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
)
43.11
-0.17 (-0.39%)
Streaming Delayed Price
Updated: 1:51 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, 2009
6.998
7.292
6.616
6.704
1,028,535
-0.18(-2.61%)
Apr 29, 2009
6.551
7.079
6.371
6.883
1,463,505
+0.98(+16.61%)
Apr 28, 2009
5.832
6.072
5.702
5.903
517,330
+0.13(+2.17%)
Apr 27, 2009
5.952
5.952
5.712
5.778
472,363
-0.11(-1.94%)
Apr 24, 2009
5.930
6.137
5.881
5.892
429,661
+0.00(+0.00%)
Apr 23, 2009
5.908
6.028
5.489
5.892
845,333
+0.03(+0.56%)
Apr 22, 2009
6.693
6.927
5.674
5.859
1,444,339
-0.83(-12.38%)
Apr 21, 2009
6.693
6.752
6.546
6.687
472,191
+0.02(+0.33%)
Apr 20, 2009
6.949
7.468
6.404
6.665
1,398,851
-0.35(-4.97%)
Apr 17, 2009
6.273
7.074
6.273
7.014
1,528,837
+0.76(+12.20%)
Apr 16, 2009
6.290
6.448
6.126
6.252
775,155
-0.01(-0.09%)
Apr 15, 2009
6.056
6.437
6.050
6.257
635,281
+0.12(+1.95%)
Apr 14, 2009
6.175
6.295
6.034
6.137
486,380
-0.13(-2.00%)
Apr 13, 2009
6.290
6.366
6.181
6.262
409,672
-0.02(-0.26%)
Apr 09, 2009
6.154
6.469
6.137
6.279
480,950
+0.16(+2.58%)
Apr 08, 2009
6.301
6.301
6.001
6.121
282,191
-0.09(-1.40%)
Apr 07, 2009
6.301
6.306
6.099
6.208
426,749
-0.12(-1.89%)
Apr 06, 2009
6.453
6.535
6.290
6.328
456,988
-0.15(-2.35%)
Apr 03, 2009
6.317
6.535
6.197
6.480
386,514
+0.13(+1.97%)
Apr 02, 2009
6.328
6.627
6.284
6.355
975,782
+0.05(+0.86%)
Apr 01, 2009
6.252
6.382
6.045
6.301
1,308,800
-0.41(-6.16%)
Mar 31, 2009
6.671
6.872
6.535
6.714
746,975
+0.15(+2.32%)
Mar 30, 2009
6.535
6.578
5.990
6.562
680,998
-0.14(-2.03%)
Mar 26, 2009
6.665
6.807
6.600
6.698
636,502
+0.10(+1.49%)
Mar 25, 2009
6.633
7.112
6.360
6.600
1,036,831
+0.08(+1.17%)
Mar 24, 2009
6.306
6.769
6.181
6.524
1,061,213
+0.23(+3.63%)
Mar 23, 2009
6.126
6.295
6.089
6.295
899,032
+0.61(+10.73%)
Mar 20, 2009
5.582
5.849
5.582
5.685
399,018
+0.09(+1.66%)
Mar 19, 2009
5.800
5.849
5.402
5.593
590,156
-0.14(-2.38%)
Mar 18, 2009
5.712
5.805
5.505
5.729
368,244
+0.01(+0.19%)
Mar 17, 2009
5.489
5.745
5.418
5.718
552,527
+0.26(+4.69%)
Mar 16, 2009
5.685
5.696
5.391
5.462
689,188
-0.23(-4.11%)
Mar 13, 2009
5.898
5.908
5.598
5.696
0
-0.13(-2.24%)
Mar 12, 2009
5.478
5.903
5.414
5.827
841,446
+0.28(+5.11%)
Mar 11, 2009
5.478
5.685
5.146
5.544
1,088,416
+0.04(+0.79%)
Mar 10, 2009
5.723
5.827
5.315
5.500
1,164,649
-0.14(-2.51%)
Mar 09, 2009
5.658
5.832
5.500
5.642
958,522
+0.02(+0.39%)
Mar 06, 2009
5.538
5.952
5.440
5.620
0
+0.30(+5.63%)
Mar 05, 2009
5.103
5.571
5.032
5.320
1,145,966
+0.17(+3.39%)
Mar 04, 2009
5.005
5.162
4.803
5.146
935,847
+0.51(+11.05%)
Mar 02, 2009
5.064
5.064
4.395
4.634
945,324
-0.50(-9.66%)
Feb 27, 2009
4.912
5.168
4.803
5.130
0
+0.17(+3.52%)
Feb 26, 2009
4.988
5.010
4.683
4.955
977,525
+0.05(+1.11%)
Feb 25, 2009
4.651
5.032
4.449
4.901
1,312,324
+0.65(+15.38%)
Feb 24, 2009
3.910
4.340
3.910
4.248
586,931
+0.34(+8.79%)
Feb 23, 2009
3.540
3.970
3.540
3.904
479,951
+0.38(+10.65%)
Feb 20, 2009
3.349
3.540
3.256
3.529
168,352
+0.16(+4.68%)
Feb 19, 2009
3.485
3.540
3.371
3.371
103,781
-0.09(-2.67%)
Feb 18, 2009
3.409
3.491
3.409
3.463
64,097
+0.04(+1.27%)
Feb 17, 2009
3.469
3.529
3.352
3.420
107,984
-0.11(-3.24%)
Feb 13, 2009
3.469
3.561
3.409
3.534
79,594
+0.07(+1.88%)
Feb 12, 2009
3.583
3.589
3.403
3.469
69,834
-0.12(-3.34%)
Feb 11, 2009
3.616
3.681
3.545
3.589
53,063
-0.01(-0.15%)
Feb 10, 2009
3.785
3.785
3.507
3.594
113,789
-0.20(-5.17%)
Feb 09, 2009
3.741
3.828
3.627
3.790
143,211
+0.05(+1.46%)
Feb 06, 2009
3.605
3.736
3.605
3.736
115,620
+0.14(+3.94%)
Feb 05, 2009
3.610
3.649
3.474
3.594
100,631
-0.03(-0.90%)
Feb 04, 2009
3.534
3.676
3.431
3.627
106,489
+0.11(+3.10%)
Feb 03, 2009
3.474
3.578
3.409
3.518
90,421
+0.05(+1.41%)
Feb 02, 2009
3.594
3.594
3.420
3.469
241,762
-0.13(-3.63%)
Jan 30, 2009
3.485
3.600
3.414
3.600
0
+0.13(+3.77%)
Jan 29, 2009
3.616
3.649
3.431
3.469
73,211
-0.20(-5.49%)
Jan 28, 2009
3.670
3.725
3.610
3.670
63,131
+0.06(+1.66%)
Jan 27, 2009
3.627
3.757
3.523
3.610
56,267
-0.05(-1.49%)
Jan 26, 2009
3.654
3.801
3.572
3.665
106,884
+0.06(+1.66%)
Jan 23, 2009
3.567
3.659
3.382
3.605
69,020
+0.01(+0.30%)
Jan 22, 2009
3.360
3.692
3.305
3.594
153,340
+0.18(+5.26%)
Jan 21, 2009
3.322
3.431
3.262
3.414
68,664
+0.14(+4.15%)
Jan 20, 2009
3.403
3.403
3.278
3.278
55,026
-0.11(-3.37%)
Jan 16, 2009
3.425
3.431
3.365
3.393
0
+0.01(+0.16%)
Jan 15, 2009
3.284
3.491
3.262
3.387
113,190
+0.09(+2.64%)
Jan 14, 2009
3.273
3.431
3.273
3.300
133,934
-0.06(-1.78%)
Jan 13, 2009
3.398
3.442
3.316
3.360
94,066
-0.09(-2.53%)
Jan 12, 2009
3.463
3.594
3.382
3.447
69,323
-0.09(-2.47%)
Jan 09, 2009
3.649
3.649
3.518
3.534
51,439
-0.09(-2.55%)
Jan 08, 2009
3.621
3.659
3.491
3.627
237,583
+0.01(+0.15%)
Jan 07, 2009
3.480
3.649
3.289
3.621
319,838
+0.11(+3.10%)
Jan 06, 2009
3.436
3.627
3.393
3.512
350,204
+0.08(+2.22%)
Jan 05, 2009
3.393
3.463
3.262
3.436
349,506
+0.02(+0.64%)
Jan 02, 2009
3.295
3.414
3.262
3.414
0
+0.16(+5.02%)
Jan 01, 2009
3.300
3.349
3.246
3.251
0
+0.00(+0.00%)
Dec 31, 2008
3.300
3.349
3.246
3.251
213,826
-0.09(-2.61%)
Dec 30, 2008
3.354
3.436
3.213
3.338
435,319
-0.04(-1.29%)
Dec 29, 2008
3.349
3.387
3.240
3.382
297,264
+0.01(+0.32%)
Dec 26, 2008
3.202
3.371
3.202
3.371
57,088
+0.16(+5.09%)
Dec 24, 2008
3.295
3.311
3.197
3.207
61,767
-0.12(-3.60%)
Dec 23, 2008
3.485
3.534
3.316
3.327
111,222
-0.14(-4.08%)
Dec 22, 2008
3.714
3.714
3.409
3.469
80,949
-0.28(-7.55%)
Dec 19, 2008
3.894
3.894
3.659
3.752
94,377
-0.13(-3.23%)
Dec 18, 2008
3.763
3.877
3.687
3.877
151,197
+0.12(+3.19%)
Dec 17, 2008
3.638
3.806
3.638
3.757
97,631
+0.05(+1.47%)
Dec 16, 2008
3.801
3.801
3.670
3.703
75,723
-0.04(-1.16%)
Dec 15, 2008
3.714
3.785
3.600
3.747
106,926
+0.08(+2.08%)
Dec 12, 2008
3.605
3.779
3.578
3.670
141,688
+0.01(+0.30%)
Dec 11, 2008
3.502
3.698
3.502
3.659
120,222
+0.16(+4.67%)
Dec 10, 2008
3.518
3.578
3.382
3.496
46,470
-0.04(-1.08%)
Dec 09, 2008
3.600
3.676
3.473
3.534
130,377
-0.06(-1.67%)
Dec 08, 2008
3.627
3.687
3.338
3.594
98,316
+0.07(+2.01%)
Dec 05, 2008
3.414
3.540
3.289
3.523
189,068
+0.04(+1.09%)
Dec 04, 2008
3.507
3.676
3.420
3.485
150,527
+0.02(+0.47%)
Dec 03, 2008
3.387
3.474
3.277
3.469
102,413
+0.18(+5.46%)
Dec 02, 2008
3.104
3.349
3.104
3.289
123,533
+0.21(+6.71%)
Dec 01, 2008
3.213
3.322
3.060
3.082
157,553
-0.14(-4.23%)
Nov 28, 2008
2.859
3.218
2.810
3.218
105,806
+0.36(+12.79%)
Nov 26, 2008
2.875
2.941
2.837
2.853
78,197
+0.03(+0.96%)
Nov 25, 2008
2.935
2.935
2.734
2.826
73,470
-0.03(-1.14%)
Nov 24, 2008
2.897
2.941
2.755
2.859
142,452
+0.04(+1.35%)
Nov 21, 2008
2.467
2.821
2.374
2.821
213,256
+0.36(+14.60%)
Nov 20, 2008
2.815
2.815
2.461
2.461
175,804
-0.32(-11.37%)
Nov 19, 2008
3.006
3.006
2.777
2.777
114,595
-0.19(-6.42%)
Nov 18, 2008
3.077
3.180
2.886
2.968
131,568
-0.05(-1.80%)
Nov 17, 2008
3.300
3.300
3.006
3.022
114,755
-0.16(-4.97%)
Nov 14, 2008
3.251
3.398
3.180
3.180
0
-0.04(-1.18%)
Nov 13, 2008
3.071
3.251
2.990
3.218
142,069
+0.15(+4.79%)
Nov 12, 2008
3.474
3.474
3.071
3.071
305,909
-0.39(-11.18%)
Nov 11, 2008
3.681
3.681
3.442
3.458
150,819
-0.22(-6.07%)
Nov 10, 2008
3.589
3.736
3.529
3.681
225,351
+0.19(+5.30%)
Nov 07, 2008
3.649
3.703
3.496
3.496
132,810
-0.13(-3.60%)
Nov 06, 2008
3.796
3.812
3.213
3.627
254,868
-0.20(-5.26%)
Nov 05, 2008
3.790
3.964
3.757
3.828
215,882
-0.01(-0.14%)
Nov 04, 2008
4.008
4.008
3.812
3.834
226,943
-0.08(-2.09%)
Nov 03, 2008
3.877
4.052
3.817
3.915
284,454
+0.02(+0.56%)
Oct 31, 2008
3.485
3.894
3.447
3.894
262,247
+0.46(+13.31%)
Oct 30, 2008
3.659
3.659
3.322
3.436
353,028
-0.29(-7.88%)
Oct 29, 2008
3.589
3.763
3.556
3.730
178,085
+0.14(+3.95%)
Oct 28, 2008
3.556
3.594
3.409
3.589
149,194
+0.08(+2.17%)
Oct 27, 2008
3.567
3.610
3.512
3.512
135,405
-0.03(-0.77%)
Oct 24, 2008
3.572
3.757
3.540
3.540
95,910
-0.14(-3.70%)
Oct 23, 2008
3.649
3.785
3.610
3.676
125,134
-0.01(-0.15%)
Oct 22, 2008
3.801
3.839
3.654
3.681
84,069
-0.10(-2.73%)
Oct 21, 2008
3.823
3.823
3.736
3.785
83,103
-0.07(-1.84%)
Oct 20, 2008
3.725
3.855
3.698
3.855
133,188
+0.08(+2.16%)
Oct 17, 2008
3.676
3.866
3.676
3.774
138,146
+0.01(+0.29%)
Oct 16, 2008
3.616
3.855
3.616
3.763
211,762
+0.13(+3.44%)
Oct 15, 2008
3.790
3.828
3.638
3.638
170,284
-0.10(-2.77%)
Oct 14, 2008
3.850
3.861
3.741
3.741
183,219
-0.09(-2.41%)
Oct 13, 2008
3.621
3.834
3.621
3.834
187,015
+0.30(+8.47%)
Oct 10, 2008
3.491
3.719
3.267
3.534
349,323
+0.02(+0.62%)
Oct 09, 2008
3.747
3.779
3.512
3.512
229,066
-0.20(-5.43%)
Oct 08, 2008
3.638
3.894
3.605
3.714
254,596
-0.02(-0.58%)
Oct 07, 2008
3.496
3.736
3.496
3.736
257,571
+0.27(+7.69%)
Oct 06, 2008
3.714
3.714
3.251
3.469
394,146
-0.25(-6.60%)
Oct 03, 2008
3.817
3.845
3.708
3.714
0
-0.05(-1.30%)
Oct 02, 2008
3.839
3.839
3.736
3.763
148,700
-0.10(-2.68%)
Oct 01, 2008
3.806
3.866
3.752
3.866
130,331
+0.09(+2.31%)
Sep 30, 2008
3.654
3.812
3.654
3.779
129,528
+0.13(+3.58%)
Sep 29, 2008
3.757
3.926
3.589
3.649
240,113
-0.16(-4.29%)
Sep 26, 2008
3.757
3.877
3.757
3.812
0
+0.04(+1.01%)
Sep 25, 2008
3.741
3.828
3.730
3.774
135,742
+0.03(+0.73%)
Sep 24, 2008
3.757
3.861
3.747
3.747
138,675
-0.07(-1.71%)
Sep 23, 2008
3.703
3.948
3.703
3.812
230,041
+0.08(+2.04%)
Sep 22, 2008
3.779
3.796
3.676
3.736
200,415
-0.04(-1.15%)
Sep 19, 2008
4.335
4.335
3.779
3.779
0
-0.25(-6.09%)
Sep 18, 2008
3.970
4.084
3.834
4.024
346,886
+0.15(+3.94%)
Sep 17, 2008
3.752
4.019
3.752
3.872
270,947
+0.00(+0.00%)
Sep 16, 2008
3.687
3.872
3.670
3.872
223,593
+0.18(+4.87%)
Sep 15, 2008
3.779
3.834
3.687
3.692
157,428
-0.12(-3.14%)
Sep 12, 2008
3.752
3.861
3.741
3.812
157,090
-0.03(-0.71%)
Sep 11, 2008
3.757
3.839
3.757
3.839
181,622
+0.04(+1.00%)
Sep 10, 2008
3.915
3.915
3.790
3.801
166,795
-0.04(-1.13%)
Sep 09, 2008
4.182
4.182
3.845
3.845
278,853
-0.32(-7.71%)
Sep 08, 2008
4.150
4.188
4.068
4.166
208,409
+0.13(+3.10%)
Sep 05, 2008
3.997
4.106
3.948
4.041
0
+0.08(+1.92%)
Sep 04, 2008
4.013
4.101
3.954
3.964
204,525
-0.03(-0.82%)
Sep 03, 2008
3.981
4.084
3.981
3.997
173,909
-0.01(-0.14%)
Sep 02, 2008
4.019
4.057
3.981
4.003
143,121
+0.03(+0.68%)
Aug 29, 2008
3.970
4.003
3.921
3.975
0
+0.01(+0.27%)
Aug 28, 2008
3.899
4.001
3.872
3.964
132,907
+0.06(+1.53%)
Aug 27, 2008
3.823
3.943
3.823
3.904
173,854
+0.07(+1.85%)
Aug 26, 2008
3.894
3.943
3.817
3.834
197,756
-0.10(-2.63%)
Aug 25, 2008
3.872
3.937
3.790
3.937
273,529
+0.03(+0.84%)
Aug 22, 2008
3.899
3.932
3.806
3.904
0
+0.02(+0.56%)
Aug 21, 2008
3.828
3.943
3.828
3.883
158,798
+0.05(+1.28%)
Aug 20, 2008
3.812
3.943
3.774
3.834
262,750
-0.02(-0.57%)
Aug 19, 2008
3.719
3.894
3.692
3.855
275,601
+0.08(+2.16%)
Aug 18, 2008
3.839
3.943
3.768
3.774
498,816
-0.01(-0.29%)
Aug 15, 2008
3.801
3.855
3.736
3.785
0
-0.05(-1.28%)
Aug 14, 2008
3.785
3.861
3.741
3.834
376,071
+0.05(+1.44%)
Aug 13, 2008
3.665
3.823
3.665
3.779
382,010
+0.11(+3.12%)
Aug 12, 2008
3.610
3.747
3.589
3.665
400,865
+0.08(+2.28%)
Aug 11, 2008
3.529
3.643
3.387
3.583
517,086
+0.10(+2.81%)
Aug 08, 2008
3.382
3.523
3.382
3.485
590,465
+0.10(+2.89%)
Aug 07, 2008
3.300
3.458
3.300
3.387
331,644
+0.07(+2.13%)
Aug 06, 2008
3.273
3.376
3.267
3.316
281,787
-0.01(-0.16%)
Aug 05, 2008
3.229
3.368
3.207
3.322
380,269
+0.07(+2.01%)
Aug 04, 2008
3.316
3.316
3.207
3.256
283,998
-0.01(-0.33%)
Aug 01, 2008
3.289
3.322
3.235
3.267
313,644
-0.03(-0.83%)
Jul 31, 2008
3.224
3.376
3.224
3.295
350,243
+0.09(+2.89%)
Jul 30, 2008
3.180
3.284
3.126
3.202
440,775
+0.03(+1.03%)
Jul 29, 2008
3.169
3.197
3.060
3.169
388,231
+0.11(+3.74%)
Jul 28, 2008
3.218
3.235
3.055
3.055
619,244
-0.14(-4.27%)
Jul 25, 2008
3.246
3.371
3.186
3.191
932,971
+0.04(+1.38%)
Jul 24, 2008
3.627
3.659
3.050
3.148
1,793,561
-1.12(-26.28%)
Jul 23, 2008
4.084
4.269
4.030
4.269
445,314
+0.19(+4.53%)
Jul 22, 2008
3.894
4.106
3.839
4.084
403,667
+0.21(+5.49%)
Jul 21, 2008
3.812
3.894
3.812
3.872
188,240
+0.05(+1.28%)
Jul 18, 2008
3.866
3.894
3.730
3.823
157,544
-0.04(-1.13%)
Jul 17, 2008
3.649
3.866
3.583
3.866
391,379
+0.21(+5.65%)
Jul 16, 2008
3.534
3.659
3.485
3.659
183,618
+0.14(+3.86%)
Jul 15, 2008
3.485
3.594
3.431
3.523
177,541
+0.04(+1.25%)
Jul 14, 2008
3.512
3.551
3.431
3.480
227,633
+0.03(+0.79%)
Jul 11, 2008
3.458
3.496
3.393
3.453
338,679
-0.07(-1.86%)
Jul 10, 2008
3.627
3.659
3.420
3.518
505,871
-0.15(-4.01%)
Jul 09, 2008
3.708
3.725
3.654
3.665
135,169
-0.05(-1.46%)
Jul 08, 2008
3.649
3.747
3.583
3.719
297,033
+0.05(+1.34%)
Jul 07, 2008
3.790
3.823
3.649
3.670
353,115
-0.08(-2.03%)
Jul 04, 2008
3.752
3.812
3.730
3.747
247,115
+0.00(+0.00%)
Jul 03, 2008
3.752
3.812
3.730
3.747
247,115
-0.04(-1.01%)
Jul 02, 2008
3.812
3.855
3.747
3.785
409,527
-0.05(-1.42%)
Jul 01, 2008
3.812
3.861
3.730
3.839
600,741
-0.01(-0.14%)
Jun 30, 2008
3.997
4.046
3.823
3.845
384,632
-0.11(-2.75%)
Jun 27, 2008
4.003
4.101
3.899
3.954
3,769,026
-0.03(-0.68%)
Jun 26, 2008
3.964
4.166
3.921
3.981
1,122,952
-0.01(-0.14%)
Jun 25, 2008
3.937
3.986
3.937
3.986
441,474
+0.05(+1.24%)
Jun 24, 2008
3.845
3.959
3.839
3.937
284,470
+0.07(+1.83%)
Jun 23, 2008
3.845
3.921
3.785
3.866
267,276
+0.08(+2.16%)
Jun 20, 2008
3.845
3.959
3.785
3.785
642,411
-0.10(-2.52%)
Jun 19, 2008
3.872
3.899
3.839
3.883
229,864
+0.01(+0.14%)
Jun 18, 2008
3.877
3.904
3.861
3.877
399,907
-0.02(-0.42%)
Jun 17, 2008
3.937
3.981
3.894
3.894
234,371
-0.05(-1.24%)
Jun 16, 2008
4.030
4.030
3.932
3.943
167,943
-0.08(-2.03%)
Jun 13, 2008
3.904
4.030
3.904
4.024
260,904
+0.16(+4.08%)
Jun 12, 2008
3.943
4.008
3.866
3.866
267,098
-0.03(-0.70%)
Jun 11, 2008
3.975
4.003
3.893
3.894
273,415
-0.08(-2.05%)
Jun 10, 2008
4.003
4.041
3.954
3.975
243,925
-0.03(-0.82%)
Jun 09, 2008
4.046
4.122
4.003
4.008
268,944
-0.05(-1.21%)
Jun 06, 2008
4.144
4.193
4.046
4.057
277,367
-0.13(-3.12%)
Jun 05, 2008
4.182
4.237
4.117
4.188
233,429
-0.03(-0.65%)
Jun 04, 2008
4.209
4.258
4.171
4.215
244,730
+0.03(+0.65%)
Jun 03, 2008
4.128
4.204
4.128
4.188
362,252
+0.08(+1.99%)
Jun 02, 2008
4.166
4.182
4.084
4.106
333,949
-0.05(-1.31%)
May 30, 2008
4.188
4.264
4.150
4.160
377,163
-0.03(-0.78%)
May 29, 2008
4.286
4.335
4.182
4.193
238,126
-0.10(-2.28%)
May 28, 2008
4.335
4.356
4.182
4.291
236,830
-0.01(-0.25%)
May 27, 2008
4.166
4.302
4.166
4.302
230,722
+0.13(+3.13%)
May 26, 2008
4.101
4.220
4.101
4.171
0
+0.00(+0.00%)
May 23, 2008
4.101
4.220
4.101
4.171
172,761
+0.04(+1.06%)
May 22, 2008
4.090
4.264
4.084
4.128
437,462
+0.04(+1.07%)
May 21, 2008
4.139
4.182
4.046
4.084
657,859
-0.03(-0.79%)
May 20, 2008
4.111
4.155
4.084
4.117
339,109
+0.00(+0.00%)
May 19, 2008
4.139
4.150
4.073
4.117
534,452
-0.04(-1.05%)
May 16, 2008
4.117
4.209
4.084
4.160
497,689
+0.05(+1.33%)
May 15, 2008
4.128
4.150
4.090
4.106
275,639
-0.03(-0.66%)
May 14, 2008
4.128
4.166
4.111
4.133
373,797
+0.01(+0.13%)
May 13, 2008
4.079
4.166
4.057
4.128
583,562
+0.07(+1.61%)
May 12, 2008
3.948
4.062
3.932
4.062
588,415
+0.12(+3.04%)
May 09, 2008
3.964
4.057
3.894
3.943
391,702
-0.01(-0.28%)
May 08, 2008
3.964
4.003
3.823
3.954
706,030
+0.03(+0.83%)
May 07, 2008
4.057
4.128
3.921
3.921
719,475
-0.15(-3.61%)
May 06, 2008
4.084
4.128
4.041
4.068
668,552
-0.01(-0.27%)
May 05, 2008
4.171
4.269
4.057
4.079
979,431
-0.09(-2.09%)
May 02, 2008
4.133
4.244
4.030
4.166
809,029
+0.08(+1.86%)
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.