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
Cognex Cp
(NQ:
CGNX
)
45.23
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
5.766
5.879
5.713
5.818
1,180,373
+0.02(+0.30%)
Apr 27, 2006
5.722
5.879
5.624
5.801
1,911,669
+0.03(+0.61%)
Apr 26, 2006
5.620
5.858
5.578
5.766
3,536,943
+0.15(+2.68%)
Apr 25, 2006
5.921
6.237
5.558
5.615
6,081,676
-0.73(-11.55%)
Apr 24, 2006
6.375
6.430
6.248
6.349
1,025,614
-0.00(-0.07%)
Apr 21, 2006
6.462
6.517
6.320
6.353
1,042,928
-0.11(-1.76%)
Apr 20, 2006
6.244
6.478
6.244
6.467
1,257,819
+0.19(+2.99%)
Apr 19, 2006
6.176
6.294
6.122
6.279
823,187
+0.13(+2.09%)
Apr 18, 2006
6.135
6.159
6.093
6.150
1,082,677
+0.02(+0.25%)
Apr 17, 2006
6.198
6.218
6.096
6.135
1,108,735
-0.08(-1.30%)
Apr 13, 2006
6.146
6.279
6.039
6.216
591,739
+0.08(+1.32%)
Apr 12, 2006
6.047
6.178
6.010
6.135
411,719
+0.09(+1.44%)
Apr 11, 2006
6.135
6.196
6.006
6.047
723,563
-0.06(-1.04%)
Apr 10, 2006
6.360
6.362
6.091
6.111
1,033,181
-0.25(-3.95%)
Apr 07, 2006
6.552
6.552
6.301
6.362
785,289
-0.18(-2.80%)
Apr 06, 2006
6.497
6.550
6.451
6.545
671,008
+0.03(+0.44%)
Apr 05, 2006
6.458
6.517
6.430
6.517
744,656
+0.06(+0.98%)
Apr 04, 2006
6.469
6.526
6.430
6.454
738,605
+0.00(+0.03%)
Apr 03, 2006
6.471
6.550
6.445
6.451
1,002,296
-0.02(-0.30%)
Mar 31, 2006
6.281
6.484
6.281
6.471
1,406,948
+0.14(+2.24%)
Mar 30, 2006
6.222
6.362
6.207
6.329
1,369,654
+0.14(+2.19%)
Mar 29, 2006
6.089
6.205
6.089
6.194
836,352
+0.09(+1.47%)
Mar 28, 2006
6.109
6.168
6.091
6.104
495,294
-0.01(-0.14%)
Mar 27, 2006
6.165
6.174
6.082
6.113
611,733
-0.09(-1.51%)
Mar 24, 2006
6.146
6.207
6.085
6.207
478,681
+0.07(+1.17%)
Mar 23, 2006
6.128
6.152
6.074
6.135
951,352
-0.02(-0.35%)
Mar 22, 2006
6.091
6.183
6.069
6.157
562,017
+0.04(+0.64%)
Mar 21, 2006
6.213
6.229
6.074
6.117
887,547
-0.12(-1.86%)
Mar 20, 2006
6.185
6.237
6.176
6.233
741,995
+0.03(+0.49%)
Mar 17, 2006
6.216
6.240
6.168
6.202
1,818,764
+0.02(+0.39%)
Mar 16, 2006
6.244
6.268
6.152
6.178
2,572,279
-0.07(-1.08%)
Mar 15, 2006
6.242
6.277
6.183
6.246
621,585
-0.01(-0.10%)
Mar 14, 2006
6.220
6.264
6.178
6.253
717,847
+0.04(+0.60%)
Mar 13, 2006
6.277
6.331
6.207
6.216
793,877
-0.02(-0.35%)
Mar 10, 2006
6.207
6.270
6.194
6.237
543,732
+0.02(+0.25%)
Mar 09, 2006
6.176
6.259
6.113
6.222
795,765
+0.05(+0.85%)
Mar 08, 2006
6.246
6.246
6.159
6.170
1,319,274
-0.08(-1.26%)
Mar 07, 2006
6.331
6.366
6.213
6.248
1,494,402
-0.09(-1.34%)
Mar 06, 2006
6.377
6.377
6.309
6.333
853,569
-0.01(-0.14%)
Mar 03, 2006
6.264
6.392
6.242
6.342
2,864,464
+0.06(+0.90%)
Mar 02, 2006
6.255
6.303
6.222
6.285
1,079,906
+0.02(+0.38%)
Mar 01, 2006
6.047
6.264
6.004
6.261
1,996,191
+0.26(+4.25%)
Feb 28, 2006
6.076
6.186
5.984
6.006
1,099,235
-0.07(-1.15%)
Feb 27, 2006
6.093
6.200
6.058
6.076
713,299
-0.02(-0.25%)
Feb 24, 2006
5.999
6.109
5.999
6.091
603,721
+0.08(+1.27%)
Feb 23, 2006
6.067
6.076
6.004
6.015
709,992
-0.09(-1.54%)
Feb 22, 2006
6.058
6.133
6.004
6.109
508,343
+0.09(+1.49%)
Feb 21, 2006
6.096
6.157
6.004
6.019
723,682
-0.09(-1.39%)
Feb 17, 2006
6.194
6.205
6.091
6.104
574,462
-0.07(-1.10%)
Feb 16, 2006
6.176
6.264
6.146
6.172
712,712
+0.01(+0.11%)
Feb 15, 2006
6.120
6.205
6.091
6.165
845,311
+0.02(+0.39%)
Feb 14, 2006
6.137
6.196
6.015
6.141
849,181
+0.04(+0.61%)
Feb 13, 2006
6.130
6.205
6.104
6.104
809,941
-0.07(-1.17%)
Feb 10, 2006
6.076
6.198
6.054
6.176
1,695,523
+0.08(+1.29%)
Feb 09, 2006
6.296
6.329
6.093
6.098
1,450,045
-0.20(-3.22%)
Feb 08, 2006
6.133
6.336
6.133
6.301
944,747
+0.14(+2.30%)
Feb 07, 2006
6.189
6.272
6.059
6.159
1,520,799
-0.06(-0.95%)
Feb 06, 2006
6.178
6.244
6.135
6.218
1,185,338
+0.02(+0.39%)
Feb 03, 2006
6.336
6.368
6.170
6.194
1,433,592
-0.16(-2.48%)
Feb 02, 2006
6.362
6.384
6.288
6.351
953,051
-0.01(-0.14%)
Feb 01, 2006
6.331
6.440
6.314
6.360
1,046,176
-0.01(-0.17%)
Jan 31, 2006
6.331
6.432
6.331
6.371
1,108,099
+0.01(+0.17%)
Jan 30, 2006
6.397
6.497
6.331
6.360
1,683,930
-0.05(-0.72%)
Jan 27, 2006
6.072
6.493
6.074
6.406
3,081,993
+0.33(+5.50%)
Jan 26, 2006
6.467
6.288
5.934
6.072
7,522,336
-0.40(-6.11%)
Jan 25, 2006
6.519
6.526
6.432
6.467
1,299,253
-0.00(-0.07%)
Jan 24, 2006
6.475
6.593
6.438
6.471
1,356,595
+0.03(+0.44%)
Jan 23, 2006
6.537
6.537
6.355
6.443
1,253,939
-0.01(-0.17%)
Jan 20, 2006
6.580
6.604
6.445
6.454
883,168
-0.09(-1.43%)
Jan 19, 2006
6.534
6.637
6.467
6.547
1,080,291
+0.06(+0.94%)
Jan 18, 2006
6.443
6.593
6.397
6.486
1,270,717
-0.02(-0.27%)
Jan 17, 2006
6.554
6.591
6.484
6.504
882,710
-0.05(-0.77%)
Jan 13, 2006
6.537
6.652
6.517
6.554
821,703
-0.01(-0.13%)
Jan 12, 2006
6.617
6.633
6.517
6.563
1,632,002
-0.12(-1.80%)
Jan 11, 2006
6.790
6.868
6.595
6.683
2,656,522
-0.06(-0.87%)
Jan 10, 2006
6.440
6.818
6.257
6.742
7,165,150
-0.29(-4.16%)
Jan 09, 2006
7.058
7.257
6.849
7.034
2,110,747
+0.00(+0.03%)
Jan 06, 2006
6.877
7.065
6.877
7.032
986,003
+0.19(+2.74%)
Jan 05, 2006
6.611
6.921
6.606
6.844
2,253,047
+0.21(+3.23%)
Jan 04, 2006
6.447
6.768
6.447
6.630
1,118,020
+0.13(+2.05%)
Jan 03, 2006
6.619
6.668
6.382
6.497
1,732,634
-0.07(-1.10%)
Dec 30, 2005
6.609
6.654
6.427
6.569
806,606
-0.08(-1.15%)
Dec 29, 2005
6.657
6.737
6.606
6.646
322,617
-0.03(-0.46%)
Dec 28, 2005
6.648
6.700
6.530
6.676
291,772
+0.05(+0.72%)
Dec 27, 2005
6.868
6.923
6.628
6.628
567,513
-0.22(-3.25%)
Dec 23, 2005
6.796
6.888
6.777
6.851
247,585
+0.09(+1.39%)
Dec 22, 2005
6.785
6.860
6.652
6.757
623,637
-0.04(-0.64%)
Dec 21, 2005
6.768
6.890
6.707
6.801
641,840
+0.00(+0.00%)
Dec 20, 2005
6.794
6.932
6.772
6.801
465,425
-0.03(-0.42%)
Dec 19, 2005
6.831
6.964
6.726
6.829
784,804
-0.05(-0.79%)
Dec 16, 2005
6.873
6.947
6.753
6.884
1,937,044
+0.03(+0.41%)
Dec 15, 2005
7.047
7.050
6.781
6.855
869,528
-0.19(-2.70%)
Dec 14, 2005
7.050
7.139
6.989
7.045
1,421,326
+0.06(+0.84%)
Dec 13, 2005
6.914
7.117
6.844
6.986
3,824,758
+0.46(+7.06%)
Dec 12, 2005
6.436
6.558
6.436
6.526
557,193
+0.07(+1.15%)
Dec 09, 2005
6.244
6.491
6.244
6.451
845,279
+0.17(+2.78%)
Dec 08, 2005
6.506
6.554
6.237
6.277
1,379,213
-0.19(-2.90%)
Dec 07, 2005
6.635
6.685
6.382
6.464
1,279,676
-0.13(-2.02%)
Dec 06, 2005
6.637
6.709
6.576
6.598
709,689
-0.04(-0.59%)
Dec 05, 2005
6.801
6.801
6.558
6.637
1,032,884
-0.20(-2.91%)
Dec 02, 2005
6.833
6.866
6.716
6.836
561,637
-0.03(-0.48%)
Dec 01, 2005
6.774
6.921
6.735
6.868
1,012,711
+0.11(+1.68%)
Nov 30, 2005
6.766
6.774
6.521
6.755
1,030,799
+0.02(+0.32%)
Nov 29, 2005
6.713
6.753
6.626
6.733
868,286
+0.07(+1.05%)
Nov 28, 2005
6.864
6.864
6.654
6.663
1,051,888
-0.15(-2.21%)
Nov 25, 2005
6.750
6.833
6.750
6.814
84,504
+0.04(+0.61%)
Nov 23, 2005
6.744
6.877
6.744
6.772
478,635
+0.00(+0.00%)
Nov 22, 2005
6.746
6.799
6.698
6.772
755,686
+0.07(+1.11%)
Nov 21, 2005
6.711
6.746
6.685
6.698
1,035,591
-0.00(-0.07%)
Nov 18, 2005
6.687
6.750
6.670
6.702
916,051
+0.05(+0.82%)
Nov 17, 2005
6.604
6.698
6.567
6.648
1,301,035
+0.04(+0.66%)
Nov 16, 2005
6.554
6.646
6.547
6.604
652,004
+0.05(+0.80%)
Nov 15, 2005
6.711
6.764
6.547
6.552
778,446
-0.19(-2.88%)
Nov 14, 2005
6.729
6.816
6.722
6.746
667,549
+0.01(+0.10%)
Nov 11, 2005
6.755
6.792
6.694
6.740
244,731
-0.06(-0.93%)
Nov 10, 2005
6.692
6.860
6.604
6.803
1,108,410
+0.09(+1.37%)
Nov 09, 2005
6.635
6.748
6.602
6.711
666,258
+0.03(+0.49%)
Nov 08, 2005
6.591
6.722
6.550
6.678
633,219
+0.02(+0.33%)
Nov 07, 2005
6.731
6.766
6.624
6.657
1,266,384
-0.04(-0.55%)
Nov 04, 2005
6.602
6.718
6.593
6.694
1,128,317
+0.11(+1.66%)
Nov 03, 2005
6.478
6.593
6.478
6.585
1,139,328
+0.17(+2.58%)
Nov 02, 2005
6.189
6.475
6.189
6.419
789,700
+0.26(+4.22%)
Nov 01, 2005
6.200
6.257
6.104
6.159
757,243
-0.08(-1.29%)
Oct 31, 2005
6.152
6.275
6.117
6.240
935,147
+0.12(+1.93%)
Oct 28, 2005
5.989
6.161
5.899
6.122
635,225
+0.19(+3.13%)
Oct 27, 2005
6.109
6.168
5.879
5.936
1,131,637
-0.21(-3.44%)
Oct 26, 2005
6.189
6.283
6.056
6.148
957,013
-0.10(-1.57%)
Oct 25, 2005
6.268
6.290
6.152
6.246
697,327
-0.06(-0.97%)
Oct 24, 2005
6.168
6.307
6.117
6.307
505,449
+0.16(+2.59%)
Oct 21, 2005
6.056
6.244
6.056
6.148
770,174
+0.06(+1.04%)
Oct 20, 2005
6.043
6.144
5.919
6.085
1,159,857
+0.06(+0.94%)
Oct 19, 2005
6.045
6.078
5.847
6.028
2,248,508
-0.06(-0.93%)
Oct 18, 2005
6.261
6.462
5.855
6.085
2,572,998
-0.29(-4.55%)
Oct 17, 2005
6.406
6.406
6.178
6.375
1,103,449
-0.05(-0.78%)
Oct 14, 2005
6.556
6.556
6.288
6.425
1,192,140
-0.07(-1.14%)
Oct 13, 2005
6.294
6.561
6.205
6.499
2,701,026
+0.18(+2.87%)
Oct 12, 2005
6.314
6.397
6.111
6.318
1,043,780
-0.03(-0.55%)
Oct 11, 2005
6.604
6.628
6.351
6.353
756,231
-0.23(-3.55%)
Oct 10, 2005
6.589
6.683
6.436
6.587
875,679
+0.03(+0.47%)
Oct 07, 2005
6.497
6.615
6.292
6.556
974,149
+0.09(+1.42%)
Oct 06, 2005
6.630
6.718
6.410
6.464
1,293,738
-0.13(-1.99%)
Oct 05, 2005
6.644
6.818
6.401
6.595
817,989
-0.09(-1.31%)
Oct 04, 2005
6.825
6.927
6.668
6.683
818,447
-0.13(-1.89%)
Oct 03, 2005
6.552
6.816
6.519
6.812
1,139,296
+0.25(+3.76%)
Sep 30, 2005
6.499
6.626
6.362
6.565
829,957
+0.11(+1.69%)
Sep 29, 2005
6.312
6.473
6.233
6.456
461,220
+0.11(+1.75%)
Sep 28, 2005
6.251
6.412
6.183
6.344
588,024
+0.08(+1.22%)
Sep 27, 2005
6.445
6.460
6.168
6.268
631,387
-0.15(-2.28%)
Sep 26, 2005
6.373
6.484
6.268
6.414
1,184,679
+0.08(+1.28%)
Sep 23, 2005
6.333
6.377
6.192
6.333
504,436
+0.02(+0.28%)
Sep 22, 2005
6.316
6.438
6.233
6.316
690,873
-0.10(-1.50%)
Sep 21, 2005
6.650
6.659
6.357
6.412
683,535
-0.27(-4.02%)
Sep 20, 2005
6.635
6.849
6.604
6.681
739,980
+0.06(+0.96%)
Sep 19, 2005
6.805
6.842
6.576
6.617
729,779
-0.21(-3.01%)
Sep 16, 2005
6.615
6.823
6.565
6.823
3,100,745
+0.23(+3.48%)
Sep 15, 2005
6.449
6.604
6.449
6.593
971,497
+0.13(+1.96%)
Sep 14, 2005
6.574
6.606
6.392
6.467
802,489
-0.10(-1.59%)
Sep 13, 2005
6.823
6.823
6.545
6.571
910,531
-0.29(-4.26%)
Sep 12, 2005
6.648
6.877
6.604
6.864
991,857
+0.19(+2.85%)
Sep 09, 2005
6.556
6.709
6.545
6.674
890,497
+0.12(+1.76%)
Sep 08, 2005
6.563
6.593
6.444
6.558
767,334
-0.03(-0.46%)
Sep 07, 2005
6.728
6.755
6.543
6.589
773,943
-0.16(-2.33%)
Sep 06, 2005
6.644
6.785
6.613
6.746
766,999
+0.12(+1.81%)
Sep 02, 2005
6.493
6.696
6.493
6.626
766,427
+0.11(+1.64%)
Sep 01, 2005
6.506
6.550
6.408
6.519
763,143
+0.02(+0.37%)
Aug 31, 2005
6.430
6.589
6.268
6.495
951,604
+0.08(+1.19%)
Aug 30, 2005
6.482
6.523
6.285
6.419
673,412
-0.08(-1.21%)
Aug 29, 2005
6.486
6.541
6.347
6.497
839,049
+0.01(+0.13%)
Aug 26, 2005
6.617
6.622
6.451
6.488
828,304
-0.14(-2.17%)
Aug 25, 2005
6.613
6.707
6.595
6.633
887,849
+0.01(+0.13%)
Aug 24, 2005
6.711
6.836
6.615
6.624
583,659
-0.06(-0.85%)
Aug 23, 2005
6.768
6.794
6.670
6.681
579,335
-0.11(-1.58%)
Aug 22, 2005
6.755
6.842
6.726
6.788
612,946
+0.08(+1.20%)
Aug 19, 2005
6.613
6.807
6.613
6.707
522,401
+0.08(+1.19%)
Aug 18, 2005
6.705
6.713
6.563
6.628
842,906
-0.12(-1.75%)
Aug 17, 2005
6.639
6.799
6.617
6.746
617,962
+0.10(+1.44%)
Aug 16, 2005
6.855
6.864
6.591
6.650
1,012,821
-0.20(-2.93%)
Aug 15, 2005
6.733
6.857
6.674
6.851
732,463
+0.11(+1.59%)
Aug 12, 2005
6.718
6.790
6.648
6.744
796,227
+0.00(+0.03%)
Aug 11, 2005
6.831
6.868
6.742
6.742
1,106,074
-0.10(-1.53%)
Aug 10, 2005
6.866
6.980
6.753
6.847
723,632
+0.01(+0.10%)
Aug 09, 2005
6.827
6.895
6.779
6.840
529,839
+0.03(+0.51%)
Aug 08, 2005
6.844
6.855
6.726
6.805
892,970
+0.03(+0.39%)
Aug 05, 2005
6.925
6.956
6.760
6.779
1,034,633
-0.16(-2.36%)
Aug 04, 2005
7.205
7.207
6.860
6.943
903,743
-0.29(-3.99%)
Aug 03, 2005
7.290
7.309
7.198
7.231
989,741
-0.07(-0.96%)
Aug 02, 2005
7.207
7.309
7.157
7.301
638,638
+0.05(+0.63%)
Aug 01, 2005
7.248
7.331
7.165
7.255
744,088
-0.03(-0.42%)
Jul 29, 2005
7.191
7.312
7.187
7.285
1,274,189
+0.04(+0.54%)
Jul 28, 2005
7.034
7.246
6.993
7.246
577,347
+0.21(+3.01%)
Jul 27, 2005
7.100
7.150
6.901
7.034
830,067
-0.01(-0.12%)
Jul 26, 2005
6.947
7.150
6.947
7.043
928,885
+0.05(+0.75%)
Jul 25, 2005
7.163
7.257
6.925
6.991
1,180,533
-0.20(-2.76%)
Jul 22, 2005
7.194
7.205
6.805
7.189
1,905,343
+0.02(+0.24%)
Jul 21, 2005
7.113
7.362
7.109
7.172
3,946,542
-0.17(-2.35%)
Jul 20, 2005
6.853
7.371
6.716
7.344
9,325,774
+1.03(+16.28%)
Jul 19, 2005
6.198
6.331
6.194
6.316
623,422
+0.14(+2.26%)
Jul 18, 2005
6.270
6.285
6.172
6.176
775,533
-0.10(-1.60%)
Jul 15, 2005
6.183
6.277
6.183
6.277
621,896
+0.04(+0.63%)
Jul 14, 2005
6.202
6.270
6.189
6.237
732,285
+0.11(+1.82%)
Jul 13, 2005
6.102
6.137
5.949
6.126
952,735
-0.01(-0.11%)
Jul 12, 2005
6.135
6.202
6.080
6.133
678,130
-0.05(-0.88%)
Jul 11, 2005
6.026
6.187
5.993
6.187
935,779
+0.20(+3.28%)
Jul 08, 2005
5.644
6.004
5.644
5.991
788,981
+0.32(+5.66%)
Jul 07, 2005
5.768
5.785
5.551
5.670
1,540,517
-0.14(-2.44%)
Jul 06, 2005
5.916
5.923
5.785
5.812
580,036
-0.10(-1.63%)
Jul 05, 2005
5.705
5.908
5.668
5.908
1,003,569
+0.17(+3.05%)
Jul 01, 2005
5.731
5.834
5.676
5.733
813,940
+0.02(+0.27%)
Jun 30, 2005
5.724
5.779
5.698
5.718
764,512
+0.01(+0.23%)
Jun 29, 2005
5.698
5.783
5.655
5.705
635,903
+0.02(+0.27%)
Jun 28, 2005
5.543
5.689
5.513
5.689
714,343
+0.16(+2.88%)
Jun 27, 2005
5.609
5.609
5.484
5.530
1,174,941
-0.06(-1.02%)
Jun 24, 2005
5.790
5.827
5.558
5.587
912,185
-0.22(-3.76%)
Jun 23, 2005
5.873
5.956
5.805
5.805
710,509
-0.08(-1.41%)
Jun 22, 2005
5.851
5.936
5.836
5.888
506,021
+0.03(+0.45%)
Jun 21, 2005
5.812
5.868
5.790
5.862
470,747
+0.09(+1.55%)
Jun 20, 2005
5.772
5.862
5.751
5.772
322,635
-0.02(-0.41%)
Jun 17, 2005
5.840
5.860
5.713
5.796
1,236,533
+0.00(+0.00%)
Jun 16, 2005
5.713
5.831
5.711
5.796
1,206,866
+0.07(+1.14%)
Jun 15, 2005
5.825
5.827
5.650
5.731
1,209,596
-0.07(-1.13%)
Jun 14, 2005
5.740
5.803
5.722
5.796
384,924
+0.03(+0.57%)
Jun 13, 2005
5.740
5.847
5.709
5.764
349,682
-0.00(-0.08%)
Jun 10, 2005
5.788
5.814
5.740
5.768
360,616
-0.00(-0.08%)
Jun 09, 2005
5.735
5.794
5.676
5.772
573,275
+0.04(+0.72%)
Jun 08, 2005
5.742
5.812
5.707
5.731
782,692
-0.01(-0.19%)
Jun 07, 2005
5.740
5.879
5.716
5.742
950,702
-0.01(-0.15%)
Jun 06, 2005
5.593
5.753
5.593
5.751
894,308
+0.14(+2.49%)
Jun 03, 2005
5.703
5.705
5.609
5.611
926,320
-0.08(-1.34%)
Jun 02, 2005
5.663
5.698
5.611
5.687
981,171
+0.04(+0.66%)
Jun 01, 2005
5.655
5.672
5.589
5.650
850,139
-0.02(-0.31%)
May 31, 2005
5.652
5.696
5.635
5.668
1,087,216
-0.00(-0.04%)
May 27, 2005
5.705
5.705
5.611
5.670
396,398
-0.00(-0.08%)
May 26, 2005
5.620
5.685
5.611
5.674
492,010
+0.10(+1.72%)
May 25, 2005
5.652
5.676
5.545
5.578
338,556
-0.09(-1.54%)
May 24, 2005
5.572
5.692
5.572
5.665
667,366
+0.06(+1.01%)
May 23, 2005
5.659
5.716
5.585
5.609
1,125,866
-0.07(-1.19%)
May 20, 2005
5.716
5.716
5.644
5.676
517,371
-0.01(-0.23%)
May 19, 2005
5.777
5.777
5.661
5.689
902,387
-0.06(-1.03%)
May 18, 2005
5.524
5.761
5.524
5.748
1,486,345
+0.16(+2.89%)
May 17, 2005
5.530
5.589
5.489
5.587
930,071
+0.01(+0.20%)
May 16, 2005
5.399
5.576
5.347
5.576
1,408,592
+0.20(+3.69%)
May 13, 2005
5.355
5.419
5.296
5.377
1,616,832
+0.02(+0.33%)
May 12, 2005
5.410
5.497
5.283
5.360
1,222,064
-0.04(-0.69%)
May 11, 2005
5.408
5.445
5.290
5.397
967,420
-0.02(-0.44%)
May 10, 2005
5.272
5.545
5.200
5.421
1,957,945
+0.15(+2.90%)
May 09, 2005
5.229
5.268
5.100
5.268
858,296
+0.05(+0.96%)
May 06, 2005
5.200
5.233
5.128
5.218
1,461,840
+0.04(+0.84%)
May 05, 2005
5.004
5.205
4.980
5.174
2,432,242
+0.20(+3.95%)
May 04, 2005
4.814
4.982
4.768
4.978
1,735,634
+0.16(+3.40%)
May 03, 2005
4.794
4.842
4.753
4.814
1,019,729
+0.00(+0.05%)
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.