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
)
43.10
-0.03 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2008
4.139
4.253
4.073
4.095
606,769
-0.04(-0.92%)
Apr 29, 2008
4.346
4.356
4.073
4.133
995,159
-0.21(-4.89%)
Apr 28, 2008
4.602
4.683
4.275
4.346
782,073
-0.38(-7.96%)
Apr 25, 2008
4.716
4.847
4.640
4.721
357,096
-0.01(-0.23%)
Apr 24, 2008
4.727
4.814
4.378
4.732
1,007,995
+0.04(+0.81%)
Apr 23, 2008
4.166
4.836
4.128
4.694
1,497,072
+0.71(+17.76%)
Apr 22, 2008
4.073
4.111
3.981
3.986
252,503
-0.12(-2.92%)
Apr 21, 2008
4.057
4.111
3.992
4.106
198,108
+0.06(+1.48%)
Apr 18, 2008
4.084
4.160
3.981
4.046
305,404
+0.02(+0.54%)
Apr 17, 2008
4.177
4.177
4.013
4.024
304,556
-0.15(-3.52%)
Apr 16, 2008
4.177
4.182
4.084
4.171
164,360
+0.05(+1.32%)
Apr 15, 2008
4.052
4.128
3.997
4.117
295,409
+0.09(+2.30%)
Apr 14, 2008
4.144
4.199
4.024
4.024
536,072
-0.17(-4.15%)
Apr 11, 2008
4.248
4.313
4.182
4.199
296,322
-0.13(-2.90%)
Apr 10, 2008
4.291
4.460
4.275
4.324
220,530
+0.04(+1.02%)
Apr 09, 2008
4.542
4.542
4.226
4.280
383,429
-0.25(-5.42%)
Apr 08, 2008
4.302
4.542
4.302
4.525
195,572
+0.16(+3.62%)
Apr 07, 2008
4.395
4.465
4.356
4.367
167,474
-0.05(-1.11%)
Apr 04, 2008
4.623
4.623
4.362
4.416
284,248
-0.19(-4.02%)
Apr 03, 2008
4.634
4.656
4.547
4.602
250,845
+0.00(+0.00%)
Apr 02, 2008
4.514
4.629
4.356
4.602
431,725
+0.04(+0.84%)
Apr 01, 2008
4.591
4.645
4.465
4.563
417,185
+0.08(+1.70%)
Mar 31, 2008
4.373
4.814
4.373
4.487
768,377
+0.07(+1.48%)
Mar 28, 2008
4.618
4.759
4.411
4.422
504,938
-0.22(-4.81%)
Mar 27, 2008
4.384
4.732
4.307
4.645
542,448
+0.29(+6.63%)
Mar 26, 2008
4.335
4.367
4.220
4.356
284,531
+0.03(+0.63%)
Mar 25, 2008
4.231
4.335
4.209
4.329
146,540
+0.11(+2.58%)
Mar 24, 2008
4.324
4.395
4.139
4.220
420,615
-0.09(-2.02%)
Mar 21, 2008
4.258
4.378
4.248
4.307
796,975
+0.00(+0.00%)
Mar 20, 2008
4.258
4.378
4.248
4.307
796,975
+0.14(+3.40%)
Mar 19, 2008
4.454
4.482
4.160
4.166
371,548
-0.27(-6.13%)
Mar 18, 2008
4.362
4.465
4.275
4.438
295,101
+0.12(+2.77%)
Mar 17, 2008
4.215
4.476
4.215
4.318
317,993
-0.01(-0.25%)
Mar 14, 2008
4.302
4.427
4.242
4.329
356,424
+0.05(+1.27%)
Mar 13, 2008
4.171
4.297
4.139
4.275
567,361
+0.08(+1.95%)
Mar 12, 2008
4.389
4.389
4.193
4.193
272,446
-0.19(-4.35%)
Mar 11, 2008
4.346
4.395
4.199
4.384
323,812
+0.14(+3.21%)
Mar 10, 2008
4.351
4.438
4.182
4.248
260,241
-0.07(-1.52%)
Mar 07, 2008
4.084
4.384
4.084
4.313
295,101
+0.18(+4.35%)
Mar 06, 2008
4.400
4.460
4.111
4.133
383,631
-0.27(-6.06%)
Mar 05, 2008
4.242
4.476
4.226
4.400
390,620
+0.16(+3.72%)
Mar 04, 2008
4.395
4.395
4.220
4.242
556,004
-0.13(-2.99%)
Mar 03, 2008
4.275
4.427
4.248
4.373
427,024
+0.07(+1.65%)
Feb 29, 2008
4.433
4.460
4.302
4.302
350,478
-0.13(-2.83%)
Feb 28, 2008
4.438
4.618
4.367
4.427
464,522
+0.02(+0.37%)
Feb 27, 2008
4.961
4.961
4.395
4.411
679,085
-0.56(-11.18%)
Feb 26, 2008
4.727
5.005
4.710
4.966
332,656
+0.22(+4.71%)
Feb 25, 2008
4.591
4.765
4.547
4.743
290,143
+0.16(+3.57%)
Feb 22, 2008
4.596
4.694
4.523
4.580
255,068
+0.00(+0.00%)
Feb 21, 2008
5.059
5.059
4.553
4.580
433,561
-0.44(-8.69%)
Feb 20, 2008
4.514
5.043
4.514
5.015
324,262
+0.51(+11.23%)
Feb 19, 2008
4.988
5.075
4.509
4.509
450,601
-0.37(-7.59%)
Feb 18, 2008
4.645
4.917
4.629
4.879
0
+0.00(+0.00%)
Feb 15, 2008
4.645
4.917
4.629
4.879
447,958
+0.28(+6.04%)
Feb 14, 2008
4.906
5.075
4.596
4.602
312,754
-0.34(-6.94%)
Feb 13, 2008
4.694
4.994
4.694
4.945
411,013
+0.29(+6.20%)
Feb 12, 2008
4.847
4.847
4.574
4.656
317,932
-0.16(-3.28%)
Feb 11, 2008
4.111
4.847
4.111
4.814
628,183
+0.68(+16.32%)
Feb 08, 2008
4.411
4.433
4.139
4.139
284,870
-0.27(-6.17%)
Feb 07, 2008
4.313
4.433
4.253
4.411
202,549
+0.05(+1.12%)
Feb 06, 2008
4.378
4.553
4.248
4.362
411,018
+0.02(+0.50%)
Feb 05, 2008
4.514
4.580
4.335
4.340
365,534
-0.26(-5.57%)
Feb 04, 2008
4.868
4.912
4.596
4.596
339,908
-0.28(-5.70%)
Feb 01, 2008
4.868
4.973
4.667
4.874
336,290
-0.03(-0.56%)
Jan 31, 2008
4.542
4.977
4.476
4.901
309,727
+0.35(+7.66%)
Jan 30, 2008
4.493
4.765
4.438
4.553
292,346
+0.04(+0.97%)
Jan 29, 2008
4.531
4.574
4.389
4.509
213,750
-0.01(-0.24%)
Jan 28, 2008
4.444
4.607
4.362
4.520
256,537
+0.05(+1.22%)
Jan 25, 2008
4.373
4.623
4.373
4.465
334,097
+0.15(+3.40%)
Jan 24, 2008
4.422
4.454
4.205
4.318
353,243
-0.15(-3.29%)
Jan 23, 2008
4.068
4.487
3.981
4.465
783,070
+0.38(+9.19%)
Jan 22, 2008
4.253
4.275
4.060
4.090
819,560
-0.32(-7.28%)
Jan 21, 2008
4.237
4.476
4.237
4.411
0
+0.00(+0.00%)
Jan 18, 2008
4.237
4.476
4.237
4.411
397,569
+0.08(+1.89%)
Jan 17, 2008
4.416
4.465
4.171
4.329
278,891
-0.11(-2.45%)
Jan 16, 2008
4.046
4.558
4.030
4.438
412,352
+0.38(+9.25%)
Jan 15, 2008
4.144
4.171
4.035
4.062
360,172
-0.13(-3.12%)
Jan 14, 2008
4.220
4.248
4.128
4.193
513,443
+0.00(+0.00%)
Jan 11, 2008
4.095
4.258
4.084
4.193
604,353
+0.06(+1.45%)
Jan 10, 2008
4.248
4.269
4.090
4.133
665,424
-0.19(-4.29%)
Jan 09, 2008
4.226
4.362
4.084
4.318
655,576
+0.09(+2.19%)
Jan 08, 2008
4.618
4.754
4.166
4.226
866,760
-0.44(-9.45%)
Jan 07, 2008
4.563
4.803
4.384
4.667
652,581
+0.25(+5.67%)
Jan 04, 2008
4.378
4.738
4.367
4.416
689,677
+0.05(+1.25%)
Jan 03, 2008
4.596
4.612
4.356
4.362
523,351
-0.20(-4.42%)
Jan 02, 2008
4.569
4.819
4.465
4.563
590,386
+0.05(+1.21%)
Jan 01, 2008
4.629
4.672
4.471
4.509
0
+0.00(+0.00%)
Dec 31, 2007
4.629
4.672
4.471
4.509
712,176
-0.08(-1.78%)
Dec 28, 2007
4.939
5.037
4.591
4.591
495,775
-0.35(-7.06%)
Dec 27, 2007
5.293
5.364
4.928
4.939
366,138
-0.35(-6.69%)
Dec 26, 2007
5.097
5.424
5.043
5.293
486,816
+0.33(+6.58%)
Dec 24, 2007
4.874
4.994
4.857
4.966
143,675
+0.11(+2.36%)
Dec 21, 2007
4.645
4.874
4.612
4.852
645,292
+0.30(+6.71%)
Dec 20, 2007
4.623
4.623
4.307
4.547
620,134
+0.01(+0.12%)
Dec 19, 2007
4.667
4.710
4.449
4.542
386,184
-0.14(-3.02%)
Dec 18, 2007
4.542
4.683
4.367
4.683
434,847
+0.18(+3.99%)
Dec 17, 2007
4.487
4.710
4.465
4.503
443,845
-0.01(-0.12%)
Dec 14, 2007
4.536
4.661
4.460
4.509
277,839
-0.04(-0.84%)
Dec 13, 2007
4.487
4.596
4.438
4.547
243,683
+0.03(+0.60%)
Dec 12, 2007
4.618
4.656
4.438
4.520
540,793
+0.03(+0.73%)
Dec 11, 2007
4.661
4.732
4.471
4.487
557,884
-0.16(-3.40%)
Dec 10, 2007
4.574
4.656
4.574
4.645
388,681
+0.13(+2.77%)
Dec 07, 2007
4.493
4.607
4.275
4.520
1,099,954
-0.08(-1.66%)
Dec 06, 2007
4.542
4.602
4.493
4.596
627,113
+0.05(+1.08%)
Dec 05, 2007
4.694
4.694
4.476
4.547
589,100
+0.02(+0.36%)
Dec 04, 2007
4.765
4.792
4.514
4.531
585,831
-0.24(-5.02%)
Dec 03, 2007
5.201
5.201
4.765
4.770
568,948
-0.27(-5.30%)
Nov 30, 2007
5.119
5.260
4.950
5.037
761,864
+0.00(+0.00%)
Nov 29, 2007
5.429
5.429
4.928
5.037
1,048,261
-0.26(-4.84%)
Nov 28, 2007
5.533
5.533
5.293
5.293
1,369,824
-0.11(-2.11%)
Nov 27, 2007
4.852
5.435
4.792
5.407
1,239,351
+0.53(+10.95%)
Nov 26, 2007
5.103
5.103
4.852
4.874
708,389
-0.23(-4.48%)
Nov 23, 2007
4.830
5.162
4.781
5.103
351,293
+0.28(+5.76%)
Nov 21, 2007
4.465
5.048
4.465
4.825
866,756
+0.26(+5.73%)
Nov 20, 2007
4.819
4.847
4.498
4.563
1,119,438
-0.23(-4.77%)
Nov 19, 2007
4.710
4.808
4.574
4.792
861,798
+0.04(+0.80%)
Nov 16, 2007
4.721
4.836
4.618
4.754
905,870
+0.10(+2.22%)
Nov 15, 2007
4.787
4.787
4.591
4.651
724,623
-0.04(-0.81%)
Nov 14, 2007
4.890
4.890
4.471
4.689
1,201,322
-0.10(-2.05%)
Nov 13, 2007
4.574
4.836
4.498
4.787
1,278,649
+0.23(+5.02%)
Nov 12, 2007
4.362
4.585
4.155
4.558
887,139
+0.20(+4.49%)
Nov 09, 2007
4.155
4.585
4.155
4.362
1,091,837
+0.07(+1.65%)
Nov 08, 2007
3.986
4.324
3.986
4.291
1,276,849
+0.26(+6.49%)
Nov 07, 2007
4.356
4.356
3.932
4.030
1,134,964
-0.30(-6.92%)
Nov 06, 2007
4.220
4.411
4.220
4.329
1,148,893
-0.05(-1.24%)
Nov 05, 2007
4.482
4.591
4.297
4.384
971,145
-0.19(-4.17%)
Nov 02, 2007
4.732
4.765
4.449
4.574
1,623,515
-0.09(-1.87%)
Nov 01, 2007
4.934
4.977
4.629
4.661
1,515,538
-0.43(-8.45%)
Oct 31, 2007
5.173
5.348
5.005
5.092
1,438,595
-0.01(-0.11%)
Oct 30, 2007
5.173
5.233
4.874
5.097
1,615,619
-0.16(-3.01%)
Oct 29, 2007
5.691
5.718
5.255
5.255
1,489,278
-0.51(-8.79%)
Oct 26, 2007
5.881
5.930
5.505
5.761
1,199,135
-0.04(-0.66%)
Oct 25, 2007
8.032
8.032
5.179
5.800
7,707,705
-3.51(-37.72%)
Oct 24, 2007
9.366
9.475
8.963
9.312
320,810
-0.23(-2.45%)
Oct 23, 2007
9.432
9.573
9.388
9.546
209,343
+0.20(+2.10%)
Oct 22, 2007
8.931
9.535
8.931
9.350
521,339
+0.17(+1.84%)
Oct 19, 2007
9.394
9.628
9.149
9.181
532,541
-0.33(-3.49%)
Oct 18, 2007
9.813
9.938
9.464
9.513
439,989
-0.34(-3.43%)
Oct 17, 2007
9.993
10.07
9.797
9.851
365,617
-0.02(-0.17%)
Oct 16, 2007
9.829
10.02
9.808
9.867
330,359
+0.03(+0.28%)
Oct 15, 2007
9.960
10.06
9.720
9.840
441,458
-0.08(-0.82%)
Oct 12, 2007
9.802
10.01
9.802
9.922
222,014
+0.12(+1.22%)
Oct 11, 2007
9.867
9.993
9.726
9.802
365,433
-0.02(-0.17%)
Oct 10, 2007
9.906
10.06
9.813
9.818
370,575
-0.09(-0.88%)
Oct 09, 2007
9.987
10.07
9.846
9.906
386,551
-0.09(-0.87%)
Oct 08, 2007
10.07
10.18
9.971
9.993
320,259
-0.09(-0.86%)
Oct 05, 2007
10.12
10.16
9.993
10.08
365,800
+0.03(+0.33%)
Oct 04, 2007
10.12
10.15
9.949
10.05
335,317
-0.01(-0.11%)
Oct 03, 2007
10.06
10.07
9.938
10.06
287,388
-0.05(-0.54%)
Oct 02, 2007
9.862
10.16
9.818
10.11
435,030
+0.23(+2.31%)
Oct 01, 2007
9.693
10.01
9.693
9.884
557,331
+0.13(+1.34%)
Sep 28, 2007
9.971
10.06
9.704
9.753
238,541
-0.28(-2.82%)
Sep 27, 2007
9.938
10.07
9.802
10.04
187,858
+0.10(+0.99%)
Sep 26, 2007
10.07
10.11
9.802
9.938
361,944
-0.15(-1.51%)
Sep 25, 2007
10.07
10.29
10.02
10.09
428,787
-0.07(-0.70%)
Sep 24, 2007
10.38
10.62
10.08
10.16
529,052
-0.35(-3.37%)
Sep 21, 2007
10.68
10.87
10.52
10.52
798,077
-0.05(-0.52%)
Sep 20, 2007
10.44
10.64
10.02
10.57
610,769
-0.04(-0.36%)
Sep 19, 2007
9.993
10.68
9.878
10.61
953,248
+0.62(+6.16%)
Sep 18, 2007
9.503
10.01
9.448
9.993
645,109
+0.49(+5.16%)
Sep 17, 2007
9.399
9.579
9.290
9.503
504,995
+0.08(+0.81%)
Sep 14, 2007
9.448
9.486
9.176
9.426
464,963
-0.02(-0.23%)
Sep 13, 2007
9.236
9.644
8.974
9.448
951,044
+0.13(+1.40%)
Sep 12, 2007
9.165
9.388
9.116
9.317
567,431
+0.09(+1.00%)
Sep 11, 2007
8.942
9.258
8.920
9.225
339,357
+0.29(+3.29%)
Sep 10, 2007
9.078
9.138
8.757
8.931
399,589
-0.15(-1.62%)
Sep 07, 2007
9.312
9.481
8.588
9.078
552,924
-0.37(-3.92%)
Sep 06, 2007
9.492
9.530
9.312
9.448
469,370
+0.01(+0.12%)
Sep 05, 2007
9.584
9.633
9.399
9.437
795,138
-0.22(-2.31%)
Sep 04, 2007
9.802
9.933
9.443
9.660
597,547
-0.27(-2.74%)
Aug 31, 2007
10.30
10.36
9.884
9.933
402,160
-0.35(-3.39%)
Aug 30, 2007
9.960
10.34
9.960
10.28
467,901
+0.17(+1.67%)
Aug 29, 2007
10.02
10.19
9.862
10.11
648,231
+0.21(+2.09%)
Aug 28, 2007
9.938
10.06
9.737
9.906
519,686
-0.28(-2.73%)
Aug 27, 2007
10.35
10.61
10.15
10.18
421,441
-0.34(-3.26%)
Aug 24, 2007
10.25
10.54
10.13
10.53
360,475
+0.23(+2.22%)
Aug 23, 2007
10.06
10.40
9.993
10.30
503,710
+0.34(+3.39%)
Aug 22, 2007
9.802
10.51
9.748
9.960
1,003,564
+0.19(+1.95%)
Aug 21, 2007
9.481
9.802
9.421
9.769
380,491
+0.22(+2.34%)
Aug 20, 2007
9.394
9.693
9.317
9.546
498,017
+0.11(+1.15%)
Aug 17, 2007
9.769
10.07
9.415
9.437
726,643
-0.33(-3.40%)
Aug 16, 2007
9.328
9.769
9.263
9.769
840,496
+0.40(+4.24%)
Aug 15, 2007
9.296
9.677
9.258
9.372
640,151
+0.01(+0.12%)
Aug 14, 2007
9.383
9.840
9.279
9.361
979,875
-0.02(-0.17%)
Aug 13, 2007
9.230
10.07
9.121
9.377
1,353,756
+0.25(+2.68%)
Aug 10, 2007
7.744
9.873
7.722
9.132
2,731,752
+1.21(+15.26%)
Aug 09, 2007
8.386
8.648
7.548
7.923
3,798,487
-1.18(-12.98%)
Aug 08, 2007
12.21
12.25
8.757
9.105
2,916,767
-3.02(-24.89%)
Aug 07, 2007
11.97
12.30
11.40
12.12
1,110,256
+0.20(+1.69%)
Aug 06, 2007
11.13
11.96
11.10
11.92
1,103,829
+0.78(+6.99%)
Aug 03, 2007
11.40
11.47
11.10
11.14
648,781
-0.17(-1.54%)
Aug 02, 2007
11.11
11.64
11.05
11.32
905,687
+0.22(+2.01%)
Aug 01, 2007
10.47
11.20
10.41
11.09
1,148,452
+0.46(+4.30%)
Jul 31, 2007
10.90
11.71
10.54
10.64
1,701,744
-0.16(-1.51%)
Jul 30, 2007
10.44
10.89
10.29
10.80
1,130,272
+0.27(+2.53%)
Jul 27, 2007
10.21
10.65
10.01
10.53
888,058
+0.27(+2.60%)
Jul 26, 2007
10.02
10.27
9.780
10.26
1,333,739
+0.16(+1.62%)
Jul 25, 2007
9.802
10.15
9.530
10.10
1,751,692
+0.92(+10.02%)
Jul 24, 2007
9.149
9.394
8.958
9.181
705,892
-0.04(-0.41%)
Jul 23, 2007
9.159
9.339
9.023
9.219
754,922
+0.15(+1.62%)
Jul 20, 2007
8.969
9.176
8.925
9.072
428,420
+0.08(+0.91%)
Jul 19, 2007
9.018
9.078
8.887
8.991
503,343
-0.03(-0.30%)
Jul 18, 2007
8.871
9.040
8.849
9.018
436,316
+0.08(+0.91%)
Jul 17, 2007
8.740
9.051
8.740
8.936
460,739
+0.19(+2.12%)
Jul 16, 2007
8.740
8.887
8.691
8.751
381,776
+0.01(+0.12%)
Jul 13, 2007
8.724
8.784
8.658
8.740
295,835
-0.08(-0.86%)
Jul 12, 2007
8.626
8.822
8.528
8.816
501,690
+0.21(+2.47%)
Jul 11, 2007
8.658
8.707
8.577
8.604
280,777
-0.04(-0.44%)
Jul 10, 2007
8.680
8.724
8.620
8.642
298,406
-0.08(-0.94%)
Jul 09, 2007
8.724
8.767
8.675
8.724
352,028
+0.04(+0.50%)
Jul 06, 2007
8.522
8.735
8.441
8.680
366,167
+0.16(+1.92%)
Jul 05, 2007
8.669
8.691
8.256
8.517
301,528
-0.13(-1.45%)
Jul 03, 2007
8.669
8.680
8.544
8.642
95,122
+0.02(+0.25%)
Jul 02, 2007
8.457
8.658
8.370
8.620
571,838
+0.17(+2.00%)
Jun 29, 2007
8.484
8.550
8.435
8.452
337,153
-0.06(-0.70%)
Jun 28, 2007
8.419
8.604
8.419
8.511
420,891
+0.11(+1.36%)
Jun 27, 2007
8.185
8.441
8.141
8.397
446,967
+0.20(+2.46%)
Jun 26, 2007
7.978
8.277
7.863
8.196
504,995
+0.25(+3.15%)
Jun 25, 2007
7.929
8.043
7.798
7.945
471,390
+0.02(+0.21%)
Jun 22, 2007
8.130
8.174
7.825
7.929
2,127,777
-0.24(-2.93%)
Jun 21, 2007
8.157
8.201
8.032
8.168
266,821
+0.01(+0.13%)
Jun 20, 2007
8.294
8.294
8.065
8.157
271,412
-0.09(-1.12%)
Jun 19, 2007
8.157
8.381
8.010
8.250
291,795
+0.13(+1.54%)
Jun 18, 2007
8.157
8.272
8.043
8.125
208,425
+0.01(+0.07%)
Jun 15, 2007
8.070
8.168
7.940
8.119
304,466
+0.07(+0.88%)
Jun 14, 2007
7.825
8.049
7.787
8.049
187,123
+0.17(+2.21%)
Jun 13, 2007
7.809
7.978
7.651
7.874
184,185
+0.11(+1.40%)
Jun 12, 2007
7.804
7.869
7.629
7.765
219,627
-0.07(-0.90%)
Jun 11, 2007
7.809
7.880
7.711
7.836
162,489
+0.09(+1.20%)
Jun 08, 2007
7.733
7.853
7.722
7.744
123,586
-0.02(-0.28%)
Jun 07, 2007
7.929
7.967
7.738
7.765
208,425
-0.16(-2.06%)
Jun 06, 2007
7.771
7.945
7.640
7.929
318,790
+0.13(+1.61%)
Jun 05, 2007
7.956
8.010
7.695
7.804
249,743
-0.20(-2.52%)
Jun 04, 2007
7.646
8.043
7.624
8.005
494,895
+0.36(+4.70%)
Jun 01, 2007
7.586
7.651
7.450
7.646
251,212
+0.09(+1.23%)
May 31, 2007
7.493
7.607
7.357
7.553
295,521
+0.09(+1.24%)
May 30, 2007
7.542
7.586
7.417
7.460
181,381
-0.08(-1.08%)
May 29, 2007
7.341
7.542
7.341
7.542
279,492
+0.16(+2.14%)
May 25, 2007
7.346
7.433
7.215
7.384
435,183
+0.03(+0.37%)
May 24, 2007
7.139
7.401
7.139
7.357
579,184
+0.16(+2.27%)
May 23, 2007
6.916
7.346
6.916
7.194
825,255
+0.28(+4.02%)
May 22, 2007
6.998
7.008
6.622
6.916
696,446
-0.08(-1.17%)
May 21, 2007
7.188
7.188
6.949
6.998
360,394
-0.21(-2.87%)
May 18, 2007
7.199
7.313
7.047
7.205
181,614
-0.01(-0.08%)
May 17, 2007
7.210
7.411
7.166
7.210
447,334
+0.04(+0.53%)
May 16, 2007
7.068
7.226
7.068
7.172
202,181
+0.05(+0.77%)
May 15, 2007
7.259
7.422
7.106
7.117
190,796
-0.19(-2.61%)
May 14, 2007
7.357
7.417
7.215
7.308
466,917
+0.01(+0.07%)
May 11, 2007
7.221
7.335
7.161
7.303
179,594
+0.04(+0.52%)
May 10, 2007
7.205
7.308
7.057
7.264
150,764
+0.08(+1.14%)
May 09, 2007
7.134
7.264
7.079
7.183
212,465
+0.01(+0.08%)
May 08, 2007
7.232
7.292
7.112
7.177
282,614
-0.10(-1.42%)
May 07, 2007
7.384
7.395
7.074
7.281
358,010
-0.13(-1.76%)
May 04, 2007
7.471
7.580
7.373
7.411
170,964
-0.06(-0.80%)
May 03, 2007
7.509
7.678
7.444
7.471
631,703
+0.10(+1.40%)
May 02, 2007
7.134
7.406
7.134
7.368
820,480
+0.29(+4.08%)
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.