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
Wideopenwest Inc
(NY:
WOW
)
5.070
-0.030 (-0.59%)
Streaming Delayed Price
Updated: 10:41 AM 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, 2018
8.560
9.000
8.540
8.850
768,032
+0.34(+4.00%)
May 30, 2018
8.810
8.810
8.490
8.510
251,935
-0.21(-2.41%)
May 29, 2018
8.620
8.970
8.580
8.720
324,130
+0.04(+0.46%)
May 25, 2018
8.680
8.680
8.680
0
-0.09(-1.03%)
May 24, 2018
8.960
9.010
8.770
8.770
328,635
-0.18(-2.01%)
May 23, 2018
8.760
9.015
8.720
8.950
271,590
+0.08(+0.90%)
May 22, 2018
8.970
9.000
8.730
8.870
303,423
-0.06(-0.67%)
May 21, 2018
8.970
9.200
8.860
8.930
509,305
+0.26(+3.00%)
May 18, 2018
8.530
8.770
8.420
8.670
232,104
+0.19(+2.24%)
May 17, 2018
8.000
8.660
8.000
8.480
445,231
+0.20(+2.42%)
May 16, 2018
8.260
8.380
8.120
8.280
395,054
-0.05(-0.60%)
May 15, 2018
8.610
8.840
8.300
8.330
445,183
-0.41(-4.69%)
May 14, 2018
8.630
8.820
8.250
8.740
710,740
+0.05(+0.58%)
May 11, 2018
7.660
9.160
7.620
8.690
1,907,331
+1.94(+28.74%)
May 10, 2018
6.630
6.810
6.610
6.750
272,485
+0.15(+2.27%)
May 09, 2018
6.500
6.645
6.450
6.600
176,784
+0.10(+1.54%)
May 08, 2018
6.700
6.700
6.490
6.500
140,834
-0.20(-2.99%)
May 07, 2018
6.470
6.810
6.440
6.700
162,325
+0.24(+3.72%)
May 04, 2018
6.200
6.510
6.200
6.460
103,122
+0.21(+3.36%)
May 03, 2018
6.360
6.370
6.170
6.250
194,344
-0.15(-2.34%)
May 02, 2018
6.330
6.570
6.330
6.400
266,605
+0.06(+0.95%)
May 01, 2018
6.300
6.350
6.025
6.340
408,822
+0.01(+0.16%)
Apr 30, 2018
6.470
6.520
6.300
6.330
191,342
-0.18(-2.76%)
Apr 27, 2018
6.900
6.930
6.400
6.510
590,540
-0.42(-6.06%)
Apr 26, 2018
6.950
7.020
6.900
6.930
168,024
-0.04(-0.57%)
Apr 25, 2018
6.930
7.010
6.920
6.970
199,175
+0.00(+0.00%)
Apr 24, 2018
7.080
7.100
6.920
6.970
252,593
-0.08(-1.13%)
Apr 23, 2018
7.010
7.280
7.010
7.050
282,798
+0.05(+0.71%)
Apr 20, 2018
6.960
7.175
6.851
7.000
568,565
+0.04(+0.57%)
Apr 19, 2018
6.920
7.140
6.830
6.960
353,944
+0.06(+0.87%)
Apr 18, 2018
6.840
7.010
6.800
6.900
477,728
+0.05(+0.73%)
Apr 17, 2018
6.890
6.920
6.790
6.850
378,837
+0.01(+0.15%)
Apr 16, 2018
6.920
6.985
6.750
6.840
898,022
-0.06(-0.87%)
Apr 13, 2018
6.790
7.030
6.720
6.900
519,066
+0.08(+1.17%)
Apr 12, 2018
6.760
6.880
6.660
6.820
332,354
+0.07(+1.04%)
Apr 11, 2018
6.790
6.820
6.680
6.750
344,729
-0.06(-0.88%)
Apr 10, 2018
6.840
6.990
6.790
6.810
164,723
+0.02(+0.29%)
Apr 09, 2018
6.890
6.950
6.710
6.790
245,398
-0.06(-0.88%)
Apr 06, 2018
7.110
7.200
6.840
6.850
359,459
-0.28(-3.93%)
Apr 05, 2018
7.130
7.160
7.000
7.130
264,577
+0.03(+0.42%)
Apr 04, 2018
6.950
7.200
6.830
7.100
275,875
+0.10(+1.43%)
Apr 03, 2018
7.110
7.130
6.855
7.000
270,210
-0.04(-0.57%)
Apr 02, 2018
7.100
7.150
6.960
7.040
250,928
-0.11(-1.54%)
Mar 29, 2018
7.150
7.150
7.150
0
-0.03(-0.42%)
Mar 28, 2018
7.240
7.300
7.130
7.180
514,234
+0.01(+0.14%)
Mar 27, 2018
7.190
7.250
7.090
7.170
310,430
-0.02(-0.28%)
Mar 26, 2018
7.340
7.340
7.120
7.190
801,956
-0.12(-1.64%)
Mar 23, 2018
7.390
7.460
7.310
7.310
531,894
-0.02(-0.27%)
Mar 22, 2018
7.580
7.610
7.265
7.330
840,755
-0.36(-4.68%)
Mar 21, 2018
7.300
7.790
7.260
7.690
897,637
+0.34(+4.63%)
Mar 20, 2018
7.330
7.460
7.246
7.350
966,632
+0.00(+0.00%)
Mar 19, 2018
7.360
7.380
7.120
7.350
1,087,677
-0.06(-0.81%)
Mar 16, 2018
7.090
7.480
7.084
7.410
2,608,220
+0.37(+5.26%)
Mar 15, 2018
8.090
8.090
7.030
7.040
4,511,359
-2.14(-23.31%)
Mar 14, 2018
9.210
9.350
9.080
9.180
447,609
-0.05(-0.54%)
Mar 13, 2018
9.160
9.425
9.140
9.230
433,449
+0.10(+1.10%)
Mar 12, 2018
9.550
9.570
9.130
9.130
421,791
-0.12(-1.30%)
Mar 09, 2018
9.540
9.560
9.100
9.250
508,786
-0.23(-2.43%)
Mar 08, 2018
10.07
10.07
9.470
9.480
339,818
-0.51(-5.11%)
Mar 07, 2018
10.05
9.760
9.990
256,633
+0.08(+0.81%)
Mar 06, 2018
9.770
9.965
9.710
9.910
279,473
+0.14(+1.43%)
Mar 05, 2018
9.570
10.01
9.570
9.770
327,911
+0.13(+1.35%)
Mar 02, 2018
9.560
9.760
9.490
9.640
302,638
+0.01(+0.10%)
Mar 01, 2018
9.660
9.830
9.410
9.630
346,135
-0.03(-0.31%)
Feb 28, 2018
10.28
10.35
9.640
9.660
380,130
-0.60(-5.85%)
Feb 27, 2018
10.44
10.50
10.24
10.26
145,764
-0.16(-1.54%)
Feb 26, 2018
10.47
10.50
10.30
10.42
183,055
-0.03(-0.29%)
Feb 23, 2018
10.21
10.49
10.13
10.45
145,516
+0.29(+2.85%)
Feb 22, 2018
10.14
10.33
10.04
10.16
166,526
+0.11(+1.09%)
Feb 21, 2018
10.34
10.34
10.05
10.05
212,953
-0.28(-2.71%)
Feb 20, 2018
10.35
10.45
10.27
10.33
180,051
-0.04(-0.39%)
Feb 16, 2018
10.37
10.37
10.37
0
-0.04(-0.38%)
Feb 15, 2018
10.35
10.44
10.28
10.41
308,778
+0.15(+1.46%)
Feb 14, 2018
9.850
10.31
9.780
10.26
264,485
+0.38(+3.85%)
Feb 13, 2018
9.670
9.950
9.670
9.880
257,760
+0.18(+1.86%)
Feb 12, 2018
9.710
9.800
9.500
9.700
262,747
+0.06(+0.62%)
Feb 09, 2018
9.690
9.780
9.340
9.640
292,535
+0.00(+0.00%)
Feb 08, 2018
9.930
10.10
9.630
9.640
345,605
-0.24(-2.43%)
Feb 07, 2018
9.710
9.960
9.710
9.880
214,366
+0.17(+1.75%)
Feb 06, 2018
9.650
9.890
9.520
9.710
466,808
-0.31(-3.09%)
Feb 05, 2018
10.24
10.30
9.910
10.02
437,588
-0.23(-2.24%)
Feb 02, 2018
10.24
10.32
10.09
10.25
346,720
-0.04(-0.39%)
Feb 01, 2018
10.27
10.36
10.15
10.29
289,359
+0.05(+0.49%)
Jan 31, 2018
10.33
10.36
10.19
10.24
445,374
-0.07(-0.68%)
Jan 30, 2018
10.16
10.33
10.16
10.31
322,852
+0.13(+1.28%)
Jan 29, 2018
10.36
10.36
10.14
10.18
383,029
-0.16(-1.55%)
Jan 26, 2018
10.30
10.42
10.23
10.34
455,193
+0.02(+0.19%)
Jan 25, 2018
10.12
10.32
10.03
10.32
417,278
+0.23(+2.28%)
Jan 24, 2018
10.38
10.50
10.00
10.09
789,362
-0.27(-2.61%)
Jan 23, 2018
10.54
10.67
10.25
10.36
787,587
-0.18(-1.71%)
Jan 22, 2018
10.46
10.61
10.39
10.54
617,288
+0.06(+0.57%)
Jan 19, 2018
10.59
10.62
10.28
10.48
515,268
-0.12(-1.13%)
Jan 18, 2018
10.36
10.83
10.28
10.60
711,412
+0.28(+2.71%)
Jan 17, 2018
10.35
10.47
10.19
10.32
1,269,683
+0.03(+0.29%)
Jan 16, 2018
10.41
10.57
10.22
10.29
631,366
-0.06(-0.58%)
Jan 12, 2018
10.35
10.35
10.35
0
+0.30(+2.99%)
Jan 11, 2018
10.25
10.25
9.310
10.05
1,812,147
-0.20(-1.95%)
Jan 10, 2018
10.55
10.78
10.01
10.25
1,185,282
-0.71(-6.48%)
Jan 09, 2018
11.24
11.34
10.90
10.96
309,754
-0.29(-2.58%)
Jan 08, 2018
11.20
11.36
10.92
11.25
328,145
+0.09(+0.81%)
Jan 05, 2018
10.89
11.19
10.86
11.16
180,038
+0.26(+2.39%)
Jan 04, 2018
10.68
11.23
10.65
10.90
319,902
+0.23(+2.16%)
Jan 03, 2018
10.53
10.75
10.50
10.67
250,541
+0.05(+0.47%)
Jan 02, 2018
10.55
10.88
10.53
10.62
297,664
+0.05(+0.47%)
Dec 29, 2017
10.57
10.57
10.57
0
+0.24(+2.32%)
Dec 28, 2017
10.69
10.69
10.25
10.33
539,357
-0.37(-3.46%)
Dec 27, 2017
10.70
10.87
10.56
10.70
340,369
-0.04(-0.37%)
Dec 26, 2017
10.61
11.08
10.60
10.74
277,413
+0.10(+0.94%)
Dec 22, 2017
10.48
10.73
10.42
10.64
154,271
+0.21(+2.01%)
Dec 21, 2017
10.29
10.82
10.24
10.43
547,365
+0.62(+6.32%)
Dec 20, 2017
9.800
9.865
9.490
9.810
192,361
+0.02(+0.20%)
Dec 19, 2017
9.750
10.03
9.690
9.790
232,181
+0.02(+0.20%)
Dec 18, 2017
9.500
9.880
9.470
9.770
372,155
+0.30(+3.17%)
Dec 15, 2017
9.280
9.520
9.070
9.470
664,103
+0.21(+2.27%)
Dec 14, 2017
8.870
9.370
8.870
9.260
971,347
+0.50(+5.71%)
Dec 13, 2017
8.860
8.930
8.710
8.760
369,849
-0.06(-0.68%)
Dec 12, 2017
8.850
9.010
8.640
8.820
258,499
+0.02(+0.23%)
Dec 11, 2017
8.810
9.058
8.760
8.800
291,807
-0.05(-0.56%)
Dec 08, 2017
9.030
9.110
8.805
8.850
229,400
+0.00(+0.00%)
Dec 07, 2017
9.290
9.305
8.980
347,195
+0.00(+0.00%)
Dec 06, 2017
9.700
9.710
9.295
9.310
265,567
-0.37(-3.82%)
Dec 05, 2017
9.930
9.960
9.670
9.680
212,064
-0.20(-2.02%)
Dec 04, 2017
9.970
9.970
9.880
9.880
200,611
-0.04(-0.40%)
Dec 01, 2017
9.960
10.07
9.720
9.920
196,920
-0.08(-0.80%)
Nov 30, 2017
10.07
10.24
9.930
10.00
523,225
-0.07(-0.70%)
Nov 29, 2017
9.950
10.54
9.950
10.07
440,971
+0.12(+1.21%)
Nov 28, 2017
9.570
9.980
9.570
9.950
278,687
+0.38(+3.97%)
Nov 27, 2017
9.660
9.770
9.430
9.570
256,881
-0.04(-0.42%)
Nov 24, 2017
9.820
9.980
9.590
9.610
141,257
-0.23(-2.34%)
Nov 22, 2017
9.760
10.02
9.760
9.840
389,585
+0.10(+1.03%)
Nov 21, 2017
9.920
10.00
9.695
9.740
587,290
-0.25(-2.50%)
Nov 20, 2017
10.00
10.27
9.985
9.990
544,723
-0.01(-0.10%)
Nov 17, 2017
10.08
10.25
9.840
10.00
492,752
-0.01(-0.10%)
Nov 16, 2017
10.41
10.46
9.970
10.01
612,303
-0.34(-3.29%)
Nov 15, 2017
10.02
10.68
9.677
10.35
580,595
+0.13(+1.27%)
Nov 14, 2017
12.00
12.00
10.19
10.22
859,027
-1.34(-11.59%)
Nov 13, 2017
11.92
11.95
11.34
11.56
269,909
-0.39(-3.26%)
Nov 10, 2017
12.10
12.14
11.88
11.95
91,245
-0.16(-1.32%)
Nov 09, 2017
12.06
12.19
11.81
12.11
106,943
-0.05(-0.41%)
Nov 08, 2017
12.31
12.32
12.12
12.16
102,052
-0.08(-0.65%)
Nov 07, 2017
12.47
12.47
12.20
12.24
175,480
-0.24(-1.92%)
Nov 06, 2017
12.33
12.69
12.33
12.48
213,284
+0.10(+0.81%)
Nov 03, 2017
12.90
12.92
12.36
12.38
172,501
-0.61(-4.70%)
Nov 02, 2017
12.80
13.02
12.65
12.99
177,651
+0.12(+0.93%)
Nov 01, 2017
12.89
12.90
12.72
12.87
372,596
+0.08(+0.63%)
Oct 31, 2017
12.94
12.96
12.67
12.79
407,257
-0.13(-1.01%)
Oct 30, 2017
13.05
13.05
12.76
12.92
277,509
-0.19(-1.45%)
Oct 27, 2017
13.54
13.57
13.04
13.11
331,949
-0.43(-3.18%)
Oct 26, 2017
13.74
13.82
13.51
13.54
102,369
-0.23(-1.67%)
Oct 25, 2017
13.81
13.93
13.55
13.77
268,840
-0.03(-0.22%)
Oct 24, 2017
14.03
14.14
13.78
13.80
183,114
-0.19(-1.36%)
Oct 23, 2017
14.26
14.26
13.97
13.99
170,998
-0.32(-2.24%)
Oct 20, 2017
14.33
14.54
14.22
14.31
255,254
+0.07(+0.49%)
Oct 19, 2017
14.29
14.29
14.11
14.24
162,257
-0.05(-0.35%)
Oct 18, 2017
14.34
14.37
14.25
14.29
234,479
-0.04(-0.28%)
Oct 17, 2017
14.18
14.39
14.00
14.33
354,114
+0.04(+0.28%)
Oct 16, 2017
14.42
14.47
14.22
14.29
262,815
-0.19(-1.31%)
Oct 13, 2017
14.52
14.55
14.29
14.48
153,771
-0.02(-0.14%)
Oct 12, 2017
14.90
14.95
14.46
14.50
228,418
-0.38(-2.55%)
Oct 11, 2017
15.13
15.13
14.87
14.88
208,537
-0.28(-1.85%)
Oct 10, 2017
15.14
15.39
15.14
15.16
146,909
+0.04(+0.26%)
Oct 09, 2017
15.16
15.23
15.10
15.12
185,406
-0.04(-0.26%)
Oct 06, 2017
15.22
15.22
15.08
15.16
181,883
-0.02(-0.13%)
Oct 05, 2017
15.08
15.29
15.08
15.18
214,898
+0.02(+0.13%)
Oct 04, 2017
15.28
15.38
15.09
15.16
326,406
-0.02(-0.13%)
Oct 03, 2017
15.38
15.42
15.06
15.18
345,009
-0.25(-1.62%)
Oct 02, 2017
15.05
15.49
15.04
15.43
151,380
+0.35(+2.32%)
Sep 29, 2017
15.14
15.28
15.00
15.08
385,364
-0.05(-0.33%)
Sep 28, 2017
15.35
15.35
15.06
15.13
301,683
-0.35(-2.26%)
Sep 27, 2017
15.31
15.55
15.24
15.48
255,157
+0.18(+1.18%)
Sep 26, 2017
15.05
15.38
15.01
15.30
203,687
+0.27(+1.80%)
Sep 25, 2017
15.21
15.29
15.00
15.03
112,511
-0.12(-0.79%)
Sep 22, 2017
15.19
15.24
15.13
15.15
122,850
-0.10(-0.66%)
Sep 21, 2017
15.25
15.39
15.09
15.25
188,485
+0.08(+0.53%)
Sep 20, 2017
15.29
15.29
15.05
15.17
166,977
-0.09(-0.59%)
Sep 19, 2017
15.33
15.44
15.17
15.26
266,593
-0.10(-0.65%)
Sep 18, 2017
15.69
15.73
14.55
15.36
514,468
-0.36(-2.29%)
Sep 15, 2017
16.49
16.58
15.64
15.72
2,796,017
-0.67(-4.09%)
Sep 14, 2017
16.32
16.57
16.13
16.39
249,605
+0.01(+0.06%)
Sep 13, 2017
16.31
16.66
16.29
16.38
335,188
-0.01(-0.06%)
Sep 12, 2017
16.21
16.50
16.17
16.39
174,292
+0.13(+0.80%)
Sep 11, 2017
16.16
16.48
16.02
16.26
190,441
+0.21(+1.31%)
Sep 08, 2017
15.93
16.25
15.87
16.05
259,836
+0.09(+0.56%)
Sep 07, 2017
16.42
16.55
15.75
15.96
272,014
-0.51(-3.10%)
Sep 06, 2017
16.00
16.50
15.94
16.47
246,643
+0.39(+2.43%)
Sep 05, 2017
15.91
16.15
15.91
16.08
276,565
+0.09(+0.56%)
Sep 01, 2017
16.01
16.20
15.85
15.99
133,698
-0.05(-0.31%)
Aug 31, 2017
15.95
16.43
15.95
16.04
307,262
+0.04(+0.25%)
Aug 30, 2017
15.58
16.12
15.58
16.00
138,907
+0.34(+2.17%)
Aug 29, 2017
15.56
15.92
15.49
15.66
111,596
+0.08(+0.51%)
Aug 28, 2017
15.93
15.93
15.51
15.58
169,200
-0.34(-2.14%)
Aug 25, 2017
15.86
16.03
15.85
15.92
102,860
+0.11(+0.70%)
Aug 24, 2017
16.02
16.06
15.78
15.81
129,099
-0.24(-1.50%)
Aug 23, 2017
15.61
16.28
15.53
16.05
262,742
+0.38(+2.43%)
Aug 22, 2017
15.56
15.76
15.55
15.67
147,381
+0.18(+1.16%)
Aug 21, 2017
15.54
15.84
15.41
15.49
185,826
-0.01(-0.06%)
Aug 18, 2017
15.46
15.67
15.34
15.50
202,665
+0.00(+0.00%)
Aug 17, 2017
16.18
16.29
15.39
15.50
362,019
-0.67(-4.14%)
Aug 16, 2017
16.38
16.54
16.08
16.17
183,860
-0.14(-0.86%)
Aug 15, 2017
16.53
16.77
16.26
16.31
356,163
-0.08(-0.49%)
Aug 14, 2017
16.55
16.77
16.26
16.39
216,807
-0.06(-0.36%)
Aug 11, 2017
16.37
16.81
16.29
16.45
126,824
-0.06(-0.36%)
Aug 10, 2017
16.69
16.90
16.48
16.51
64,290
-0.14(-0.84%)
Aug 09, 2017
16.63
16.75
16.34
16.65
142,736
+0.10(+0.60%)
Aug 08, 2017
16.64
16.87
16.51
16.55
142,742
-0.12(-0.72%)
Aug 07, 2017
16.54
16.69
16.35
16.67
404,327
+0.05(+0.30%)
Aug 04, 2017
16.93
16.93
16.42
16.62
202,528
-0.39(-2.29%)
Aug 03, 2017
16.98
17.09
16.65
17.01
313,137
-0.01(-0.06%)
Aug 02, 2017
17.07
17.36
16.95
17.02
233,005
-0.06(-0.35%)
Aug 01, 2017
17.10
17.50
16.92
17.08
397,828
-0.02(-0.12%)
Jul 31, 2017
16.99
17.30
16.73
17.10
290,609
+0.10(+0.59%)
Jul 28, 2017
17.05
17.25
16.62
17.00
392,845
+0.46(+2.78%)
Jul 27, 2017
16.25
16.69
16.07
16.54
314,333
+0.35(+2.16%)
Jul 26, 2017
16.09
16.39
16.01
16.19
89,629
-0.07(-0.43%)
Jul 25, 2017
16.45
16.45
16.18
16.26
268,438
-0.23(-1.39%)
Jul 24, 2017
16.50
16.79
16.29
16.49
49,097
-0.02(-0.12%)
Jul 21, 2017
16.37
16.80
16.25
16.51
92,848
+0.06(+0.36%)
Jul 20, 2017
16.68
16.68
16.36
16.45
80,259
-0.22(-1.32%)
Jul 19, 2017
16.49
16.72
16.24
16.67
153,224
+0.31(+1.89%)
Jul 18, 2017
16.78
16.78
16.20
16.36
175,084
-0.36(-2.15%)
Jul 17, 2017
16.88
16.93
16.53
16.72
136,621
-0.08(-0.48%)
Jul 14, 2017
17.10
17.10
16.79
16.80
109,979
-0.20(-1.18%)
Jul 13, 2017
17.01
17.01
16.69
17.00
144,308
+0.04(+0.24%)
Jul 12, 2017
17.24
17.24
16.88
16.96
188,212
-0.13(-0.76%)
Jul 11, 2017
17.30
17.30
16.91
17.09
128,546
-0.20(-1.16%)
Jul 10, 2017
17.34
17.45
17.07
17.29
138,914
-0.08(-0.46%)
Jul 07, 2017
17.49
17.50
17.21
17.37
381,311
-0.02(-0.12%)
Jul 06, 2017
17.46
17.50
17.03
17.39
322,338
-0.06(-0.34%)
Jul 05, 2017
17.49
17.68
17.18
17.45
308,565
+0.03(+0.17%)
Jul 03, 2017
17.48
17.89
17.37
17.42
302,286
+0.02(+0.11%)
Jun 30, 2017
17.06
17.68
17.06
17.40
836,797
+0.25(+1.46%)
Jun 29, 2017
17.46
17.52
16.66
17.15
360,305
-0.25(-1.44%)
Jun 28, 2017
17.43
17.60
17.21
17.40
302,951
-0.09(-0.51%)
Jun 27, 2017
17.30
17.79
17.16
17.49
442,910
+0.13(+0.75%)
Jun 26, 2017
17.50
17.59
17.03
17.36
523,091
-0.06(-0.34%)
Jun 23, 2017
17.09
17.50
17.01
17.42
299,372
+0.27(+1.57%)
Jun 22, 2017
17.15
17.46
17.06
17.15
499,353
-0.06(-0.35%)
Jun 21, 2017
17.35
17.45
17.00
17.21
264,609
-0.13(-0.75%)
Jun 20, 2017
17.83
17.87
17.16
17.34
489,528
-0.49(-2.75%)
Jun 19, 2017
17.70
17.86
17.08
17.83
704,474
+0.24(+1.36%)
Jun 16, 2017
17.15
17.59
17.02
17.59
217,925
+0.47(+2.75%)
Jun 15, 2017
17.03
17.18
16.84
17.12
140,829
-0.02(-0.12%)
Jun 14, 2017
17.06
17.20
17.02
17.14
219,773
+0.01(+0.06%)
Jun 13, 2017
17.03
17.20
16.57
17.13
266,371
+0.17(+1.00%)
Jun 12, 2017
16.84
17.00
16.80
16.96
297,717
+0.05(+0.30%)
Jun 09, 2017
17.06
17.10
16.71
16.91
109,358
-0.19(-1.11%)
Jun 08, 2017
16.72
17.38
16.57
17.10
260,234
+0.36(+2.15%)
Jun 07, 2017
17.11
17.20
16.71
16.74
370,511
-0.41(-2.39%)
Jun 06, 2017
17.70
17.70
17.11
17.15
172,991
-0.60(-3.38%)
Jun 05, 2017
17.95
18.00
17.26
17.75
315,534
-0.25(-1.39%)
Jun 02, 2017
18.38
18.46
17.84
18.00
824,977
-0.08(-0.44%)
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.