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
)
5.100
+0.020 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2019
7.530
7.590
7.450
7.460
252,700
-0.17(-2.23%)
May 30, 2019
7.780
7.840
7.560
7.630
151,820
-0.14(-1.80%)
May 29, 2019
7.850
7.850
7.630
7.770
274,553
-0.06(-0.77%)
May 28, 2019
7.950
8.010
7.780
7.830
236,001
-0.12(-1.51%)
May 24, 2019
7.980
8.080
7.900
7.950
93,600
+0.01(+0.13%)
May 23, 2019
8.140
8.140
7.890
7.940
152,113
-0.32(-3.87%)
May 22, 2019
8.280
8.320
8.060
8.260
170,441
-0.07(-0.84%)
May 21, 2019
8.440
8.490
8.290
8.330
241,803
-0.07(-0.83%)
May 20, 2019
8.360
8.440
8.050
8.400
284,615
+0.01(+0.12%)
May 17, 2019
8.270
8.450
8.210
8.390
237,100
+0.06(+0.72%)
May 16, 2019
8.290
8.480
8.240
8.330
238,010
+0.03(+0.36%)
May 15, 2019
8.070
8.320
8.000
8.300
127,126
+0.13(+1.59%)
May 14, 2019
8.100
8.190
8.000
8.170
146,116
+0.08(+0.99%)
May 13, 2019
8.310
8.540
7.990
8.090
281,833
-0.33(-3.92%)
May 10, 2019
8.310
8.470
8.130
8.420
402,500
+0.05(+0.60%)
May 09, 2019
7.750
8.490
7.640
8.370
530,449
+0.54(+6.90%)
May 08, 2019
7.890
8.220
7.810
7.830
275,711
-0.09(-1.14%)
May 07, 2019
8.140
8.790
7.760
7.920
567,643
-0.22(-2.70%)
May 06, 2019
7.970
8.260
7.920
8.140
136,515
+0.06(+0.74%)
May 03, 2019
8.060
8.240
8.010
8.080
207,600
+0.06(+0.75%)
May 02, 2019
7.960
8.040
7.800
8.020
266,468
+0.03(+0.38%)
May 01, 2019
8.000
8.170
7.950
7.990
177,989
+0.00(+0.00%)
Apr 30, 2019
8.280
8.280
7.856
7.990
288,742
-0.28(-3.39%)
Apr 29, 2019
8.280
8.480
8.190
8.270
205,953
-0.01(-0.12%)
Apr 26, 2019
8.240
8.490
8.150
8.280
203,500
+0.04(+0.49%)
Apr 25, 2019
8.490
8.490
8.160
8.240
205,540
-0.27(-3.17%)
Apr 24, 2019
8.780
8.780
8.485
8.510
121,224
-0.27(-3.08%)
Apr 23, 2019
9.040
9.040
8.730
8.780
159,432
-0.27(-2.98%)
Apr 22, 2019
9.190
9.260
8.980
9.050
106,492
-0.20(-2.16%)
Apr 18, 2019
9.360
9.360
9.200
9.250
142,200
-0.15(-1.60%)
Apr 17, 2019
9.260
9.400
9.180
9.400
148,928
+0.19(+2.06%)
Apr 16, 2019
9.210
9.270
9.040
9.210
191,417
+0.01(+0.11%)
Apr 15, 2019
9.510
9.620
9.160
9.200
218,641
-0.32(-3.36%)
Apr 12, 2019
9.670
9.700
9.510
9.520
120,800
-0.07(-0.73%)
Apr 11, 2019
9.740
9.840
9.570
9.590
107,166
-0.14(-1.44%)
Apr 10, 2019
9.400
9.870
9.400
9.730
329,887
+0.36(+3.84%)
Apr 09, 2019
9.210
9.600
8.900
9.370
446,770
-0.16(-1.68%)
Apr 08, 2019
9.740
9.830
9.500
9.530
172,734
-0.21(-2.16%)
Apr 05, 2019
9.560
9.820
9.560
9.740
285,500
+0.25(+2.63%)
Apr 04, 2019
9.450
9.585
9.450
9.490
313,557
+0.05(+0.53%)
Apr 03, 2019
9.460
9.600
9.420
9.440
330,155
+0.01(+0.11%)
Apr 02, 2019
9.410
9.630
9.410
9.430
681,082
-0.01(-0.11%)
Apr 01, 2019
9.150
9.585
9.150
9.440
544,331
+0.34(+3.74%)
Mar 29, 2019
9.350
9.440
9.080
9.100
595,900
-0.20(-2.15%)
Mar 28, 2019
9.300
9.580
9.280
9.300
428,201
-0.01(-0.11%)
Mar 27, 2019
9.390
9.600
9.300
9.310
364,868
-0.10(-1.06%)
Mar 26, 2019
9.490
9.590
9.340
9.410
321,954
-0.05(-0.53%)
Mar 25, 2019
9.530
9.570
9.420
9.460
353,403
-0.04(-0.42%)
Mar 22, 2019
9.360
9.620
9.360
9.500
550,600
+0.06(+0.64%)
Mar 21, 2019
9.170
9.820
9.170
9.440
430,142
+0.22(+2.39%)
Mar 20, 2019
9.430
9.470
9.150
9.220
376,335
-0.09(-0.97%)
Mar 19, 2019
9.210
9.580
9.210
9.310
773,573
+0.10(+1.09%)
Mar 18, 2019
9.190
9.520
9.150
9.210
507,948
+0.03(+0.33%)
Mar 15, 2019
8.690
9.190
8.660
9.180
786,900
+0.68(+8.00%)
Mar 14, 2019
8.240
8.540
8.240
8.500
349,960
+0.26(+3.16%)
Mar 13, 2019
7.870
8.300
7.870
8.240
286,447
+0.38(+4.83%)
Mar 12, 2019
7.890
8.150
7.720
7.860
310,105
-0.05(-0.63%)
Mar 11, 2019
7.510
8.000
7.460
7.910
282,505
+0.41(+5.47%)
Mar 08, 2019
7.910
7.910
7.260
7.500
559,400
-0.48(-6.02%)
Mar 07, 2019
7.720
8.091
6.990
7.980
328,996
+0.05(+0.63%)
Mar 06, 2019
8.010
8.060
7.710
7.930
952,707
-0.09(-1.12%)
Mar 05, 2019
8.200
8.300
7.950
8.020
141,868
-0.17(-2.08%)
Mar 04, 2019
8.310
8.660
8.080
8.190
1,106,230
-0.11(-1.33%)
Mar 01, 2019
8.240
8.370
8.150
8.300
102,200
+0.08(+0.97%)
Feb 28, 2019
8.330
8.400
8.110
8.220
123,721
-0.11(-1.32%)
Feb 27, 2019
8.390
8.435
8.220
8.330
96,040
-0.08(-0.95%)
Feb 26, 2019
8.480
8.590
8.360
8.410
88,594
-0.10(-1.18%)
Feb 25, 2019
8.680
8.750
8.385
8.510
139,256
-0.11(-1.28%)
Feb 22, 2019
8.320
8.700
8.310
8.620
196,500
+0.30(+3.61%)
Feb 21, 2019
8.270
8.400
8.200
8.320
102,709
+0.06(+0.73%)
Feb 20, 2019
8.600
8.710
8.240
8.260
164,441
-0.34(-3.95%)
Feb 19, 2019
8.440
8.660
8.430
8.600
149,134
+0.11(+1.30%)
Feb 15, 2019
8.130
8.540
8.130
8.490
169,900
+0.41(+5.07%)
Feb 14, 2019
7.830
8.120
7.830
8.080
104,412
+0.19(+2.41%)
Feb 13, 2019
7.910
8.030
7.850
7.890
69,718
-0.03(-0.38%)
Feb 12, 2019
7.910
8.040
7.890
7.920
164,139
+0.06(+0.76%)
Feb 11, 2019
7.680
7.890
7.680
7.860
186,029
+0.16(+2.08%)
Feb 08, 2019
7.440
7.710
7.390
7.700
157,900
+0.18(+2.39%)
Feb 07, 2019
7.510
7.580
7.330
7.520
148,685
-0.04(-0.53%)
Feb 06, 2019
7.800
7.810
7.520
7.560
137,239
-0.24(-3.08%)
Feb 05, 2019
7.920
7.970
7.720
7.800
80,213
-0.09(-1.14%)
Feb 04, 2019
7.810
8.070
7.800
7.890
227,608
+0.04(+0.51%)
Feb 01, 2019
7.580
7.870
7.520
7.850
257,600
+0.29(+3.84%)
Jan 31, 2019
7.230
7.580
7.180
7.560
226,195
+0.33(+4.56%)
Jan 30, 2019
7.390
7.390
7.190
7.230
166,785
-0.13(-1.77%)
Jan 29, 2019
7.520
7.530
7.290
7.360
178,404
-0.16(-2.13%)
Jan 28, 2019
7.510
7.650
7.340
7.520
170,687
-0.06(-0.79%)
Jan 25, 2019
7.790
7.920
7.570
7.580
118,700
-0.21(-2.70%)
Jan 24, 2019
7.600
7.810
7.520
7.790
192,536
+0.21(+2.77%)
Jan 23, 2019
7.660
7.860
7.470
7.580
249,652
-0.08(-1.04%)
Jan 22, 2019
7.870
7.970
7.440
7.660
200,743
-0.23(-2.92%)
Jan 18, 2019
7.830
8.070
7.790
7.890
167,100
+0.09(+1.15%)
Jan 17, 2019
7.830
7.830
7.510
7.800
319,093
-0.03(-0.38%)
Jan 16, 2019
8.080
8.240
7.800
7.830
186,454
-0.27(-3.33%)
Jan 15, 2019
7.970
8.150
7.935
8.100
416,421
+0.13(+1.63%)
Jan 14, 2019
7.910
8.090
7.780
7.970
556,167
+0.03(+0.38%)
Jan 11, 2019
7.890
7.970
7.640
7.940
519,000
-0.01(-0.13%)
Jan 10, 2019
7.840
7.960
7.600
7.950
493,482
+0.07(+0.89%)
Jan 09, 2019
8.090
8.150
7.590
7.880
594,525
-0.17(-2.11%)
Jan 08, 2019
7.870
8.050
7.680
8.050
598,545
+0.21(+2.68%)
Jan 07, 2019
7.650
7.880
7.450
7.840
526,737
+0.20(+2.62%)
Jan 04, 2019
7.560
7.770
7.500
7.640
277,500
+0.21(+2.83%)
Jan 03, 2019
7.440
7.560
7.220
7.430
272,525
-0.06(-0.80%)
Jan 02, 2019
7.030
7.680
6.940
7.490
886,979
+0.36(+5.05%)
Dec 31, 2018
7.100
7.205
6.900
7.130
230,600
+0.10(+1.42%)
Dec 28, 2018
6.820
7.130
6.780
7.030
324,300
+0.27(+3.99%)
Dec 27, 2018
6.780
6.930
6.620
6.760
486,485
-0.13(-1.89%)
Dec 26, 2018
6.790
6.940
6.550
6.890
746,063
+0.13(+1.92%)
Dec 24, 2018
6.950
7.040
6.400
6.760
458,300
-0.26(-3.70%)
Dec 21, 2018
7.310
7.510
6.950
7.020
1,019,400
-0.28(-3.84%)
Dec 20, 2018
7.820
7.820
6.930
7.300
1,266,629
-0.57(-7.24%)
Dec 19, 2018
8.010
8.040
7.710
7.870
443,038
-0.08(-1.01%)
Dec 18, 2018
7.900
8.050
7.840
7.950
678,030
+0.10(+1.27%)
Dec 17, 2018
8.040
8.080
7.710
7.850
475,899
-0.13(-1.63%)
Dec 14, 2018
7.890
8.065
7.890
7.980
245,800
+0.07(+0.88%)
Dec 13, 2018
8.230
8.260
7.835
7.910
476,827
-0.23(-2.83%)
Dec 12, 2018
8.260
8.350
8.090
8.140
230,371
+0.09(+1.12%)
Dec 11, 2018
8.280
8.430
8.000
8.050
203,766
-0.08(-0.98%)
Dec 10, 2018
8.500
8.570
8.100
8.130
405,789
-0.35(-4.13%)
Dec 07, 2018
8.750
8.790
8.380
8.480
249,800
-0.22(-2.53%)
Dec 06, 2018
8.670
8.740
8.530
8.700
270,263
-0.12(-1.36%)
Dec 04, 2018
9.160
9.190
8.800
8.820
446,700
-0.35(-3.82%)
Dec 03, 2018
9.480
9.660
9.130
9.170
175,606
-0.17(-1.82%)
Nov 30, 2018
9.330
9.610
9.150
9.340
501,600
-0.06(-0.64%)
Nov 29, 2018
9.500
9.590
9.340
9.400
356,019
-0.10(-1.05%)
Nov 28, 2018
9.410
9.660
9.300
9.500
361,211
+0.12(+1.28%)
Nov 27, 2018
9.600
9.700
9.360
9.380
194,943
-0.26(-2.70%)
Nov 26, 2018
9.980
10.18
9.460
9.640
496,028
-0.22(-2.23%)
Nov 23, 2018
9.950
10.03
9.800
9.860
60,600
-0.14(-1.40%)
Nov 21, 2018
10.00
10.00
10.00
0
+0.27(+2.77%)
Nov 20, 2018
9.920
9.960
9.720
9.730
253,636
-0.30(-2.99%)
Nov 19, 2018
10.22
10.34
9.940
10.03
302,282
-0.15(-1.47%)
Nov 16, 2018
10.26
10.43
9.990
10.18
378,500
-0.14(-1.36%)
Nov 15, 2018
10.38
10.60
10.23
10.32
447,968
-0.17(-1.62%)
Nov 14, 2018
10.59
10.83
10.39
10.49
254,307
+0.03(+0.29%)
Nov 13, 2018
10.70
10.81
10.43
10.46
299,782
-0.28(-2.61%)
Nov 12, 2018
10.76
10.96
10.47
10.74
323,864
-0.14(-1.29%)
Nov 09, 2018
11.56
11.72
9.890
10.88
691,000
+0.50(+4.82%)
Nov 08, 2018
10.41
10.64
10.22
10.38
193,019
-0.05(-0.48%)
Nov 07, 2018
10.31
10.78
10.19
10.43
271,768
+0.21(+2.05%)
Nov 06, 2018
10.02
10.30
9.870
10.22
178,690
+0.23(+2.30%)
Nov 05, 2018
9.720
10.09
9.720
9.990
189,822
+0.22(+2.25%)
Nov 02, 2018
9.790
10.08
9.630
9.770
757,000
+0.02(+0.21%)
Nov 01, 2018
9.800
9.930
9.660
9.750
280,759
+0.01(+0.10%)
Oct 31, 2018
9.610
9.860
9.470
9.740
226,823
+0.20(+2.10%)
Oct 30, 2018
9.280
9.620
9.130
9.540
164,303
+0.23(+2.47%)
Oct 29, 2018
9.670
9.750
9.194
9.310
234,870
-0.26(-2.72%)
Oct 26, 2018
9.840
9.920
9.490
9.570
194,500
-0.35(-3.53%)
Oct 25, 2018
9.950
10.11
9.840
9.920
124,384
+0.06(+0.61%)
Oct 24, 2018
10.35
10.42
9.860
9.860
280,735
-0.53(-5.10%)
Oct 23, 2018
10.51
10.64
10.28
10.39
201,272
-0.21(-1.98%)
Oct 22, 2018
10.86
10.86
10.50
10.60
88,337
-0.23(-2.12%)
Oct 19, 2018
10.85
11.15
10.74
10.83
146,700
-0.03(-0.28%)
Oct 18, 2018
10.91
11.10
10.65
10.86
186,366
-0.17(-1.54%)
Oct 17, 2018
11.35
11.35
10.99
11.03
146,443
-0.34(-2.99%)
Oct 16, 2018
11.33
11.42
11.12
11.37
185,050
+0.07(+0.62%)
Oct 15, 2018
11.09
11.44
11.02
11.30
256,286
+0.21(+1.89%)
Oct 12, 2018
11.26
11.28
11.03
11.09
156,400
+0.01(+0.09%)
Oct 11, 2018
11.17
11.27
10.89
11.08
255,715
-0.14(-1.25%)
Oct 10, 2018
11.52
11.66
11.06
11.22
261,452
-0.32(-2.77%)
Oct 09, 2018
11.33
11.76
11.15
11.54
224,964
+0.19(+1.67%)
Oct 08, 2018
11.73
11.73
11.26
11.35
387,702
-0.39(-3.32%)
Oct 05, 2018
12.32
12.38
11.33
11.74
259,600
-0.56(-4.55%)
Oct 04, 2018
11.89
12.37
11.89
12.30
313,101
+0.34(+2.84%)
Oct 03, 2018
11.77
12.07
11.76
11.96
430,105
+0.27(+2.31%)
Oct 02, 2018
11.36
11.90
11.33
11.69
3,100,542
+0.48(+4.28%)
Oct 01, 2018
11.25
11.41
11.20
11.21
158,532
+0.00(+0.00%)
Sep 28, 2018
11.30
11.32
11.16
11.21
234,700
-0.12(-1.06%)
Sep 27, 2018
11.41
11.49
11.26
11.33
276,629
-0.08(-0.70%)
Sep 26, 2018
11.40
11.72
11.37
11.41
228,365
+0.01(+0.09%)
Sep 25, 2018
11.28
11.43
11.10
11.40
316,486
+0.17(+1.51%)
Sep 24, 2018
11.56
11.56
11.03
11.23
432,991
-0.24(-2.09%)
Sep 21, 2018
11.60
11.76
11.42
11.47
493,900
-0.15(-1.29%)
Sep 20, 2018
11.57
11.75
11.55
11.62
212,462
+0.10(+0.87%)
Sep 19, 2018
11.49
11.60
11.40
11.52
241,189
+0.03(+0.26%)
Sep 18, 2018
11.28
11.88
11.28
11.49
265,493
+0.21(+1.86%)
Sep 17, 2018
11.20
11.49
11.19
11.28
149,862
+0.10(+0.89%)
Sep 14, 2018
11.13
11.25
11.03
11.18
126,100
+0.04(+0.36%)
Sep 13, 2018
11.28
11.45
11.07
11.14
143,712
-0.14(-1.24%)
Sep 12, 2018
11.19
11.39
10.96
11.28
145,550
+0.10(+0.89%)
Sep 11, 2018
11.15
11.27
11.06
11.18
123,147
+0.01(+0.09%)
Sep 10, 2018
11.21
11.40
11.10
11.17
171,078
+0.03(+0.27%)
Sep 07, 2018
10.85
11.24
10.77
11.14
128,300
+0.23(+2.11%)
Sep 06, 2018
11.28
11.37
10.89
10.91
157,391
-0.38(-3.37%)
Sep 05, 2018
11.40
11.44
11.21
11.29
116,057
-0.11(-0.96%)
Sep 04, 2018
11.56
11.56
11.25
11.40
181,163
-0.25(-2.15%)
Aug 31, 2018
11.65
11.65
11.65
0
+0.04(+0.34%)
Aug 30, 2018
11.73
11.90
11.57
11.61
105,716
-0.22(-1.86%)
Aug 29, 2018
11.76
11.90
11.47
11.83
141,663
+0.06(+0.51%)
Aug 28, 2018
11.90
12.14
11.73
11.77
244,960
-0.09(-0.76%)
Aug 27, 2018
11.77
11.97
11.77
11.86
155,715
+0.09(+0.76%)
Aug 24, 2018
11.61
11.90
11.61
11.77
148,300
+0.16(+1.38%)
Aug 23, 2018
11.74
11.74
11.47
11.61
145,146
-0.12(-1.02%)
Aug 22, 2018
11.80
11.86
11.68
11.73
132,735
-0.06(-0.51%)
Aug 21, 2018
11.89
11.98
11.75
11.79
222,319
-0.01(-0.08%)
Aug 20, 2018
11.70
11.93
11.67
11.80
213,813
+0.11(+0.94%)
Aug 17, 2018
11.90
11.90
11.53
11.69
258,700
-0.21(-1.76%)
Aug 16, 2018
11.91
12.14
11.85
11.90
342,278
+0.08(+0.68%)
Aug 15, 2018
11.75
11.82
11.50
11.82
284,242
+0.02(+0.17%)
Aug 14, 2018
11.98
12.00
11.75
11.80
322,174
-0.17(-1.42%)
Aug 13, 2018
11.81
12.23
11.48
11.97
720,493
-0.68(-5.38%)
Aug 10, 2018
11.94
12.91
11.71
12.65
1,845,800
+1.72(+15.74%)
Aug 09, 2018
10.88
11.09
10.75
10.93
447,809
+0.06(+0.55%)
Aug 08, 2018
10.87
10.98
10.60
10.87
192,602
-0.06(-0.55%)
Aug 07, 2018
11.10
11.16
10.84
10.93
231,065
-0.04(-0.36%)
Aug 06, 2018
10.96
11.22
10.87
10.97
300,682
+0.06(+0.55%)
Aug 03, 2018
10.76
11.05
10.76
10.91
281,300
+0.14(+1.30%)
Aug 02, 2018
10.98
11.04
10.75
10.77
319,702
-0.21(-1.91%)
Aug 01, 2018
10.78
11.03
10.65
10.98
265,408
+0.10(+0.92%)
Jul 31, 2018
10.65
11.00
10.65
10.88
322,417
+0.28(+2.64%)
Jul 30, 2018
10.49
10.68
10.42
10.60
305,664
+0.20(+1.92%)
Jul 27, 2018
10.40
10.71
10.38
10.40
273,200
+0.00(+0.00%)
Jul 26, 2018
10.15
10.52
10.01
10.40
271,586
+0.28(+2.77%)
Jul 25, 2018
10.48
10.53
9.995
10.12
455,791
-0.29(-2.79%)
Jul 24, 2018
10.58
10.64
10.11
10.41
367,793
-0.24(-2.25%)
Jul 23, 2018
10.59
10.79
10.54
10.65
284,898
-0.01(-0.09%)
Jul 20, 2018
10.77
10.84
10.57
10.66
344,723
-0.10(-0.93%)
Jul 19, 2018
10.82
10.95
10.70
10.76
381,713
-0.20(-1.82%)
Jul 18, 2018
10.78
11.05
10.68
10.96
279,393
+0.19(+1.76%)
Jul 17, 2018
11.08
11.23
10.68
10.77
406,618
-0.37(-3.32%)
Jul 16, 2018
10.95
11.27
10.75
11.14
311,965
+0.26(+2.39%)
Jul 13, 2018
10.92
11.08
10.82
10.88
325,023
-0.02(-0.18%)
Jul 12, 2018
10.67
10.98
10.67
10.90
429,405
+0.25(+2.35%)
Jul 11, 2018
10.86
10.91
10.44
10.65
463,043
-0.33(-3.01%)
Jul 10, 2018
11.37
11.52
10.60
10.98
583,918
-0.45(-3.94%)
Jul 09, 2018
11.00
11.51
11.00
11.43
1,100,963
+0.43(+3.91%)
Jul 06, 2018
10.60
11.06
10.57
11.00
739,110
+0.43(+4.07%)
Jul 05, 2018
10.30
10.62
10.30
10.57
703,598
+0.27(+2.62%)
Jul 03, 2018
10.30
10.30
10.30
0
+0.48(+4.89%)
Jul 02, 2018
9.600
9.880
9.470
9.820
480,741
+0.16(+1.66%)
Jun 29, 2018
9.660
9.880
9.575
9.660
330,393
+0.00(+0.00%)
Jun 28, 2018
9.590
9.670
9.405
9.660
565,655
+0.09(+0.94%)
Jun 27, 2018
9.700
9.852
9.520
9.570
885,729
-0.13(-1.34%)
Jun 26, 2018
9.730
9.780
9.640
9.700
758,692
-0.04(-0.41%)
Jun 25, 2018
9.800
10.03
9.670
9.740
614,039
-0.05(-0.51%)
Jun 22, 2018
10.03
9.440
9.790
1,522,127
+0.35(+3.71%)
Jun 21, 2018
9.690
9.724
9.400
9.440
367,541
-0.25(-2.58%)
Jun 20, 2018
9.810
9.970
9.610
9.690
404,184
-0.06(-0.62%)
Jun 19, 2018
9.600
9.815
9.520
9.750
620,618
+0.15(+1.56%)
Jun 18, 2018
9.600
9.810
9.500
9.600
570,305
-0.08(-0.83%)
Jun 15, 2018
9.750
9.330
9.680
951,501
+0.35(+3.75%)
Jun 14, 2018
9.320
9.570
9.220
9.330
585,237
+0.09(+0.97%)
Jun 13, 2018
9.550
9.580
9.190
9.240
444,564
-0.28(-2.94%)
Jun 12, 2018
9.530
9.680
9.420
9.520
323,765
+0.04(+0.42%)
Jun 11, 2018
9.220
9.620
9.120
9.480
340,526
+0.25(+2.71%)
Jun 08, 2018
9.000
9.440
9.000
9.230
333,563
+0.23(+2.56%)
Jun 07, 2018
9.000
9.100
8.890
9.000
453,271
+0.06(+0.67%)
Jun 06, 2018
9.000
8.940
625,043
+0.17(+1.94%)
Jun 05, 2018
8.730
8.990
8.690
8.770
749,371
+0.12(+1.39%)
Jun 04, 2018
8.920
9.070
8.600
8.650
514,290
-0.27(-3.03%)
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.