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
FTSE 100 Index
(IX:
FTSE
)
8,370.33
-46.12 (-0.55%)
Daily Price
Updated: 4:35 PM EDT, May 22, 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 (%)
Oct 29, 2004
4643
4649
4624
4624
1,613,208,448
-18.60(-0.40%)
Oct 28, 2004
4630
4663
4620
4643
1,993,843,456
+12.70(+0.27%)
Oct 27, 2004
4583
4631
4583
4630
1,593,025,280
+46.70(+1.02%)
Oct 26, 2004
4564
4585
4562
4583
1,552,012,288
+18.80(+0.41%)
Oct 25, 2004
4615
4615
4552
4565
1,962,821,632
+0.00(+0.00%)
Oct 24, 2004
4615
4615
4552
4565
1,962,821,632
-50.80(-1.10%)
Oct 22, 2004
4617
4642
4614
4615
1,386,186,240
-2.00(-0.04%)
Oct 21, 2004
4616
4642
4592
4617
1,569,810,688
+1.00(+0.02%)
Oct 20, 2004
4655
4655
4599
4616
1,870,343,168
-38.80(-0.83%)
Oct 19, 2004
4627
4676
4627
4655
1,758,184,448
+28.60(+0.62%)
Oct 18, 2004
4623
4639
4611
4627
1,035,468,416
+0.00(+0.00%)
Oct 17, 2004
4623
4639
4611
4627
1,035,468,416
+3.90(+0.08%)
Oct 15, 2004
4629
4630
4606
4623
1,593,281,408
-6.70(-0.14%)
Oct 14, 2004
4635
4642
4617
4629
1,569,942,144
-5.40(-0.12%)
Oct 13, 2004
4648
4676
4633
4635
1,460,645,504
-13.10(-0.28%)
Oct 12, 2004
4686
4689
4634
4648
1,427,827,968
-37.60(-0.80%)
Oct 11, 2004
4699
4707
4684
4686
1,277,699,840
+0.00(+0.00%)
Oct 10, 2004
4699
4707
4684
4686
1,277,699,840
-13.40(-0.29%)
Oct 08, 2004
4699
4724
4680
4699
1,315,451,776
+0.20(+0.00%)
Oct 07, 2004
4706
4733
4686
4699
1,637,227,648
-7.60(-0.16%)
Oct 06, 2004
4707
4713
4689
4706
1,589,562,240
-0.80(-0.02%)
Oct 05, 2004
4682
4715
4675
4707
1,486,362,624
+25.30(+0.54%)
Oct 04, 2004
4660
4702
4660
4682
1,513,476,224
+0.00(+0.00%)
Oct 03, 2004
4660
4702
4660
4682
1,513,476,224
+22.10(+0.47%)
Oct 01, 2004
4571
4664
4571
4660
1,672,040,704
+88.90(+1.94%)
Sep 30, 2004
4588
4608
4569
4571
2,146,245,376
-17.30(-0.38%)
Sep 29, 2004
4567
4601
4567
4588
1,593,831,936
+20.80(+0.46%)
Sep 28, 2004
4541
4576
4528
4567
1,742,991,744
+26.10(+0.57%)
Sep 27, 2004
4578
4578
4532
4541
1,310,686,848
+0.00(+0.00%)
Sep 26, 2004
4578
4578
4532
4541
1,310,686,848
-36.90(-0.81%)
Sep 24, 2004
4568
4582
4557
4578
1,478,592,128
+9.80(+0.21%)
Sep 23, 2004
4592
4599
4561
4568
1,604,367,104
-24.00(-0.52%)
Sep 22, 2004
4608
4631
4592
4592
1,883,187,200
-16.10(-0.35%)
Sep 21, 2004
4580
4616
4579
4608
1,909,220,352
+28.90(+0.63%)
Sep 20, 2004
4591
4591
4562
4580
1,498,590,592
+0.00(+0.00%)
Sep 19, 2004
4591
4591
4562
4580
1,498,590,592
-11.50(-0.25%)
Sep 17, 2004
4556
4602
4544
4591
1,847,019,392
+34.50(+0.76%)
Sep 16, 2004
4548
4564
4545
4556
1,651,856,384
+8.00(+0.18%)
Sep 15, 2004
4546
4575
4542
4548
1,923,330,816
+2.90(+0.06%)
Sep 14, 2004
4558
4562
4539
4546
1,671,890,432
-12.90(-0.28%)
Sep 13, 2004
4545
4568
4543
4558
1,404,130,688
+0.00(+0.00%)
Sep 12, 2004
4545
4568
4543
4558
1,404,130,688
+13.50(+0.30%)
Sep 10, 2004
4538
4565
4538
4545
1,651,858,560
+7.00(+0.15%)
Sep 09, 2004
4558
4558
4530
4538
2,102,844,416
-20.40(-0.45%)
Sep 08, 2004
4566
4574
4554
4558
1,435,615,232
-7.20(-0.16%)
Sep 07, 2004
4564
4572
4547
4566
1,356,678,144
+1.80(+0.04%)
Sep 06, 2004
4551
4570
4547
4564
859,906,112
+0.00(+0.00%)
Sep 05, 2004
4551
4570
4547
4564
859,906,112
+13.00(+0.29%)
Sep 03, 2004
4519
4553
4508
4551
1,441,421,056
+32.20(+0.71%)
Sep 02, 2004
4502
4532
4488
4519
1,553,026,048
+16.50(+0.37%)
Sep 01, 2004
4459
4502
4459
4502
1,488,276,096
+42.80(+0.96%)
Aug 31, 2004
4490
4490
4459
4459
1,476,492,800
-30.80(-0.69%)
Aug 30, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Aug 29, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Aug 27, 2004
4454
4490
4454
4490
1,196,499,456
+36.20(+0.81%)
Aug 26, 2004
4412
4454
4412
4454
1,278,084,864
+42.30(+0.96%)
Aug 25, 2004
4408
4419
4400
4412
1,305,105,280
+4.10(+0.09%)
Aug 24, 2004
4405
4421
4402
4408
1,218,989,824
+2.20(+0.05%)
Aug 23, 2004
4369
4424
4369
4405
1,270,311,680
+0.00(+0.00%)
Aug 22, 2004
4369
4424
4369
4405
1,270,311,680
+36.10(+0.83%)
Aug 20, 2004
4363
4373
4350
4369
928,080,512
+6.60(+0.15%)
Aug 19, 2004
4355
4381
4353
4363
1,228,037,888
+7.30(+0.17%)
Aug 18, 2004
4359
4360
4332
4355
1,216,893,056
-3.40(-0.08%)
Aug 17, 2004
4350
4374
4339
4359
1,431,195,136
+8.50(+0.20%)
Aug 16, 2004
4302
4353
4283
4350
1,132,852,992
+0.00(+0.00%)
Aug 15, 2004
4302
4353
4283
4350
1,132,852,992
+48.70(+1.13%)
Aug 13, 2004
4328
4334
4297
4302
1,171,800,064
-26.60(-0.61%)
Aug 12, 2004
4312
4343
4312
4328
1,357,345,792
+15.90(+0.37%)
Aug 11, 2004
4351
4357
4290
4312
1,198,478,080
-38.70(-0.89%)
Aug 10, 2004
4314
4351
4313
4351
1,300,676,736
+36.50(+0.85%)
Aug 09, 2004
4338
4349
4294
4314
1,497,376,256
+0.00(+0.00%)
Aug 08, 2004
4338
4349
4294
4314
1,497,376,256
-23.50(-0.54%)
Aug 06, 2004
4413
4413
4338
4338
2,016,712,960
-75.50(-1.71%)
Aug 05, 2004
4408
4432
4408
4413
1,628,680,192
+5.30(+0.12%)
Aug 04, 2004
4430
4430
4377
4408
1,711,210,240
-21.60(-0.49%)
Aug 03, 2004
4416
4430
4408
4430
1,598,217,856
+14.00(+0.32%)
Aug 02, 2004
4413
4420
4391
4416
1,514,345,600
+0.00(+0.00%)
Aug 01, 2004
4413
4420
4391
4416
1,514,345,600
+2.60(+0.06%)
Jul 30, 2004
4419
4425
4398
4413
1,626,537,088
-5.60(-0.13%)
Jul 29, 2004
4356
4420
4356
4419
1,892,270,848
+62.40(+1.43%)
Jul 28, 2004
4325
4371
4325
4356
1,770,273,536
+31.40(+0.73%)
Jul 27, 2004
4287
4325
4287
4325
1,340,033,920
+37.90(+0.88%)
Jul 26, 2004
4326
4334
4283
4287
1,238,917,760
+0.00(+0.00%)
Jul 25, 2004
4326
4334
4283
4287
1,238,917,760
-39.30(-0.91%)
Jul 23, 2004
4306
4350
4306
4326
1,304,391,424
+20.00(+0.46%)
Jul 22, 2004
4377
4377
4306
4306
1,425,163,648
-71.00(-1.62%)
Jul 21, 2004
4339
4392
4339
4377
2,035,527,552
+37.90(+0.87%)
Jul 20, 2004
4321
4349
4298
4339
1,467,619,072
+18.30(+0.42%)
Jul 19, 2004
4339
4349
4321
4321
1,064,002,880
+0.00(+0.00%)
Jul 18, 2004
4339
4349
4321
4321
1,064,002,880
-18.10(-0.42%)
Jul 16, 2004
4341
4357
4328
4339
1,565,746,560
-1.50(-0.03%)
Jul 15, 2004
4373
4373
4341
4341
1,716,080,768
-31.90(-0.73%)
Jul 14, 2004
4358
4373
4324
4373
1,710,934,016
+14.90(+0.34%)
Jul 13, 2004
4360
4380
4353
4358
1,300,307,072
-2.30(-0.05%)
Jul 12, 2004
4393
4396
4354
4360
1,229,330,688
+0.00(+0.00%)
Jul 11, 2004
4393
4396
4354
4360
1,229,330,688
-33.20(-0.76%)
Jul 09, 2004
4381
4393
4357
4393
1,569,715,840
+12.10(+0.28%)
Jul 08, 2004
4358
4383
4324
4381
1,802,313,216
+22.70(+0.52%)
Jul 07, 2004
4371
4393
4355
4358
1,771,254,656
-12.30(-0.28%)
Jul 06, 2004
4403
4414
4365
4371
1,668,042,112
-32.60(-0.74%)
Jul 05, 2004
4407
4423
4403
4403
921,459,200
+0.00(+0.00%)
Jul 04, 2004
4407
4423
4403
4403
921,459,200
-4.10(-0.09%)
Jul 02, 2004
4425
4431
4398
4407
1,994,022,016
-17.30(-0.39%)
Jul 01, 2004
4464
4488
4425
4425
2,145,614,336
-39.40(-0.88%)
Jun 30, 2004
4512
4513
4464
4464
1,924,184,448
-48.30(-1.07%)
Jun 29, 2004
4519
4519
4492
4512
1,564,952,064
-6.30(-0.14%)
Jun 28, 2004
4494
4535
4478
4519
1,565,679,232
+0.00(+0.00%)
Jun 27, 2004
4494
4535
4478
4519
1,565,679,232
+24.60(+0.55%)
Jun 25, 2004
4503
4504
4485
4494
1,810,601,216
-9.10(-0.20%)
Jun 24, 2004
4487
4517
4487
4503
1,994,237,568
+16.50(+0.37%)
Jun 23, 2004
4468
4498
4468
4487
1,657,255,040
+18.20(+0.41%)
Jun 22, 2004
4502
4502
4460
4468
1,703,366,144
-33.70(-0.75%)
Jun 21, 2004
4506
4511
4485
4502
1,378,675,840
+0.00(+0.00%)
Jun 20, 2004
4506
4511
4485
4502
1,378,675,840
-3.60(-0.08%)
Jun 18, 2004
4493
4510
4474
4506
1,630,059,136
+12.50(+0.28%)
Jun 17, 2004
4491
4505
4482
4493
1,536,238,976
+2.20(+0.05%)
Jun 16, 2004
4459
4508
4455
4491
1,782,402,432
+32.50(+0.73%)
Jun 15, 2004
4433
4462
4433
4459
1,241,182,464
+25.40(+0.57%)
Jun 14, 2004
4484
4484
4430
4433
1,022,294,272
+0.00(+0.00%)
Jun 13, 2004
4484
4484
4430
4433
1,022,294,272
-50.80(-1.13%)
Jun 11, 2004
4486
4492
4463
4484
828,561,728
-2.10(-0.05%)
Jun 10, 2004
4490
4494
4476
4486
1,693,166,336
-3.40(-0.08%)
Jun 09, 2004
4505
4514
4481
4490
1,498,976,640
-15.30(-0.34%)
Jun 08, 2004
4492
4515
4487
4505
1,330,567,936
+13.20(+0.29%)
Jun 07, 2004
4454
4496
4454
4492
1,202,833,152
+0.00(+0.00%)
Jun 06, 2004
4454
4496
4454
4492
1,202,833,152
+37.10(+0.83%)
Jun 04, 2004
4435
4457
4428
4454
1,542,900,736
+19.10(+0.43%)
Jun 03, 2004
4423
4435
4401
4435
1,712,868,992
+12.60(+0.28%)
Jun 02, 2004
4423
4462
4423
4423
1,672,706,048
+0.10(+0.00%)
Jun 01, 2004
4431
4448
4411
4423
1,343,639,552
-8.00(-0.18%)
May 31, 2004
4431
4431
4431
4431
0
+0.00(+0.00%)
May 30, 2004
4431
4431
4431
4431
0
+0.00(+0.00%)
May 28, 2004
4454
4471
4423
4431
1,807,367,936
-22.90(-0.51%)
May 27, 2004
4438
4470
4429
4454
1,823,057,152
+15.30(+0.34%)
May 26, 2004
4418
4461
4415
4438
1,702,956,416
+20.30(+0.46%)
May 25, 2004
4429
4429
4397
4418
2,144,040,448
-10.90(-0.25%)
May 24, 2004
4431
4466
4423
4429
1,187,636,608
+0.00(+0.00%)
May 23, 2004
4431
4466
4423
4429
1,187,636,608
-2.50(-0.06%)
May 21, 2004
4429
4454
4414
4431
1,849,385,600
+2.70(+0.06%)
May 20, 2004
4472
4472
4419
4429
1,492,080,256
-43.10(-0.96%)
May 19, 2004
4414
4472
4414
4472
1,838,003,584
+57.40(+1.30%)
May 18, 2004
4403
4422
4403
4414
1,467,619,072
+11.40(+0.26%)
May 17, 2004
4442
4442
4363
4403
1,260,561,664
+0.00(+0.00%)
May 16, 2004
4442
4442
4363
4403
1,260,561,664
-38.80(-0.87%)
May 14, 2004
4454
4454
4412
4442
1,431,941,248
-12.00(-0.27%)
May 13, 2004
4413
4454
4413
4454
1,596,894,848
+40.90(+0.93%)
May 12, 2004
4455
4458
4410
4413
1,666,933,120
-41.80(-0.94%)
May 11, 2004
4395
4455
4395
4455
1,610,077,056
+59.50(+1.35%)
May 10, 2004
4498
4498
4395
4395
1,956,649,600
+0.00(+0.00%)
May 09, 2004
4498
4498
4395
4395
1,956,649,600
-103.20(-2.29%)
May 07, 2004
4516
4531
4463
4498
2,126,921,984
-17.80(-0.39%)
May 06, 2004
4570
4571
4512
4516
1,917,612,032
-53.30(-1.17%)
May 05, 2004
4547
4574
4529
4570
2,142,357,632
+22.30(+0.49%)
May 04, 2004
4490
4554
4490
4547
1,717,332,736
+57.50(+1.28%)
May 03, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
May 02, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Apr 30, 2004
4520
4529
4490
4490
1,612,270,976
-29.80(-0.66%)
Apr 29, 2004
4524
4541
4495
4520
1,752,370,048
-5.00(-0.11%)
Apr 28, 2004
4576
4584
4524
4524
1,765,043,456
-51.20(-1.12%)
Apr 27, 2004
4572
4582
4550
4576
1,472,047,744
+3.80(+0.08%)
Apr 26, 2004
4570
4587
4566
4572
1,276,895,616
+0.00(+0.00%)
Apr 25, 2004
4570
4587
4566
4572
1,276,895,616
+1.90(+0.04%)
Apr 23, 2004
4572
4602
4565
4570
1,581,256,576
-1.80(-0.04%)
Apr 22, 2004
4540
4576
4524
4572
1,868,188,032
+31.90(+0.70%)
Apr 21, 2004
4569
4569
4527
4540
1,867,834,752
-29.10(-0.64%)
Apr 20, 2004
4546
4582
4546
4569
1,503,580,160
+22.80(+0.50%)
Apr 19, 2004
4537
4548
4520
4546
1,533,641,344
+0.00(+0.00%)
Apr 18, 2004
4537
4548
4520
4546
1,533,641,344
+8.90(+0.20%)
Apr 16, 2004
4506
4540
4505
4537
1,993,155,200
+31.80(+0.71%)
Apr 15, 2004
4485
4512
4478
4506
1,726,903,552
+20.10(+0.45%)
Apr 14, 2004
4516
4516
4456
4485
1,664,489,344
-30.40(-0.67%)
Apr 13, 2004
4490
4525
4490
4516
1,676,372,096
+26.10(+0.58%)
Apr 12, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Apr 11, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Apr 09, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Apr 08, 2004
4469
4505
4469
4490
1,474,149,504
+21.00(+0.47%)
Apr 07, 2004
4473
4500
4469
4469
1,440,685,312
-4.10(-0.09%)
Apr 06, 2004
4481
4495
4462
4473
1,664,601,728
-7.90(-0.18%)
Apr 05, 2004
4466
4483
4451
4481
1,556,481,664
+0.00(+0.00%)
Apr 04, 2004
4466
4483
4451
4481
1,556,481,664
+15.10(+0.34%)
Apr 03, 2004
4411
4471
4408
4466
1,703,523,584
+54.90(+1.24%)
Apr 02, 2004
4386
4419
4385
4411
1,630,528,640
+25.00(+0.57%)
Apr 01, 2004
4413
4427
4383
4386
1,715,500,416
-27.10(-0.61%)
Mar 31, 2004
4407
4416
4394
4413
1,493,217,536
+6.10(+0.14%)
Mar 30, 2004
4358
4417
4358
4407
1,302,568,192
+0.00(+0.00%)
Mar 29, 2004
4358
4417
4358
4407
1,302,568,192
+49.20(+1.13%)
Mar 27, 2004
4374
4387
4345
4358
1,910,383,232
-16.10(-0.37%)
Mar 26, 2004
4309
4374
4309
4374
1,818,986,624
+64.10(+1.49%)
Mar 25, 2004
4318
4341
4291
4310
2,143,942,016
-9.00(-0.21%)
Mar 24, 2004
4334
4361
4318
4318
1,760,665,984
-15.30(-0.35%)
Mar 23, 2004
4418
4418
4320
4334
2,030,008,064
+0.00(+0.00%)
Mar 22, 2004
4418
4418
4320
4334
2,030,008,064
-83.90(-1.90%)
Mar 20, 2004
4398
4428
4398
4418
1,951,848,960
+19.80(+0.45%)
Mar 19, 2004
4457
4460
4398
4398
1,923,241,984
-58.90(-1.32%)
Mar 18, 2004
4429
4463
4413
4457
1,752,881,664
+27.90(+0.63%)
Mar 17, 2004
4413
4439
4395
4429
1,861,031,936
+16.00(+0.36%)
Mar 16, 2004
4467
4471
4413
4413
1,680,363,008
+0.00(+0.00%)
Mar 15, 2004
4467
4471
4413
4413
1,680,363,008
-54.50(-1.22%)
Mar 13, 2004
4445
4468
4374
4467
2,105,075,968
+22.20(+0.50%)
Mar 12, 2004
4545
4545
4429
4445
2,147,443,968
-100.10(-2.20%)
Mar 11, 2004
4542
4550
4521
4545
1,941,567,744
+3.30(+0.07%)
Mar 10, 2004
4554
4554
4529
4542
1,749,804,032
-11.80(-0.26%)
Mar 09, 2004
4547
4562
4544
4554
1,561,223,552
+0.00(+0.00%)
Mar 08, 2004
4547
4562
4544
4554
1,561,223,552
+6.70(+0.15%)
Mar 06, 2004
4559
4566
4522
4547
2,096,434,816
-12.00(-0.26%)
Mar 05, 2004
4525
4563
4525
4559
1,964,552,448
+34.00(+0.75%)
Mar 04, 2004
4540
4540
4508
4525
2,087,065,856
-15.00(-0.33%)
Mar 03, 2004
4537
4559
4523
4540
1,889,718,656
+3.10(+0.07%)
Mar 02, 2004
4492
4541
4492
4537
1,736,490,368
+0.00(+0.00%)
Mar 01, 2004
4492
4541
4492
4537
1,736,490,368
+44.80(+1.00%)
Feb 28, 2004
4516
4557
4492
4492
2,056,772,608
-23.70(-0.52%)
Feb 27, 2004
4508
4527
4500
4516
1,958,756,224
+8.30(+0.18%)
Feb 26, 2004
4497
4514
4479
4508
1,822,263,552
+10.80(+0.24%)
Feb 25, 2004
4524
4538
4477
4497
2,116,722,944
-27.50(-0.61%)
Feb 24, 2004
4515
4556
4515
4524
2,124,223,232
+0.00(+0.00%)
Feb 23, 2004
4515
4556
4515
4524
2,124,223,232
+9.30(+0.21%)
Feb 21, 2004
4516
4550
4499
4515
2,105,202,816
-0.60(-0.01%)
Feb 20, 2004
4443
4517
4443
4516
2,139,312,256
+72.70(+1.64%)
Feb 19, 2004
4462
4469
4443
4443
2,145,857,152
-18.60(-0.42%)
Feb 18, 2004
4408
4465
4397
4462
2,145,028,352
+53.40(+1.21%)
Feb 17, 2004
4412
4413
4390
4408
1,449,314,944
+0.00(+0.00%)
Feb 16, 2004
4412
4413
4390
4408
1,449,314,944
-3.90(-0.09%)
Feb 14, 2004
4378
4424
4378
4412
2,140,553,600
+34.30(+0.78%)
Feb 13, 2004
4396
4416
4370
4378
2,142,919,552
-18.40(-0.42%)
Feb 12, 2004
4405
4416
4377
4396
2,115,607,424
-8.90(-0.20%)
Feb 11, 2004
4434
4434
4401
4405
2,001,321,984
-29.40(-0.66%)
Feb 10, 2004
4403
4437
4403
4434
1,955,365,760
+0.00(+0.00%)
Feb 09, 2004
4403
4437
4403
4434
1,955,365,760
+31.70(+0.72%)
Feb 07, 2004
4384
4408
4384
4403
1,960,593,152
+18.30(+0.42%)
Feb 06, 2004
4398
4404
4378
4384
2,028,226,048
-14.10(-0.32%)
Feb 05, 2004
4391
4409
4369
4398
1,798,125,056
+7.90(+0.18%)
Feb 04, 2004
4381
4392
4357
4391
1,961,984,384
+9.20(+0.21%)
Feb 03, 2004
4391
4412
4367
4381
2,081,688,448
+0.00(+0.00%)
Feb 02, 2004
4391
4412
4367
4381
2,081,688,448
-9.30(-0.21%)
Jan 31, 2004
4412
4436
4391
4391
2,147,266,048
-20.80(-0.47%)
Jan 30, 2004
4468
4468
4410
4412
1,879,773,952
-56.60(-1.27%)
Jan 29, 2004
4447
4474
4427
4468
2,133,549,184
+21.10(+0.47%)
Jan 28, 2004
4446
4480
4445
4447
2,131,948,416
+1.50(+0.03%)
Jan 27, 2004
4461
4482
4433
4446
1,708,534,400
+0.00(+0.00%)
Jan 26, 2004
4461
4482
4433
4446
1,708,534,400
-15.30(-0.34%)
Jan 24, 2004
4477
4483
4439
4461
2,118,088,576
-16.00(-0.36%)
Jan 23, 2004
4511
4531
4477
4477
1,931,583,360
-34.40(-0.76%)
Jan 22, 2004
4499
4511
4487
4511
1,993,172,608
+11.90(+0.26%)
Jan 21, 2004
4518
4528
4498
4499
1,823,723,392
-18.80(-0.42%)
Jan 20, 2004
4488
4526
4488
4518
1,412,471,040
+0.00(+0.00%)
Jan 19, 2004
4488
4526
4488
4518
1,412,471,040
+30.20(+0.67%)
Jan 17, 2004
4456
4492
4456
4488
2,145,911,808
+31.80(+0.71%)
Jan 16, 2004
4461
4474
4443
4456
2,145,902,208
-5.30(-0.12%)
Jan 15, 2004
4440
4464
4431
4461
2,142,098,432
+21.30(+0.48%)
Jan 14, 2004
4450
4478
4437
4440
1,921,308,416
-9.50(-0.21%)
Jan 13, 2004
4466
4466
4443
4450
1,758,017,152
+0.00(+0.00%)
Jan 12, 2004
4466
4466
4443
4450
1,758,017,152
-16.70(-0.37%)
Jan 10, 2004
4494
4496
4445
4466
2,147,016,832
-27.90(-0.62%)
Jan 09, 2004
4473
4520
4473
4494
2,147,189,632
+21.20(+0.47%)
Jan 08, 2004
4505
4512
4466
4473
2,138,137,600
-32.20(-0.71%)
Jan 07, 2004
4513
4523
4490
4505
2,059,454,208
-8.10(-0.18%)
Jan 06, 2004
4510
4515
4495
4513
1,405,558,400
+0.00(+0.00%)
Jan 05, 2004
4510
4515
4495
4513
1,405,558,400
+3.10(+0.07%)
Jan 03, 2004
4477
4518
4477
4510
578,018,432
+33.30(+0.74%)
Jan 02, 2004
4477
4477
4477
4477
0
+0.00(+0.00%)
Jan 01, 2004
4470
4492
4470
4477
240,899,600
+6.50(+0.15%)
Dec 31, 2003
4458
4477
4453
4470
654,408,512
+12.90(+0.29%)
Dec 30, 2003
4445
4461
4433
4458
522,401,088
+0.00(+0.00%)
Dec 29, 2003
4445
4461
4433
4458
522,401,088
+12.80(+0.29%)
Dec 27, 2003
4445
4445
4445
4445
0
+0.00(+0.00%)
Dec 26, 2003
4445
4445
4445
4445
0
+0.00(+0.00%)
Dec 25, 2003
4441
4457
4433
4445
294,396,000
+3.80(+0.09%)
Dec 24, 2003
4424
4441
4412
4441
1,081,078,016
+16.90(+0.38%)
Dec 23, 2003
4412
4432
4392
4424
1,015,013,696
+0.00(+0.00%)
Dec 22, 2003
4412
4432
4392
4424
1,015,013,696
+11.70(+0.27%)
Dec 20, 2003
4397
4428
4389
4412
1,525,690,112
+15.00(+0.34%)
Dec 19, 2003
4354
4403
4348
4397
1,854,662,144
+43.10(+0.99%)
Dec 18, 2003
4333
4366
4333
4354
2,015,777,024
+21.20(+0.49%)
Dec 17, 2003
4348
4351
4329
4333
1,896,699,392
-15.00(-0.34%)
Dec 16, 2003
4348
4397
4348
4348
1,464,465,664
+0.00(+0.00%)
Dec 15, 2003
4348
4397
4348
4348
1,464,465,664
+0.40(+0.01%)
Dec 13, 2003
4331
4367
4330
4348
1,494,091,264
+16.30(+0.38%)
Dec 12, 2003
4335
4347
4316
4331
1,852,654,208
-4.10(-0.09%)
Dec 11, 2003
4380
4380
4312
4335
1,954,990,848
-44.20(-1.01%)
Dec 10, 2003
4360
4408
4360
4380
1,900,909,952
+19.80(+0.45%)
Dec 09, 2003
4367
4367
4338
4360
1,274,517,760
+0.00(+0.00%)
Dec 08, 2003
4367
4367
4338
4360
1,274,517,760
-7.20(-0.16%)
Dec 06, 2003
4378
4385
4338
4367
1,518,092,160
-11.20(-0.26%)
Dec 05, 2003
4392
4392
4372
4378
1,748,247,808
-13.80(-0.31%)
Dec 04, 2003
4379
4402
4373
4392
2,145,700,352
+13.10(+0.30%)
Dec 03, 2003
4410
4416
4360
4379
1,956,833,536
-31.10(-0.71%)
Dec 02, 2003
4343
4410
4343
4410
1,574,257,792
+0.00(+0.00%)
Dec 01, 2003
4343
4410
4343
4410
1,574,257,792
+67.40(+1.55%)
Nov 29, 2003
4361
4380
4333
4343
1,299,647,360
-18.50(-0.42%)
Nov 28, 2003
4370
4390
4351
4361
1,043,348,224
-9.30(-0.21%)
Nov 27, 2003
4389
4424
4367
4370
2,007,166,848
-18.40(-0.42%)
Nov 26, 2003
4382
4409
4378
4389
2,145,404,800
+6.40(+0.15%)
Nov 25, 2003
4319
4384
4319
4382
1,838,710,400
+0.00(+0.00%)
Nov 24, 2003
4319
4384
4319
4382
1,838,710,400
+63.40(+1.47%)
Nov 22, 2003
4308
4324
4296
4319
1,673,561,472
+11.00(+0.26%)
Nov 21, 2003
4327
4356
4270
4308
2,092,276,992
-19.40(-0.45%)
Nov 20, 2003
4355
4355
4316
4327
2,117,673,344
-27.30(-0.63%)
Nov 19, 2003
4339
4375
4339
4355
2,145,406,464
+15.80(+0.36%)
Nov 18, 2003
4397
4397
4337
4339
1,660,488,960
+0.00(+0.00%)
Nov 17, 2003
4397
4397
4337
4339
1,660,488,960
-58.10(-1.32%)
Nov 15, 2003
4373
4413
4373
4397
1,741,157,632
+24.00(+0.55%)
Nov 14, 2003
4371
4407
4361
4373
1,953,130,752
+1.70(+0.04%)
Nov 13, 2003
4345
4373
4336
4371
1,644,561,152
+26.20(+0.60%)
Nov 12, 2003
4342
4349
4314
4345
1,316,992,256
+3.30(+0.08%)
Nov 11, 2003
4377
4377
4339
4342
1,269,205,248
+0.00(+0.00%)
Nov 10, 2003
4377
4377
4339
4342
1,269,205,248
-35.10(-0.80%)
Nov 08, 2003
4324
4389
4324
4377
2,006,612,352
+52.70(+1.22%)
Nov 07, 2003
4303
4338
4283
4324
1,783,427,968
+20.80(+0.48%)
Nov 06, 2003
4330
4330
4288
4303
1,827,150,848
-26.90(-0.62%)
Nov 05, 2003
4333
4353
4322
4330
1,806,899,968
-2.30(-0.05%)
Nov 04, 2003
4288
4338
4286
4333
1,402,839,424
+0.00(+0.00%)
Nov 03, 2003
4288
4338
4286
4333
1,402,839,424
+45.00(+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.