
7.428
7.488
7.341
7.417
353,680
-0.01(-0.15%)
Apr 02, 2007
7.335
7.482
7.243
7.428
386,918
+0.10(+1.41%)
Mar 30, 2007
7.362
7.406
7.226
7.324
299,692
-0.05(-0.74%)
Mar 29, 2007
7.286
7.401
7.221
7.379
268,657
+0.08(+1.12%)
Mar 28, 2007
7.433
7.433
7.014
7.297
495,814
+0.11(+1.52%)
Mar 27, 2007
7.155
7.346
7.141
7.188
440,540
+0.03(+0.46%)
Mar 26, 2007
7.079
7.308
6.987
7.155
578,082
+0.07(+1.00%)
Mar 23, 2007
7.003
7.150
6.889
7.085
490,855
+0.08(+1.09%)
Mar 22, 2007
6.780
7.106
6.780
7.008
690,099
+0.17(+2.55%)
Mar 21, 2007
7.014
7.210
6.780
6.834
802,484
-0.23(-3.24%)
Mar 20, 2007
6.665
7.063
6.639
7.063
756,942
+0.36(+5.45%)
Mar 19, 2007
6.747
6.807
6.693
6.698
698,730
-0.03(-0.49%)
Mar 16, 2007
6.769
6.807
6.693
6.731
274,166
-0.07(-0.96%)
Mar 15, 2007
6.644
6.807
6.546
6.796
589,835
+0.26(+3.91%)
Mar 14, 2007
6.524
6.616
6.399
6.540
1,066,000
+0.03(+0.42%)
Mar 13, 2007
6.252
6.535
6.181
6.513
915,236
+0.26(+4.18%)
Mar 12, 2007
6.203
6.344
6.181
6.252
385,633
+0.01(+0.17%)
Mar 09, 2007
6.105
6.317
6.072
6.241
444,029
+0.16(+2.69%)
Mar 08, 2007
6.066
6.099
5.919
6.077
471,023
+0.13(+2.20%)
Mar 07, 2007
5.854
6.045
5.816
5.947
566,697
+0.26(+4.50%)
Mar 06, 2007
5.549
5.854
5.549
5.691
547,966
+0.20(+3.57%)
Mar 05, 2007
5.484
5.593
5.391
5.495
305,017
-0.05(-0.98%)
Mar 02, 2007
5.685
5.691
5.533
5.549
164,536
-0.17(-2.95%)
Mar 01, 2007
5.669
5.821
5.451
5.718
238,163
-0.01(-0.10%)
Feb 28, 2007
5.761
5.838
5.620
5.723
242,765
-0.05(-0.94%)
Feb 27, 2007
5.898
5.968
5.723
5.778
264,801
-0.21(-3.46%)
Feb 26, 2007
6.017
6.072
5.957
5.985
163,802
-0.04(-0.63%)
Feb 23, 2007
5.979
6.099
5.968
6.023
234,501
+0.04(+0.73%)
Feb 22, 2007
5.990
6.034
5.957
5.979
195,938
-0.01(-0.18%)
Feb 21, 2007
5.821
6.083
5.756
5.990
531,622
+0.12(+2.04%)
Feb 20, 2007
5.680
5.892
5.625
5.870
194,102
+0.22(+3.85%)
Feb 16, 2007
5.467
5.669
5.424
5.653
197,223
+0.20(+3.59%)
Feb 15, 2007
5.380
5.473
5.353
5.456
119,913
+0.06(+1.11%)
Feb 14, 2007
5.451
5.484
5.397
5.397
185,379
-0.09(-1.59%)
Feb 13, 2007
5.604
5.625
5.446
5.484
146,816
-0.12(-2.14%)
Feb 12, 2007
5.680
5.707
5.549
5.604
86,409
-0.04(-0.68%)
Feb 09, 2007
5.767
5.800
5.631
5.642
116,057
-0.15(-2.54%)
Feb 08, 2007
5.783
5.849
5.718
5.789
193,551
-0.01(-0.09%)
Feb 07, 2007
5.794
5.849
5.734
5.794
160,864
+0.00(+0.00%)
Feb 06, 2007
5.625
5.827
5.587
5.794
166,924
+0.16(+2.80%)
Feb 05, 2007
5.674
5.712
5.571
5.636
97,510
-0.07(-1.24%)
Feb 02, 2007
5.756
5.769
5.663
5.707
123,402
-0.09(-1.50%)
Feb 01, 2007
5.663
5.794
5.663
5.794
130,564
+0.13(+2.21%)
Jan 31, 2007
5.663
5.740
5.647
5.669
122,117
+0.03(+0.58%)
Jan 30, 2007
5.718
5.772
5.636
5.636
231,563
-0.16(-2.82%)
Jan 29, 2007
5.582
5.985
5.565
5.800
839,394
+0.35(+6.50%)
Jan 26, 2007
5.391
5.462
5.380
5.446
166,189
+0.05(+0.91%)
Jan 25, 2007
5.369
5.418
5.337
5.397
90,531
+0.06(+1.12%)
Jan 24, 2007
5.407
5.407
5.288
5.337
161,598
-0.04(-0.71%)
Jan 23, 2007
5.228
5.402
5.211
5.375
180,880
+0.14(+2.60%)
Jan 22, 2007
5.244
5.277
5.201
5.239
163,435
-0.03(-0.62%)
Jan 19, 2007
5.130
5.288
5.108
5.271
149,478
+0.13(+2.43%)
Jan 18, 2007
5.026
5.152
4.852
5.146
142,867
+0.11(+2.27%)
Jan 17, 2007
5.124
5.152
5.010
5.032
227,339
-0.11(-2.12%)
Jan 16, 2007
5.173
5.179
5.119
5.141
237,072
-0.03(-0.63%)
Jan 12, 2007
5.222
5.304
5.141
5.173
286,654
-0.10(-1.86%)
Jan 11, 2007
5.418
5.418
5.190
5.271
263,699
-0.17(-3.20%)
Jan 10, 2007
5.353
5.446
5.315
5.446
226,789
+0.10(+1.83%)
Jan 09, 2007
5.358
5.358
5.260
5.348
172,616
+0.02(+0.41%)
Jan 08, 2007
5.162
5.337
5.141
5.326
150,947
+0.22(+4.26%)
Jan 05, 2007
5.043
5.195
5.043
5.108
221,830
+0.04(+0.86%)
Jan 04, 2007
5.228
5.228
5.048
5.064
475,797
-0.16(-3.13%)
Jan 03, 2007
5.228
5.391
5.179
5.228
296,386
+0.00(+0.00%)
Dec 29, 2006
5.386
5.413
5.222
5.228
215,770
-0.17(-3.13%)
Dec 28, 2006
5.255
5.424
5.255
5.397
158,293
+0.11(+2.16%)
Dec 27, 2006
5.337
5.397
5.217
5.282
148,560
-0.10(-1.92%)
Dec 26, 2006
5.375
5.418
5.353
5.386
120,280
+0.00(+0.00%)
Dec 22, 2006
5.358
5.413
5.337
5.386
143,969
+0.03(+0.61%)
Dec 21, 2006
5.391
5.435
5.309
5.353
208,976
-0.07(-1.31%)
Dec 20, 2006
5.391
5.440
5.320
5.424
166,556
+0.01(+0.20%)
Dec 19, 2006
5.309
5.413
5.271
5.413
220,361
+0.05(+0.91%)
Dec 18, 2006
5.380
5.484
5.309
5.364
579,000
-0.04(-0.71%)
Dec 15, 2006
5.663
5.663
5.320
5.402
912,665
-0.29(-5.16%)
Dec 14, 2006
5.609
5.800
5.609
5.696
223,667
+0.09(+1.65%)
Dec 13, 2006
5.718
5.734
5.582
5.604
259,843
-0.13(-2.19%)
Dec 12, 2006
5.674
5.800
5.653
5.729
240,561
+0.03(+0.57%)
Dec 11, 2006
5.827
5.838
5.680
5.696
255,619
-0.09(-1.51%)
Dec 08, 2006
5.772
5.827
5.680
5.783
260,394
+0.01(+0.19%)
Dec 07, 2006
5.767
5.800
5.718
5.772
209,527
+0.05(+0.95%)
Dec 06, 2006
5.718
5.794
5.712
5.718
271,779
+0.02(+0.29%)
Dec 05, 2006
5.718
5.762
5.685
5.702
284,817
+0.00(+0.00%)
Dec 04, 2006
5.767
5.778
5.680
5.702
379,022
-0.01(-0.19%)
Dec 01, 2006
5.680
5.756
5.647
5.712
272,330
+0.03(+0.48%)
Nov 30, 2006
5.620
5.756
5.620
5.685
452,659
+0.11(+2.05%)
Nov 29, 2006
5.870
5.876
5.571
5.571
711,585
-0.30(-5.10%)
Nov 28, 2006
5.718
5.870
5.663
5.870
526,481
+0.17(+3.06%)
Nov 27, 2006
5.914
5.914
5.663
5.696
460,739
-0.17(-2.97%)
Nov 24, 2006
5.789
5.903
5.745
5.870
159,945
+0.13(+2.18%)
Nov 22, 2006
5.734
5.816
5.669
5.745
360,107
+0.04(+0.67%)
Nov 21, 2006
5.723
5.794
5.669
5.707
302,079
-0.04(-0.66%)
Nov 20, 2006
5.473
5.800
5.473
5.745
516,748
+0.01(+0.19%)
Nov 17, 2006
5.533
5.761
5.446
5.734
469,737
+0.15(+2.73%)
Nov 16, 2006
5.533
5.767
5.527
5.582
685,141
+0.03(+0.49%)
Nov 15, 2006
5.554
5.609
5.484
5.554
206,956
+0.01(+0.20%)
Nov 14, 2006
5.527
5.554
5.348
5.544
412,443
-0.01(-0.10%)
Nov 13, 2006
5.522
5.609
5.451
5.549
400,507
+0.07(+1.29%)
Nov 10, 2006
5.527
5.538
5.446
5.478
280,961
-0.01(-0.20%)
Nov 09, 2006
5.495
5.554
5.446
5.489
423,094
+0.06(+1.10%)
Nov 08, 2006
5.391
5.484
5.228
5.429
732,703
+0.03(+0.50%)
Nov 07, 2006
5.418
5.429
5.320
5.402
752,902
+0.12(+2.27%)
Nov 06, 2006
5.631
5.658
5.173
5.282
1,596,888
-0.17(-3.19%)
Nov 03, 2006
4.912
5.631
4.814
5.456
1,621,128
+0.56(+11.33%)
Nov 02, 2006
4.689
4.950
4.634
4.901
1,156,165
+0.23(+5.02%)
Nov 01, 2006
4.629
4.710
4.542
4.667
1,236,229
+0.13(+2.88%)
Oct 31, 2006
4.433
4.618
4.427
4.536
1,030,742
+0.12(+2.71%)
Oct 30, 2006
4.411
4.465
4.346
4.416
570,920
+0.00(+0.00%)
Oct 27, 2006
4.340
4.433
4.340
4.416
709,381
+0.05(+1.25%)
Oct 26, 2006
4.340
4.378
4.302
4.362
394,264
+0.02(+0.50%)
Oct 25, 2006
4.329
4.356
4.297
4.340
115,506
-0.01(-0.25%)
Oct 24, 2006
4.253
4.356
4.253
4.351
153,702
+0.09(+2.04%)
Oct 23, 2006
4.182
4.286
4.171
4.264
112,200
+0.05(+1.16%)
Oct 20, 2006
4.275
4.297
4.182
4.215
166,189
-0.10(-2.40%)
Oct 19, 2006
4.356
4.367
4.291
4.318
143,418
-0.03(-0.63%)
Oct 18, 2006
4.356
4.367
4.318
4.346
178,676
-0.01(-0.25%)
Oct 17, 2006
4.395
4.400
4.318
4.356
196,489
-0.04(-0.99%)
Oct 16, 2006
4.356
4.433
4.329
4.400
317,321
+0.04(+1.00%)
Oct 13, 2006
4.356
4.384
4.335
4.356
316,402
-0.02(-0.37%)
Oct 12, 2006
4.395
4.427
4.346
4.373
179,962
-0.04(-0.99%)
Oct 11, 2006
4.427
4.438
4.373
4.416
102,835
-0.01(-0.25%)
Oct 10, 2006
4.389
4.433
4.378
4.427
177,758
+0.04(+0.99%)
Oct 09, 2006
4.411
4.433
4.356
4.384
198,325
-0.01(-0.25%)
Oct 06, 2006
4.422
4.444
4.367
4.395
442,927
-0.04(-0.86%)
Oct 05, 2006
4.356
4.438
4.324
4.433
235,419
+0.04(+0.87%)
Oct 04, 2006
4.411
4.444
4.356
4.395
212,649
-0.02(-0.37%)
Oct 03, 2006
4.215
4.416
4.215
4.411
513,626
+0.16(+3.85%)
Oct 02, 2006
4.220
4.275
4.204
4.248
144,520
+0.03(+0.78%)
Sep 29, 2006
4.275
4.275
4.193
4.215
165,271
-0.06(-1.40%)
Sep 28, 2006
4.248
4.275
4.177
4.275
242,030
+0.05(+1.29%)
Sep 27, 2006
4.275
4.302
4.171
4.220
573,124
-0.03(-0.77%)
Sep 26, 2006
3.986
4.280
3.970
4.253
372,227
+0.27(+6.69%)
Sep 25, 2006
3.981
4.003
3.975
3.986
92,919
-0.02(-0.41%)
Sep 22, 2006
4.003
4.030
3.975
4.003
81,533
+0.01(+0.27%)
Sep 21, 2006
4.013
4.052
3.964
3.992
208,241
-0.05(-1.35%)
Sep 20, 2006
4.052
4.057
4.024
4.046
78,412
+0.01(+0.27%)
Sep 19, 2006
4.013
4.079
4.013
4.035
115,139
-0.03(-0.67%)
Sep 18, 2006
4.084
4.111
4.030
4.062
111,099
-0.02(-0.53%)
Sep 15, 2006
4.052
4.095
4.041
4.084
88,512
+0.01(+0.27%)
Sep 14, 2006
4.019
4.101
4.019
4.073
110,548
+0.02(+0.54%)
Sep 13, 2006
3.975
4.068
3.975
4.052
152,784
+0.05(+1.36%)
Sep 12, 2006
4.019
4.019
3.975
3.997
138,093
-0.01(-0.14%)
Sep 11, 2006
4.003
4.035
3.981
4.003
205,120
+0.00(+0.00%)
Sep 08, 2006
4.008
4.030
3.986
4.003
182,900
-0.01(-0.14%)
Sep 07, 2006
3.964
4.030
3.964
4.008
216,689
+0.00(+0.00%)
Sep 06, 2006
4.003
4.073
3.981
4.008
146,724
-0.02(-0.54%)
Sep 05, 2006
4.019
4.057
4.003
4.030
117,342
-0.01(-0.27%)
Sep 01, 2006
4.019
4.106
4.008
4.041
181,982
-0.04(-1.07%)
Aug 31, 2006
4.046
4.090
4.008
4.084
133,869
+0.04(+0.94%)
Aug 30, 2006
4.084
4.139
4.030
4.046
163,618
-0.09(-2.24%)
Aug 29, 2006
4.030
4.139
4.030
4.139
121,933
+0.09(+2.29%)
Aug 28, 2006
4.013
4.139
4.003
4.046
189,327
+0.00(+0.00%)
Aug 25, 2006
4.003
4.090
4.003
4.046
327,971
+0.01(+0.13%)
Aug 24, 2006
4.003
4.041
3.975
4.041
362,678
+0.07(+1.78%)
Aug 23, 2006
3.888
3.975
3.866
3.970
192,816
+0.10(+2.68%)
Aug 22, 2006
3.812
3.877
3.812
3.866
140,297
+0.04(+1.14%)
Aug 21, 2006
3.812
3.828
3.812
3.823
94,571
+0.01(+0.14%)
Aug 18, 2006
3.812
3.828
3.779
3.817
128,911
+0.01(+0.29%)
Aug 17, 2006
3.703
3.812
3.676
3.806
186,205
+0.07(+1.90%)
Aug 16, 2006
3.698
3.806
3.698
3.736
111,833
+0.02(+0.59%)
Aug 15, 2006
3.741
3.763
3.698
3.714
101,733
-0.02(-0.44%)
Aug 14, 2006
3.676
3.747
3.649
3.730
149,295
+0.07(+1.93%)
Aug 11, 2006
3.627
3.681
3.605
3.659
115,873
+0.01(+0.15%)
Aug 10, 2006
3.600
3.670
3.594
3.654
150,947
+0.00(+0.00%)
Aug 09, 2006
3.649
3.708
3.572
3.654
166,740
-0.02(-0.45%)
Aug 08, 2006
3.594
3.692
3.540
3.670
204,569
+0.05(+1.35%)
Aug 07, 2006
3.485
3.627
3.485
3.621
162,516
+0.14(+3.91%)
Aug 04, 2006
3.665
3.708
3.485
3.485
197,591
-0.22(-6.02%)
Aug 03, 2006
3.556
3.725
3.545
3.708
197,774
+0.16(+4.61%)
Aug 02, 2006
3.594
3.649
3.512
3.545
165,822
-0.06(-1.66%)
Aug 01, 2006
3.621
3.638
3.458
3.605
357,537
-0.03(-0.75%)
Jul 31, 2006
3.403
3.632
3.398
3.632
413,729
+0.28(+8.28%)
Jul 28, 2006
3.409
3.431
3.289
3.354
266,821
-0.08(-2.22%)
Jul 27, 2006
3.403
3.474
3.365
3.431
416,116
+0.05(+1.61%)
Jul 26, 2006
3.311
3.403
3.267
3.376
344,682
+0.08(+2.31%)
Jul 25, 2006
3.197
3.311
3.104
3.300
332,929
+0.13(+4.12%)
Jul 24, 2006
3.104
3.202
3.060
3.169
268,474
+0.08(+2.46%)
Jul 21, 2006
3.115
3.131
3.060
3.093
160,313
-0.04(-1.22%)
Jul 20, 2006
3.158
3.175
3.120
3.131
176,105
-0.08(-2.38%)
Jul 19, 2006
3.175
3.207
3.164
3.207
144,704
+0.05(+1.55%)
Jul 18, 2006
3.131
3.207
3.109
3.158
166,373
+0.01(+0.35%)
Jul 17, 2006
3.202
3.202
3.131
3.148
167,107
-0.06(-1.87%)
Jul 14, 2006
3.213
3.240
3.093
3.207
281,695
-0.01(-0.34%)
Jul 13, 2006
3.338
3.338
3.158
3.218
337,337
-0.10(-3.11%)
Jul 12, 2006
3.376
3.399
3.295
3.322
399,405
-0.03(-0.97%)
Jul 11, 2006
3.262
3.376
3.224
3.354
316,035
+0.10(+3.18%)
Jul 10, 2006
3.267
3.295
3.213
3.251
249,008
-0.01(-0.33%)
Jul 07, 2006
3.246
3.267
3.169
3.262
174,636
+0.00(+0.00%)
Jul 06, 2006
3.354
3.362
3.229
3.262
317,871
-0.07(-2.12%)
Jul 05, 2006
3.278
3.349
3.191
3.333
298,406
+0.07(+2.00%)
Jul 03, 2006
3.349
3.376
3.240
3.267
235,603
-0.14(-4.00%)
Jun 30, 2006
3.267
3.403
3.158
3.403
3,170,639
+0.12(+3.65%)
Jun 29, 2006
3.120
3.284
3.104
3.284
280,961
+0.16(+5.24%)
Jun 28, 2006
3.158
3.175
3.050
3.120
472,308
-0.06(-1.88%)
Jun 27, 2006
3.180
3.213
3.137
3.180
347,253
-0.01(-0.17%)
Jun 26, 2006
3.235
3.251
3.137
3.186
286,654
-0.05(-1.52%)
Jun 23, 2006
3.218
3.322
3.213
3.235
171,882
-0.02(-0.50%)
Jun 22, 2006
3.202
3.273
3.158
3.251
232,481
+0.04(+1.19%)
Jun 21, 2006
3.186
3.275
3.158
3.213
267,188
+0.03(+1.03%)
Jun 20, 2006
3.284
3.338
3.169
3.180
302,813
-0.11(-3.47%)
Jun 19, 2006
3.349
3.376
3.278
3.295
235,236
-0.04(-1.14%)
Jun 16, 2006
3.344
3.371
3.316
3.333
573,675
-0.01(-0.33%)
Jun 15, 2006
3.300
3.442
3.300
3.344
183,818
+0.07(+1.99%)
Jun 14, 2006
3.267
3.349
3.267
3.278
221,647
+0.01(+0.33%)
Jun 13, 2006
3.300
3.398
3.246
3.267
367,453
-0.05(-1.64%)
Jun 12, 2006
3.403
3.403
3.278
3.322
285,184
-0.08(-2.40%)
Jun 09, 2006
3.485
3.534
3.403
3.403
217,607
-0.08(-2.19%)
Jun 08, 2006
3.436
3.485
3.316
3.480
272,330
+0.03(+0.79%)
Jun 07, 2006
3.474
3.572
3.442
3.453
376,451
-0.02(-0.47%)
Jun 06, 2006
3.420
3.540
3.398
3.469
335,684
+0.07(+2.08%)
Jun 05, 2006
3.387
3.583
3.376
3.398
337,888
-0.01(-0.32%)
Jun 02, 2006
3.453
3.485
3.382
3.409
132,217
+0.01(+0.16%)
Jun 01, 2006
3.365
3.403
3.338
3.403
213,567
+0.05(+1.63%)
May 31, 2006
3.403
3.447
3.229
3.349
526,297
-0.04(-1.28%)
May 30, 2006
3.453
3.453
3.322
3.393
423,645
-0.04(-1.11%)
May 26, 2006
3.327
3.453
3.322
3.431
439,070
-0.01(-0.16%)
May 25, 2006
3.267
3.447
3.197
3.436
1,116,499
+0.20(+6.23%)
May 24, 2006
3.109
3.267
3.028
3.235
681,652
+0.13(+4.21%)
May 23, 2006
3.082
3.202
3.082
3.104
817,909
+0.08(+2.52%)
May 22, 2006
3.109
3.169
3.006
3.028
502,792
-0.08(-2.63%)
May 19, 2006
3.071
3.158
3.071
3.109
593,691
+0.03(+0.88%)
May 18, 2006
3.093
3.169
3.071
3.082
356,251
-0.01(-0.18%)
May 17, 2006
3.137
3.156
3.077
3.088
812,216
-0.07(-2.07%)
May 16, 2006
3.267
3.311
3.142
3.153
514,544
-0.03(-0.86%)
May 15, 2006
3.322
3.322
3.158
3.180
252,497
-0.03(-1.02%)
May 12, 2006
3.197
3.327
3.137
3.213
1,039,556
-0.15(-4.38%)
May 11, 2006
3.621
3.627
3.360
3.360
593,140
-0.26(-7.22%)
May 10, 2006
3.785
3.823
3.600
3.621
278,574
-0.16(-4.32%)
May 09, 2006
3.785
3.828
3.785
3.785
196,305
-0.02(-0.57%)
May 08, 2006
3.817
3.850
3.796
3.806
143,235
-0.01(-0.29%)
May 05, 2006
3.801
3.839
3.790
3.817
107,610
+0.02(+0.43%)
May 04, 2006
3.817
3.855
3.785
3.801
192,082
-0.03(-0.71%)
May 03, 2006
3.877
3.883
3.806
3.828
177,391
-0.05(-1.26%)
May 02, 2006
3.796
3.883
3.796
3.877
169,862
+0.08(+2.15%)
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.