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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
9.830
-0.670 (-6.38%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2017
6.530
6.590
6.530
6.560
407,005
-0.02(-0.30%)
May 30, 2017
6.540
6.609
6.540
6.580
489,367
+0.00(+0.00%)
May 26, 2017
6.550
6.580
6.540
6.580
295,464
+0.09(+1.39%)
May 25, 2017
6.530
6.550
6.480
6.490
631,293
-0.03(-0.46%)
May 24, 2017
6.460
6.530
6.450
6.520
320,715
+0.06(+0.93%)
May 23, 2017
6.580
6.580
6.460
6.460
449,904
-0.07(-1.07%)
May 22, 2017
6.520
6.556
6.480
6.530
392,876
+0.13(+2.03%)
May 19, 2017
6.440
6.454
6.380
6.400
397,869
+0.04(+0.63%)
May 18, 2017
6.420
6.420
6.330
6.360
624,594
-0.10(-1.55%)
May 17, 2017
6.450
6.500
6.400
6.460
850,683
+0.07(+1.10%)
May 16, 2017
6.330
6.390
6.330
6.390
408,836
+0.08(+1.27%)
May 15, 2017
6.390
6.395
6.280
6.310
624,077
+0.04(+0.64%)
May 12, 2017
6.290
6.310
6.250
6.270
563,372
+0.05(+0.80%)
May 11, 2017
6.200
6.235
6.180
6.220
596,504
+0.04(+0.65%)
May 10, 2017
6.160
6.200
6.160
6.180
438,043
+0.04(+0.65%)
May 09, 2017
6.150
6.180
6.110
6.140
355,168
-0.04(-0.65%)
May 08, 2017
6.210
6.220
6.160
6.180
450,410
-0.06(-0.96%)
May 05, 2017
6.180
6.240
6.160
6.240
580,742
+0.05(+0.81%)
May 04, 2017
6.200
6.230
6.150
6.190
636,778
-0.06(-0.96%)
May 03, 2017
6.320
6.320
6.230
6.250
969,485
-0.11(-1.73%)
May 02, 2017
6.350
6.370
6.340
6.360
285,732
-0.02(-0.31%)
May 01, 2017
6.450
6.490
6.341
6.380
756,623
-0.13(-2.00%)
Apr 28, 2017
6.500
6.540
6.470
6.510
457,629
-0.01(-0.15%)
Apr 27, 2017
6.560
6.560
6.510
6.520
660,581
-0.09(-1.29%)
Apr 26, 2017
6.600
6.610
6.540
6.605
851,042
-0.03(-0.53%)
Apr 25, 2017
6.700
6.710
6.630
6.640
693,538
-0.14(-2.06%)
Apr 24, 2017
6.710
6.790
6.700
6.780
774,455
-0.01(-0.15%)
Apr 21, 2017
6.770
6.790
6.731
6.790
336,202
-0.02(-0.29%)
Apr 20, 2017
6.810
6.850
6.745
6.810
266,665
-0.02(-0.29%)
Apr 19, 2017
6.910
6.910
6.830
6.830
362,803
-0.10(-1.44%)
Apr 18, 2017
6.950
6.960
6.850
6.930
341,376
-0.03(-0.43%)
Apr 17, 2017
7.000
7.030
6.940
6.960
515,544
-0.04(-0.57%)
Apr 13, 2017
7.020
7.040
6.970
7.000
302,578
+0.02(+0.29%)
Apr 12, 2017
6.950
7.000
6.900
6.980
497,057
+0.05(+0.72%)
Apr 11, 2017
6.810
6.950
6.810
6.930
578,970
+0.15(+2.21%)
Apr 10, 2017
6.770
6.809
6.710
6.780
461,017
-0.02(-0.29%)
Apr 07, 2017
6.960
6.960
6.764
6.800
730,816
-0.11(-1.52%)
Apr 06, 2017
6.890
6.910
6.870
6.905
227,169
-0.02(-0.36%)
Apr 05, 2017
6.880
6.930
6.860
6.930
414,076
-0.01(-0.14%)
Apr 04, 2017
6.930
6.949
6.890
6.940
286,306
+0.05(+0.73%)
Apr 03, 2017
6.880
6.920
6.870
6.890
396,080
-0.01(-0.14%)
Mar 31, 2017
6.880
6.915
6.873
6.900
316,619
+0.05(+0.73%)
Mar 30, 2017
6.880
6.929
6.850
6.850
374,701
-0.05(-0.72%)
Mar 29, 2017
6.840
6.920
6.840
6.900
205,147
+0.03(+0.44%)
Mar 28, 2017
6.870
6.900
6.850
6.870
540,644
+0.01(+0.15%)
Mar 27, 2017
6.840
6.870
6.820
6.860
432,072
+0.13(+1.93%)
Mar 24, 2017
6.700
6.760
6.690
6.730
274,287
+0.04(+0.60%)
Mar 23, 2017
6.720
6.720
6.670
6.690
411,323
+0.01(+0.15%)
Mar 22, 2017
6.660
6.690
6.650
6.680
212,725
+0.02(+0.30%)
Mar 21, 2017
6.640
6.680
6.640
6.660
567,714
+0.05(+0.83%)
Mar 20, 2017
6.610
6.620
6.575
6.605
302,130
+0.03(+0.38%)
Mar 17, 2017
6.560
6.600
6.560
6.580
323,475
+0.01(+0.15%)
Mar 16, 2017
6.620
6.630
6.550
6.570
400,643
+0.00(+0.00%)
Mar 15, 2017
6.400
6.580
6.370
6.570
598,789
+0.18(+2.82%)
Mar 14, 2017
6.430
6.460
6.385
6.390
425,470
-0.03(-0.47%)
Mar 13, 2017
6.450
6.460
6.420
6.420
264,746
-0.04(-0.62%)
Mar 10, 2017
6.420
6.470
6.395
6.460
527,469
+0.03(+0.47%)
Mar 09, 2017
6.520
6.540
6.410
6.430
790,162
-0.12(-1.83%)
Mar 08, 2017
6.580
6.580
6.530
6.550
363,118
-0.08(-1.21%)
Mar 07, 2017
6.650
6.670
6.610
6.630
514,238
-0.10(-1.49%)
Mar 06, 2017
6.750
6.760
6.705
6.730
774,139
-0.06(-0.88%)
Mar 03, 2017
6.710
6.800
6.675
6.790
600,852
+0.09(+1.34%)
Mar 02, 2017
6.920
6.950
6.690
6.700
1,298,073
-0.26(-3.74%)
Mar 01, 2017
6.930
6.990
6.930
6.960
350,583
+0.01(+0.14%)
Feb 28, 2017
6.940
7.000
6.930
6.950
465,407
+0.07(+1.02%)
Feb 27, 2017
6.940
6.990
6.880
6.880
518,230
-0.05(-0.72%)
Feb 24, 2017
6.945
6.960
6.910
6.930
908,522
+0.03(+0.43%)
Feb 23, 2017
6.880
6.910
6.840
6.900
334,365
+0.06(+0.88%)
Feb 22, 2017
6.830
6.840
6.790
6.840
375,158
+0.04(+0.59%)
Feb 21, 2017
6.790
6.845
6.760
6.800
235,935
-0.02(-0.29%)
Feb 17, 2017
6.820
6.820
6.820
0
-0.04(-0.58%)
Feb 16, 2017
6.830
6.870
6.830
6.860
407,308
+0.05(+0.73%)
Feb 15, 2017
6.770
6.820
6.760
6.810
255,456
+0.01(+0.15%)
Feb 14, 2017
6.830
6.850
6.740
6.800
466,174
+0.03(+0.44%)
Feb 13, 2017
6.800
6.800
6.741
6.770
320,407
-0.03(-0.44%)
Feb 10, 2017
6.710
6.840
6.710
6.800
584,677
+0.09(+1.34%)
Feb 09, 2017
6.770
6.800
6.700
6.710
528,367
-0.06(-0.89%)
Feb 08, 2017
6.780
6.790
6.740
6.770
424,170
+0.04(+0.59%)
Feb 07, 2017
6.730
6.760
6.700
6.730
418,015
-0.02(-0.30%)
Feb 06, 2017
6.710
6.750
6.680
6.750
594,528
+0.11(+1.66%)
Feb 03, 2017
6.620
6.670
6.600
6.640
366,200
+0.00(+0.00%)
Feb 02, 2017
6.740
6.740
6.605
6.640
990,154
-0.03(-0.45%)
Feb 01, 2017
6.650
6.710
6.610
6.670
470,273
-0.03(-0.45%)
Jan 31, 2017
6.630
6.700
6.620
6.700
654,772
+0.19(+2.92%)
Jan 30, 2017
6.520
6.570
6.504
6.510
385,248
-0.01(-0.15%)
Jan 27, 2017
6.400
6.560
6.380
6.520
428,605
+0.13(+2.03%)
Jan 26, 2017
6.400
6.445
6.370
6.390
326,268
-0.09(-1.39%)
Jan 25, 2017
6.450
6.520
6.430
6.480
501,498
-0.06(-0.92%)
Jan 24, 2017
6.570
6.620
6.520
6.540
395,271
-0.04(-0.61%)
Jan 23, 2017
6.540
6.585
6.530
6.580
342,983
+0.04(+0.69%)
Jan 20, 2017
6.490
6.560
6.450
6.535
496,126
+0.04(+0.69%)
Jan 19, 2017
6.420
6.500
6.390
6.490
530,649
-0.01(-0.15%)
Jan 18, 2017
6.540
6.610
6.490
6.500
375,028
-0.06(-0.91%)
Jan 17, 2017
6.530
6.560
6.480
6.560
419,508
+0.16(+2.50%)
Jan 13, 2017
6.400
6.400
6.400
0
+0.00(+0.00%)
Jan 12, 2017
6.420
6.460
6.380
6.400
339,381
+0.03(+0.47%)
Jan 11, 2017
6.320
6.420
6.284
6.370
684,220
-0.02(-0.31%)
Jan 10, 2017
6.360
6.470
6.360
6.390
1,067,149
+0.05(+0.79%)
Jan 09, 2017
6.290
6.365
6.281
6.340
466,729
+0.06(+0.96%)
Jan 06, 2017
6.280
6.320
6.240
6.280
256,412
-0.07(-1.10%)
Jan 05, 2017
6.350
6.370
6.310
6.350
627,919
+0.07(+1.11%)
Jan 04, 2017
6.270
6.310
6.250
6.280
269,143
+0.05(+0.80%)
Jan 03, 2017
6.140
6.290
6.110
6.230
403,603
+0.15(+2.47%)
Dec 30, 2016
6.080
6.080
6.080
0
-0.08(-1.30%)
Dec 29, 2016
6.110
6.200
6.100
6.160
1,052,604
+0.07(+1.15%)
Dec 28, 2016
6.030
6.110
6.030
6.090
393,342
+0.04(+0.66%)
Dec 27, 2016
5.980
6.060
5.980
6.050
574,850
+0.07(+1.17%)
Dec 23, 2016
5.980
5.980
5.980
0
-0.02(-0.33%)
Dec 22, 2016
6.040
6.100
6.000
6.000
429,746
-0.08(-1.32%)
Dec 21, 2016
6.120
6.140
6.060
6.080
421,539
-0.03(-0.49%)
Dec 20, 2016
6.010
6.120
5.980
6.110
687,757
-0.01(-0.16%)
Dec 19, 2016
6.100
6.130
6.070
6.120
698,932
+0.00(+0.00%)
Dec 16, 2016
6.090
6.180
6.060
6.120
522,853
+0.02(+0.33%)
Dec 15, 2016
6.150
6.150
6.060
6.100
1,015,481
-0.31(-4.84%)
Dec 14, 2016
6.540
6.570
6.385
6.410
433,596
-0.05(-0.77%)
Dec 13, 2016
6.520
6.530
6.401
6.460
425,826
-0.05(-0.77%)
Dec 12, 2016
6.550
6.560
6.510
6.510
449,245
+0.08(+1.24%)
Dec 09, 2016
6.510
6.515
6.410
6.430
374,521
-0.05(-0.77%)
Dec 08, 2016
6.490
6.525
6.460
6.480
282,480
-0.06(-0.92%)
Dec 07, 2016
6.460
6.570
6.460
6.540
971,911
+0.18(+2.83%)
Dec 06, 2016
6.350
6.420
6.350
6.360
324,342
-0.01(-0.16%)
Dec 05, 2016
6.330
6.420
6.294
6.370
348,293
-0.01(-0.16%)
Dec 02, 2016
6.320
6.410
6.300
6.380
516,629
+0.08(+1.27%)
Dec 01, 2016
6.210
6.350
6.200
6.300
2,949,866
+0.02(+0.32%)
Nov 30, 2016
6.320
6.346
6.242
6.280
472,091
-0.06(-0.95%)
Nov 29, 2016
6.240
6.350
6.240
6.340
260,391
+0.03(+0.48%)
Nov 28, 2016
6.320
6.390
6.300
6.310
585,880
+0.03(+0.48%)
Nov 25, 2016
6.270
6.320
6.270
6.280
330,907
+0.04(+0.64%)
Nov 23, 2016
6.240
6.240
6.240
0
-0.12(-1.89%)
Nov 22, 2016
6.400
6.400
6.320
6.360
358,207
+0.04(+0.63%)
Nov 21, 2016
6.330
6.370
6.320
6.320
772,782
+0.03(+0.48%)
Nov 18, 2016
6.300
6.350
6.250
6.290
1,143,145
-0.06(-0.94%)
Nov 17, 2016
6.460
6.470
6.300
6.350
589,038
-0.09(-1.40%)
Nov 16, 2016
6.480
6.500
6.410
6.440
312,012
-0.04(-0.62%)
Nov 15, 2016
6.410
6.510
6.410
6.480
594,297
+0.07(+1.09%)
Nov 14, 2016
6.500
6.530
6.330
6.410
1,240,810
-0.23(-3.46%)
Nov 11, 2016
7.020
7.020
6.550
6.640
1,505,330
-0.42(-5.95%)
Nov 10, 2016
7.090
7.150
7.033
7.060
1,031,619
+0.00(+0.00%)
Nov 09, 2016
7.220
7.230
7.040
7.060
691,638
+0.02(+0.28%)
Nov 08, 2016
7.070
7.143
7.000
7.040
997,250
+0.01(+0.14%)
Nov 07, 2016
7.030
7.040
6.920
7.030
1,067,911
-0.04(-0.57%)
Nov 04, 2016
7.070
7.105
7.050
7.070
1,392,405
+0.02(+0.28%)
Nov 03, 2016
6.970
7.070
6.960
7.050
362,173
-0.02(-0.28%)
Nov 02, 2016
7.150
7.200
7.070
7.070
645,013
+0.02(+0.28%)
Nov 01, 2016
6.990
7.090
6.980
7.050
1,122,509
+0.21(+3.07%)
Oct 31, 2016
6.830
6.840
6.790
6.840
178,027
+0.06(+0.88%)
Oct 28, 2016
6.750
6.840
6.736
6.780
454,355
+0.05(+0.74%)
Oct 27, 2016
6.750
6.770
6.730
6.730
390,995
-0.02(-0.30%)
Oct 26, 2016
6.810
6.810
6.750
6.750
268,402
-0.07(-1.03%)
Oct 25, 2016
6.770
6.830
6.766
6.820
912,640
+0.08(+1.19%)
Oct 24, 2016
6.850
6.870
6.721
6.740
335,663
+0.00(+0.00%)
Oct 21, 2016
6.740
6.750
6.690
6.740
297,238
+0.00(+0.00%)
Oct 20, 2016
6.840
6.840
6.720
6.740
1,005,266
-0.07(-1.03%)
Oct 19, 2016
6.820
6.850
6.780
6.810
1,000,312
+0.01(+0.15%)
Oct 18, 2016
6.770
6.830
6.740
6.800
378,499
+0.09(+1.42%)
Oct 17, 2016
6.710
6.740
6.690
6.705
239,664
-0.00(-0.07%)
Oct 14, 2016
6.720
6.760
6.680
6.710
479,770
-0.02(-0.30%)
Oct 13, 2016
6.730
6.750
6.710
6.730
436,590
-0.01(-0.15%)
Oct 12, 2016
6.730
6.769
6.700
6.740
788,340
+0.02(+0.30%)
Oct 11, 2016
6.780
6.810
6.710
6.720
648,847
-0.08(-1.18%)
Oct 10, 2016
6.820
6.850
6.791
6.800
331,683
+0.05(+0.74%)
Oct 07, 2016
6.810
6.840
6.620
6.750
841,523
+0.03(+0.45%)
Oct 06, 2016
6.750
6.769
6.640
6.720
1,202,290
-0.17(-2.47%)
Oct 05, 2016
6.940
6.950
6.780
6.890
1,459,424
-0.03(-0.43%)
Oct 04, 2016
7.190
7.190
6.870
6.920
1,357,987
-0.37(-5.08%)
Oct 03, 2016
7.360
7.360
7.260
7.290
437,846
-0.10(-1.35%)
Sep 30, 2016
7.570
7.580
7.380
7.390
918,753
+0.02(+0.27%)
Sep 29, 2016
7.360
7.400
7.325
7.370
669,761
-0.03(-0.41%)
Sep 28, 2016
7.350
7.405
7.310
7.400
428,218
+0.01(+0.14%)
Sep 27, 2016
7.390
7.420
7.321
7.390
578,251
-0.05(-0.67%)
Sep 26, 2016
7.530
7.550
7.430
7.440
321,400
-0.10(-1.33%)
Sep 23, 2016
7.630
7.645
7.516
7.540
514,041
-0.11(-1.44%)
Sep 22, 2016
7.680
7.716
7.646
7.650
1,016,051
+0.03(+0.39%)
Sep 21, 2016
7.510
7.630
7.461
7.620
2,151,591
+0.24(+3.25%)
Sep 20, 2016
7.320
7.390
7.310
7.380
1,039,465
+0.02(+0.27%)
Sep 19, 2016
7.380
7.390
7.350
7.360
429,922
+0.15(+2.08%)
Sep 16, 2016
7.170
7.217
7.160
7.210
449,789
-0.06(-0.83%)
Sep 15, 2016
7.240
7.320
7.200
7.270
651,915
+0.02(+0.28%)
Sep 14, 2016
7.260
7.320
7.250
7.250
496,356
+0.03(+0.42%)
Sep 13, 2016
7.310
7.320
7.190
7.220
507,372
-0.12(-1.63%)
Sep 12, 2016
7.210
7.370
7.190
7.340
607,321
+0.06(+0.82%)
Sep 09, 2016
7.500
7.500
7.260
7.280
1,518,936
-0.28(-3.70%)
Sep 08, 2016
7.590
7.620
7.520
7.560
731,976
-0.03(-0.40%)
Sep 07, 2016
7.680
7.680
7.570
7.590
530,858
-0.11(-1.43%)
Sep 06, 2016
7.510
7.720
7.510
7.700
953,248
+0.26(+3.49%)
Sep 02, 2016
7.340
7.440
7.440
7.440
639,200
+0.22(+3.05%)
Sep 01, 2016
7.130
7.220
7.090
7.220
705,954
+0.10(+1.40%)
Aug 31, 2016
7.110
7.160
7.090
7.120
589,396
+0.01(+0.14%)
Aug 30, 2016
7.170
7.210
7.100
7.110
566,159
-0.10(-1.39%)
Aug 29, 2016
7.100
7.250
7.100
7.210
935,167
+0.07(+0.98%)
Aug 26, 2016
7.140
7.280
7.120
7.140
1,473,155
+0.04(+0.56%)
Aug 25, 2016
7.070
7.100
7.060
7.100
666,224
+0.01(+0.14%)
Aug 24, 2016
7.250
7.250
7.060
7.090
2,013,697
-0.20(-2.74%)
Aug 23, 2016
7.340
7.360
7.290
7.290
404,738
-0.01(-0.14%)
Aug 22, 2016
7.310
7.320
7.280
7.300
899,968
-0.10(-1.35%)
Aug 19, 2016
7.470
7.500
7.395
7.400
1,096,916
-0.22(-2.89%)
Aug 18, 2016
7.640
7.655
7.610
7.620
583,475
+0.02(+0.26%)
Aug 17, 2016
7.660
7.660
7.530
7.600
1,160,625
-0.07(-0.91%)
Aug 16, 2016
7.630
7.705
7.610
7.670
918,055
+0.02(+0.26%)
Aug 15, 2016
7.640
7.670
7.630
7.650
474,763
+0.03(+0.39%)
Aug 12, 2016
7.820
7.840
7.610
7.620
757,245
-0.11(-1.42%)
Aug 11, 2016
7.790
7.830
7.730
7.730
408,415
-0.07(-0.90%)
Aug 10, 2016
7.820
7.860
7.800
7.800
686,008
+0.13(+1.69%)
Aug 09, 2016
7.690
7.700
7.650
7.670
691,148
+0.05(+0.66%)
Aug 08, 2016
7.620
7.678
7.620
7.620
417,874
+0.01(+0.13%)
Aug 05, 2016
7.720
7.720
7.610
7.610
1,296,997
-0.26(-3.30%)
Aug 04, 2016
7.850
7.910
7.830
7.870
528,020
-0.01(-0.13%)
Aug 03, 2016
7.940
7.940
7.880
7.880
533,637
-0.09(-1.13%)
Aug 02, 2016
7.980
8.010
7.940
7.970
1,077,108
+0.08(+1.01%)
Aug 01, 2016
7.930
7.940
7.870
7.890
758,942
+0.02(+0.25%)
Jul 29, 2016
7.760
7.900
7.702
7.870
1,116,242
+0.12(+1.55%)
Jul 28, 2016
7.780
7.780
7.700
7.750
642,789
-0.05(-0.64%)
Jul 27, 2016
7.620
7.800
7.550
7.800
1,604,903
+0.32(+4.28%)
Jul 26, 2016
7.450
7.490
7.440
7.480
712,413
+0.06(+0.81%)
Jul 25, 2016
7.400
7.490
7.350
7.420
1,627,598
-0.06(-0.80%)
Jul 22, 2016
7.500
7.520
7.450
7.480
324,160
-0.09(-1.25%)
Jul 21, 2016
7.340
7.580
7.340
7.575
771,398
+0.20(+2.64%)
Jul 20, 2016
7.450
7.476
7.370
7.380
1,155,451
-0.22(-2.89%)
Jul 19, 2016
7.640
7.679
7.600
7.600
453,975
-0.11(-1.43%)
Jul 18, 2016
7.650
7.710
7.631
7.710
405,044
+0.02(+0.26%)
Jul 15, 2016
7.670
7.755
7.660
7.690
1,051,990
-0.05(-0.65%)
Jul 14, 2016
7.710
7.780
7.700
7.740
762,835
-0.10(-1.28%)
Jul 13, 2016
7.800
7.840
7.700
7.840
1,095,394
+0.15(+1.95%)
Jul 12, 2016
7.860
7.877
7.640
7.690
1,297,402
-0.14(-1.79%)
Jul 11, 2016
7.870
7.922
7.820
7.830
995,224
+0.01(+0.13%)
Jul 08, 2016
7.720
7.820
7.640
7.820
724,938
+0.18(+2.36%)
Jul 07, 2016
7.700
7.702
7.510
7.640
1,173,271
-0.14(-1.80%)
Jul 06, 2016
7.790
7.820
7.740
7.780
1,519,450
+0.04(+0.52%)
Jul 05, 2016
7.690
7.760
7.570
7.740
2,170,863
+0.14(+1.84%)
Jul 01, 2016
7.410
7.600
7.600
7.600
1,732,500
+0.35(+4.83%)
Jun 30, 2016
7.090
7.250
7.060
7.250
885,586
+0.24(+3.42%)
Jun 29, 2016
6.980
7.050
6.970
7.010
1,728,369
+0.21(+3.09%)
Jun 28, 2016
6.810
6.810
6.780
6.800
721,571
+0.00(+0.00%)
Jun 27, 2016
6.820
6.820
6.750
6.800
959,227
+0.00(+0.00%)
Jun 24, 2016
6.845
6.870
6.720
6.800
1,420,454
+0.19(+2.87%)
Jun 23, 2016
6.610
6.640
6.590
6.610
560,740
+0.03(+0.46%)
Jun 22, 2016
6.570
6.600
6.560
6.580
530,323
+0.03(+0.46%)
Jun 21, 2016
6.630
6.630
6.550
6.550
997,544
-0.13(-1.95%)
Jun 20, 2016
6.600
6.700
6.600
6.680
428,874
+0.03(+0.45%)
Jun 17, 2016
6.650
6.660
6.570
6.650
542,893
+0.12(+1.84%)
Jun 16, 2016
6.800
6.810
6.530
6.530
1,254,186
-0.16(-2.39%)
Jun 15, 2016
6.690
6.720
6.655
6.690
911,633
+0.04(+0.60%)
Jun 14, 2016
6.670
6.670
6.600
6.650
973,444
+0.01(+0.15%)
Jun 13, 2016
6.620
6.650
6.600
6.640
872,146
+0.03(+0.45%)
Jun 10, 2016
6.620
6.640
6.550
6.610
698,135
+0.01(+0.15%)
Jun 09, 2016
6.510
6.620
6.510
6.600
879,681
+0.10(+1.54%)
Jun 08, 2016
6.480
6.530
6.470
6.500
789,274
+0.23(+3.67%)
Jun 07, 2016
6.290
6.290
6.230
6.270
543,858
-0.04(-0.63%)
Jun 06, 2016
6.310
6.320
6.270
6.310
715,053
+0.03(+0.48%)
Jun 03, 2016
6.250
6.290
6.230
6.280
1,005,902
+0.18(+2.95%)
Jun 02, 2016
6.100
6.120
6.070
6.100
397,197
+0.03(+0.49%)
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.