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
Xpo Inc
(NY:
XPO
)
107.04
-0.08 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2013
5.734
5.835
5.700
5.752
460,307
+0.00(+0.00%)
May 30, 2013
5.724
5.831
5.634
5.752
476,542
+0.02(+0.36%)
May 29, 2013
5.752
5.821
5.696
5.731
511,371
-0.06(-0.96%)
May 28, 2013
5.700
5.838
5.679
5.786
544,721
-0.01(-0.18%)
May 24, 2013
5.880
5.880
5.748
5.797
350,072
-0.12(-1.99%)
May 23, 2013
6.080
6.108
5.848
5.914
553,328
-0.21(-3.39%)
May 22, 2013
6.177
6.232
6.087
6.122
595,390
-0.07(-1.06%)
May 21, 2013
6.326
6.326
6.125
6.187
570,275
-0.12(-1.97%)
May 20, 2013
6.135
6.371
6.118
6.312
891,463
+0.19(+3.11%)
May 17, 2013
6.142
6.177
6.090
6.122
330,281
+0.00(+0.06%)
May 16, 2013
6.056
6.167
6.039
6.118
274,378
+0.06(+0.97%)
May 15, 2013
5.976
6.125
5.956
6.059
324,966
+0.25(+4.22%)
May 13, 2013
5.772
5.814
5.755
5.814
491,560
+0.05(+0.90%)
May 10, 2013
5.720
5.855
5.686
5.762
430,172
+0.05(+0.85%)
May 09, 2013
5.717
5.862
5.693
5.714
613,981
-0.02(-0.42%)
May 08, 2013
5.779
5.949
5.551
5.738
1,879,235
-0.34(-5.52%)
May 07, 2013
5.938
6.153
5.938
6.073
702,091
+0.16(+2.69%)
May 06, 2013
5.689
5.964
5.665
5.914
573,412
+0.20(+3.51%)
May 03, 2013
5.672
5.786
5.627
5.714
388,230
+0.09(+1.54%)
May 02, 2013
5.627
5.741
5.575
5.627
425,647
+0.01(+0.12%)
May 01, 2013
5.641
5.824
5.613
5.620
734,130
-0.02(-0.37%)
Apr 30, 2013
5.644
5.672
5.548
5.641
283,214
+0.01(+0.12%)
Apr 29, 2013
5.655
5.734
5.610
5.634
321,734
+0.04(+0.74%)
Apr 26, 2013
5.658
5.693
5.589
5.592
521,853
-0.08(-1.40%)
Apr 25, 2013
5.655
5.765
5.637
5.672
475,405
+0.03(+0.61%)
Apr 24, 2013
5.648
5.700
5.603
5.637
285,733
+0.00(+0.00%)
Apr 23, 2013
5.693
5.916
5.554
5.637
579,814
+0.09(+1.62%)
Apr 22, 2013
5.617
5.617
5.506
5.548
184,095
-0.04(-0.68%)
Apr 19, 2013
5.509
5.596
5.423
5.586
544,874
+0.08(+1.38%)
Apr 18, 2013
5.530
5.603
5.461
5.509
474,182
-0.02(-0.38%)
Apr 17, 2013
5.541
5.627
5.499
5.530
712,205
-0.03(-0.50%)
Apr 16, 2013
5.558
5.579
5.509
5.558
358,486
+0.03(+0.63%)
Apr 15, 2013
5.534
5.596
5.354
5.523
764,001
-0.02(-0.37%)
Apr 12, 2013
5.610
5.641
5.523
5.544
456,259
-0.11(-1.96%)
Apr 11, 2013
5.596
5.695
5.596
5.655
298,348
+0.07(+1.18%)
Apr 10, 2013
5.496
5.637
5.475
5.589
685,378
+0.12(+2.15%)
Apr 09, 2013
5.537
5.603
5.451
5.471
695,339
-0.07(-1.31%)
Apr 08, 2013
5.689
5.738
5.464
5.544
684,861
-0.11(-2.02%)
Apr 05, 2013
5.707
5.736
5.624
5.658
495,515
-0.12(-2.09%)
Apr 04, 2013
5.866
5.866
5.738
5.779
422,317
-0.09(-1.53%)
Apr 03, 2013
5.828
6.013
5.828
5.869
647,576
+0.02(+0.35%)
Apr 02, 2013
6.014
6.087
5.838
5.848
556,373
-0.18(-3.04%)
Apr 01, 2013
5.866
6.115
5.814
6.032
1,105,382
+0.21(+3.56%)
Mar 28, 2013
5.914
5.938
5.810
5.824
389,230
-0.03(-0.47%)
Mar 27, 2013
5.776
5.873
5.707
5.852
460,529
+0.06(+0.95%)
Mar 26, 2013
5.873
5.880
5.776
5.797
325,183
-0.08(-1.41%)
Mar 25, 2013
5.966
5.983
5.862
5.880
504,981
-0.01(-0.12%)
Mar 22, 2013
5.869
5.918
5.841
5.886
558,874
+0.02(+0.29%)
Mar 21, 2013
5.935
5.980
5.848
5.869
659,654
-0.08(-1.28%)
Mar 20, 2013
5.969
5.997
5.921
5.945
163,898
-0.01(-0.12%)
Mar 19, 2013
5.994
6.094
5.931
5.952
373,030
-0.01(-0.23%)
Mar 18, 2013
5.966
6.046
5.966
5.966
324,125
-0.03(-0.52%)
Mar 15, 2013
6.042
6.078
5.983
5.997
422,490
-0.02(-0.34%)
Mar 14, 2013
5.959
6.039
5.918
6.018
397,419
+0.10(+1.64%)
Mar 13, 2013
5.897
5.938
5.828
5.921
325,819
+0.04(+0.71%)
Mar 12, 2013
5.918
5.960
5.845
5.880
338,272
-0.03(-0.47%)
Mar 11, 2013
5.914
5.945
5.831
5.907
483,076
-0.01(-0.12%)
Mar 08, 2013
5.918
5.918
5.838
5.914
472,922
+0.04(+0.77%)
Mar 07, 2013
5.904
5.983
5.810
5.869
623,089
-0.04(-0.76%)
Mar 06, 2013
6.004
6.025
5.893
5.914
453,393
-0.09(-1.44%)
Mar 05, 2013
5.848
6.018
5.734
6.001
1,455,646
+0.16(+2.72%)
Mar 04, 2013
5.949
5.966
5.731
5.841
836,535
-0.13(-2.20%)
Mar 01, 2013
6.042
6.080
5.921
5.973
1,074,950
-0.05(-0.86%)
Feb 28, 2013
5.976
6.135
5.935
6.025
1,671,928
-0.03(-0.57%)
Feb 27, 2013
6.066
6.184
6.032
6.059
1,020,873
-0.00(-0.06%)
Feb 26, 2013
6.004
6.115
5.880
6.063
1,247,312
+0.08(+1.33%)
Feb 22, 2013
6.004
6.021
5.914
5.983
314,783
-0.01(-0.12%)
Feb 21, 2013
6.139
6.139
5.861
5.990
629,658
-0.15(-2.37%)
Feb 20, 2013
6.419
6.419
6.122
6.135
755,859
-0.28(-4.42%)
Feb 19, 2013
6.419
6.443
6.271
6.419
858,611
-0.01(-0.16%)
Feb 15, 2013
6.388
6.606
6.374
6.429
1,252,494
+0.15(+2.42%)
Feb 14, 2013
6.232
6.312
6.173
6.277
545,235
+0.05(+0.83%)
Feb 13, 2013
6.212
6.291
6.122
6.225
945,081
+0.02(+0.39%)
Feb 12, 2013
5.918
6.274
5.918
6.201
1,152,122
+0.29(+4.85%)
Feb 11, 2013
5.973
5.973
5.821
5.914
449,941
-0.03(-0.47%)
Feb 08, 2013
5.869
5.994
5.869
5.942
506,468
+0.06(+1.06%)
Feb 07, 2013
5.866
5.883
5.730
5.880
1,158,064
+0.03(+0.47%)
Feb 06, 2013
5.949
5.959
5.797
5.852
714,240
-0.01(-0.18%)
Feb 04, 2013
5.828
5.904
5.755
5.862
920,509
+0.00(+0.00%)
Feb 01, 2013
5.835
5.907
5.793
5.862
773,280
+0.07(+1.19%)
Jan 31, 2013
5.779
5.914
5.748
5.793
386,180
+0.01(+0.24%)
Jan 30, 2013
5.838
5.838
5.739
5.779
608,866
-0.05(-0.89%)
Jan 29, 2013
5.790
5.873
5.755
5.831
1,003,886
+0.05(+0.90%)
Jan 28, 2013
5.793
5.793
5.752
5.779
401,678
-0.01(-0.24%)
Jan 25, 2013
5.741
5.810
5.707
5.793
438,743
+0.05(+0.90%)
Jan 24, 2013
5.776
5.918
5.727
5.741
442,692
-0.03(-0.60%)
Jan 23, 2013
5.914
5.931
5.765
5.776
423,274
-0.14(-2.40%)
Jan 22, 2013
5.845
5.931
5.779
5.918
712,283
+0.08(+1.42%)
Jan 18, 2013
5.900
5.921
5.800
5.835
427,084
-0.06(-1.06%)
Jan 17, 2013
5.793
5.900
5.724
5.897
746,974
+0.15(+2.59%)
Jan 16, 2013
5.803
5.928
5.731
5.748
709,059
-0.06(-1.01%)
Jan 15, 2013
5.797
5.942
5.758
5.807
543,064
-0.03(-0.47%)
Jan 14, 2013
5.911
5.911
5.779
5.835
559,340
-0.08(-1.29%)
Jan 11, 2013
5.942
5.966
5.904
5.911
393,799
-0.02(-0.35%)
Jan 10, 2013
5.976
5.976
5.876
5.931
262,156
+0.00(+0.00%)
Jan 09, 2013
5.883
5.952
5.797
5.931
363,185
+0.13(+2.21%)
Jan 08, 2013
5.810
5.848
5.658
5.803
795,723
+0.01(+0.18%)
Jan 07, 2013
5.831
5.945
5.655
5.793
749,949
-0.08(-1.35%)
Jan 04, 2013
6.001
6.052
5.835
5.873
441,099
-0.10(-1.68%)
Jan 03, 2013
5.987
6.059
5.928
5.973
528,942
-0.00(-0.06%)
Jan 02, 2013
6.080
6.084
5.848
5.976
925,468
-0.03(-0.58%)
Dec 31, 2012
5.807
6.035
5.755
6.011
571,365
+0.21(+3.64%)
Dec 28, 2012
5.793
5.904
5.769
5.800
309,480
-0.02(-0.36%)
Dec 27, 2012
5.893
5.956
5.720
5.821
238,589
-0.05(-0.82%)
Dec 26, 2012
5.783
5.905
5.772
5.869
243,429
+0.10(+1.68%)
Dec 24, 2012
5.866
5.883
5.720
5.772
196,548
-0.12(-2.05%)
Dec 21, 2012
5.845
5.893
5.769
5.893
711,742
-0.01(-0.18%)
Dec 20, 2012
5.904
5.990
5.793
5.904
1,328,514
+0.01(+0.12%)
Dec 19, 2012
5.983
6.028
5.862
5.897
542,653
-0.08(-1.33%)
Dec 18, 2012
5.838
6.035
5.579
5.976
2,140,016
+0.12(+2.01%)
Dec 17, 2012
5.772
5.897
5.772
5.859
423,664
+0.12(+2.17%)
Dec 14, 2012
5.641
5.821
5.641
5.734
371,755
+0.07(+1.22%)
Dec 13, 2012
5.682
5.734
5.565
5.665
422,157
+0.01(+0.18%)
Dec 12, 2012
5.821
5.831
5.606
5.655
341,213
-0.13(-2.33%)
Dec 11, 2012
5.741
5.810
5.644
5.790
594,910
+0.15(+2.57%)
Dec 10, 2012
5.461
5.651
5.388
5.644
438,442
+0.15(+2.77%)
Dec 07, 2012
5.554
5.639
5.458
5.492
396,968
+0.06(+1.08%)
Dec 06, 2012
5.464
5.613
5.420
5.433
374,233
-0.07(-1.26%)
Dec 05, 2012
5.606
5.734
5.433
5.503
503,646
-0.09(-1.67%)
Dec 04, 2012
5.337
5.637
5.337
5.596
1,511,348
+0.11(+1.95%)
Nov 30, 2012
5.475
5.630
5.430
5.489
1,087,221
-0.05(-0.94%)
Nov 29, 2012
5.752
5.855
5.499
5.541
1,290,423
-0.12(-2.08%)
Nov 28, 2012
5.838
5.866
5.610
5.658
899,660
-0.19(-3.31%)
Nov 27, 2012
5.634
5.959
5.634
5.852
1,348,728
+0.19(+3.30%)
Nov 26, 2012
5.485
5.682
5.464
5.665
744,025
+0.17(+3.08%)
Nov 23, 2012
5.489
5.534
5.399
5.496
190,288
+0.03(+0.57%)
Nov 21, 2012
5.444
5.492
4.977
5.464
710,299
+0.24(+4.64%)
Nov 20, 2012
5.088
5.222
5.053
5.222
1,554,182
+0.30(+6.19%)
Nov 19, 2012
4.838
4.918
4.686
4.918
1,044,342
+0.15(+3.12%)
Nov 16, 2012
4.749
4.780
4.704
4.769
548,873
+0.01(+0.15%)
Nov 15, 2012
4.724
4.800
4.704
4.762
516,992
+0.03(+0.66%)
Nov 14, 2012
4.783
4.790
4.704
4.731
498,363
-0.03(-0.58%)
Nov 13, 2012
4.825
4.859
4.721
4.759
448,426
-0.05(-1.08%)
Nov 12, 2012
4.769
4.828
4.735
4.811
396,100
+0.05(+1.02%)
Nov 09, 2012
4.735
4.800
4.728
4.762
442,718
+0.03(+0.73%)
Nov 08, 2012
4.807
4.818
4.704
4.728
716,293
-0.08(-1.58%)
Nov 07, 2012
4.780
4.811
4.634
4.804
888,082
-0.00(-0.07%)
Nov 06, 2012
4.835
4.908
4.714
4.807
1,270,111
+0.02(+0.43%)
Nov 05, 2012
4.742
4.842
4.735
4.787
1,134,022
+0.05(+1.02%)
Nov 02, 2012
4.800
4.837
4.721
4.738
850,980
-0.03(-0.72%)
Nov 01, 2012
4.787
4.842
4.697
4.773
1,281,700
+0.02(+0.51%)
Oct 31, 2012
4.628
4.755
4.596
4.749
1,259,910
+0.14(+3.00%)
Oct 26, 2012
4.496
4.610
4.610
4.610
1,507,572
+0.24(+5.54%)
Oct 25, 2012
4.403
4.427
4.323
4.368
549,396
+0.01(+0.32%)
Oct 24, 2012
4.330
4.384
4.264
4.354
818,209
+0.03(+0.80%)
Oct 23, 2012
4.171
4.351
4.168
4.320
832,365
+0.12(+2.88%)
Oct 19, 2012
4.365
4.410
4.149
4.199
971,369
-0.18(-4.11%)
Oct 18, 2012
4.448
4.486
4.358
4.379
626,145
-0.07(-1.56%)
Oct 17, 2012
4.358
4.496
4.351
4.448
872,553
+0.07(+1.66%)
Oct 16, 2012
4.323
4.399
4.282
4.375
1,327,465
+0.07(+1.61%)
Oct 15, 2012
4.209
4.306
4.185
4.306
1,025,398
+0.11(+2.55%)
Oct 12, 2012
4.130
4.268
4.130
4.199
888,863
+0.08(+2.02%)
Oct 11, 2012
4.046
4.181
4.046
4.116
655,788
+0.10(+2.59%)
Oct 10, 2012
4.195
4.247
3.991
4.012
985,615
-0.17(-3.97%)
Oct 09, 2012
4.226
4.237
4.154
4.178
499,962
-0.04(-0.90%)
Oct 08, 2012
4.168
4.268
4.147
4.216
446,171
+0.04(+0.91%)
Oct 05, 2012
4.271
4.302
4.150
4.178
439,821
-0.08(-1.79%)
Oct 04, 2012
4.247
4.282
4.171
4.254
1,236,811
+0.02(+0.57%)
Oct 03, 2012
4.254
4.282
4.223
4.230
755,978
-0.01(-0.16%)
Oct 02, 2012
4.247
4.278
4.171
4.237
515,781
+0.03(+0.66%)
Oct 01, 2012
4.285
4.289
4.112
4.209
1,241,049
-0.02(-0.57%)
Sep 28, 2012
4.257
4.289
4.150
4.233
738,091
-0.05(-1.13%)
Sep 27, 2012
4.161
4.289
4.154
4.282
1,118,347
+0.16(+3.77%)
Sep 26, 2012
4.261
4.282
4.109
4.126
884,280
-0.11(-2.69%)
Sep 25, 2012
4.185
4.323
4.178
4.240
1,587,089
+0.06(+1.41%)
Sep 24, 2012
4.271
4.385
4.174
4.181
1,509,573
-0.14(-3.28%)
Sep 21, 2012
4.479
4.589
4.306
4.323
3,067,381
-0.13(-3.03%)
Sep 20, 2012
4.998
5.005
4.446
4.458
4,870,185
-0.94(-17.37%)
Sep 19, 2012
5.292
5.426
5.260
5.395
166,561
+0.12(+2.30%)
Sep 18, 2012
5.330
5.343
5.240
5.274
651,222
-0.08(-1.55%)
Sep 17, 2012
5.399
5.499
5.319
5.357
241,081
-0.07(-1.27%)
Sep 14, 2012
5.395
5.444
5.378
5.426
385,934
+0.04(+0.71%)
Sep 13, 2012
5.361
5.395
5.171
5.388
550,506
-0.01(-0.19%)
Sep 12, 2012
5.302
5.423
5.298
5.399
401,082
+0.13(+2.56%)
Sep 11, 2012
5.243
5.292
5.136
5.264
361,484
+0.00(+0.07%)
Sep 10, 2012
5.132
5.274
5.084
5.260
700,402
+0.15(+2.91%)
Sep 07, 2012
5.205
5.205
5.049
5.112
350,856
-0.08(-1.53%)
Sep 06, 2012
5.088
5.191
5.043
5.191
358,064
+0.18(+3.52%)
Sep 05, 2012
4.890
5.049
4.811
5.015
400,698
+0.10(+2.04%)
Sep 04, 2012
5.108
5.108
4.894
4.915
773,109
-0.21(-4.18%)
Aug 31, 2012
5.188
5.229
5.032
5.129
414,854
+0.00(+0.00%)
Aug 30, 2012
5.364
5.409
5.108
5.129
475,272
-0.00(-0.07%)
Aug 29, 2012
5.136
5.198
5.094
5.132
308,135
-0.17(-3.13%)
Aug 27, 2012
5.330
5.388
5.243
5.298
345,249
-0.00(-0.07%)
Aug 24, 2012
5.468
5.492
5.278
5.302
483,788
-0.18(-3.28%)
Aug 23, 2012
5.475
5.551
5.420
5.482
952,728
-0.01(-0.13%)
Aug 22, 2012
5.333
5.534
5.326
5.489
437,543
+0.12(+2.32%)
Aug 21, 2012
5.274
5.426
5.274
5.364
649,103
+0.08(+1.51%)
Aug 20, 2012
5.177
5.326
5.160
5.285
645,810
+0.09(+1.73%)
Aug 17, 2012
5.188
5.257
5.143
5.195
560,806
+0.02(+0.33%)
Aug 16, 2012
5.202
5.250
5.073
5.177
473,734
-0.02(-0.40%)
Aug 15, 2012
5.150
5.233
5.063
5.198
544,770
+0.03(+0.60%)
Aug 14, 2012
5.153
5.520
5.101
5.167
979,991
+0.16(+3.18%)
Aug 13, 2012
4.956
5.032
4.934
5.008
404,037
+0.04(+0.91%)
Aug 10, 2012
5.022
5.184
4.949
4.963
932,893
-0.07(-1.31%)
Aug 09, 2012
5.188
5.219
5.015
5.029
720,705
-0.07(-1.42%)
Aug 08, 2012
4.998
5.139
4.845
5.101
996,897
+0.19(+3.95%)
Aug 07, 2012
4.908
5.295
4.621
4.908
1,529,668
+0.41(+9.15%)
Aug 06, 2012
4.451
4.554
4.451
4.496
516,900
+0.06(+1.40%)
Aug 03, 2012
4.368
4.496
4.330
4.434
541,511
+0.13(+3.05%)
Aug 02, 2012
4.282
4.361
4.237
4.302
318,093
-0.01(-0.32%)
Aug 01, 2012
4.434
4.496
4.254
4.316
416,013
-0.08(-1.89%)
Jul 31, 2012
4.427
4.462
4.323
4.399
616,985
-0.02(-0.55%)
Jul 30, 2012
4.545
4.548
4.399
4.423
366,359
-0.11(-2.37%)
Jul 27, 2012
4.410
4.610
4.380
4.531
681,469
+0.08(+1.87%)
Jul 26, 2012
4.496
4.496
4.355
4.448
627,663
+0.06(+1.26%)
Jul 25, 2012
4.513
4.541
4.351
4.392
747,150
-0.12(-2.68%)
Jul 24, 2012
4.610
4.742
4.496
4.513
669,918
-0.11(-2.39%)
Jul 23, 2012
4.700
4.704
4.545
4.624
582,147
-0.19(-4.02%)
Jul 20, 2012
5.153
5.153
4.783
4.818
768,812
-0.36(-6.88%)
Jul 19, 2012
5.160
5.222
5.056
5.174
557,443
+0.05(+0.94%)
Jul 18, 2012
5.098
5.184
5.088
5.126
229,371
+0.00(+0.07%)
Jul 17, 2012
5.215
5.288
5.053
5.122
474,538
-0.07(-1.40%)
Jul 16, 2012
5.098
5.333
5.091
5.195
703,594
+0.13(+2.53%)
Jul 13, 2012
5.046
5.122
5.025
5.067
216,386
+0.04(+0.90%)
Jul 12, 2012
5.153
5.160
4.762
5.022
1,026,068
-0.17(-3.26%)
Jul 11, 2012
5.281
5.333
5.122
5.191
1,197,216
-0.10(-1.90%)
Jul 10, 2012
5.586
5.586
5.233
5.292
508,575
-0.23(-4.20%)
Jul 09, 2012
5.624
5.630
5.516
5.523
642,681
-0.13(-2.32%)
Jul 06, 2012
5.665
5.714
5.610
5.655
236,033
-0.05(-0.91%)
Jul 05, 2012
5.665
5.776
5.637
5.707
745,022
+0.04(+0.73%)
Jul 03, 2012
5.644
5.679
5.637
5.665
260,043
+0.02(+0.37%)
Jul 02, 2012
5.817
5.817
5.568
5.644
727,396
-0.17(-2.86%)
Jun 29, 2012
5.620
5.831
5.565
5.810
838,674
+0.31(+5.73%)
Jun 28, 2012
5.665
5.707
5.361
5.496
735,350
-0.20(-3.58%)
Jun 27, 2012
5.738
5.821
5.669
5.700
242,877
-0.01(-0.18%)
Jun 26, 2012
5.707
5.797
5.630
5.710
694,934
+0.04(+0.67%)
Jun 25, 2012
5.880
5.880
5.617
5.672
604,868
-0.21(-3.64%)
Jun 22, 2012
6.011
6.135
5.882
5.886
7,566,034
-0.11(-1.90%)
Jun 21, 2012
6.232
6.263
5.911
6.001
1,152,972
-0.22(-3.56%)
Jun 20, 2012
6.571
6.571
6.153
6.222
875,863
-0.36(-5.42%)
Jun 19, 2012
6.623
6.708
6.526
6.578
1,248,758
+0.05(+0.79%)
Jun 18, 2012
6.343
6.571
6.340
6.526
563,078
+0.15(+2.39%)
Jun 15, 2012
6.180
6.391
6.156
6.374
506,702
+0.17(+2.79%)
Jun 14, 2012
6.191
6.212
6.146
6.201
289,856
+0.06(+0.90%)
Jun 13, 2012
6.173
6.208
6.066
6.146
382,794
-0.01(-0.22%)
Jun 12, 2012
6.212
6.291
6.111
6.160
322,332
-0.05(-0.84%)
Jun 11, 2012
6.225
6.386
6.191
6.212
617,087
+0.08(+1.24%)
Jun 08, 2012
6.025
6.156
5.883
6.135
452,107
+0.14(+2.31%)
Jun 07, 2012
6.170
6.187
5.983
5.997
359,972
-0.02(-0.29%)
Jun 06, 2012
5.931
6.014
5.880
6.014
275,460
+0.11(+1.93%)
Jun 05, 2012
5.880
6.021
5.855
5.900
224,508
+0.03(+0.59%)
Jun 04, 2012
5.938
5.938
5.724
5.866
711,097
-0.05(-0.82%)
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.