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
SPDR Portfolio S&P 500 ETF
(NY:
SPLG
)
62.02
+0.54 (+0.88%)
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
8.174
8.212
8.114
8.212
26,264
+0.11(+1.35%)
May 28, 2009
8.064
8.103
8.006
8.103
41,601
+0.03(+0.41%)
May 27, 2009
8.133
8.154
8.070
8.070
5,200
-0.01(-0.12%)
May 26, 2009
7.987
8.079
7.985
8.079
12,586
+0.14(+1.74%)
May 22, 2009
7.987
7.987
7.918
7.941
7,759
-0.01(-0.07%)
May 21, 2009
7.983
7.983
7.883
7.947
85,382
-0.20(-2.43%)
May 20, 2009
8.208
8.243
8.145
8.145
13,475
+0.03(+0.38%)
May 19, 2009
8.116
8.186
8.114
8.114
60,231
-0.01(-0.09%)
May 18, 2009
7.979
8.122
7.979
8.122
3,859
+0.24(+3.02%)
May 15, 2009
7.974
7.999
7.872
7.883
34,736
-0.08(-1.06%)
May 14, 2009
7.928
8.008
7.897
7.968
70,268
+0.07(+0.88%)
May 13, 2009
8.014
8.014
7.884
7.899
46,630
-0.21(-2.54%)
May 12, 2009
8.054
8.104
8.022
8.104
13,043
-0.02(-0.28%)
May 11, 2009
8.185
8.197
8.122
8.128
100,704
-0.14(-1.74%)
May 08, 2009
8.203
8.281
8.161
8.272
38,782
+0.17(+2.14%)
May 07, 2009
8.268
8.268
8.049
8.099
44,924
-0.09(-1.08%)
May 06, 2009
8.135
8.222
8.135
8.187
437,844
+0.10(+1.26%)
May 05, 2009
8.099
8.106
8.042
8.085
30,685
-0.01(-0.12%)
May 04, 2009
7.906
8.095
7.906
8.095
66,498
+0.26(+3.34%)
May 01, 2009
7.804
7.854
7.804
7.833
19,706
+0.03(+0.32%)
Apr 30, 2009
7.924
7.943
7.781
7.808
40,759
+0.01(+0.17%)
Apr 29, 2009
7.747
7.874
7.743
7.795
173,516
+0.15(+1.94%)
Apr 28, 2009
7.595
7.699
7.591
7.647
160,992
-0.01(-0.13%)
Apr 27, 2009
7.674
7.701
7.656
7.656
34,590
-0.04(-0.47%)
Apr 24, 2009
7.681
7.764
7.658
7.693
15,087
+0.09(+1.19%)
Apr 23, 2009
7.553
7.603
7.478
7.603
53,506
+0.07(+0.87%)
Apr 22, 2009
7.660
7.701
7.535
7.537
18,535
-0.05(-0.68%)
Apr 21, 2009
7.403
7.593
7.403
7.589
166,000
+0.14(+1.88%)
Apr 20, 2009
7.595
7.595
7.449
7.449
45,575
-0.32(-4.11%)
Apr 17, 2009
7.741
7.804
7.737
7.768
19,061
+0.04(+0.50%)
Apr 16, 2009
7.645
7.766
7.606
7.729
50,573
+0.12(+1.52%)
Apr 15, 2009
7.487
7.614
7.487
7.614
53,069
+0.08(+1.07%)
Apr 14, 2009
7.606
7.658
7.524
7.533
459,973
-0.15(-1.98%)
Apr 13, 2009
7.612
7.687
7.612
7.685
23,518
+0.04(+0.48%)
Apr 09, 2009
7.568
7.656
7.549
7.649
583,655
+0.27(+3.59%)
Apr 08, 2009
7.299
7.399
7.299
7.383
255,694
+0.08(+1.11%)
Apr 07, 2009
7.368
7.391
7.301
7.303
240,367
-0.17(-2.31%)
Apr 06, 2009
7.460
7.476
7.387
7.476
154,845
-0.05(-0.61%)
Apr 03, 2009
7.480
7.522
7.420
7.522
101,010
+0.09(+1.22%)
Apr 02, 2009
7.508
7.553
7.431
7.431
79,630
+0.19(+2.60%)
Apr 01, 2009
7.195
7.270
7.187
7.243
37,206
+0.08(+1.15%)
Mar 31, 2009
7.135
7.228
7.135
7.160
6,433
+0.10(+1.42%)
Mar 30, 2009
7.118
7.118
6.997
7.060
15,004
-0.37(-5.02%)
Mar 26, 2009
7.374
7.433
7.293
7.433
86,276
+0.16(+2.22%)
Mar 25, 2009
7.380
7.393
7.087
7.272
43,957
+0.06(+0.85%)
Mar 24, 2009
7.287
7.353
7.210
7.210
116,010
-0.12(-1.65%)
Mar 23, 2009
7.143
7.333
7.139
7.331
171,477
+0.45(+6.47%)
Mar 20, 2009
7.074
7.074
6.874
6.885
110,018
-0.17(-2.42%)
Mar 19, 2009
7.218
7.218
7.057
7.057
142,482
-0.08(-1.08%)
Mar 18, 2009
6.978
7.199
6.937
7.133
103,377
+0.15(+2.12%)
Mar 17, 2009
6.908
6.985
6.883
6.985
62,072
+0.20(+2.89%)
Mar 16, 2009
6.878
6.966
6.789
6.789
123,286
-0.03(-0.39%)
Mar 13, 2009
6.833
6.837
6.720
6.816
0
+0.06(+0.85%)
Mar 12, 2009
6.530
6.763
6.487
6.759
107,751
+0.25(+3.78%)
Mar 11, 2009
6.543
6.603
6.509
6.512
71,241
+0.04(+0.62%)
Mar 10, 2009
6.328
6.474
6.328
6.472
154,714
+0.37(+6.02%)
Mar 09, 2009
6.107
6.224
6.105
6.105
111,667
-0.07(-1.09%)
Mar 06, 2009
6.226
6.226
6.039
6.172
0
-0.01(-0.19%)
Mar 05, 2009
6.266
6.270
6.160
6.184
65,447
-0.24(-3.77%)
Mar 04, 2009
6.409
6.499
6.403
6.426
21,063
+0.12(+1.83%)
Mar 02, 2009
6.489
6.516
6.311
6.311
129,698
-0.32(-4.84%)
Feb 27, 2009
6.632
6.741
6.626
6.632
0
-0.13(-1.99%)
Feb 26, 2009
6.974
6.990
6.766
6.766
72,744
-0.11(-1.59%)
Feb 25, 2009
6.847
6.932
6.790
6.876
155,583
-0.06(-0.89%)
Feb 24, 2009
6.709
6.951
6.701
6.937
118,257
+0.26(+3.92%)
Feb 23, 2009
7.010
7.010
6.676
6.676
42,054
-0.24(-3.45%)
Feb 20, 2009
6.855
6.945
6.812
6.914
21,313
-0.09(-1.24%)
Feb 19, 2009
7.149
7.149
7.001
7.001
71,896
-0.09(-1.22%)
Feb 18, 2009
7.107
7.135
7.005
7.087
34,783
-0.00(-0.03%)
Feb 17, 2009
7.172
7.178
7.089
7.089
160,617
-0.36(-4.88%)
Feb 13, 2009
7.510
7.510
7.453
7.453
6,006
+0.19(+2.62%)
Feb 12, 2009
7.258
7.262
7.258
7.262
1,612
-0.21(-2.78%)
Feb 11, 2009
7.416
7.503
7.416
7.470
18,723
-0.07(-0.92%)
Feb 10, 2009
7.539
7.685
7.539
7.539
6,563
-0.23(-2.95%)
Feb 09, 2009
7.766
7.793
7.766
7.768
11,961
+0.03(+0.41%)
Feb 06, 2009
7.578
7.737
7.578
7.736
29,041
+0.28(+3.73%)
Feb 05, 2009
7.458
7.458
7.458
7.458
0
+0.00(+0.00%)
Feb 04, 2009
7.570
7.603
7.424
7.458
105,785
-0.02(-0.26%)
Feb 03, 2009
7.360
7.495
7.360
7.478
14,562
+0.18(+2.48%)
Feb 02, 2009
7.272
7.378
7.272
7.297
85,814
-0.06(-0.76%)
Jan 30, 2009
7.560
7.585
7.339
7.353
0
-0.23(-3.02%)
Jan 29, 2009
7.666
7.676
7.581
7.581
169,547
-0.21(-2.67%)
Jan 28, 2009
7.697
7.799
7.697
7.789
83,213
+0.24(+3.24%)
Jan 27, 2009
7.499
7.574
7.447
7.545
209,557
+0.09(+1.24%)
Jan 26, 2009
7.497
7.576
7.403
7.453
211,154
+0.02(+0.34%)
Jan 23, 2009
7.205
7.445
7.205
7.428
68,219
+0.10(+1.36%)
Jan 22, 2009
7.364
7.472
7.254
7.328
103,720
-0.16(-2.16%)
Jan 21, 2009
7.235
7.489
7.233
7.489
53,360
+0.30(+4.12%)
Jan 20, 2009
7.483
7.483
7.193
7.193
497,976
-0.40(-5.24%)
Jan 16, 2009
7.645
7.670
7.420
7.591
171,924
+0.12(+1.60%)
Jan 15, 2009
7.397
7.558
7.312
7.472
104,178
-0.02(-0.31%)
Jan 14, 2009
7.501
7.562
7.488
7.495
66,586
-0.24(-3.13%)
Jan 13, 2009
7.756
7.756
7.737
7.737
8,399
-0.01(-0.15%)
Jan 12, 2009
7.849
7.849
7.705
7.749
814,401
-0.23(-2.84%)
Jan 09, 2009
8.054
8.054
7.939
7.976
60,496
-0.09(-1.07%)
Jan 08, 2009
8.026
8.078
8.019
8.062
158,459
-0.02(-0.21%)
Jan 07, 2009
8.195
8.204
8.079
8.079
41,143
-0.22(-2.71%)
Jan 06, 2009
8.312
8.360
8.276
8.304
119,916
+0.05(+0.65%)
Jan 05, 2009
8.208
8.302
8.178
8.251
192,774
+0.07(+0.85%)
Jan 02, 2009
8.014
8.183
8.014
8.181
0
+0.19(+2.36%)
Jan 01, 2009
7.962
8.022
7.962
7.993
0
+0.00(+0.00%)
Dec 31, 2008
7.962
8.022
7.962
7.993
21,973
+0.15(+1.91%)
Dec 30, 2008
7.756
7.849
7.749
7.843
52,752
+0.18(+2.33%)
Dec 29, 2008
7.706
7.712
7.611
7.664
35,636
-0.05(-0.67%)
Dec 26, 2008
7.829
7.829
7.716
7.716
12,372
+0.02(+0.25%)
Dec 24, 2008
7.843
7.843
7.524
7.697
131,930
+0.03(+0.45%)
Dec 23, 2008
7.755
7.772
7.635
7.662
43,749
+0.02(+0.23%)
Dec 22, 2008
7.785
7.795
7.645
7.645
84,451
-0.21(-2.70%)
Dec 19, 2008
7.874
7.929
7.857
7.857
137,630
-0.08(-0.96%)
Dec 18, 2008
7.981
8.106
7.916
7.933
13,647
-0.17(-2.07%)
Dec 17, 2008
8.110
8.201
8.087
8.101
83,614
-0.05(-0.67%)
Dec 16, 2008
7.914
8.164
7.851
8.156
159,151
+0.49(+6.36%)
Dec 15, 2008
7.755
7.866
7.661
7.668
213,302
-0.15(-1.91%)
Dec 12, 2008
7.668
7.820
7.668
7.818
24,022
+0.03(+0.43%)
Dec 11, 2008
7.960
8.051
7.768
7.784
26,904
-0.27(-3.37%)
Dec 10, 2008
8.022
8.129
7.899
8.056
316,690
+0.14(+1.77%)
Dec 09, 2008
8.101
8.108
7.916
7.916
123,437
-0.17(-2.14%)
Dec 08, 2008
8.035
8.160
7.962
8.089
258,862
+0.29(+3.73%)
Dec 05, 2008
7.480
7.799
7.337
7.799
33,857
+0.31(+4.19%)
Dec 04, 2008
7.755
7.791
7.481
7.485
25,713
-0.15(-1.99%)
Dec 03, 2008
7.437
7.639
7.437
7.637
62,831
+0.26(+3.49%)
Dec 02, 2008
7.343
7.495
7.326
7.380
125,002
-0.06(-0.83%)
Dec 01, 2008
7.585
7.585
7.441
7.441
40,821
-0.42(-5.29%)
Nov 28, 2008
7.892
7.892
7.856
7.856
9,236
-0.04(-0.49%)
Nov 26, 2008
7.899
7.899
7.497
7.895
612,031
+0.26(+3.43%)
Nov 25, 2008
7.756
7.778
7.445
7.633
163,103
+0.06(+0.76%)
Nov 24, 2008
7.268
7.656
7.193
7.576
279,077
+0.50(+7.07%)
Nov 21, 2008
6.905
7.076
6.585
7.076
54,681
+0.19(+2.72%)
Nov 20, 2008
7.108
7.239
6.826
6.888
195,666
-0.50(-6.75%)
Nov 19, 2008
7.451
7.610
7.376
7.387
51,145
-0.06(-0.85%)
Nov 18, 2008
7.670
7.676
7.451
7.451
17,916
-0.26(-3.37%)
Nov 17, 2008
7.672
7.793
7.570
7.710
65,832
-0.15(-1.93%)
Nov 14, 2008
8.064
8.064
7.752
7.862
103,772
-0.00(-0.05%)
Nov 13, 2008
7.622
7.866
7.426
7.866
7,957
+0.17(+2.27%)
Nov 12, 2008
7.841
7.841
7.691
7.691
5,814
-0.29(-3.61%)
Nov 11, 2008
7.979
7.979
7.979
7.979
650
-0.13(-1.59%)
Nov 10, 2008
8.362
8.362
8.106
8.108
35,116
-0.03(-0.43%)
Nov 07, 2008
8.108
8.243
8.108
8.143
27,486
+0.01(+0.09%)
Nov 06, 2008
8.383
8.383
8.129
8.135
44,883
-0.47(-5.45%)
Nov 05, 2008
8.756
8.933
8.587
8.605
22,212
-0.24(-2.71%)
Nov 04, 2008
8.968
8.968
8.781
8.844
65,156
+0.20(+2.33%)
Nov 03, 2008
8.693
8.704
8.557
8.643
198,480
-0.05(-0.55%)
Oct 31, 2008
8.691
8.691
8.691
8.691
520
+0.34(+4.10%)
Oct 30, 2008
8.501
8.501
8.270
8.349
7,801
+0.09(+1.14%)
Oct 29, 2008
8.264
8.620
8.254
8.254
24,131
+0.07(+0.87%)
Oct 28, 2008
8.291
8.291
7.503
8.183
48,716
+0.31(+3.99%)
Oct 27, 2008
7.870
7.869
7.869
7.869
0
+0.00(+0.00%)
Oct 24, 2008
7.576
8.281
7.576
7.869
52,627
+0.01(+0.19%)
Oct 23, 2008
8.039
8.039
7.701
7.854
21,843
+0.01(+0.12%)
Oct 22, 2008
8.460
8.460
7.845
7.845
41,086
-0.70(-8.21%)
Oct 21, 2008
8.652
8.652
8.547
8.547
17,682
-0.12(-1.38%)
Oct 20, 2008
8.666
8.683
8.458
8.666
94,655
+0.22(+2.57%)
Oct 17, 2008
7.837
8.604
7.837
8.449
22,883
+0.11(+1.34%)
Oct 16, 2008
8.089
8.337
7.952
8.337
1,700
+0.03(+0.39%)
Oct 15, 2008
9.133
9.133
8.281
8.304
12,560
-0.68(-7.61%)
Oct 14, 2008
9.527
11.47
8.941
8.989
57,167
+0.24(+2.75%)
Oct 13, 2008
8.364
8.749
8.353
8.749
107,397
+0.47(+5.62%)
Oct 10, 2008
7.424
8.306
7.424
8.283
24,444
+0.15(+1.89%)
Oct 09, 2008
8.612
8.641
8.068
8.129
29,462
-0.94(-10.39%)
Oct 08, 2008
8.941
9.072
8.941
9.072
21,765
-0.06(-0.61%)
Oct 07, 2008
9.229
9.229
9.127
9.127
3,250
-0.33(-3.48%)
Oct 06, 2008
9.498
9.498
9.160
9.457
126,391
-0.30(-3.09%)
Oct 03, 2008
10.14
10.20
9.758
9.758
24,475
-0.22(-2.20%)
Oct 02, 2008
9.977
9.977
9.977
9.977
5,200
-0.21(-2.04%)
Oct 01, 2008
10.18
10.18
10.18
10.18
520
-0.02(-0.15%)
Sep 30, 2008
10.26
10.26
10.16
10.20
48,778
+0.16(+1.59%)
Sep 29, 2008
11.19
11.19
10.04
10.04
25,203
-0.55(-5.23%)
Sep 25, 2008
10.59
10.59
10.59
10.59
0
+0.00(+0.00%)
Sep 24, 2008
10.59
10.59
10.56
10.59
1,560
-0.01(-0.13%)
Sep 23, 2008
10.76
10.76
10.61
10.61
5,720
-0.16(-1.48%)
Sep 22, 2008
10.81
10.81
10.77
10.77
14,562
-0.48(-4.24%)
Sep 19, 2008
11.24
11.24
11.24
11.24
0
+0.44(+4.09%)
Sep 18, 2008
10.43
10.80
10.31
10.80
57,729
+0.25(+2.37%)
Sep 17, 2008
10.51
10.55
10.51
10.55
25,484
-0.31(-2.83%)
Sep 16, 2008
10.72
10.86
10.68
10.86
12,258
+0.13(+1.18%)
Sep 15, 2008
10.93
10.99
10.72
10.73
96,735
-0.38(-3.46%)
Sep 12, 2008
11.17
11.17
11.12
11.12
25,057
+0.18(+1.63%)
Sep 11, 2008
10.94
10.94
10.94
10.94
1,040
-0.13(-1.16%)
Sep 10, 2008
10.97
11.07
10.97
11.07
12,310
-0.04(-0.36%)
Sep 09, 2008
11.15
11.15
11.11
11.11
15,082
-0.04(-0.40%)
Sep 08, 2008
11.51
11.51
11.15
11.15
12,242
+0.21(+1.92%)
Sep 05, 2008
10.94
10.94
10.94
10.94
0
-0.25(-2.20%)
Sep 04, 2008
11.19
11.19
11.19
11.19
11,441
-0.13(-1.16%)
Sep 03, 2008
11.32
11.32
11.32
11.32
6,241
-0.10(-0.89%)
Sep 02, 2008
11.42
11.42
11.42
11.42
8,321
-0.07(-0.60%)
Aug 29, 2008
11.52
11.52
11.49
11.49
3,120
-0.11(-0.96%)
Aug 28, 2008
11.56
11.60
11.56
11.60
3,640
+0.18(+1.60%)
Aug 27, 2008
11.14
11.42
11.14
11.42
20,361
+0.11(+0.94%)
Aug 26, 2008
11.31
11.31
11.31
11.31
1,040
-0.02(-0.15%)
Aug 25, 2008
11.45
11.46
11.33
11.33
3,640
-0.18(-1.54%)
Aug 22, 2008
11.51
11.51
11.50
11.51
12,482
+0.07(+0.59%)
Aug 21, 2008
11.44
11.44
11.44
11.44
520
+0.04(+0.32%)
Aug 20, 2008
11.40
11.40
11.40
11.40
2,600
+0.07(+0.66%)
Aug 19, 2008
11.33
11.33
11.33
11.33
2,600
-0.26(-2.27%)
Aug 18, 2008
11.59
11.59
11.59
11.59
0
+0.00(+0.00%)
Aug 15, 2008
11.61
11.61
11.59
11.59
0
+0.12(+1.07%)
Aug 14, 2008
11.47
11.47
11.47
11.47
1,737
-0.00(-0.03%)
Aug 13, 2008
11.47
11.47
11.47
11.47
11,441
-0.04(-0.32%)
Aug 12, 2008
11.51
11.51
11.51
11.51
1,040
-0.14(-1.24%)
Aug 11, 2008
11.63
11.65
11.63
11.65
2,407
+0.25(+2.21%)
Aug 08, 2008
11.40
11.40
11.40
11.40
0
+0.00(+0.00%)
Aug 07, 2008
11.36
11.40
11.36
11.40
5,242
-0.03(-0.24%)
Aug 06, 2008
11.43
11.43
11.43
11.43
4,160
+0.15(+1.29%)
Aug 05, 2008
11.29
11.29
11.28
11.28
58,598
+0.14(+1.28%)
Aug 04, 2008
11.15
11.25
11.14
11.14
45,923
-0.08(-0.72%)
Aug 01, 2008
11.22
11.22
11.22
11.22
520
-0.10(-0.88%)
Jul 31, 2008
11.00
11.43
11.00
11.32
64,412
+0.01(+0.08%)
Jul 30, 2008
11.34
11.34
11.31
11.31
3,900
+0.05(+0.43%)
Jul 29, 2008
11.26
11.26
11.15
11.26
96,735
+0.22(+1.97%)
Jul 28, 2008
11.20
11.20
11.05
11.05
1,560
-0.17(-1.54%)
Jul 25, 2008
11.20
11.22
11.20
11.22
34,845
+0.03(+0.28%)
Jul 24, 2008
11.36
11.37
11.19
11.19
7,822
-0.27(-2.32%)
Jul 23, 2008
11.43
11.48
11.42
11.45
24,116
+0.28(+2.46%)
Jul 22, 2008
11.19
11.19
11.18
11.18
4,160
-0.09(-0.84%)
Jul 21, 2008
11.27
11.27
11.27
11.27
1,040
+0.01(+0.10%)
Jul 18, 2008
11.27
11.27
11.21
11.26
18,759
+0.02(+0.17%)
Jul 17, 2008
11.23
11.24
11.11
11.24
29,904
+0.24(+2.20%)
Jul 16, 2008
10.90
11.00
10.90
11.00
7,801
+0.04(+0.39%)
Jul 15, 2008
10.89
10.96
10.87
10.96
16,736
-0.03(-0.29%)
Jul 14, 2008
11.41
11.41
10.99
10.99
44,810
-0.05(-0.49%)
Jul 11, 2008
11.04
11.04
11.04
11.04
764
-0.15(-1.32%)
Jul 10, 2008
11.16
11.19
11.16
11.19
3,359
-0.01(-0.07%)
Jul 09, 2008
11.20
11.20
11.20
11.20
3,120
-0.14(-1.20%)
Jul 08, 2008
11.18
11.34
11.08
11.34
267,843
+0.25(+2.24%)
Jul 07, 2008
11.35
11.35
11.09
11.09
87,878
-0.21(-1.87%)
Jul 04, 2008
11.30
11.30
11.30
11.30
0
+0.00(+0.00%)
Jul 03, 2008
11.30
11.30
11.30
11.30
0
+0.00(+0.00%)
Jul 02, 2008
11.30
11.30
11.30
11.30
5,616
-0.18(-1.56%)
Jul 01, 2008
11.39
11.48
11.39
11.48
22,363
-0.03(-0.22%)
Jun 30, 2008
11.47
11.51
11.45
11.50
8,373
+0.04(+0.34%)
Jun 27, 2008
11.49
11.49
11.43
11.47
2,616
-0.03(-0.23%)
Jun 26, 2008
11.58
11.58
11.49
11.49
6,241
-0.34(-2.86%)
Jun 25, 2008
11.84
11.88
11.82
11.83
57,713
+0.00(+0.03%)
Jun 24, 2008
11.83
11.83
11.83
11.83
0
+0.00(+0.00%)
Jun 23, 2008
11.83
11.83
11.83
11.83
2,600
+0.05(+0.39%)
Jun 20, 2008
11.88
11.88
11.78
11.78
3,931
-0.20(-1.68%)
Jun 19, 2008
12.05
12.05
11.98
11.98
21,843
-0.08(-0.69%)
Jun 18, 2008
12.03
12.07
11.99
12.07
53,048
-0.13(-1.06%)
Jun 17, 2008
12.17
12.19
12.17
12.19
2,600
+0.02(+0.13%)
Jun 16, 2008
12.18
12.18
12.18
12.18
884
+0.04(+0.33%)
Jun 13, 2008
12.16
12.17
12.10
12.14
19,497
+0.06(+0.53%)
Jun 12, 2008
12.06
12.12
12.06
12.07
62,410
-0.12(-0.95%)
Jun 11, 2008
12.19
12.19
12.19
12.19
25,484
+0.00(+0.00%)
Jun 10, 2008
12.20
12.20
12.18
12.19
28,084
-0.08(-0.64%)
Jun 09, 2008
12.27
12.27
12.26
12.27
23,923
+0.05(+0.44%)
Jun 06, 2008
12.46
12.46
12.19
12.22
45,247
-0.34(-2.70%)
Jun 05, 2008
12.50
12.55
12.50
12.55
17,682
+0.23(+1.84%)
Jun 04, 2008
12.35
12.35
12.31
12.33
25,484
-0.02(-0.14%)
Jun 03, 2008
12.46
12.46
12.27
12.34
156,025
-0.01(-0.09%)
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.