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
Rex American Resources Corp
(NY:
REX
)
47.20
+1.53 (+3.35%)
Streaming Delayed Price
Updated: 2:31 PM EDT, Jun 12, 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 30, 2008
5.550
5.660
5.500
5.600
75,255
+0.06(+1.14%)
May 29, 2008
5.400
5.617
5.390
5.537
141,603
+0.16(+3.04%)
May 28, 2008
5.423
5.453
5.237
5.373
168,258
+0.01(+0.19%)
May 27, 2008
5.333
5.553
5.290
5.363
182,967
-0.01(-0.19%)
May 26, 2008
5.367
5.400
5.260
5.373
0
+0.00(+0.00%)
May 23, 2008
5.367
5.400
5.260
5.373
127,620
-0.01(-0.19%)
May 22, 2008
5.377
5.463
5.317
5.383
111,246
+0.04(+0.69%)
May 21, 2008
5.433
5.530
5.323
5.347
169,881
-0.12(-2.25%)
May 20, 2008
5.437
5.520
5.383
5.470
159,141
+0.02(+0.37%)
May 19, 2008
5.537
5.657
5.347
5.450
277,938
-0.05(-0.97%)
May 16, 2008
5.413
5.587
5.313
5.503
123,189
+0.09(+1.66%)
May 15, 2008
5.527
5.527
5.383
5.413
110,268
-0.08(-1.52%)
May 14, 2008
5.377
5.567
5.350
5.497
111,738
+0.12(+2.23%)
May 13, 2008
5.473
5.503
5.350
5.377
172,956
-0.10(-1.77%)
May 12, 2008
5.273
5.560
5.273
5.473
154,038
+0.16(+3.08%)
May 09, 2008
5.260
5.400
5.237
5.310
160,959
+0.05(+0.89%)
May 08, 2008
5.240
5.340
5.173
5.263
685,140
-0.03(-0.63%)
May 07, 2008
5.360
5.360
5.267
5.297
267,486
-0.08(-1.49%)
May 06, 2008
5.307
5.390
5.243
5.377
238,398
+0.05(+0.88%)
May 05, 2008
5.350
5.377
5.207
5.330
348,558
-0.05(-0.99%)
May 02, 2008
5.333
5.403
5.283
5.383
158,523
+0.05(+0.94%)
May 01, 2008
5.420
5.480
5.307
5.333
357,012
-0.06(-1.17%)
Apr 30, 2008
5.393
5.513
5.353
5.397
172,314
-0.02(-0.43%)
Apr 29, 2008
5.567
5.613
5.390
5.420
343,437
-0.20(-3.56%)
Apr 28, 2008
5.693
5.693
5.580
5.620
161,241
-0.04(-0.65%)
Apr 25, 2008
5.433
5.707
5.433
5.657
263,418
+0.18(+3.35%)
Apr 24, 2008
5.420
5.730
5.280
5.473
576,804
+0.06(+1.11%)
Apr 23, 2008
5.467
5.520
5.340
5.413
164,715
-0.12(-2.11%)
Apr 22, 2008
5.667
5.673
5.413
5.530
408,840
-0.14(-2.41%)
Apr 21, 2008
5.547
5.700
5.520
5.667
301,029
+0.11(+1.98%)
Apr 18, 2008
5.733
5.837
5.553
5.557
244,875
-0.15(-2.57%)
Apr 17, 2008
5.533
5.730
5.530
5.703
269,379
+0.16(+2.89%)
Apr 16, 2008
5.743
5.743
5.507
5.543
349,146
-0.22(-3.82%)
Apr 15, 2008
5.747
5.820
5.643
5.763
224,778
+0.02(+0.29%)
Apr 14, 2008
5.677
5.997
5.530
5.747
291,846
+0.01(+0.17%)
Apr 11, 2008
5.980
5.997
5.647
5.737
207,900
-0.30(-4.97%)
Apr 10, 2008
5.790
6.073
5.637
6.037
283,575
+0.20(+3.49%)
Apr 09, 2008
6.117
6.183
5.787
5.833
337,500
-0.32(-5.15%)
Apr 08, 2008
6.090
6.240
5.910
6.150
753,156
+0.09(+1.49%)
Apr 07, 2008
6.287
6.287
6.047
6.060
297,000
-0.14(-2.26%)
Apr 04, 2008
6.330
6.333
6.040
6.200
331,800
-0.11(-1.80%)
Apr 03, 2008
6.067
6.357
5.830
6.313
605,850
+0.29(+4.76%)
Apr 02, 2008
6.527
6.790
5.977
6.027
989,001
-0.65(-9.78%)
Apr 01, 2008
6.693
6.843
6.533
6.680
451,500
+0.12(+1.88%)
Mar 31, 2008
6.450
6.610
6.450
6.557
305,100
+0.05(+0.82%)
Mar 28, 2008
6.593
6.733
6.470
6.503
2,468,100
-0.14(-2.06%)
Mar 27, 2008
6.930
7.003
6.583
6.640
2,017,701
-0.15(-2.26%)
Mar 26, 2008
6.607
6.887
6.483
6.793
3,130,500
+0.11(+1.60%)
Mar 25, 2008
6.740
7.050
6.607
6.687
4,072,095
-0.11(-1.57%)
Mar 24, 2008
6.190
6.980
6.190
6.793
3,775,800
+0.63(+10.22%)
Mar 21, 2008
6.410
6.467
5.980
6.163
3,189,000
+0.00(+0.00%)
Mar 20, 2008
6.410
6.467
5.980
6.163
3,189,000
-0.28(-4.35%)
Mar 19, 2008
6.255
6.747
6.203
6.443
3,446,550
+0.19(+2.98%)
Mar 18, 2008
6.133
6.370
6.080
6.257
4,279,500
+0.15(+2.51%)
Mar 17, 2008
6.083
6.310
6.007
6.103
4,247,868
-0.16(-2.61%)
Mar 14, 2008
6.147
6.300
6.100
6.267
6,645,186
+0.06(+0.97%)
Mar 13, 2008
6.163
6.300
5.840
6.207
5,878,200
-0.06(-0.90%)
Mar 12, 2008
5.943
6.300
5.943
6.263
3,396,000
+0.20(+3.24%)
Mar 11, 2008
5.733
6.187
5.717
6.067
4,497,600
+0.38(+6.74%)
Mar 10, 2008
5.743
5.827
5.483
5.683
3,259,200
-0.04(-0.76%)
Mar 07, 2008
5.580
5.760
5.557
5.727
127,200
+0.04(+0.70%)
Mar 06, 2008
5.763
5.860
5.673
5.687
73,200
-0.13(-2.23%)
Mar 05, 2008
5.767
5.927
5.687
5.817
199,800
+0.03(+0.58%)
Mar 04, 2008
5.770
5.863
5.667
5.783
142,500
-0.05(-0.86%)
Mar 03, 2008
6.183
6.213
5.637
5.833
175,200
-0.36(-5.76%)
Feb 29, 2008
6.170
6.193
6.083
6.190
156,300
+0.02(+0.38%)
Feb 28, 2008
6.160
6.253
6.077
6.167
179,400
+0.02(+0.33%)
Feb 27, 2008
6.293
6.300
6.010
6.147
361,200
-0.17(-2.64%)
Feb 26, 2008
6.090
6.327
6.090
6.313
264,000
+0.18(+2.93%)
Feb 25, 2008
6.163
6.350
6.057
6.133
240,900
-0.05(-0.76%)
Feb 22, 2008
6.270
6.293
5.887
6.180
240,900
-0.14(-2.16%)
Feb 21, 2008
6.303
6.400
6.150
6.317
258,600
+0.05(+0.74%)
Feb 20, 2008
5.977
6.360
5.977
6.270
349,701
+0.32(+5.32%)
Feb 19, 2008
6.163
6.183
5.953
5.953
166,500
-0.21(-3.36%)
Feb 18, 2008
6.153
6.203
6.023
6.160
0
+0.00(+0.00%)
Feb 15, 2008
6.153
6.203
6.023
6.160
181,200
-0.01(-0.11%)
Feb 14, 2008
6.327
6.400
6.097
6.167
157,200
-0.18(-2.89%)
Feb 13, 2008
6.060
6.350
6.033
6.350
303,900
+0.32(+5.31%)
Feb 12, 2008
5.817
6.036
5.810
6.030
353,100
+0.20(+3.37%)
Feb 11, 2008
6.010
6.010
5.753
5.833
281,961
-0.11(-1.80%)
Feb 08, 2008
5.940
6.083
5.870
5.940
291,900
+0.00(+0.00%)
Feb 07, 2008
5.787
6.060
5.667
5.940
311,835
+0.14(+2.41%)
Feb 06, 2008
5.920
5.920
5.633
5.800
187,200
-0.10(-1.75%)
Feb 05, 2008
6.053
6.090
5.863
5.903
104,100
-0.18(-2.96%)
Feb 04, 2008
6.220
6.267
6.067
6.083
155,100
-0.14(-2.20%)
Feb 01, 2008
6.303
6.333
6.167
6.220
211,800
+0.04(+0.65%)
Jan 31, 2008
6.120
6.313
6.120
6.180
158,400
+0.06(+0.98%)
Jan 30, 2008
6.253
6.313
6.097
6.120
173,400
-0.13(-2.13%)
Jan 29, 2008
6.217
6.330
6.180
6.253
92,400
+0.09(+1.41%)
Jan 28, 2008
6.067
6.260
5.907
6.167
208,680
+0.14(+2.38%)
Jan 25, 2008
6.290
6.320
5.817
6.023
171,300
-0.23(-3.73%)
Jan 24, 2008
6.117
6.333
6.097
6.257
164,100
+0.12(+2.01%)
Jan 23, 2008
6.013
6.287
5.743
6.133
259,800
+0.00(+0.00%)
Jan 22, 2008
5.923
6.333
5.923
6.133
231,900
-0.04(-0.59%)
Jan 21, 2008
6.233
6.327
6.080
6.170
0
+0.00(+0.00%)
Jan 18, 2008
6.233
6.327
6.080
6.170
260,400
+0.02(+0.38%)
Jan 17, 2008
6.273
6.303
6.030
6.147
233,100
-0.09(-1.39%)
Jan 16, 2008
5.853
6.233
5.853
6.233
385,800
+0.35(+5.95%)
Jan 15, 2008
5.347
6.000
5.243
5.883
501,900
+0.54(+10.04%)
Jan 14, 2008
5.113
5.360
5.113
5.347
273,720
+0.29(+5.67%)
Jan 11, 2008
5.160
5.167
5.000
5.060
378,600
+0.06(+1.20%)
Jan 10, 2008
5.123
5.203
5.000
5.000
186,000
-0.19(-3.66%)
Jan 09, 2008
5.277
5.277
5.063
5.190
63,000
-0.10(-1.89%)
Jan 08, 2008
5.457
5.457
5.250
5.290
77,100
-0.12(-2.22%)
Jan 07, 2008
5.153
5.410
5.077
5.410
147,900
+0.27(+5.32%)
Jan 04, 2008
5.333
5.333
5.043
5.137
113,700
-0.21(-3.93%)
Jan 03, 2008
5.153
5.380
5.150
5.347
144,600
+0.24(+4.63%)
Jan 02, 2008
5.257
5.297
5.007
5.110
64,800
-0.15(-2.79%)
Jan 01, 2008
5.067
5.283
4.993
5.257
0
+0.00(+0.00%)
Dec 31, 2007
5.067
5.283
4.993
5.257
95,475
+0.19(+3.75%)
Dec 28, 2007
5.070
5.170
5.003
5.067
50,100
-0.02(-0.33%)
Dec 27, 2007
5.390
5.433
5.060
5.083
56,700
-0.28(-5.28%)
Dec 26, 2007
5.267
5.400
5.260
5.367
63,900
+0.12(+2.22%)
Dec 24, 2007
5.310
5.380
5.231
5.250
25,800
-0.06(-1.13%)
Dec 21, 2007
5.307
5.400
5.307
5.310
61,500
+0.00(+0.06%)
Dec 20, 2007
5.447
5.500
5.200
5.307
156,300
-0.12(-2.21%)
Dec 19, 2007
5.250
5.450
5.250
5.427
97,500
+0.18(+3.37%)
Dec 18, 2007
5.277
5.360
5.197
5.250
121,200
-0.06(-1.07%)
Dec 17, 2007
5.217
5.387
5.217
5.307
131,850
+0.03(+0.51%)
Dec 14, 2007
4.930
5.437
4.917
5.280
645,090
+0.29(+5.74%)
Dec 13, 2007
4.937
5.033
4.873
4.993
214,800
-0.01(-0.13%)
Dec 12, 2007
5.403
5.440
5.000
5.000
142,800
-0.39(-7.18%)
Dec 11, 2007
5.387
5.563
5.360
5.387
78,600
+0.02(+0.44%)
Dec 10, 2007
5.383
5.413
5.247
5.363
78,000
+0.05(+0.88%)
Dec 07, 2007
5.140
5.407
5.133
5.317
56,700
+0.17(+3.30%)
Dec 06, 2007
5.090
5.193
5.077
5.147
147,300
+0.05(+0.98%)
Dec 05, 2007
5.050
5.167
5.050
5.097
95,100
+0.09(+1.80%)
Dec 04, 2007
4.937
5.017
4.900
5.007
92,400
+0.06(+1.14%)
Dec 03, 2007
5.150
5.237
4.933
4.950
210,300
-0.18(-3.57%)
Nov 30, 2007
5.100
5.370
5.097
5.133
208,800
+0.07(+1.45%)
Nov 29, 2007
5.167
5.383
5.057
5.060
250,500
+0.13(+2.64%)
Nov 28, 2007
4.943
5.153
4.930
4.930
204,507
-0.05(-1.07%)
Nov 27, 2007
5.163
5.330
4.983
4.983
114,600
-0.24(-4.53%)
Nov 26, 2007
5.207
5.557
5.207
5.220
202,500
-0.03(-0.63%)
Nov 23, 2007
5.347
5.347
5.210
5.253
21,000
-0.11(-1.99%)
Nov 21, 2007
5.027
5.390
4.967
5.360
106,200
+0.28(+5.44%)
Nov 20, 2007
5.303
5.303
5.050
5.083
117,000
-0.17(-3.30%)
Nov 19, 2007
5.583
5.623
5.187
5.257
213,000
-0.32(-5.74%)
Nov 16, 2007
5.500
5.577
5.343
5.577
82,200
+0.09(+1.70%)
Nov 15, 2007
5.633
5.633
5.383
5.483
123,900
-0.15(-2.66%)
Nov 14, 2007
5.327
5.633
5.303
5.633
105,900
+0.32(+5.96%)
Nov 13, 2007
5.580
5.657
5.310
5.317
202,500
-0.25(-4.49%)
Nov 12, 2007
5.477
5.770
5.423
5.567
183,900
+0.09(+1.64%)
Nov 09, 2007
5.727
5.747
5.457
5.477
192,300
-0.28(-4.86%)
Nov 08, 2007
5.893
5.893
5.540
5.757
171,900
-0.10(-1.76%)
Nov 07, 2007
6.190
6.207
5.830
5.860
130,500
-0.36(-5.84%)
Nov 06, 2007
6.137
6.297
6.087
6.223
145,800
+0.12(+2.02%)
Nov 05, 2007
6.033
6.177
5.983
6.100
151,200
+0.07(+1.22%)
Nov 02, 2007
6.007
6.197
5.840
6.027
165,000
+0.04(+0.61%)
Nov 01, 2007
5.913
6.063
5.837
5.990
92,400
+0.06(+1.07%)
Oct 31, 2007
5.900
6.067
5.757
5.927
177,600
-0.01(-0.11%)
Oct 30, 2007
5.803
5.953
5.790
5.933
84,600
+0.13(+2.24%)
Oct 29, 2007
5.837
5.923
5.683
5.803
183,300
-0.05(-0.85%)
Oct 26, 2007
5.933
5.933
5.770
5.853
134,700
-0.09(-1.57%)
Oct 25, 2007
5.923
5.967
5.830
5.947
53,700
+0.02(+0.28%)
Oct 24, 2007
5.920
6.073
5.817
5.930
140,700
-0.01(-0.11%)
Oct 23, 2007
5.867
5.937
5.600
5.937
97,800
+0.09(+1.48%)
Oct 22, 2007
5.583
5.947
5.460
5.850
168,000
+0.24(+4.28%)
Oct 19, 2007
6.037
6.037
5.493
5.610
167,100
-0.37(-6.24%)
Oct 18, 2007
5.953
5.990
5.887
5.983
97,800
+0.03(+0.50%)
Oct 17, 2007
5.950
6.037
5.907
5.953
147,900
+0.04(+0.62%)
Oct 16, 2007
5.813
6.003
5.780
5.917
123,900
+0.07(+1.26%)
Oct 15, 2007
5.933
5.970
5.843
5.843
147,600
-0.18(-3.04%)
Oct 12, 2007
6.100
6.110
5.873
6.027
101,700
-0.10(-1.58%)
Oct 11, 2007
6.210
6.210
6.047
6.123
101,100
-0.06(-0.97%)
Oct 10, 2007
6.107
6.197
6.083
6.183
144,600
+0.02(+0.38%)
Oct 09, 2007
6.090
6.170
5.953
6.160
173,700
+0.05(+0.76%)
Oct 08, 2007
6.127
6.200
6.100
6.113
86,100
-0.01(-0.22%)
Oct 05, 2007
6.117
6.183
6.027
6.127
136,800
+0.00(+0.05%)
Oct 04, 2007
6.217
6.263
6.033
6.123
71,100
-0.11(-1.76%)
Oct 03, 2007
6.157
6.447
6.157
6.233
113,700
+0.05(+0.86%)
Oct 02, 2007
6.323
6.330
6.180
6.180
95,100
-0.14(-2.27%)
Oct 01, 2007
6.407
6.407
6.073
6.323
128,100
-0.13(-1.96%)
Sep 28, 2007
6.367
6.547
6.233
6.450
84,900
+0.15(+2.33%)
Sep 27, 2007
6.290
6.380
6.257
6.303
41,100
+0.03(+0.42%)
Sep 26, 2007
6.267
6.370
6.210
6.277
71,100
+0.07(+1.13%)
Sep 25, 2007
6.367
6.367
6.037
6.207
289,200
-0.22(-3.37%)
Sep 24, 2007
6.600
6.637
6.310
6.423
210,600
-0.17(-2.53%)
Sep 21, 2007
6.780
6.780
6.453
6.590
235,500
-0.29(-4.26%)
Sep 20, 2007
7.250
7.347
6.720
6.883
291,900
-0.67(-8.91%)
Sep 19, 2007
7.410
7.560
7.187
7.557
288,300
+0.14(+1.89%)
Sep 18, 2007
7.127
7.417
7.127
7.417
140,700
+0.24(+3.34%)
Sep 17, 2007
7.100
7.353
7.007
7.177
227,400
+0.09(+1.22%)
Sep 14, 2007
7.247
7.247
6.900
7.090
127,200
-0.16(-2.25%)
Sep 13, 2007
7.377
7.467
7.140
7.253
103,500
-0.01(-0.14%)
Sep 12, 2007
7.017
7.417
7.017
7.263
292,800
+0.25(+3.52%)
Sep 11, 2007
6.967
7.037
6.723
7.017
225,900
+0.03(+0.50%)
Sep 10, 2007
6.917
7.100
6.843
6.982
222,600
+0.14(+2.02%)
Sep 07, 2007
6.540
6.913
6.450
6.843
215,400
+0.30(+4.64%)
Sep 06, 2007
6.510
6.583
6.423
6.540
171,900
+0.03(+0.46%)
Sep 05, 2007
6.450
6.613
6.333
6.510
198,300
+0.12(+1.88%)
Sep 04, 2007
6.340
6.467
6.337
6.390
71,700
+0.09(+1.43%)
Aug 31, 2007
6.400
6.413
6.213
6.300
94,200
-0.13(-2.07%)
Aug 30, 2007
6.317
6.517
6.040
6.433
123,600
+0.15(+2.39%)
Aug 29, 2007
6.240
6.397
6.077
6.283
227,700
-0.00(-0.05%)
Aug 28, 2007
6.390
6.390
6.170
6.287
228,600
-0.02(-0.26%)
Aug 27, 2007
6.370
6.577
6.243
6.303
329,400
-0.11(-1.77%)
Aug 24, 2007
6.617
6.617
6.310
6.417
175,200
-0.20(-2.97%)
Aug 23, 2007
6.600
6.700
6.507
6.613
189,600
+0.06(+0.97%)
Aug 22, 2007
6.600
6.747
6.407
6.550
381,000
+0.19(+2.93%)
Aug 21, 2007
6.333
6.693
6.263
6.363
278,400
-0.00(-0.05%)
Aug 20, 2007
6.233
6.580
5.893
6.367
388,500
+0.07(+1.06%)
Aug 17, 2007
6.223
6.457
6.000
6.300
273,900
+0.14(+2.27%)
Aug 16, 2007
6.153
6.417
5.457
6.160
300,600
-0.32(-4.89%)
Aug 15, 2007
6.513
6.583
6.340
6.477
164,400
-0.04(-0.61%)
Aug 14, 2007
6.350
6.663
6.283
6.517
200,400
+0.23(+3.71%)
Aug 13, 2007
6.133
6.863
5.953
6.283
362,400
+0.08(+1.34%)
Aug 10, 2007
5.373
6.250
5.293
6.200
264,900
+0.79(+14.60%)
Aug 09, 2007
5.750
5.830
5.387
5.410
309,300
-0.41(-7.04%)
Aug 08, 2007
6.113
6.113
5.657
5.820
332,700
-0.21(-3.54%)
Aug 07, 2007
6.083
6.127
5.967
6.033
126,300
-0.12(-2.00%)
Aug 06, 2007
6.393
6.587
6.120
6.157
230,100
-0.54(-8.02%)
Aug 03, 2007
6.753
6.873
6.693
6.693
157,500
-0.18(-2.57%)
Aug 02, 2007
6.943
7.000
6.823
6.870
131,100
-0.14(-1.95%)
Aug 01, 2007
6.800
7.140
6.773
7.007
184,800
+0.23(+3.34%)
Jul 31, 2007
6.767
6.800
6.690
6.780
126,900
+0.07(+1.09%)
Jul 30, 2007
6.767
6.807
6.637
6.707
152,100
-0.11(-1.61%)
Jul 27, 2007
6.717
6.907
6.637
6.817
203,700
+0.06(+0.84%)
Jul 26, 2007
6.937
6.947
6.507
6.760
315,300
-0.19(-2.69%)
Jul 25, 2007
7.083
7.157
6.773
6.947
206,100
+0.04(+0.53%)
Jul 24, 2007
6.913
6.913
6.643
6.910
93,900
-0.04(-0.53%)
Jul 23, 2007
7.083
7.110
6.860
6.947
57,000
-0.08(-1.19%)
Jul 20, 2007
7.100
7.173
6.987
7.030
30,600
-0.05(-0.75%)
Jul 19, 2007
7.117
7.167
6.916
7.083
54,000
+0.10(+1.38%)
Jul 18, 2007
6.897
7.010
6.883
6.987
78,000
+0.08(+1.11%)
Jul 17, 2007
6.833
7.040
6.757
6.910
105,900
+0.07(+0.97%)
Jul 16, 2007
6.767
6.967
6.767
6.843
54,000
+0.11(+1.68%)
Jul 13, 2007
6.783
6.800
6.727
6.730
27,900
-0.05(-0.74%)
Jul 12, 2007
6.830
6.840
6.687
6.780
44,700
+0.02(+0.25%)
Jul 11, 2007
6.833
6.833
6.717
6.763
50,400
-0.06(-0.93%)
Jul 10, 2007
6.797
6.937
6.797
6.827
75,600
+0.04(+0.54%)
Jul 09, 2007
6.833
6.833
6.727
6.790
122,700
-0.02(-0.34%)
Jul 06, 2007
6.530
6.830
6.530
6.813
75,000
+0.24(+3.60%)
Jul 05, 2007
6.567
6.830
6.533
6.577
165,000
+0.00(+0.05%)
Jul 03, 2007
6.673
6.740
6.573
6.573
86,700
-0.04(-0.60%)
Jul 02, 2007
6.613
6.667
6.610
6.613
327,600
+0.00(+0.05%)
Jun 29, 2007
6.630
6.663
6.603
6.610
57,000
-0.02(-0.30%)
Jun 28, 2007
6.670
6.670
6.603
6.630
55,500
-0.04(-0.60%)
Jun 27, 2007
6.580
6.783
6.580
6.670
97,500
+0.09(+1.42%)
Jun 26, 2007
6.533
6.663
6.533
6.577
99,600
+0.10(+1.54%)
Jun 25, 2007
6.500
6.533
6.447
6.477
177,000
-0.02(-0.26%)
Jun 22, 2007
6.467
6.550
6.443
6.493
438,300
-0.03(-0.51%)
Jun 21, 2007
6.590
6.610
6.467
6.527
110,700
-0.03(-0.41%)
Jun 20, 2007
6.413
6.570
6.400
6.553
164,100
+0.14(+2.18%)
Jun 19, 2007
6.290
6.433
6.250
6.413
285,000
+0.12(+1.96%)
Jun 18, 2007
6.157
6.290
6.157
6.290
196,200
+0.13(+2.17%)
Jun 15, 2007
6.000
6.220
5.983
6.157
179,700
+0.13(+2.16%)
Jun 14, 2007
6.017
6.083
5.970
6.027
213,000
+0.03(+0.50%)
Jun 13, 2007
5.883
6.027
5.853
5.997
461,700
+0.10(+1.70%)
Jun 12, 2007
5.923
5.987
5.840
5.897
114,600
-0.03(-0.45%)
Jun 11, 2007
5.853
5.967
5.837
5.923
207,600
+0.10(+1.78%)
Jun 08, 2007
5.750
5.867
5.750
5.820
115,500
+0.10(+1.81%)
Jun 07, 2007
5.667
5.833
5.583
5.717
311,100
-0.12(-2.00%)
Jun 06, 2007
5.780
5.997
5.700
5.833
153,000
+0.07(+1.27%)
Jun 05, 2007
5.883
5.993
5.610
5.760
289,800
+0.00(+0.06%)
Jun 04, 2007
5.733
5.867
5.650
5.757
212,100
+0.06(+1.05%)
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.