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
Vista Gold Corp
(NY:
VGZ
)
0.5039
-0.0156 (-3.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2009
2.620
2.710
2.510
2.690
296,915
+0.14(+5.49%)
May 28, 2009
2.510
2.740
2.500
2.550
407,430
+0.03(+1.19%)
May 27, 2009
2.480
2.590
2.370
2.520
145,599
+0.04(+1.62%)
May 26, 2009
2.550
2.680
2.420
2.480
222,084
-0.12(-4.62%)
May 22, 2009
2.560
2.690
2.470
2.600
292,036
+0.04(+1.56%)
May 21, 2009
2.500
2.660
2.320
2.560
484,519
+0.17(+7.12%)
May 20, 2009
2.320
2.490
2.240
2.390
389,963
+0.09(+3.91%)
May 19, 2009
2.140
2.310
2.140
2.300
171,438
+0.15(+6.98%)
May 18, 2009
2.130
2.210
2.100
2.150
77,541
-0.04(-1.83%)
May 15, 2009
2.250
2.300
2.100
2.190
188,959
-0.04(-1.79%)
May 14, 2009
2.070
2.300
2.070
2.230
216,037
+0.11(+5.19%)
May 13, 2009
2.370
2.370
2.080
2.120
286,899
-0.25(-10.55%)
May 12, 2009
2.110
2.400
2.100
2.370
301,713
+0.26(+12.33%)
May 11, 2009
2.160
2.160
2.080
2.110
98,033
-0.03(-1.41%)
May 08, 2009
2.090
2.150
2.030
2.140
95,020
+0.08(+3.88%)
May 07, 2009
2.130
2.190
2.010
2.060
158,900
-0.04(-1.90%)
May 06, 2009
2.160
2.160
2.050
2.100
130,278
+0.00(+0.00%)
May 05, 2009
2.140
2.170
2.070
2.100
70,072
+0.01(+0.48%)
May 04, 2009
2.150
2.150
2.010
2.090
268,607
-0.01(-0.48%)
May 01, 2009
2.100
2.140
1.970
2.100
57,372
+0.05(+2.44%)
Apr 30, 2009
2.070
2.080
1.980
2.050
145,530
-0.03(-1.44%)
Apr 29, 2009
2.120
2.220
2.070
2.080
174,284
-0.08(-3.70%)
Apr 28, 2009
2.250
2.250
2.080
2.160
120,239
-0.11(-4.84%)
Apr 27, 2009
2.310
2.420
2.210
2.270
119,766
-0.07(-3.00%)
Apr 24, 2009
2.290
2.400
2.290
2.340
198,847
+0.06(+2.63%)
Apr 23, 2009
2.190
2.340
2.150
2.280
276,942
+0.10(+4.59%)
Apr 22, 2009
2.100
2.190
2.100
2.180
145,235
+0.07(+3.32%)
Apr 21, 2009
2.300
2.300
2.090
2.110
204,551
-0.03(-1.40%)
Apr 20, 2009
1.970
2.170
1.920
2.140
394,913
+0.17(+8.62%)
Apr 17, 2009
2.040
2.050
1.930
1.970
65,484
-0.01(-0.51%)
Apr 16, 2009
2.100
2.100
1.910
1.980
150,619
-0.08(-3.88%)
Apr 15, 2009
2.100
2.120
2.040
2.060
73,382
-0.06(-2.83%)
Apr 14, 2009
2.080
2.140
2.010
2.120
159,685
+0.00(+0.00%)
Apr 13, 2009
2.020
2.120
2.010
2.120
130,254
+0.11(+5.47%)
Apr 09, 2009
2.050
2.100
1.990
2.010
68,279
-0.11(-5.19%)
Apr 08, 2009
1.980
2.120
1.940
2.120
104,217
+0.10(+4.95%)
Apr 07, 2009
2.020
2.170
2.020
2.020
105,520
-0.03(-1.46%)
Apr 06, 2009
2.020
2.090
1.860
2.050
188,860
+0.00(+0.00%)
Apr 03, 2009
2.220
2.220
2.000
2.050
129,249
-0.12(-5.53%)
Apr 02, 2009
2.100
2.170
2.040
2.170
248,448
+0.00(+0.00%)
Apr 01, 2009
2.100
2.180
2.100
2.170
167,936
+0.13(+6.37%)
Mar 31, 2009
2.090
2.140
2.000
2.040
243,069
-0.01(-0.49%)
Mar 30, 2009
2.010
2.190
1.990
2.050
220,635
-0.11(-5.09%)
Mar 26, 2009
2.150
2.210
2.020
2.160
240,223
+0.01(+0.47%)
Mar 25, 2009
2.060
2.200
1.940
2.150
273,681
+0.22(+11.40%)
Mar 24, 2009
2.010
2.010
1.860
1.930
216,474
-0.05(-2.53%)
Mar 23, 2009
2.200
2.200
1.970
1.980
318,418
-0.23(-10.41%)
Mar 20, 2009
2.020
2.210
1.870
2.210
438,211
+0.09(+4.25%)
Mar 19, 2009
2.030
2.160
1.980
2.120
766,507
+0.15(+7.61%)
Mar 18, 2009
1.660
2.000
1.560
1.970
550,604
+0.33(+20.12%)
Mar 17, 2009
1.660
1.660
1.470
1.640
115,690
-0.07(-4.09%)
Mar 16, 2009
1.790
1.930
1.660
1.710
56,197
-0.13(-7.07%)
Mar 13, 2009
1.960
1.960
1.810
1.840
0
-0.05(-2.65%)
Mar 12, 2009
1.740
1.890
1.600
1.890
236,806
+0.18(+10.53%)
Mar 11, 2009
1.490
1.780
1.490
1.710
314,755
+0.17(+11.04%)
Mar 10, 2009
1.690
1.700
1.520
1.540
206,529
-0.15(-8.87%)
Mar 09, 2009
1.810
1.830
1.650
1.690
142,692
-0.17(-9.15%)
Mar 06, 2009
1.900
1.980
1.770
1.860
0
-0.03(-1.58%)
Mar 05, 2009
1.810
1.950
1.810
1.890
130,809
+0.05(+2.71%)
Mar 04, 2009
1.800
1.860
1.740
1.840
160,507
-0.01(-0.54%)
Mar 02, 2009
2.050
2.050
1.750
1.850
276,742
-0.14(-7.04%)
Feb 27, 2009
2.120
2.320
1.980
1.990
0
-0.17(-7.87%)
Feb 26, 2009
1.980
2.170
1.960
2.160
250,308
+0.12(+5.88%)
Feb 25, 2009
2.190
2.360
2.000
2.040
314,841
-0.25(-10.92%)
Feb 24, 2009
2.480
2.500
2.050
2.290
446,078
-0.25(-9.85%)
Feb 23, 2009
2.700
2.700
2.250
2.540
317,290
+0.03(+1.20%)
Feb 20, 2009
2.500
2.600
2.450
2.510
369,671
+0.11(+4.58%)
Feb 19, 2009
2.620
2.730
2.350
2.400
344,575
-0.30(-11.11%)
Feb 18, 2009
2.760
2.760
2.550
2.700
230,795
+0.03(+1.12%)
Feb 17, 2009
2.550
2.920
2.500
2.670
948,675
+0.21(+8.54%)
Feb 13, 2009
2.540
2.540
2.420
2.460
203,198
-0.02(-0.81%)
Feb 12, 2009
2.600
2.600
2.350
2.480
526,721
-0.06(-2.36%)
Feb 11, 2009
2.190
2.580
2.150
2.540
1,429,326
+0.36(+16.51%)
Feb 10, 2009
2.300
2.300
2.130
2.180
233,887
+0.01(+0.46%)
Feb 09, 2009
2.250
2.300
2.120
2.170
163,042
-0.14(-6.06%)
Feb 06, 2009
2.250
2.370
2.200
2.310
162,757
+0.03(+1.31%)
Feb 05, 2009
2.330
2.390
2.250
2.280
228,955
-0.02(-0.77%)
Feb 04, 2009
2.350
2.370
2.230
2.298
279,059
+0.10(+4.55%)
Feb 03, 2009
2.080
2.350
2.080
2.198
330,235
+0.07(+3.17%)
Feb 02, 2009
2.300
2.350
2.120
2.130
238,273
-0.12(-5.33%)
Jan 30, 2009
2.450
2.490
2.180
2.250
0
-0.06(-2.60%)
Jan 29, 2009
2.080
2.400
1.910
2.310
912,327
+0.33(+16.64%)
Jan 28, 2009
1.990
2.210
1.920
1.980
309,993
-0.07(-3.40%)
Jan 27, 2009
2.170
2.640
1.970
2.050
1,116,797
+0.10(+5.13%)
Jan 26, 2009
1.610
1.980
1.600
1.950
636,896
+0.39(+24.68%)
Jan 23, 2009
1.300
1.620
1.290
1.564
440,276
+0.23(+17.60%)
Jan 22, 2009
1.400
1.437
1.300
1.330
140,670
-0.12(-8.28%)
Jan 21, 2009
1.470
1.520
1.400
1.450
115,497
-0.01(-0.68%)
Jan 20, 2009
1.440
1.470
1.360
1.460
120,441
-0.01(-0.69%)
Jan 16, 2009
1.470
1.470
1.360
1.470
140,405
+0.11(+8.09%)
Jan 15, 2009
1.350
1.360
1.210
1.360
159,671
+0.01(+0.74%)
Jan 14, 2009
1.340
1.400
1.283
1.350
96,887
+0.01(+0.75%)
Jan 13, 2009
1.350
1.470
1.320
1.340
203,853
-0.13(-8.84%)
Jan 12, 2009
1.590
1.630
1.410
1.470
326,034
-0.16(-9.82%)
Jan 09, 2009
1.460
1.640
1.400
1.630
295,122
+0.15(+10.13%)
Jan 08, 2009
1.280
1.550
1.280
1.480
345,771
+0.20(+15.64%)
Jan 07, 2009
1.470
1.470
1.220
1.280
291,443
-0.13(-9.18%)
Jan 06, 2009
1.290
1.440
1.190
1.409
264,746
+0.17(+13.65%)
Jan 05, 2009
1.160
1.300
1.160
1.240
396,511
+0.04(+3.33%)
Jan 02, 2009
1.160
1.220
1.160
1.200
0
+0.08(+7.14%)
Jan 01, 2009
1.180
1.210
1.120
1.120
0
+0.00(+0.00%)
Dec 31, 2008
1.180
1.210
1.120
1.120
331,073
-0.04(-3.46%)
Dec 30, 2008
1.200
1.200
1.030
1.160
305,943
-0.01(-0.84%)
Dec 29, 2008
1.220
1.400
1.150
1.170
657,617
+0.01(+0.85%)
Dec 26, 2008
1.190
1.200
1.100
1.160
218,950
-0.03(-2.52%)
Dec 24, 2008
1.180
1.200
1.160
1.190
69,889
-0.01(-0.83%)
Dec 23, 2008
1.400
1.430
1.160
1.200
314,031
-0.15(-11.12%)
Dec 22, 2008
1.460
1.460
1.250
1.350
253,536
+0.35(+35.00%)
Dec 19, 2008
1.270
1.450
1.000
1.000
535,752
-0.35(-25.93%)
Dec 18, 2008
1.210
1.480
1.100
1.350
568,700
+0.11(+8.87%)
Dec 17, 2008
1.470
1.560
1.220
1.240
407,833
-0.22(-15.06%)
Dec 16, 2008
1.450
1.470
1.290
1.460
293,568
+0.07(+5.03%)
Dec 15, 2008
1.190
1.530
1.190
1.390
825,601
+0.21(+17.80%)
Dec 12, 2008
1.190
1.190
1.100
1.180
229,060
+0.04(+3.52%)
Dec 11, 2008
1.120
1.200
1.080
1.140
364,479
+0.06(+5.55%)
Dec 10, 2008
0.9500
1.080
0.8900
1.080
210,772
+0.10(+10.22%)
Dec 09, 2008
1.000
1.030
0.9100
0.9799
86,770
-0.02(-2.00%)
Dec 08, 2008
0.9900
1.040
0.9400
0.9999
162,443
+0.05(+5.26%)
Dec 05, 2008
0.9500
0.9500
0.8500
0.9499
95,172
-0.00(-0.01%)
Dec 04, 2008
0.9700
0.9900
0.9000
0.9500
106,045
+0.00(+0.00%)
Dec 03, 2008
0.9600
1.030
0.9400
0.9500
222,107
-0.06(-5.94%)
Dec 02, 2008
1.020
1.130
0.9700
1.010
131,005
-0.06(-5.60%)
Dec 01, 2008
1.220
1.300
1.060
1.070
128,249
-0.25(-18.95%)
Nov 28, 2008
1.230
1.320
1.210
1.320
31,433
+0.06(+4.76%)
Nov 26, 2008
1.220
1.300
1.200
1.260
102,063
+0.06(+5.00%)
Nov 25, 2008
1.200
1.230
1.100
1.200
119,063
+0.02(+1.69%)
Nov 24, 2008
1.030
1.200
1.010
1.180
254,015
+0.19(+19.34%)
Nov 21, 2008
0.8700
0.9900
0.8400
0.9888
228,881
+0.15(+17.71%)
Nov 20, 2008
0.8500
0.9000
0.8300
0.8400
78,654
-0.04(-4.55%)
Nov 19, 2008
0.9700
1.000
0.8100
0.8800
163,096
-0.07(-7.37%)
Nov 18, 2008
0.9800
0.9900
0.8900
0.9500
77,872
-0.03(-3.05%)
Nov 17, 2008
1.010
1.010
0.9500
0.9799
73,379
-0.01(-1.02%)
Nov 14, 2008
0.9100
1.020
0.9100
0.9900
152,028
+0.09(+10.00%)
Nov 13, 2008
0.9100
0.9200
0.8000
0.9000
345,556
-0.06(-6.24%)
Nov 12, 2008
1.030
1.080
0.9100
0.9599
111,449
-0.12(-11.11%)
Nov 11, 2008
1.170
1.200
1.020
1.080
86,870
-0.08(-6.90%)
Nov 10, 2008
1.210
1.370
1.090
1.160
130,119
+0.07(+6.41%)
Nov 07, 2008
1.290
1.290
1.020
1.090
100,837
-0.10(-8.40%)
Nov 06, 2008
1.360
1.390
1.110
1.190
160,708
-0.15(-11.20%)
Nov 05, 2008
1.530
1.590
1.220
1.340
326,452
-0.19(-12.41%)
Nov 04, 2008
1.500
1.640
1.400
1.530
241,047
+0.10(+6.99%)
Nov 03, 2008
1.380
1.500
1.350
1.430
164,881
-0.02(-1.38%)
Oct 31, 2008
1.270
1.450
1.200
1.450
120,202
+0.22(+17.89%)
Oct 30, 2008
1.280
1.480
1.090
1.230
166,518
+0.03(+2.50%)
Oct 29, 2008
0.8100
1.300
0.8100
1.200
257,796
+0.35(+41.19%)
Oct 28, 2008
0.8400
0.9800
0.8000
0.8499
114,540
+0.02(+2.42%)
Oct 27, 2008
0.9000
0.9000
0.7700
0.8298
187,809
-0.10(-10.77%)
Oct 24, 2008
0.9400
0.9600
0.7800
0.9300
191,676
-0.07(-6.99%)
Oct 23, 2008
1.040
1.210
0.9300
0.9999
104,244
-0.09(-8.26%)
Oct 22, 2008
1.130
1.200
1.030
1.090
156,242
-0.17(-13.49%)
Oct 21, 2008
1.350
1.370
1.110
1.260
66,979
-0.12(-8.62%)
Oct 20, 2008
1.240
1.390
1.100
1.379
117,262
+0.23(+19.89%)
Oct 17, 2008
1.200
1.350
1.100
1.150
118,997
-0.05(-4.17%)
Oct 16, 2008
1.420
1.440
1.130
1.200
250,251
-0.23(-16.08%)
Oct 15, 2008
1.650
1.670
1.420
1.430
117,016
-0.22(-13.33%)
Oct 14, 2008
1.750
1.820
1.610
1.650
105,742
-0.08(-4.62%)
Oct 13, 2008
1.550
1.740
1.410
1.730
124,044
+0.14(+8.81%)
Oct 10, 2008
1.880
1.880
1.350
1.590
266,116
-0.28(-14.97%)
Oct 09, 2008
1.830
2.080
1.760
1.870
242,553
+0.09(+5.06%)
Oct 08, 2008
1.700
1.890
1.660
1.780
224,941
-0.07(-3.79%)
Oct 07, 2008
1.880
1.950
1.820
1.850
114,711
+0.05(+2.78%)
Oct 06, 2008
1.990
2.010
1.690
1.800
200,701
-0.25(-12.20%)
Oct 03, 2008
1.950
2.210
1.930
2.050
112,103
+0.04(+1.99%)
Oct 02, 2008
2.160
2.330
1.920
2.010
182,659
-0.28(-12.23%)
Oct 01, 2008
2.160
2.510
2.150
2.290
87,965
+0.02(+0.88%)
Sep 30, 2008
2.450
2.690
2.270
2.270
130,520
-0.22(-8.84%)
Sep 29, 2008
2.580
2.700
2.400
2.490
168,133
-0.21(-7.78%)
Sep 26, 2008
3.040
3.050
2.430
2.700
0
-0.20(-6.90%)
Sep 25, 2008
2.910
3.100
2.650
2.900
93,768
+0.05(+1.75%)
Sep 24, 2008
2.940
3.200
2.700
2.850
233,303
+0.00(+0.00%)
Sep 23, 2008
2.720
3.000
2.560
2.850
176,296
-0.10(-3.39%)
Sep 22, 2008
2.090
2.950
2.090
2.950
419,901
+0.90(+43.90%)
Sep 19, 2008
2.130
2.660
2.000
2.050
484,400
-0.23(-10.09%)
Sep 18, 2008
2.630
2.760
2.210
2.280
417,371
-0.16(-6.56%)
Sep 17, 2008
2.080
2.450
1.990
2.440
419,404
+0.41(+20.20%)
Sep 16, 2008
2.270
2.290
1.970
2.030
147,827
-0.20(-8.97%)
Sep 15, 2008
2.370
2.400
2.100
2.230
179,579
+0.07(+3.24%)
Sep 12, 2008
2.000
2.220
1.950
2.160
199,622
+0.16(+8.00%)
Sep 11, 2008
1.980
2.100
1.870
2.000
148,785
+0.04(+2.05%)
Sep 10, 2008
2.120
2.320
1.180
1.960
440,939
-0.31(-13.66%)
Sep 09, 2008
2.700
2.700
2.270
2.270
233,079
-0.47(-17.15%)
Sep 08, 2008
2.910
2.940
2.550
2.740
174,120
-0.20(-6.71%)
Sep 05, 2008
2.910
3.270
2.840
2.937
0
-0.12(-4.02%)
Sep 04, 2008
2.950
3.280
2.900
3.060
110,443
+0.08(+2.68%)
Sep 03, 2008
3.140
3.180
2.950
2.980
136,149
-0.12(-3.87%)
Sep 02, 2008
3.120
3.300
3.100
3.100
118,111
-0.21(-6.34%)
Aug 29, 2008
3.600
3.650
3.310
3.310
81,285
-0.23(-6.50%)
Aug 28, 2008
3.700
3.790
3.440
3.540
108,541
-0.21(-5.60%)
Aug 27, 2008
3.650
3.790
3.600
3.750
96,288
+0.19(+5.33%)
Aug 26, 2008
3.270
3.630
3.270
3.560
96,635
+0.25(+7.56%)
Aug 25, 2008
3.400
3.400
3.220
3.310
38,423
-0.06(-1.78%)
Aug 22, 2008
3.260
3.500
3.250
3.370
68,964
-0.02(-0.59%)
Aug 21, 2008
3.200
3.390
3.200
3.390
119,206
+0.21(+6.60%)
Aug 20, 2008
3.310
3.360
3.100
3.180
165,001
-0.18(-5.35%)
Aug 19, 2008
3.250
3.400
3.250
3.360
100,948
+0.07(+2.12%)
Aug 18, 2008
3.150
3.480
3.010
3.290
210,397
+0.27(+8.94%)
Aug 15, 2008
3.010
3.260
3.000
3.020
0
+0.00(+0.00%)
Aug 14, 2008
3.270
3.270
3.010
3.020
54,445
-0.20(-6.21%)
Aug 13, 2008
2.810
3.260
2.800
3.220
143,069
+0.31(+10.65%)
Aug 12, 2008
2.900
3.050
2.750
2.910
139,688
-0.10(-3.32%)
Aug 11, 2008
3.230
3.250
2.860
3.010
234,466
-0.12(-3.83%)
Aug 08, 2008
3.220
3.380
3.050
3.130
214,733
-0.25(-7.40%)
Aug 07, 2008
3.440
3.680
3.250
3.380
189,915
-0.02(-0.59%)
Aug 06, 2008
3.750
3.750
3.260
3.400
113,644
+0.15(+4.61%)
Aug 05, 2008
3.380
3.540
3.250
3.250
275,341
-0.14(-4.13%)
Aug 04, 2008
3.650
3.900
3.310
3.390
193,578
-0.30(-8.13%)
Aug 01, 2008
3.530
3.780
3.500
3.690
104,063
+0.09(+2.50%)
Jul 31, 2008
3.680
3.750
3.520
3.600
84,961
-0.04(-1.10%)
Jul 30, 2008
3.474
3.660
3.350
3.640
136,805
+0.13(+3.70%)
Jul 29, 2008
3.510
3.650
3.470
3.510
86,420
-0.10(-2.77%)
Jul 28, 2008
3.800
3.800
3.560
3.610
94,305
-0.12(-3.22%)
Jul 25, 2008
3.460
3.740
3.410
3.730
142,599
+0.19(+5.37%)
Jul 24, 2008
3.500
3.640
3.460
3.540
163,715
-0.05(-1.39%)
Jul 23, 2008
3.700
3.840
3.550
3.590
254,384
-0.26(-6.75%)
Jul 22, 2008
4.110
4.140
3.800
3.850
262,264
-0.22(-5.41%)
Jul 21, 2008
4.070
4.200
4.050
4.070
129,815
-0.02(-0.49%)
Jul 18, 2008
4.100
4.270
4.000
4.090
168,900
-0.16(-3.76%)
Jul 17, 2008
4.240
4.460
4.010
4.250
190,648
+0.01(+0.24%)
Jul 16, 2008
4.300
4.450
4.150
4.240
232,003
-0.01(-0.24%)
Jul 15, 2008
4.700
4.820
4.180
4.250
349,412
-0.41(-8.80%)
Jul 14, 2008
4.500
4.750
4.470
4.660
343,300
+0.21(+4.72%)
Jul 11, 2008
4.160
4.450
4.120
4.450
241,635
+0.33(+8.01%)
Jul 10, 2008
3.990
4.250
3.910
4.120
128,118
+0.17(+4.31%)
Jul 09, 2008
4.100
4.250
3.910
3.950
92,336
-0.13(-3.19%)
Jul 08, 2008
4.360
4.360
3.870
4.080
188,221
-0.20(-4.68%)
Jul 07, 2008
4.310
4.310
4.110
4.280
175,321
+0.07(+1.66%)
Jul 04, 2008
4.480
4.480
4.200
4.210
149,933
+0.00(+0.00%)
Jul 03, 2008
4.480
4.480
4.200
4.210
149,933
-0.19(-4.32%)
Jul 02, 2008
4.160
4.600
4.100
4.400
359,214
+0.39(+9.73%)
Jul 01, 2008
3.730
4.176
3.670
4.010
263,720
+0.36(+9.86%)
Jun 30, 2008
3.590
3.710
3.510
3.650
150,919
+0.08(+2.24%)
Jun 27, 2008
3.330
3.580
3.320
3.570
523,451
+0.20(+5.93%)
Jun 26, 2008
3.440
3.560
3.340
3.370
96,619
-0.01(-0.30%)
Jun 25, 2008
3.490
3.510
3.330
3.380
69,105
-0.13(-3.70%)
Jun 24, 2008
3.370
3.600
3.370
3.510
110,767
+0.07(+2.03%)
Jun 23, 2008
3.500
3.560
3.360
3.440
105,393
-0.16(-4.44%)
Jun 20, 2008
3.470
3.600
3.360
3.600
230,670
+0.13(+3.75%)
Jun 19, 2008
3.620
3.640
3.460
3.470
111,254
-0.11(-3.07%)
Jun 18, 2008
3.560
3.650
3.550
3.580
49,598
+0.05(+1.42%)
Jun 17, 2008
3.510
3.650
3.480
3.530
145,786
+0.01(+0.28%)
Jun 16, 2008
3.420
3.520
3.400
3.520
60,521
+0.13(+3.83%)
Jun 13, 2008
3.420
3.540
3.360
3.390
84,711
-0.06(-1.74%)
Jun 12, 2008
3.500
3.550
3.388
3.450
160,741
-0.02(-0.58%)
Jun 11, 2008
3.540
3.550
3.460
3.470
140,055
+0.02(+0.58%)
Jun 10, 2008
3.450
3.500
3.370
3.450
134,280
+0.05(+1.47%)
Jun 09, 2008
3.380
3.440
3.370
3.400
74,723
+0.03(+0.89%)
Jun 06, 2008
3.250
3.420
3.250
3.370
60,066
+0.11(+3.37%)
Jun 05, 2008
3.270
3.300
3.250
3.260
68,613
+0.01(+0.31%)
Jun 04, 2008
3.440
3.440
3.250
3.250
94,148
-0.05(-1.52%)
Jun 03, 2008
3.360
3.360
3.260
3.300
45,739
+0.03(+0.92%)
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.