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
Cerus Corp
(NQ:
CERS
)
1.800
-0.040 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 24, 2011
2.910
2.940
2.850
2.890
412,625
-0.02(-0.69%)
May 23, 2011
2.930
3.000
2.890
2.910
216,242
-0.09(-3.00%)
May 20, 2011
2.960
3.070
2.910
3.000
299,267
+0.06(+1.87%)
May 19, 2011
3.010
3.020
2.901
2.945
164,454
-0.06(-2.16%)
May 18, 2011
2.940
3.030
2.880
3.010
339,825
+0.07(+2.38%)
May 17, 2011
2.890
3.030
2.870
2.940
183,582
+0.01(+0.34%)
May 16, 2011
3.010
3.080
2.930
2.930
285,794
+0.05(+1.74%)
May 13, 2011
2.930
2.980
2.850
2.880
166,247
-0.05(-1.71%)
May 12, 2011
2.980
3.000
2.880
2.930
222,482
-0.07(-2.33%)
May 11, 2011
3.000
3.060
2.960
3.000
170,738
-0.04(-1.32%)
May 10, 2011
2.950
3.160
2.950
3.040
625,978
+0.08(+2.70%)
May 09, 2011
2.820
3.090
2.760
2.960
836,353
+0.25(+9.23%)
May 06, 2011
2.760
2.790
2.700
2.710
110,665
-0.01(-0.37%)
May 05, 2011
2.680
2.830
2.680
2.720
429,840
+0.02(+0.74%)
May 04, 2011
2.770
2.800
2.700
2.700
279,057
-0.10(-3.57%)
May 03, 2011
2.800
2.910
2.760
2.800
294,084
+0.00(+0.00%)
May 02, 2011
2.820
2.980
2.800
2.800
268,169
-0.16(-5.41%)
Apr 29, 2011
2.800
3.000
2.800
2.960
578,451
+0.06(+2.07%)
Apr 28, 2011
2.850
2.920
2.820
2.900
203,732
+0.03(+1.05%)
Apr 27, 2011
2.900
2.920
2.790
2.870
332,525
-0.03(-1.03%)
Apr 26, 2011
2.900
2.950
2.840
2.900
306,806
+0.00(+0.00%)
Apr 25, 2011
2.810
2.930
2.740
2.900
355,909
+0.15(+5.45%)
Apr 21, 2011
2.760
2.800
2.710
2.750
136,313
+0.03(+1.10%)
Apr 20, 2011
2.710
2.840
2.700
2.720
255,400
+0.02(+0.74%)
Apr 19, 2011
2.750
2.772
2.700
2.700
145,635
-0.02(-0.74%)
Apr 18, 2011
2.740
2.800
2.700
2.720
121,663
-0.07(-2.51%)
Apr 15, 2011
2.770
2.810
2.700
2.790
209,555
-0.01(-0.36%)
Apr 14, 2011
2.660
2.810
2.660
2.800
204,565
+0.11(+4.09%)
Apr 13, 2011
2.710
2.740
2.670
2.690
216,073
+0.00(+0.00%)
Apr 12, 2011
2.700
2.780
2.690
2.690
261,309
-0.04(-1.47%)
Apr 11, 2011
2.730
2.810
2.720
2.730
186,288
+0.00(+0.00%)
Apr 08, 2011
2.810
2.840
2.730
2.730
274,801
-0.07(-2.50%)
Apr 07, 2011
2.900
2.930
2.800
2.800
279,794
-0.09(-3.11%)
Apr 06, 2011
2.950
2.990
2.860
2.890
507,384
-0.06(-2.03%)
Apr 05, 2011
2.870
2.980
2.820
2.950
441,527
+0.07(+2.43%)
Apr 04, 2011
2.890
2.900
2.850
2.880
178,328
-0.02(-0.69%)
Apr 01, 2011
2.930
2.930
2.750
2.900
233,053
-0.01(-0.34%)
Mar 31, 2011
2.910
2.930
2.840
2.910
479,812
+0.00(+0.00%)
Mar 30, 2011
2.910
3.000
2.860
2.910
200,175
-0.02(-0.68%)
Mar 29, 2011
2.950
2.968
2.870
2.930
208,165
+0.00(+0.00%)
Mar 28, 2011
2.930
2.970
2.830
2.930
360,557
+0.03(+1.03%)
Mar 25, 2011
2.810
2.990
2.800
2.900
440,100
+0.10(+3.57%)
Mar 24, 2011
2.760
2.850
2.720
2.800
278,862
+0.04(+1.45%)
Mar 23, 2011
2.760
2.800
2.700
2.760
270,043
-0.02(-0.72%)
Mar 22, 2011
2.730
2.810
2.700
2.780
358,422
+0.06(+2.21%)
Mar 21, 2011
2.740
2.840
2.640
2.720
607,447
+0.16(+6.25%)
Mar 18, 2011
2.510
2.570
2.470
2.560
472,776
+0.09(+3.64%)
Mar 17, 2011
2.500
2.520
2.450
2.470
313,844
+0.00(+0.00%)
Mar 16, 2011
2.480
2.590
2.450
2.470
585,493
-0.05(-1.98%)
Mar 15, 2011
2.500
2.540
2.450
2.520
652,231
-0.04(-1.56%)
Mar 14, 2011
2.550
2.620
2.520
2.560
280,665
-0.03(-1.16%)
Mar 11, 2011
2.550
2.640
2.500
2.590
402,707
-0.01(-0.38%)
Mar 10, 2011
2.600
2.680
2.570
2.600
439,125
-0.08(-2.99%)
Mar 09, 2011
2.720
2.750
2.660
2.680
340,764
-0.04(-1.47%)
Mar 08, 2011
2.660
2.790
2.640
2.720
471,673
+0.06(+2.26%)
Mar 07, 2011
2.870
2.920
2.630
2.660
1,222,223
-0.24(-8.28%)
Mar 04, 2011
3.000
3.010
2.830
2.900
2,759,743
-0.46(-13.69%)
Mar 03, 2011
3.320
3.390
3.280
3.360
445,161
+0.08(+2.44%)
Mar 02, 2011
3.270
3.300
3.250
3.280
414,384
+0.00(+0.00%)
Mar 01, 2011
3.450
3.450
3.280
3.280
471,958
-0.16(-4.65%)
Feb 28, 2011
3.500
3.590
3.400
3.440
426,552
-0.05(-1.43%)
Feb 25, 2011
3.240
3.520
3.230
3.490
565,989
+0.24(+7.38%)
Feb 24, 2011
3.200
3.280
3.140
3.250
390,223
+0.04(+1.25%)
Feb 23, 2011
3.350
3.390
3.178
3.210
473,873
-0.12(-3.60%)
Feb 22, 2011
3.500
3.500
3.320
3.330
653,931
-0.20(-5.67%)
Feb 18, 2011
3.580
3.670
3.480
3.530
734,700
-0.04(-1.12%)
Feb 17, 2011
3.550
3.670
3.530
3.570
534,158
+0.03(+0.85%)
Feb 16, 2011
3.480
3.590
3.390
3.540
1,091,717
+0.16(+4.73%)
Feb 15, 2011
3.410
3.440
3.320
3.380
433,980
-0.03(-0.88%)
Feb 14, 2011
3.430
3.500
3.380
3.410
530,245
-0.03(-0.87%)
Feb 11, 2011
3.360
3.450
3.310
3.440
600,569
+0.07(+2.08%)
Feb 10, 2011
3.390
3.450
3.340
3.370
378,177
-0.03(-0.88%)
Feb 09, 2011
3.410
3.500
3.370
3.400
282,981
-0.04(-1.16%)
Feb 08, 2011
3.380
3.450
3.340
3.440
468,860
+0.08(+2.38%)
Feb 07, 2011
3.340
3.469
3.330
3.360
453,920
+0.01(+0.30%)
Feb 04, 2011
3.340
3.400
3.270
3.350
265,333
+0.02(+0.60%)
Feb 03, 2011
3.300
3.350
3.270
3.330
244,681
+0.02(+0.60%)
Feb 02, 2011
3.360
3.420
3.300
3.310
294,171
-0.09(-2.65%)
Feb 01, 2011
3.320
3.450
3.310
3.400
485,299
+0.10(+3.03%)
Jan 31, 2011
3.270
3.300
3.110
3.300
832,296
+0.06(+1.85%)
Jan 28, 2011
3.450
3.510
3.200
3.240
884,193
-0.22(-6.36%)
Jan 27, 2011
3.500
3.590
3.440
3.460
464,451
-0.03(-0.86%)
Jan 26, 2011
3.490
3.500
3.380
3.490
523,365
+0.00(+0.00%)
Jan 25, 2011
3.590
3.610
3.470
3.490
668,103
-0.07(-1.97%)
Jan 24, 2011
3.590
3.620
3.530
3.560
597,603
+0.01(+0.28%)
Jan 21, 2011
3.590
3.630
3.550
3.550
1,089,678
+0.01(+0.28%)
Jan 20, 2011
3.600
3.640
3.450
3.540
1,180,489
+0.10(+2.91%)
Jan 19, 2011
3.600
3.680
3.270
3.440
2,047,764
-0.12(-3.37%)
Jan 18, 2011
3.550
3.650
3.500
3.560
2,153,589
+0.14(+4.09%)
Jan 14, 2011
3.140
3.440
3.100
3.420
2,154,440
+0.38(+12.50%)
Jan 13, 2011
3.070
3.172
2.950
3.040
1,998,941
+0.16(+5.56%)
Jan 12, 2011
2.900
2.930
2.830
2.880
694,045
+0.02(+0.70%)
Jan 11, 2011
2.820
2.970
2.820
2.860
1,358,117
+0.04(+1.42%)
Jan 10, 2011
2.630
2.820
2.630
2.820
1,240,252
+0.19(+7.22%)
Jan 07, 2011
2.640
2.820
2.610
2.630
1,492,241
+0.01(+0.38%)
Jan 06, 2011
2.560
2.730
2.510
2.620
1,286,232
+0.04(+1.55%)
Jan 05, 2011
2.400
2.580
2.400
2.580
426,216
+0.18(+7.50%)
Jan 04, 2011
2.480
2.510
2.400
2.400
201,933
-0.08(-3.23%)
Jan 03, 2011
2.470
2.540
2.450
2.480
312,534
+0.02(+0.81%)
Dec 31, 2010
2.480
2.520
2.450
2.460
167,936
-0.02(-0.81%)
Dec 30, 2010
2.550
2.620
2.480
2.480
266,513
-0.07(-2.75%)
Dec 29, 2010
2.590
2.600
2.505
2.550
257,693
-0.02(-0.78%)
Dec 28, 2010
2.600
2.627
2.540
2.570
347,153
-0.04(-1.53%)
Dec 27, 2010
2.430
2.620
2.430
2.610
458,205
+0.15(+6.10%)
Dec 23, 2010
2.500
2.500
2.440
2.460
202,758
-0.03(-1.20%)
Dec 22, 2010
2.480
2.570
2.430
2.490
875,589
+0.01(+0.40%)
Dec 21, 2010
2.380
2.500
2.330
2.480
649,774
+0.10(+4.20%)
Dec 20, 2010
2.300
2.400
2.230
2.380
572,151
+0.06(+2.59%)
Dec 17, 2010
2.300
2.320
2.210
2.320
1,159,795
+0.03(+1.31%)
Dec 16, 2010
2.310
2.370
2.260
2.290
353,669
-0.04(-1.72%)
Dec 15, 2010
2.450
2.450
2.130
2.330
637,602
+0.14(+6.39%)
Dec 14, 2010
2.110
2.210
2.110
2.190
656,649
+0.07(+3.30%)
Dec 13, 2010
2.310
2.322
2.110
2.120
680,375
-0.06(-2.75%)
Dec 10, 2010
2.360
2.400
2.130
2.180
1,267,466
-0.16(-6.84%)
Dec 09, 2010
2.400
2.400
2.320
2.340
435,580
-0.04(-1.68%)
Dec 08, 2010
2.430
2.440
2.380
2.380
386,047
-0.06(-2.26%)
Dec 07, 2010
2.390
2.470
2.375
2.435
491,826
+0.04(+1.88%)
Dec 06, 2010
2.400
2.410
2.370
2.390
345,723
-0.01(-0.42%)
Dec 03, 2010
2.380
2.405
2.350
2.400
253,458
+0.00(+0.00%)
Dec 02, 2010
2.410
2.410
2.350
2.400
610,323
-0.01(-0.41%)
Dec 01, 2010
2.490
2.490
2.350
2.410
652,410
+0.00(+0.00%)
Nov 30, 2010
2.480
2.510
2.410
2.410
335,668
-0.06(-2.43%)
Nov 29, 2010
2.510
2.540
2.440
2.470
405,030
-0.04(-1.59%)
Nov 26, 2010
2.510
2.600
2.510
2.510
138,579
-0.02(-0.79%)
Nov 24, 2010
2.470
2.530
2.530
2.530
331,383
+0.10(+4.12%)
Nov 23, 2010
2.470
2.510
2.430
2.430
329,654
-0.08(-3.19%)
Nov 22, 2010
2.510
2.570
2.500
2.510
345,393
+0.00(+0.00%)
Nov 19, 2010
2.550
2.560
2.470
2.510
431,676
-0.04(-1.57%)
Nov 18, 2010
2.500
2.580
2.490
2.550
279,405
+0.07(+2.82%)
Nov 17, 2010
2.530
2.580
2.470
2.480
362,565
-0.05(-1.98%)
Nov 16, 2010
2.580
2.650
2.520
2.530
895,446
-0.03(-1.17%)
Nov 15, 2010
2.570
2.600
2.560
2.560
394,478
+0.01(+0.39%)
Nov 12, 2010
2.580
2.600
2.520
2.550
321,885
+0.00(+0.00%)
Nov 11, 2010
2.570
2.649
2.510
2.550
917,755
+0.05(+2.00%)
Nov 10, 2010
2.750
2.750
2.490
2.500
3,919,691
-0.66(-20.89%)
Nov 09, 2010
3.130
3.250
3.120
3.160
166,572
+0.01(+0.32%)
Nov 08, 2010
3.210
3.260
3.130
3.150
185,275
-0.08(-2.48%)
Nov 05, 2010
3.330
3.350
3.230
3.230
172,836
-0.13(-3.87%)
Nov 04, 2010
3.350
3.380
3.310
3.360
312,104
+0.07(+2.13%)
Nov 03, 2010
3.330
3.350
3.220
3.290
115,424
-0.06(-1.79%)
Nov 02, 2010
3.290
3.350
3.250
3.350
227,491
+0.10(+3.08%)
Nov 01, 2010
3.330
3.340
3.240
3.250
279,371
-0.04(-1.22%)
Oct 29, 2010
3.400
3.420
3.250
3.290
296,694
-0.11(-3.24%)
Oct 28, 2010
3.400
3.500
3.370
3.400
179,602
+0.02(+0.59%)
Oct 27, 2010
3.490
3.500
3.340
3.380
139,566
+0.08(+2.42%)
Oct 25, 2010
3.230
3.350
3.200
3.300
214,432
+0.06(+1.85%)
Oct 22, 2010
3.200
3.310
3.150
3.240
311,376
+0.04(+1.25%)
Oct 21, 2010
3.300
3.300
3.170
3.200
324,043
-0.08(-2.44%)
Oct 20, 2010
3.390
3.400
3.200
3.280
449,298
-0.08(-2.38%)
Oct 19, 2010
3.620
3.670
3.350
3.360
788,561
-0.29(-7.95%)
Oct 18, 2010
3.850
3.860
3.650
3.650
491,456
-0.17(-4.45%)
Oct 15, 2010
3.840
3.920
3.790
3.820
244,074
+0.04(+1.06%)
Oct 14, 2010
3.930
3.950
3.740
3.780
257,827
-0.15(-3.82%)
Oct 13, 2010
3.950
3.950
3.880
3.930
282,324
+0.06(+1.55%)
Oct 12, 2010
3.830
3.910
3.820
3.870
171,430
+0.06(+1.57%)
Oct 11, 2010
3.710
3.820
3.710
3.810
127,832
+0.10(+2.70%)
Oct 08, 2010
3.730
3.730
3.700
3.710
200,578
-0.03(-0.80%)
Oct 07, 2010
3.850
3.860
3.710
3.740
259,882
-0.06(-1.58%)
Oct 06, 2010
3.830
3.860
3.800
3.800
162,784
-0.04(-1.04%)
Oct 05, 2010
3.820
3.880
3.750
3.840
438,383
+0.06(+1.59%)
Oct 04, 2010
3.800
3.920
3.780
3.780
209,636
-0.07(-1.82%)
Oct 01, 2010
3.890
3.950
3.750
3.850
294,690
+0.01(+0.26%)
Sep 30, 2010
3.890
3.960
3.840
3.840
398,512
-0.04(-1.03%)
Sep 29, 2010
3.890
4.010
3.800
3.880
783,539
-0.02(-0.51%)
Sep 28, 2010
3.810
3.900
3.650
3.900
654,721
+0.10(+2.63%)
Sep 27, 2010
3.860
3.900
3.770
3.800
524,057
+0.03(+0.80%)
Sep 24, 2010
3.740
3.800
3.700
3.770
230,341
+0.09(+2.45%)
Sep 23, 2010
3.830
3.850
3.620
3.680
300,439
-0.13(-3.41%)
Sep 22, 2010
3.680
3.860
3.670
3.810
537,002
+0.13(+3.53%)
Sep 21, 2010
3.900
3.900
3.680
3.680
541,572
-0.22(-5.64%)
Sep 20, 2010
3.750
3.950
3.750
3.900
469,831
+0.16(+4.28%)
Sep 17, 2010
3.740
3.780
3.650
3.740
303,399
+0.11(+3.03%)
Sep 15, 2010
3.650
3.690
3.610
3.630
320,583
-0.01(-0.27%)
Sep 14, 2010
3.850
3.850
3.630
3.640
439,165
-0.14(-3.70%)
Sep 13, 2010
3.750
3.850
3.710
3.780
544,662
+0.15(+4.13%)
Sep 10, 2010
3.750
3.920
3.610
3.630
505,296
-0.08(-2.16%)
Sep 09, 2010
3.750
3.820
3.640
3.710
700,938
+0.05(+1.37%)
Sep 08, 2010
3.300
3.950
3.280
3.660
1,744,364
+0.42(+12.96%)
Sep 07, 2010
3.150
3.350
3.100
3.240
422,799
+0.11(+3.51%)
Sep 03, 2010
3.150
3.180
3.120
3.130
156,984
+0.00(+0.00%)
Sep 02, 2010
3.100
3.160
3.020
3.130
252,485
+0.13(+4.33%)
Sep 01, 2010
2.920
3.000
2.870
3.000
200,769
+0.13(+4.53%)
Aug 31, 2010
2.890
2.950
2.860
2.870
168,060
+0.00(+0.00%)
Aug 30, 2010
2.940
2.980
2.870
2.870
158,099
-0.07(-2.38%)
Aug 27, 2010
2.960
2.970
2.910
2.940
132,511
+0.03(+1.03%)
Aug 26, 2010
2.980
3.020
2.910
2.910
528,961
-0.07(-2.35%)
Aug 25, 2010
2.890
2.990
2.850
2.980
98,104
+0.06(+2.05%)
Aug 24, 2010
2.900
2.950
2.900
2.920
121,402
-0.06(-2.01%)
Aug 23, 2010
2.880
3.100
2.880
2.980
183,512
+0.11(+3.83%)
Aug 20, 2010
2.860
2.910
2.860
2.870
175,417
+0.00(+0.00%)
Aug 19, 2010
2.950
3.010
2.860
2.870
192,226
-0.10(-3.37%)
Aug 18, 2010
3.060
3.070
2.950
2.970
88,247
-0.10(-3.26%)
Aug 17, 2010
3.010
3.110
2.970
3.070
157,401
+0.09(+3.02%)
Aug 16, 2010
2.850
2.990
2.850
2.980
179,019
+0.12(+4.20%)
Aug 13, 2010
2.910
2.980
2.850
2.860
122,095
-0.08(-2.72%)
Aug 12, 2010
2.900
3.050
2.900
2.940
168,925
+0.00(+0.00%)
Aug 11, 2010
3.090
3.125
2.940
2.940
215,640
-0.17(-5.47%)
Aug 10, 2010
3.170
3.200
3.100
3.110
51,985
-0.10(-3.12%)
Aug 09, 2010
3.160
3.230
3.160
3.210
124,004
+0.06(+1.90%)
Aug 06, 2010
3.130
3.230
3.100
3.150
47,346
-0.03(-0.94%)
Aug 05, 2010
3.190
3.240
3.160
3.180
79,108
-0.04(-1.24%)
Aug 04, 2010
3.160
3.220
3.145
3.220
118,748
+0.10(+3.21%)
Aug 03, 2010
3.150
3.240
3.120
3.120
150,972
-0.05(-1.58%)
Aug 02, 2010
3.120
3.230
3.100
3.170
161,092
+0.07(+2.26%)
Jul 30, 2010
2.950
3.150
2.950
3.100
163,710
+0.13(+4.38%)
Jul 29, 2010
3.130
3.190
2.970
2.970
179,782
-0.16(-5.11%)
Jul 28, 2010
3.140
3.170
3.090
3.130
137,333
-0.03(-0.95%)
Jul 27, 2010
3.260
3.260
3.130
3.160
141,391
-0.08(-2.47%)
Jul 26, 2010
3.080
3.250
3.060
3.240
215,032
+0.15(+4.85%)
Jul 23, 2010
3.050
3.100
2.990
3.090
140,664
+0.02(+0.65%)
Jul 22, 2010
2.930
3.070
2.910
3.070
96,358
+0.19(+6.60%)
Jul 21, 2010
2.990
3.060
2.880
2.880
114,768
-0.10(-3.36%)
Jul 20, 2010
2.950
2.980
2.880
2.980
112,060
-0.02(-0.67%)
Jul 19, 2010
3.040
3.090
2.860
3.000
159,652
-0.04(-1.32%)
Jul 16, 2010
3.100
3.110
3.010
3.040
163,224
-0.06(-1.94%)
Jul 15, 2010
3.150
3.201
3.050
3.100
92,989
-0.04(-1.27%)
Jul 14, 2010
3.100
3.180
3.070
3.140
158,886
+0.02(+0.64%)
Jul 13, 2010
2.990
3.151
2.980
3.120
328,167
+0.13(+4.35%)
Jul 12, 2010
2.990
3.020
2.950
2.990
99,794
+0.00(+0.00%)
Jul 09, 2010
2.970
3.010
2.890
2.990
101,763
+0.00(+0.00%)
Jul 08, 2010
2.970
3.010
2.920
2.990
147,312
+0.04(+1.36%)
Jul 07, 2010
2.930
2.960
2.800
2.950
316,053
+0.03(+1.03%)
Jul 06, 2010
3.030
3.110
2.920
2.920
141,923
-0.07(-2.34%)
Jul 02, 2010
3.030
3.030
2.920
2.990
132,405
-0.01(-0.33%)
Jul 01, 2010
3.200
3.200
2.890
3.000
263,042
-0.16(-5.06%)
Jun 30, 2010
3.090
3.190
3.025
3.160
260,785
+0.11(+3.61%)
Jun 29, 2010
3.200
3.215
3.050
3.050
297,549
-0.37(-10.82%)
Jun 25, 2010
3.160
3.480
3.150
3.420
5,072,791
+0.23(+7.21%)
Jun 24, 2010
3.330
3.380
3.150
3.190
211,020
-0.12(-3.63%)
Jun 23, 2010
3.320
3.370
3.210
3.310
113,685
+0.02(+0.61%)
Jun 22, 2010
3.220
3.350
3.180
3.290
161,198
+0.04(+1.23%)
Jun 21, 2010
3.470
3.470
3.210
3.250
236,254
-0.22(-6.34%)
Jun 18, 2010
3.300
3.470
3.300
3.470
384,296
+0.15(+4.52%)
Jun 17, 2010
3.330
3.330
3.260
3.320
78,035
+0.02(+0.61%)
Jun 16, 2010
3.280
3.320
3.250
3.300
173,046
+0.03(+0.92%)
Jun 15, 2010
3.190
3.280
3.142
3.270
187,306
+0.09(+2.83%)
Jun 14, 2010
3.210
3.210
3.140
3.180
175,409
+0.01(+0.32%)
Jun 11, 2010
3.080
3.220
3.080
3.170
147,530
+0.01(+0.32%)
Jun 10, 2010
3.190
3.210
3.110
3.160
185,934
+0.01(+0.32%)
Jun 09, 2010
3.190
3.210
3.060
3.150
141,825
-0.02(-0.63%)
Jun 08, 2010
3.000
3.170
2.960
3.170
199,565
+0.15(+4.97%)
Jun 07, 2010
3.250
3.280
3.020
3.020
211,376
-0.17(-5.33%)
Jun 04, 2010
3.170
3.320
3.170
3.190
186,032
-0.11(-3.33%)
Jun 03, 2010
3.310
3.350
3.170
3.300
332,861
-0.01(-0.30%)
Jun 02, 2010
3.250
3.310
3.160
3.310
183,296
+0.11(+3.44%)
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.