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
Steel Dynamics Inc
(NQ:
STLD
)
133.87
+0.37 (+0.28%)
Streaming Delayed Price
Updated: 4:00 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
10.78
10.84
10.30
10.58
10,695,032
+0.08(+0.74%)
May 28, 2009
10.37
10.61
10.04
10.50
7,156,826
+0.25(+2.42%)
May 27, 2009
9.900
10.72
9.886
10.25
11,953,200
+0.25(+2.48%)
May 26, 2009
9.440
10.09
9.079
10.01
9,172,511
+0.50(+5.29%)
May 22, 2009
9.334
9.787
9.164
9.504
8,584,534
+0.43(+4.76%)
May 21, 2009
9.419
9.447
8.881
9.072
12,332,669
-0.90(-9.02%)
May 20, 2009
9.915
10.52
9.893
9.971
10,278,220
+0.25(+2.62%)
May 19, 2009
9.185
9.908
9.037
9.716
11,271,750
+0.69(+7.61%)
May 18, 2009
8.236
9.037
8.180
9.029
8,420,533
+0.93(+11.55%)
May 15, 2009
8.371
8.449
7.988
8.095
3,939,360
-0.10(-1.21%)
May 14, 2009
8.080
8.335
7.755
8.194
6,951,163
+0.18(+2.21%)
May 13, 2009
8.711
8.774
7.967
8.017
9,011,574
-0.91(-10.23%)
May 12, 2009
9.093
9.185
8.548
8.930
6,511,532
-0.11(-1.25%)
May 11, 2009
9.107
9.107
8.753
9.044
8,584,821
-0.36(-3.84%)
May 08, 2009
9.270
9.589
8.994
9.405
9,574,160
+0.53(+5.99%)
May 07, 2009
9.893
9.908
8.718
8.874
14,542,550
-0.69(-7.19%)
May 06, 2009
9.787
9.978
9.348
9.561
11,191,784
+0.05(+0.52%)
May 05, 2009
9.837
9.993
9.270
9.511
8,098,560
-0.45(-4.48%)
May 04, 2009
9.348
9.971
9.348
9.957
10,511,608
+0.70(+7.57%)
May 01, 2009
8.845
9.433
8.697
9.256
7,463,305
+0.44(+4.98%)
Apr 30, 2009
8.449
9.093
8.364
8.817
12,015,244
+0.55(+6.59%)
Apr 29, 2009
7.790
8.477
7.684
8.272
13,276,666
+0.40(+5.13%)
Apr 28, 2009
7.755
8.017
7.471
7.868
5,924,064
-0.02(-0.27%)
Apr 27, 2009
8.123
8.130
7.783
7.889
6,221,968
-0.28(-3.38%)
Apr 24, 2009
7.910
8.321
7.825
8.165
12,800,537
+0.40(+5.10%)
Apr 23, 2009
8.222
8.286
7.663
7.769
16,947,622
-0.69(-8.12%)
Apr 22, 2009
8.123
8.760
8.031
8.456
10,731,056
+0.22(+2.67%)
Apr 21, 2009
7.585
8.254
7.585
8.236
8,787,223
+0.47(+6.02%)
Apr 20, 2009
7.903
7.939
7.592
7.769
11,054,253
-0.79(-9.26%)
Apr 17, 2009
8.342
8.647
8.130
8.562
7,414,545
+0.19(+2.28%)
Apr 16, 2009
8.335
8.520
7.910
8.371
9,884,204
+0.32(+3.96%)
Apr 15, 2009
7.726
8.102
7.599
8.052
6,455,363
+0.23(+2.90%)
Apr 14, 2009
7.663
8.208
7.663
7.825
10,106,588
-0.14(-1.78%)
Apr 13, 2009
7.330
8.018
7.153
7.967
10,879,923
+0.40(+5.24%)
Apr 09, 2009
7.209
7.698
7.139
7.571
8,792,421
+0.66(+9.53%)
Apr 08, 2009
6.593
6.933
6.374
6.912
8,495,142
+0.38(+5.86%)
Apr 07, 2009
6.926
6.926
6.416
6.530
12,998,923
-0.58(-8.17%)
Apr 06, 2009
7.287
7.287
6.919
7.110
8,487,264
-0.38(-5.10%)
Apr 03, 2009
6.997
7.634
6.848
7.493
11,817,403
+0.30(+4.24%)
Apr 02, 2009
6.813
7.259
6.707
7.188
13,690,127
+0.83(+13.03%)
Apr 01, 2009
5.949
6.452
5.793
6.360
10,405,646
+0.12(+1.93%)
Mar 31, 2009
6.005
6.480
5.885
6.239
10,496,989
+0.35(+6.02%)
Mar 30, 2009
6.126
6.175
5.673
5.885
10,636,349
-1.01(-14.68%)
Mar 26, 2009
6.629
7.011
6.614
6.898
15,873,978
+0.47(+7.27%)
Mar 25, 2009
6.565
6.784
6.090
6.430
16,799,616
-0.03(-0.44%)
Mar 24, 2009
5.566
6.579
5.566
6.459
15,849,324
+0.62(+10.55%)
Mar 23, 2009
5.644
5.843
5.411
5.843
10,205,850
+0.54(+10.15%)
Mar 20, 2009
5.666
5.786
5.198
5.304
11,037,994
-0.39(-6.84%)
Mar 19, 2009
5.602
5.935
5.513
5.694
18,457,074
+0.42(+8.06%)
Mar 18, 2009
4.830
5.283
4.695
5.269
12,492,578
+0.38(+7.83%)
Mar 17, 2009
4.957
4.957
4.547
4.887
12,682,465
-0.23(-4.43%)
Mar 16, 2009
5.113
5.403
5.007
5.113
9,243,197
-0.01(-0.14%)
Mar 13, 2009
5.134
5.226
4.922
5.120
12,809,485
-0.01(-0.28%)
Mar 12, 2009
4.929
5.156
4.214
5.134
47,763,076
-0.92(-15.20%)
Mar 11, 2009
6.367
6.480
5.843
6.055
9,383,495
-0.25(-4.04%)
Mar 10, 2009
5.786
6.338
5.736
6.310
10,224,685
+0.78(+14.08%)
Mar 09, 2009
5.524
5.835
5.464
5.531
5,870,818
-0.06(-1.01%)
Mar 06, 2009
5.779
6.020
5.382
5.588
6,671,112
-0.10(-1.74%)
Mar 05, 2009
6.034
6.055
5.623
5.687
7,919,988
-0.67(-10.48%)
Mar 04, 2009
5.945
6.537
5.772
6.352
14,489,551
+1.06(+20.08%)
Mar 02, 2009
6.076
6.126
5.184
5.290
15,737,378
-0.62(-10.54%)
Feb 27, 2009
6.041
6.275
5.814
5.913
13,582,163
-0.27(-4.35%)
Feb 26, 2009
6.664
6.728
6.154
6.183
7,259,012
-0.24(-3.75%)
Feb 25, 2009
6.827
6.827
6.345
6.423
9,718,921
-0.35(-5.13%)
Feb 24, 2009
6.487
6.813
6.175
6.770
11,266,452
+0.33(+5.05%)
Feb 23, 2009
7.726
7.790
6.423
6.445
10,853,929
-0.98(-13.17%)
Feb 20, 2009
7.089
7.556
6.926
7.422
12,508,013
+0.03(+0.38%)
Feb 19, 2009
7.719
7.974
7.365
7.394
8,479,092
-0.16(-2.16%)
Feb 18, 2009
8.024
8.059
7.436
7.556
8,902,988
-0.25(-3.26%)
Feb 17, 2009
8.505
8.534
7.755
7.811
10,942,309
-1.20(-13.35%)
Feb 13, 2009
8.888
9.192
8.831
9.015
8,066,856
+0.06(+0.63%)
Feb 12, 2009
8.505
8.973
8.286
8.959
10,343,491
+0.22(+2.51%)
Feb 11, 2009
8.987
9.355
8.505
8.739
10,390,324
+0.06(+0.73%)
Feb 10, 2009
9.199
9.830
8.596
8.675
10,687,723
-0.78(-8.24%)
Feb 09, 2009
9.702
10.19
9.214
9.454
9,802,315
-0.31(-3.19%)
Feb 06, 2009
8.909
9.915
8.847
9.766
12,647,223
+0.78(+8.67%)
Feb 05, 2009
8.548
9.249
8.335
8.987
11,808,447
+0.45(+5.22%)
Feb 04, 2009
8.647
8.994
8.442
8.541
11,620,981
+0.09(+1.09%)
Feb 03, 2009
7.797
8.477
7.797
8.449
11,645,730
+0.59(+7.48%)
Feb 02, 2009
7.394
7.988
7.259
7.861
12,301,168
+0.34(+4.52%)
Jan 30, 2009
8.385
8.498
7.443
7.521
14,665,518
-0.86(-10.30%)
Jan 29, 2009
8.980
9.029
8.307
8.385
13,456,413
-0.88(-9.48%)
Jan 28, 2009
8.640
9.582
8.491
9.263
18,464,598
+0.92(+11.04%)
Jan 27, 2009
7.790
8.647
7.556
8.342
22,091,810
+1.09(+15.04%)
Jan 26, 2009
7.606
8.003
7.082
7.252
15,850,494
-0.46(-5.97%)
Jan 23, 2009
7.294
8.003
7.259
7.712
7,918,062
+0.04(+0.46%)
Jan 22, 2009
7.641
7.925
7.365
7.677
7,516,609
-0.32(-3.99%)
Jan 21, 2009
7.415
8.017
7.294
7.995
7,412,129
+0.72(+9.93%)
Jan 20, 2009
7.854
7.946
7.209
7.273
6,413,433
-0.64(-8.14%)
Jan 16, 2009
7.953
8.180
7.450
7.918
8,721,934
+0.25(+3.23%)
Jan 15, 2009
7.514
7.776
6.884
7.670
11,862,891
+0.15(+1.98%)
Jan 14, 2009
7.946
8.045
7.344
7.521
7,833,043
-0.83(-9.92%)
Jan 13, 2009
7.847
8.449
7.634
8.350
8,731,300
+0.50(+6.41%)
Jan 12, 2009
8.867
8.874
7.762
7.847
9,327,894
-0.98(-11.15%)
Jan 09, 2009
9.610
9.631
8.824
8.831
6,951,030
-0.78(-8.11%)
Jan 08, 2009
8.796
9.631
8.647
9.610
9,937,405
+0.56(+6.18%)
Jan 07, 2009
9.221
9.376
8.739
9.051
10,700,717
-0.15(-1.62%)
Jan 06, 2009
9.249
9.553
8.959
9.199
12,338,723
+0.16(+1.80%)
Jan 05, 2009
8.583
9.129
8.498
9.037
9,827,015
+0.29(+3.32%)
Jan 02, 2009
8.102
8.796
8.003
8.746
6,999,993
+0.83(+10.47%)
Dec 31, 2008
7.712
8.095
7.563
7.918
4,863,110
+0.13(+1.64%)
Dec 30, 2008
7.299
7.790
7.299
7.790
3,731,876
+0.44(+5.97%)
Dec 29, 2008
7.556
7.779
7.259
7.351
4,394,605
-0.30(-3.89%)
Dec 26, 2008
7.528
7.691
7.337
7.648
2,199,365
+0.15(+1.98%)
Dec 24, 2008
7.549
7.592
7.238
7.500
1,895,720
+0.01(+0.19%)
Dec 23, 2008
7.415
7.578
7.238
7.486
7,788,867
+0.15(+2.03%)
Dec 22, 2008
8.293
8.565
7.054
7.337
11,114,857
-0.96(-11.60%)
Dec 19, 2008
8.647
8.767
8.194
8.300
14,129,872
-0.18(-2.09%)
Dec 18, 2008
9.355
9.483
8.371
8.477
14,880,596
-0.58(-6.41%)
Dec 17, 2008
8.165
9.384
8.003
9.058
16,274,218
+0.76(+9.13%)
Dec 16, 2008
7.748
8.321
7.578
8.300
12,574,988
+0.64(+8.42%)
Dec 15, 2008
8.066
8.576
7.581
7.656
14,060,532
-0.30(-3.83%)
Dec 12, 2008
6.848
8.173
6.728
7.960
13,399,705
+0.33(+4.36%)
Dec 11, 2008
7.953
8.420
7.471
7.627
22,763,932
-0.41(-5.11%)
Dec 10, 2008
7.301
8.095
7.151
8.038
18,024,034
+1.06(+15.11%)
Dec 09, 2008
6.820
7.677
6.699
6.983
15,318,256
-0.11(-1.50%)
Dec 08, 2008
6.381
7.202
6.374
7.089
18,403,992
+1.32(+22.82%)
Dec 05, 2008
4.936
5.800
4.922
5.772
12,222,053
+0.66(+12.88%)
Dec 04, 2008
4.922
5.411
4.787
5.113
11,760,952
+0.08(+1.55%)
Dec 03, 2008
4.766
5.064
4.632
5.035
9,220,718
+0.00(+0.00%)
Dec 02, 2008
4.957
5.163
4.794
5.035
11,654,032
+0.21(+4.41%)
Dec 01, 2008
5.524
5.666
4.818
4.823
6,552,905
-1.03(-17.55%)
Nov 28, 2008
5.708
5.857
5.630
5.850
2,806,998
-0.02(-0.36%)
Nov 26, 2008
5.071
5.871
5.049
5.871
7,785,286
+0.57(+10.83%)
Nov 25, 2008
4.950
5.467
4.745
5.297
18,506,678
+0.54(+11.31%)
Nov 24, 2008
4.479
4.887
4.455
4.759
9,883,053
+0.44(+10.16%)
Nov 21, 2008
4.044
4.334
3.782
4.320
12,758,984
+0.62(+16.63%)
Nov 20, 2008
4.426
4.462
3.668
3.704
14,377,258
-0.77(-17.25%)
Nov 19, 2008
5.158
5.241
4.476
4.476
8,731,194
-0.68(-13.19%)
Nov 18, 2008
5.531
5.666
4.979
5.156
8,406,355
-0.28(-5.08%)
Nov 17, 2008
5.559
5.729
5.290
5.432
8,122,532
-0.32(-5.54%)
Nov 14, 2008
6.041
6.310
5.630
5.750
10,332,693
-0.54(-8.56%)
Nov 13, 2008
5.559
6.310
5.177
6.289
11,293,035
+0.87(+16.08%)
Nov 12, 2008
6.310
6.374
5.411
5.418
11,657,645
-1.06(-16.30%)
Nov 11, 2008
6.480
6.749
6.197
6.473
6,009,340
-0.20(-2.97%)
Nov 10, 2008
7.309
7.464
6.551
6.671
5,379,319
-0.07(-1.05%)
Nov 07, 2008
6.749
6.997
6.466
6.742
7,916,892
+0.10(+1.49%)
Nov 06, 2008
7.202
7.294
6.636
6.643
11,043,218
-0.69(-9.46%)
Nov 05, 2008
8.541
8.619
7.280
7.337
12,607,540
-1.48(-16.79%)
Nov 04, 2008
8.350
9.093
8.257
8.817
14,274,420
+0.64(+7.89%)
Nov 03, 2008
8.335
8.527
7.939
8.173
10,163,741
-0.27(-3.19%)
Oct 31, 2008
8.243
8.520
7.741
8.442
18,227,066
-0.01(-0.17%)
Oct 30, 2008
8.420
8.654
7.677
8.456
13,462,105
+0.56(+7.09%)
Oct 29, 2008
7.046
8.194
6.926
7.896
17,333,360
+0.76(+10.72%)
Oct 28, 2008
6.685
7.146
5.956
7.131
15,101,307
+0.84(+13.40%)
Oct 27, 2008
6.947
7.287
6.289
6.289
11,125,798
-0.50(-7.40%)
Oct 24, 2008
5.899
7.216
5.843
6.792
15,473,011
+0.13(+1.91%)
Oct 23, 2008
6.685
7.068
6.154
6.664
17,868,378
-0.04(-0.53%)
Oct 22, 2008
7.309
7.401
6.331
6.699
16,961,752
-0.91(-11.92%)
Oct 21, 2008
6.954
8.194
6.827
7.606
26,887,360
+0.39(+5.40%)
Oct 20, 2008
6.522
7.224
6.310
7.216
18,584,146
+1.02(+16.46%)
Oct 17, 2008
6.034
6.990
5.843
6.197
18,199,124
-0.17(-2.67%)
Oct 16, 2008
5.630
6.565
5.453
6.367
29,213,952
+1.18(+22.65%)
Oct 15, 2008
6.296
6.303
5.141
5.191
11,334,063
-1.15(-18.10%)
Oct 14, 2008
7.089
7.202
6.161
6.338
21,571,742
-0.30(-4.58%)
Oct 13, 2008
6.232
6.714
5.708
6.643
13,245,090
+1.18(+21.50%)
Oct 10, 2008
5.581
6.190
4.858
5.467
21,547,974
-0.54(-8.96%)
Oct 09, 2008
6.834
7.075
5.878
6.005
16,918,484
-0.73(-10.83%)
Oct 08, 2008
6.657
7.386
6.041
6.735
24,173,746
-0.13(-1.96%)
Oct 07, 2008
8.144
8.265
6.827
6.869
14,973,916
-0.99(-12.61%)
Oct 06, 2008
7.613
8.038
6.795
7.861
20,985,118
-0.72(-8.42%)
Oct 03, 2008
9.206
9.695
8.463
8.583
19,580,886
-0.63(-6.84%)
Oct 02, 2008
11.17
11.17
9.206
9.214
14,546,858
-2.06(-18.28%)
Oct 01, 2008
12.00
12.00
11.01
11.27
9,387,244
-0.83(-6.85%)
Sep 30, 2008
11.64
12.19
11.23
12.10
8,330,060
+0.73(+6.41%)
Sep 29, 2008
13.41
13.42
10.96
11.37
13,008,537
-2.55(-18.31%)
Sep 26, 2008
14.09
14.25
13.55
13.92
5,739,853
-0.76(-5.21%)
Sep 25, 2008
14.87
15.18
14.60
14.69
6,984,562
-0.14(-0.95%)
Sep 24, 2008
14.54
15.28
14.54
14.83
7,943,487
-0.03(-0.19%)
Sep 23, 2008
15.33
15.42
14.61
14.86
9,290,547
-0.11(-0.76%)
Sep 22, 2008
15.63
15.93
14.88
14.97
7,899,942
-0.79(-4.99%)
Sep 19, 2008
15.53
16.13
14.27
15.76
12,688,867
+0.76(+5.05%)
Sep 18, 2008
14.77
15.14
13.69
15.00
13,285,829
+0.66(+4.59%)
Sep 17, 2008
15.13
15.18
13.81
14.34
11,480,139
-1.18(-7.58%)
Sep 16, 2008
14.28
15.67
13.99
15.52
11,362,998
+1.06(+7.30%)
Sep 15, 2008
15.31
15.65
14.38
14.46
11,168,278
-1.73(-10.67%)
Sep 12, 2008
15.23
16.35
15.17
16.19
7,568,936
+0.93(+6.13%)
Sep 11, 2008
14.50
15.53
14.12
15.25
9,502,213
+0.13(+0.89%)
Sep 10, 2008
13.53
15.46
13.53
15.12
17,069,600
+1.74(+13.02%)
Sep 09, 2008
14.62
14.65
13.36
13.38
14,825,146
-1.41(-9.53%)
Sep 08, 2008
15.87
16.18
14.69
14.79
12,941,003
-0.85(-5.43%)
Sep 05, 2008
14.87
15.75
14.58
15.64
11,856,739
+0.59(+3.91%)
Sep 04, 2008
15.75
16.01
14.73
15.05
12,302,376
-0.44(-2.84%)
Sep 03, 2008
16.13
16.27
15.08
15.49
9,984,307
-0.60(-3.74%)
Sep 02, 2008
17.16
17.16
15.94
16.09
8,307,163
-1.49(-8.50%)
Aug 29, 2008
17.53
18.04
17.47
17.58
4,271,744
-0.22(-1.23%)
Aug 28, 2008
17.51
17.88
17.35
17.80
4,669,673
+0.30(+1.70%)
Aug 27, 2008
17.02
17.68
17.02
17.51
5,468,193
+0.62(+3.69%)
Aug 26, 2008
16.54
16.96
16.30
16.88
8,914,125
+0.32(+1.92%)
Aug 25, 2008
17.97
18.04
16.38
16.56
11,783,767
-1.49(-8.24%)
Aug 22, 2008
18.01
18.17
17.46
18.05
6,893,742
-0.17(-0.93%)
Aug 21, 2008
18.52
18.55
17.87
18.22
5,565,973
-0.13(-0.69%)
Aug 20, 2008
18.06
18.45
17.50
18.35
7,603,849
+0.48(+2.70%)
Aug 19, 2008
17.29
18.07
17.20
17.87
9,753,491
+0.34(+1.94%)
Aug 18, 2008
17.75
18.14
17.17
17.53
6,550,260
-0.06(-0.32%)
Aug 15, 2008
17.70
17.95
17.42
17.58
5,113,852
-0.49(-2.70%)
Aug 14, 2008
18.06
18.38
17.48
18.07
6,360,565
-0.23(-1.28%)
Aug 13, 2008
17.17
18.41
17.15
18.31
7,778,969
+1.19(+6.95%)
Aug 12, 2008
17.92
18.00
16.76
17.12
12,093,240
-0.57(-3.20%)
Aug 11, 2008
19.19
19.19
17.40
17.68
9,873,745
-1.06(-5.67%)
Aug 08, 2008
20.28
20.28
18.48
18.75
7,140,281
-1.10(-5.57%)
Aug 07, 2008
20.47
20.61
19.57
19.85
4,844,448
-0.50(-2.44%)
Aug 06, 2008
19.74
20.57
19.65
20.35
5,535,232
+0.66(+3.35%)
Aug 05, 2008
19.37
20.01
18.99
19.69
8,854,572
+0.47(+2.43%)
Aug 04, 2008
21.21
21.39
19.07
19.22
9,946,651
-2.05(-9.62%)
Aug 01, 2008
22.38
22.57
21.22
21.27
5,927,890
-1.17(-5.21%)
Jul 31, 2008
23.33
23.33
22.11
22.44
7,502,818
-1.32(-5.55%)
Jul 30, 2008
22.74
23.75
22.70
23.75
7,026,323
+1.26(+5.60%)
Jul 29, 2008
22.49
22.86
22.08
22.49
8,877,848
+1.06(+4.92%)
Jul 28, 2008
21.77
22.37
21.36
21.44
6,154,431
-0.01(-0.07%)
Jul 25, 2008
21.22
21.81
20.74
21.45
8,365,101
+0.69(+3.31%)
Jul 24, 2008
21.25
21.95
20.69
20.76
10,016,704
-1.54(-6.92%)
Jul 23, 2008
23.45
23.76
21.88
22.31
9,427,345
-1.13(-4.83%)
Jul 22, 2008
24.50
24.72
21.80
23.44
12,513,105
+0.10(+0.42%)
Jul 21, 2008
22.31
23.36
21.78
23.34
6,144,756
+1.49(+6.80%)
Jul 18, 2008
22.02
23.19
21.78
21.85
5,961,100
-0.16(-0.74%)
Jul 17, 2008
22.68
23.36
21.31
22.02
7,709,362
-1.40(-5.99%)
Jul 16, 2008
22.81
23.45
21.98
23.42
6,645,458
+0.64(+2.83%)
Jul 15, 2008
23.35
23.71
22.24
22.78
5,851,136
-1.13(-4.74%)
Jul 14, 2008
24.73
25.12
23.49
23.91
5,247,940
-0.65(-2.65%)
Jul 11, 2008
24.22
24.82
23.13
24.56
7,514,392
+0.92(+3.89%)
Jul 10, 2008
23.51
23.90
22.35
23.64
7,414,780
+0.13(+0.57%)
Jul 09, 2008
23.70
25.08
23.24
23.50
9,293,123
+1.06(+4.70%)
Jul 08, 2008
23.48
23.48
21.49
22.45
9,577,584
-1.03(-4.40%)
Jul 07, 2008
23.63
24.57
22.97
23.48
5,340,251
-0.10(-0.42%)
Jul 04, 2008
23.88
24.72
22.99
23.58
5,041,676
+0.00(+0.00%)
Jul 03, 2008
23.88
24.72
22.99
23.58
5,041,676
-0.64(-2.66%)
Jul 02, 2008
27.01
27.19
24.11
24.23
13,160,189
-2.75(-10.19%)
Jul 01, 2008
27.39
27.39
26.22
26.98
7,185,084
-0.69(-2.51%)
Jun 30, 2008
27.56
28.16
27.44
27.67
4,101,125
+0.47(+1.72%)
Jun 27, 2008
26.82
27.57
26.61
27.20
6,970,799
+0.40(+1.48%)
Jun 26, 2008
28.14
28.22
26.45
26.80
7,928,456
-1.43(-5.07%)
Jun 25, 2008
28.12
28.65
27.07
28.24
5,484,128
-0.16(-0.55%)
Jun 24, 2008
28.73
28.98
27.89
28.39
5,173,268
+0.10(+0.35%)
Jun 23, 2008
27.67
28.63
27.61
28.29
4,060,087
+0.74(+2.70%)
Jun 20, 2008
28.47
28.88
27.41
27.55
6,007,524
-1.25(-4.35%)
Jun 19, 2008
28.02
28.87
27.74
28.80
7,164,529
+1.07(+3.86%)
Jun 18, 2008
27.92
28.12
27.24
27.73
4,350,003
-0.12(-0.43%)
Jun 17, 2008
28.45
28.68
27.73
27.85
5,018,170
-0.01(-0.05%)
Jun 16, 2008
28.08
28.29
27.63
27.87
5,508,425
-0.09(-0.30%)
Jun 13, 2008
26.97
28.29
26.71
27.95
10,928,760
+1.93(+7.40%)
Jun 12, 2008
26.42
27.00
25.83
26.03
6,497,587
-0.22(-0.84%)
Jun 11, 2008
26.88
27.27
26.17
26.25
4,927,095
-0.50(-1.88%)
Jun 10, 2008
26.70
27.27
26.29
26.75
5,488,169
-0.85(-3.08%)
Jun 09, 2008
26.97
27.73
26.92
27.60
4,843,757
+0.68(+2.53%)
Jun 06, 2008
26.98
28.02
26.83
26.92
6,667,048
-0.06(-0.21%)
Jun 05, 2008
26.29
27.02
25.89
26.98
9,515,830
+1.28(+4.99%)
Jun 04, 2008
25.05
26.14
24.81
25.69
8,899,073
+0.42(+1.65%)
Jun 03, 2008
25.49
26.31
24.69
25.28
6,783,715
+0.20(+0.79%)
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.