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
Hub Group Inc A
(NQ:
HUBG
)
43.15
+0.48 (+1.12%)
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 (%)
Nov 30, 2004
10.78
10.84
10.72
10.84
765,446
-0.02(-0.18%)
Nov 29, 2004
10.94
10.94
10.80
10.86
682,001
+0.02(+0.21%)
Nov 26, 2004
10.86
10.92
10.82
10.84
210,216
+0.02(+0.21%)
Nov 24, 2004
10.88
11.08
10.77
10.82
792,726
-0.19(-1.70%)
Nov 23, 2004
11.04
11.05
10.84
11.01
412,410
+0.02(+0.20%)
Nov 22, 2004
10.63
11.03
10.63
10.98
706,072
+0.25(+2.37%)
Nov 19, 2004
10.73
10.84
10.66
10.73
1,372,026
-0.11(-1.06%)
Nov 18, 2004
11.05
11.16
10.76
10.84
1,376,840
-0.21(-1.87%)
Nov 17, 2004
11.19
11.31
10.97
11.05
1,607,919
-0.06(-0.52%)
Nov 16, 2004
10.94
11.31
10.82
11.11
1,543,730
+0.25(+2.32%)
Nov 15, 2004
10.82
10.99
10.76
10.86
1,256,487
-0.04(-0.39%)
Nov 12, 2004
11.04
11.04
10.82
10.90
569,671
+0.00(+0.02%)
Nov 11, 2004
10.97
11.07
10.69
10.90
563,253
+0.20(+1.86%)
Nov 10, 2004
10.90
10.90
10.54
10.70
1,721,853
-0.05(-0.46%)
Nov 09, 2004
10.57
10.96
10.48
10.75
1,590,267
+0.22(+2.13%)
Nov 08, 2004
10.57
10.57
10.42
10.52
2,708,750
-0.03(-0.24%)
Nov 05, 2004
10.42
10.63
10.19
10.55
1,025,409
+0.17(+1.63%)
Nov 04, 2004
9.973
10.59
9.766
10.38
2,410,274
+0.49(+4.91%)
Nov 03, 2004
9.674
9.906
9.549
9.891
1,412,144
+0.22(+2.24%)
Nov 02, 2004
9.462
9.751
9.385
9.674
1,965,769
+0.06(+0.60%)
Nov 01, 2004
9.831
10.01
9.492
9.617
2,214,499
-0.41(-4.08%)
Oct 29, 2004
9.871
10.06
9.672
10.03
1,657,665
+0.07(+0.70%)
Oct 28, 2004
9.881
10.30
9.881
9.956
1,113,668
-0.11(-1.14%)
Oct 27, 2004
9.846
10.15
9.721
10.07
1,540,521
+0.24(+2.43%)
Oct 26, 2004
9.734
9.831
9.462
9.831
2,098,960
+0.02(+0.18%)
Oct 25, 2004
10.55
10.57
9.552
9.814
3,854,512
-0.76(-7.15%)
Oct 22, 2004
10.45
10.57
10.42
10.57
1,917,628
+0.07(+0.64%)
Oct 21, 2004
10.20
10.73
9.846
10.50
1,916,023
+0.46(+4.59%)
Oct 20, 2004
10.17
10.17
9.849
10.04
734,957
+0.04(+0.40%)
Oct 19, 2004
10.07
10.32
10.00
10.00
1,728,272
-0.02(-0.20%)
Oct 18, 2004
10.02
10.06
9.809
10.02
837,658
+0.06(+0.65%)
Oct 15, 2004
9.485
10.02
9.485
9.956
1,275,744
+0.39(+4.12%)
Oct 14, 2004
9.584
9.883
9.422
9.562
1,468,309
+0.11(+1.19%)
Oct 13, 2004
9.726
9.731
9.402
9.450
556,834
-0.25(-2.57%)
Oct 12, 2004
9.642
9.824
9.642
9.699
1,076,760
-0.03(-0.36%)
Oct 11, 2004
9.622
9.736
9.594
9.734
1,235,626
+0.16(+1.69%)
Oct 08, 2004
9.672
9.706
9.572
9.572
3,682,808
-0.10(-1.06%)
Oct 07, 2004
9.834
9.834
9.669
9.674
2,946,247
-0.13(-1.37%)
Oct 06, 2004
9.320
9.858
9.288
9.809
3,178,930
+0.44(+4.65%)
Oct 05, 2004
9.347
9.422
9.243
9.372
1,664,084
+0.02(+0.27%)
Oct 04, 2004
9.313
9.385
9.073
9.347
1,205,137
+0.06(+0.64%)
Oct 01, 2004
9.270
9.362
9.210
9.288
1,977,002
+0.00(+0.03%)
Sep 30, 2004
9.273
9.420
9.248
9.285
2,081,308
-0.13(-1.35%)
Sep 29, 2004
9.023
9.415
8.964
9.412
5,205,678
+0.41(+4.57%)
Sep 28, 2004
8.959
9.021
8.919
9.001
2,169,567
+0.08(+0.95%)
Sep 27, 2004
8.812
8.964
8.812
8.916
1,967,374
+0.03(+0.36%)
Sep 24, 2004
8.799
8.969
8.752
8.884
1,225,998
+0.13(+1.54%)
Sep 23, 2004
8.749
8.904
8.655
8.749
1,213,160
-0.05(-0.57%)
Sep 22, 2004
8.812
8.836
8.737
8.799
1,887,138
-0.04(-0.42%)
Sep 21, 2004
8.388
8.896
8.388
8.836
2,585,187
+0.41(+4.91%)
Sep 20, 2004
8.343
8.465
7.977
8.423
1,935,279
+0.26(+3.24%)
Sep 17, 2004
7.929
8.161
7.854
8.158
1,657,665
+0.24(+3.09%)
Sep 16, 2004
7.727
7.914
7.700
7.914
2,967,108
+0.26(+3.35%)
Sep 15, 2004
7.478
7.702
7.428
7.657
1,510,031
+0.18(+2.40%)
Sep 14, 2004
7.590
7.590
7.478
7.478
781,493
-0.10(-1.32%)
Sep 13, 2004
7.715
7.715
7.528
7.578
1,052,689
-0.07(-0.88%)
Sep 10, 2004
7.652
7.712
7.590
7.645
856,915
-0.01(-0.10%)
Sep 09, 2004
7.413
7.677
7.408
7.652
1,038,247
+0.19(+2.50%)
Sep 08, 2004
7.353
7.538
7.328
7.466
1,388,073
+0.00(+0.00%)
Sep 07, 2004
7.229
7.500
7.229
7.466
2,419,902
+0.08(+1.05%)
Sep 03, 2004
7.289
7.393
7.179
7.388
1,834,183
+0.10(+1.37%)
Sep 02, 2004
6.725
7.328
6.606
7.289
5,525,015
+0.65(+9.84%)
Sep 01, 2004
6.581
6.778
6.581
6.635
4,302,226
+0.02(+0.38%)
Aug 31, 2004
6.842
6.842
6.546
6.611
3,238,304
-0.17(-2.54%)
Aug 30, 2004
6.917
6.957
6.755
6.783
688,420
-0.16(-2.33%)
Aug 27, 2004
6.902
6.955
6.815
6.945
1,575,825
+0.06(+0.94%)
Aug 26, 2004
6.902
7.039
6.720
6.880
2,530,627
-0.04(-0.54%)
Aug 25, 2004
7.102
7.102
6.830
6.917
1,105,645
-0.11(-1.63%)
Aug 24, 2004
7.124
7.159
6.860
7.032
1,757,157
+0.11(+1.55%)
Aug 23, 2004
7.229
7.229
6.882
6.925
1,760,366
-0.21(-2.93%)
Aug 20, 2004
7.241
7.308
7.077
7.134
1,258,092
-0.08(-1.07%)
Aug 19, 2004
7.388
7.466
7.127
7.211
967,639
+3.62(+100.83%)
Aug 17, 2004
3.537
3.608
3.490
3.591
236,293
+0.10(+2.89%)
Aug 16, 2004
3.460
3.496
3.349
3.490
318,936
+0.06(+1.82%)
Aug 13, 2004
3.586
3.589
3.294
3.427
383,124
-0.17(-4.65%)
Aug 12, 2004
3.631
3.738
3.562
3.594
151,243
-0.09(-2.53%)
Aug 11, 2004
3.670
3.755
3.643
3.688
201,792
-0.10(-2.60%)
Aug 10, 2004
3.583
3.798
3.558
3.786
447,714
+0.20(+5.63%)
Aug 09, 2004
3.521
3.708
3.521
3.584
756,227
+0.06(+1.59%)
Aug 06, 2004
3.806
3.819
3.496
3.528
575,288
-0.29(-7.69%)
Aug 05, 2004
3.926
3.926
3.789
3.822
462,958
-0.06(-1.48%)
Aug 04, 2004
3.960
3.967
3.880
3.880
400,776
-0.08(-1.98%)
Aug 03, 2004
4.051
4.052
3.933
3.958
300,883
-0.13(-3.20%)
Aug 02, 2004
4.044
4.089
3.987
4.089
290,452
+0.02(+0.52%)
Jul 30, 2004
4.110
4.140
4.017
4.068
276,010
-0.04(-1.03%)
Jul 29, 2004
4.007
4.130
3.998
4.110
333,378
+0.10(+2.58%)
Jul 28, 2004
4.006
4.013
3.965
4.007
453,330
+0.03(+0.78%)
Jul 27, 2004
3.938
4.016
3.881
3.976
1,016,182
+0.04(+0.95%)
Jul 26, 2004
4.019
4.019
3.891
3.938
695,641
-0.06(-1.47%)
Jul 23, 2004
4.038
4.200
3.994
3.997
612,999
-0.05(-1.14%)
Jul 22, 2004
4.199
4.199
3.884
4.043
548,810
-0.12(-2.87%)
Jul 21, 2004
4.174
4.244
4.051
4.163
527,548
-0.01(-0.30%)
Jul 20, 2004
4.100
4.199
4.037
4.175
349,826
+0.11(+2.63%)
Jul 19, 2004
4.053
4.163
3.970
4.068
395,962
+0.00(+0.12%)
Jul 16, 2004
3.982
4.063
3.961
4.063
351,431
+0.01(+0.15%)
Jul 15, 2004
4.125
4.125
3.971
4.057
422,841
+0.01(+0.18%)
Jul 14, 2004
3.938
4.103
3.922
4.049
540,787
+0.08(+2.04%)
Jul 13, 2004
4.085
4.165
3.917
3.968
1,235,626
-0.17(-4.07%)
Jul 12, 2004
4.194
4.213
4.088
4.137
489,436
-0.06(-1.51%)
Jul 09, 2004
4.154
4.295
4.154
4.200
1,256,487
+0.05(+1.11%)
Jul 08, 2004
4.422
4.422
4.075
4.154
909,068
-0.24(-5.39%)
Jul 07, 2004
4.418
4.527
4.294
4.391
665,152
-0.05(-1.21%)
Jul 06, 2004
4.405
4.444
4.376
4.444
1,060,312
+0.02(+0.51%)
Jul 02, 2004
4.307
4.422
4.226
4.422
634,261
+0.11(+2.48%)
Jul 01, 2004
4.259
4.325
4.244
4.315
751,405
+0.06(+1.52%)
Jun 30, 2004
4.188
4.297
4.175
4.250
1,423,778
+0.09(+2.16%)
Jun 29, 2004
4.206
4.269
4.150
4.160
6,674,389
-0.22(-5.01%)
Jun 28, 2004
4.661
4.689
4.363
4.380
959,215
-0.31(-6.69%)
Jun 25, 2004
4.848
4.879
4.204
4.694
2,013,509
-0.15(-3.19%)
Jun 24, 2004
4.614
4.907
4.611
4.848
698,048
+0.23(+5.08%)
Jun 23, 2004
4.362
4.692
4.346
4.614
541,589
+0.26(+6.04%)
Jun 22, 2004
4.114
4.351
4.113
4.351
258,759
+0.23(+5.69%)
Jun 21, 2004
4.113
4.188
4.113
4.117
98,689
+0.01(+0.15%)
Jun 18, 2004
4.031
4.235
4.001
4.110
647,901
+0.07(+1.63%)
Jun 17, 2004
4.043
4.109
4.026
4.044
81,037
-0.07(-1.64%)
Jun 16, 2004
4.082
4.112
4.013
4.112
108,317
+0.03(+0.67%)
Jun 15, 2004
4.016
4.113
4.016
4.084
483,819
+0.06(+1.46%)
Jun 14, 2004
4.100
4.100
3.988
4.026
221,449
-0.03(-0.80%)
Jun 10, 2004
3.864
4.087
3.864
4.058
89,462
+0.16(+4.16%)
Jun 09, 2004
4.200
4.213
3.820
3.896
312,116
-0.31(-7.41%)
Jun 08, 2004
4.250
4.251
4.132
4.208
75,020
-0.02(-0.53%)
Jun 07, 2004
4.132
4.256
4.132
4.230
196,576
+0.01(+0.15%)
Jun 04, 2004
4.157
4.235
4.129
4.224
70,607
+0.09(+2.11%)
Jun 03, 2004
4.267
4.267
4.038
4.137
133,190
-0.11(-2.55%)
Jun 02, 2004
4.301
4.301
4.235
4.245
48,542
+0.05(+1.28%)
Jun 01, 2004
4.052
4.286
4.052
4.191
142,016
+0.11(+2.59%)
May 28, 2004
4.329
4.331
4.023
4.085
124,766
-0.20(-4.60%)
May 27, 2004
4.356
4.362
4.267
4.282
104,707
+0.01(+0.20%)
May 26, 2004
4.244
4.451
4.244
4.274
173,308
+0.04(+0.85%)
May 25, 2004
4.021
4.266
4.021
4.238
455,737
+0.17(+4.13%)
May 24, 2004
4.088
4.088
3.963
4.069
253,945
-0.03(-0.64%)
May 21, 2004
3.970
4.095
3.953
4.095
152,046
+0.11(+2.78%)
May 20, 2004
4.080
4.082
3.953
3.985
372,292
-0.09(-2.32%)
May 19, 2004
4.169
4.169
4.051
4.079
195,774
-0.03(-0.85%)
May 18, 2004
4.113
4.138
4.075
4.114
85,450
+0.01(+0.15%)
May 17, 2004
4.149
4.149
4.031
4.108
143,220
-0.06(-1.38%)
May 14, 2004
4.083
4.169
4.083
4.165
106,713
+0.02(+0.51%)
May 13, 2004
4.265
4.265
4.109
4.144
135,999
-0.01(-0.30%)
May 12, 2004
4.175
4.175
4.099
4.157
97,887
-0.01(-0.15%)
May 11, 2004
4.021
4.243
4.019
4.163
177,721
+0.08(+1.95%)
May 10, 2004
4.317
4.317
3.948
4.083
354,239
-0.16(-3.85%)
May 07, 2004
4.312
4.312
4.186
4.246
122,760
-0.06(-1.42%)
May 06, 2004
4.387
4.447
4.271
4.307
165,285
+0.02(+0.47%)
May 05, 2004
4.173
4.387
4.112
4.287
202,995
+0.13(+3.06%)
May 04, 2004
4.377
4.423
4.051
4.160
337,390
-0.22(-5.06%)
May 03, 2004
4.236
4.437
4.026
4.382
435,277
+0.08(+1.91%)
Apr 30, 2004
4.130
4.473
4.103
4.300
588,527
+0.23(+5.60%)
Apr 29, 2004
4.238
4.241
4.026
4.072
608,185
-0.15(-3.63%)
Apr 28, 2004
4.443
4.443
4.155
4.225
225,862
-0.21(-4.75%)
Apr 27, 2004
4.281
4.493
4.250
4.436
456,539
+0.19(+4.37%)
Apr 26, 2004
4.138
4.275
4.094
4.250
390,746
+0.11(+2.56%)
Apr 23, 2004
3.986
4.175
3.968
4.144
326,157
+0.18(+4.59%)
Apr 22, 2004
3.748
4.026
3.728
3.962
359,454
+0.13(+3.35%)
Apr 21, 2004
3.754
3.881
3.744
3.834
441,696
+0.09(+2.50%)
Apr 20, 2004
3.652
3.769
3.624
3.740
316,930
+0.10(+2.77%)
Apr 19, 2004
3.563
3.659
3.558
3.639
98,689
+0.03(+0.72%)
Apr 16, 2004
3.614
3.646
3.572
3.613
66,996
+0.06(+1.79%)
Apr 15, 2004
3.614
3.614
3.505
3.550
62,984
+0.03(+0.92%)
Apr 14, 2004
3.664
3.664
3.501
3.517
66,194
-0.13(-3.55%)
Apr 13, 2004
3.614
3.677
3.614
3.647
237,095
+0.03(+0.93%)
Apr 12, 2004
3.434
3.665
3.434
3.613
80,235
+0.14(+3.91%)
Apr 08, 2004
3.434
3.493
3.368
3.477
117,544
+0.11(+3.37%)
Apr 07, 2004
3.475
3.538
3.328
3.364
209,013
-0.11(-3.23%)
Apr 06, 2004
3.673
3.684
3.476
3.476
132,789
-0.19(-5.20%)
Apr 05, 2004
3.614
3.862
3.510
3.667
243,514
+0.06(+1.69%)
Apr 02, 2004
3.619
3.644
3.535
3.606
63,386
-0.01(-0.34%)
Apr 01, 2004
3.687
3.712
3.540
3.618
110,724
-0.10(-2.71%)
Mar 31, 2004
3.649
3.781
3.459
3.719
163,279
+0.04(+1.15%)
Mar 30, 2004
3.651
3.677
3.602
3.677
107,114
+0.04(+1.10%)
Mar 29, 2004
3.436
3.639
3.436
3.637
227,467
+0.17(+4.89%)
Mar 26, 2004
3.493
3.521
3.466
3.467
233,084
-0.03(-0.75%)
Mar 25, 2004
3.390
3.507
3.388
3.493
139,609
-0.01(-0.43%)
Mar 24, 2004
3.490
3.515
3.422
3.508
145,226
+0.02(+0.46%)
Mar 23, 2004
3.515
3.515
3.389
3.492
78,229
-0.00(-0.11%)
Mar 22, 2004
3.481
3.515
3.426
3.496
142,819
+0.03(+0.79%)
Mar 19, 2004
3.440
3.508
3.371
3.469
170,500
-0.02(-0.46%)
Mar 18, 2004
3.365
3.490
3.365
3.485
88,660
+0.15(+4.56%)
Mar 17, 2004
3.491
3.512
3.333
3.333
192,966
-0.06(-1.65%)
Mar 16, 2004
3.459
3.475
3.378
3.389
98,288
+0.02(+0.52%)
Mar 15, 2004
3.365
3.456
3.333
3.371
86,654
-0.03(-0.88%)
Mar 12, 2004
3.365
3.415
3.304
3.401
133,592
+0.05(+1.53%)
Mar 11, 2004
3.228
3.401
3.228
3.350
320,941
+0.10(+3.07%)
Mar 10, 2004
3.558
3.558
3.148
3.250
801,151
-0.29(-8.17%)
Mar 09, 2004
3.511
3.589
3.490
3.540
294,063
+0.03(+0.82%)
Mar 08, 2004
3.614
3.739
3.395
3.511
209,414
-0.11(-3.16%)
Mar 05, 2004
3.652
3.677
3.626
3.626
106,312
-0.04(-1.16%)
Mar 04, 2004
3.677
3.689
3.644
3.668
59,775
-0.01(-0.24%)
Mar 03, 2004
3.709
3.719
3.649
3.677
225,461
-0.01(-0.24%)
Mar 02, 2004
3.739
3.845
3.684
3.686
368,682
-0.14(-3.55%)
Mar 01, 2004
3.479
3.839
3.479
3.821
358,652
+0.28(+7.84%)
Feb 27, 2004
3.483
3.552
3.476
3.543
359,053
+0.07(+1.90%)
Feb 26, 2004
3.459
3.477
3.404
3.477
173,308
+0.03(+0.98%)
Feb 25, 2004
3.416
3.465
3.410
3.444
197,379
+0.02(+0.47%)
Feb 24, 2004
3.345
3.452
3.341
3.427
337,390
+0.06(+1.81%)
Feb 23, 2004
3.471
3.551
3.365
3.366
639,075
-0.21(-5.99%)
Feb 20, 2004
3.321
3.638
3.321
3.581
561,247
+0.24(+7.20%)
Feb 19, 2004
3.203
3.389
3.138
3.340
840,065
+0.29(+9.39%)
Feb 18, 2004
3.116
3.116
2.840
3.054
168,895
-0.08(-2.47%)
Feb 17, 2004
3.135
3.135
3.116
3.131
105,910
-0.00(-0.12%)
Feb 13, 2004
3.166
3.166
3.128
3.135
26,878
+0.00(+0.04%)
Feb 12, 2004
3.085
3.174
3.085
3.133
142,016
+0.04(+1.38%)
Feb 11, 2004
3.054
3.116
3.036
3.091
523,937
+0.04(+1.47%)
Feb 10, 2004
3.078
3.078
2.996
3.046
92,671
+0.08(+2.69%)
Feb 09, 2004
2.918
3.077
2.918
2.966
261,567
+0.01(+0.42%)
Feb 06, 2004
2.954
2.965
2.939
2.954
67,798
+0.00(+0.00%)
Feb 05, 2004
2.929
2.966
2.929
2.954
62,182
+0.02(+0.85%)
Feb 04, 2004
2.929
2.954
2.875
2.929
179,326
+0.00(+0.00%)
Feb 03, 2004
2.954
2.954
2.873
2.929
99,893
+0.02(+0.73%)
Feb 02, 2004
2.979
2.979
2.905
2.908
161,273
-0.04(-1.27%)
Jan 30, 2004
2.966
2.991
2.936
2.945
127,574
-0.03(-0.96%)
Jan 29, 2004
3.029
3.035
2.968
2.974
93,474
-0.05(-1.81%)
Jan 28, 2004
3.022
3.072
3.016
3.029
115,539
+0.02(+0.66%)
Jan 27, 2004
3.009
3.085
3.009
3.009
284,033
-0.04(-1.47%)
Jan 26, 2004
2.991
3.085
2.991
3.054
119,550
-0.02(-0.61%)
Jan 23, 2004
3.054
3.091
3.015
3.072
168,494
+0.02(+0.51%)
Jan 22, 2004
3.116
3.166
2.910
3.057
278,818
-0.06(-1.82%)
Jan 21, 2004
3.116
3.169
3.073
3.113
314,121
+0.02(+0.81%)
Jan 20, 2004
3.080
3.107
3.058
3.088
354,640
+0.07(+2.40%)
Jan 16, 2004
2.929
3.022
2.901
3.016
341,803
+0.11(+3.95%)
Jan 15, 2004
2.829
2.916
2.825
2.901
123,213
+0.07(+2.51%)
Jan 14, 2004
2.838
2.869
2.822
2.830
230,015
-0.00(-0.14%)
Jan 13, 2004
2.804
2.893
2.789
2.834
61,263
+0.03(+1.07%)
Jan 12, 2004
2.827
2.891
2.742
2.804
390,827
+0.02(+0.67%)
Jan 09, 2004
2.706
2.860
2.706
2.786
248,100
+0.04(+1.59%)
Jan 08, 2004
2.737
2.776
2.723
2.742
190,739
+0.01(+0.46%)
Jan 07, 2004
2.648
2.773
2.648
2.729
192,492
+0.04(+1.39%)
Jan 06, 2004
2.624
2.711
2.624
2.692
442,899
+0.00(+0.14%)
Jan 05, 2004
2.673
2.736
2.526
2.688
300,481
+0.02(+0.70%)
Jan 02, 2004
2.733
2.733
2.667
2.670
28,082
-0.01(-0.46%)
Dec 31, 2003
2.656
2.727
2.656
2.682
24,070
+0.04(+1.51%)
Dec 30, 2003
2.680
2.683
2.642
2.642
82,923
-0.03(-1.12%)
Dec 29, 2003
2.739
2.771
2.658
2.672
223,516
-0.07(-2.54%)
Dec 26, 2003
2.703
2.786
2.697
2.742
22,891
+0.06(+2.32%)
Dec 24, 2003
2.723
2.723
2.680
2.680
26,477
-0.05(-1.74%)
Dec 23, 2003
2.729
2.804
2.697
2.727
148,728
+0.02(+0.60%)
Dec 22, 2003
2.712
2.742
2.681
2.711
133,227
+0.00(+0.00%)
Dec 19, 2003
2.723
2.742
2.668
2.711
22,634
-0.01(-0.54%)
Dec 18, 2003
2.683
2.743
2.680
2.726
185,384
+0.08(+2.86%)
Dec 17, 2003
2.736
2.737
2.647
2.650
147,456
-0.07(-2.74%)
Dec 16, 2003
2.655
2.726
2.655
2.724
102,091
+0.08(+3.02%)
Dec 15, 2003
2.742
2.742
2.631
2.645
468,402
-0.00(-0.14%)
Dec 12, 2003
2.708
2.742
2.586
2.648
317,696
+0.01(+0.47%)
Dec 11, 2003
2.717
2.842
2.636
2.636
387,433
-0.07(-2.53%)
Dec 10, 2003
2.599
2.799
2.580
2.705
745,925
+0.25(+9.98%)
Dec 09, 2003
2.405
2.474
2.369
2.459
462,160
+0.06(+2.60%)
Dec 08, 2003
2.405
2.405
2.331
2.397
423,053
+0.02(+0.95%)
Dec 05, 2003
2.136
2.427
2.275
2.374
344,844
+0.24(+11.14%)
Dec 04, 2003
2.111
2.166
2.096
2.136
66,374
+0.05(+2.27%)
Dec 03, 2003
2.069
2.100
2.069
2.089
65,211
+0.03(+1.51%)
Dec 02, 2003
2.066
2.069
2.053
2.058
64,288
+0.01(+0.49%)
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.