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
Abb Ltd ADR
(NY:
ABB
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 2023
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 (%)
Apr 30, 2003
3.040
3.100
3.040
3.050
61,500
+0.07(+2.35%)
Apr 29, 2003
2.900
3.000
2.880
2.980
105,900
+0.02(+0.68%)
Apr 28, 2003
2.920
3.000
2.860
2.960
50,600
-0.05(-1.66%)
Apr 25, 2003
3.020
3.050
2.980
3.010
58,000
-0.02(-0.66%)
Apr 24, 2003
3.100
3.100
2.990
3.030
157,700
+0.00(+0.00%)
Apr 23, 2003
3.000
3.040
2.950
3.030
83,900
+0.08(+2.71%)
Apr 22, 2003
2.850
2.970
2.850
2.950
43,200
+0.08(+2.79%)
Apr 21, 2003
2.990
2.990
2.850
2.870
25,100
-0.10(-3.37%)
Apr 17, 2003
2.850
2.970
2.850
2.970
28,100
+0.13(+4.58%)
Apr 16, 2003
2.910
2.920
2.800
2.840
91,800
+0.00(+0.00%)
Apr 15, 2003
2.740
2.930
2.740
2.840
42,300
+0.05(+1.79%)
Apr 14, 2003
2.750
2.880
2.740
2.790
55,900
-0.11(-3.79%)
Apr 11, 2003
2.850
2.940
2.830
2.900
58,700
+0.06(+2.11%)
Apr 10, 2003
2.850
2.900
2.820
2.840
39,100
+0.04(+1.43%)
Apr 09, 2003
2.790
2.870
2.790
2.800
80,300
+0.05(+1.82%)
Apr 08, 2003
2.740
2.790
2.710
2.750
68,400
+0.11(+4.17%)
Apr 07, 2003
2.800
2.810
2.610
2.640
109,100
+0.00(+0.00%)
Apr 04, 2003
2.710
2.710
2.600
2.640
66,400
-0.02(-0.75%)
Apr 03, 2003
2.690
2.690
2.600
2.660
106,600
-0.03(-1.12%)
Apr 02, 2003
2.600
2.700
2.600
2.690
108,900
+0.26(+10.70%)
Apr 01, 2003
2.410
2.450
2.300
2.430
34,300
+0.02(+0.83%)
Mar 31, 2003
2.380
2.460
2.350
2.410
52,300
-0.09(-3.60%)
Mar 28, 2003
2.550
2.580
2.450
2.500
165,800
-0.14(-5.30%)
Mar 27, 2003
2.650
2.720
2.630
2.640
33,500
-0.09(-3.30%)
Mar 26, 2003
2.720
2.790
2.710
2.730
69,200
+0.07(+2.63%)
Mar 25, 2003
2.550
2.820
2.550
2.660
74,900
+0.04(+1.53%)
Mar 24, 2003
2.650
2.670
2.580
2.620
134,000
-0.26(-9.03%)
Mar 21, 2003
2.720
2.930
2.720
2.880
135,500
+0.19(+7.06%)
Mar 20, 2003
2.650
2.750
2.610
2.690
162,200
+0.06(+2.28%)
Mar 19, 2003
2.540
2.650
2.530
2.630
125,800
+0.20(+8.23%)
Mar 18, 2003
2.480
2.500
2.400
2.430
139,700
+0.09(+3.85%)
Mar 17, 2003
2.240
2.390
2.180
2.340
74,900
+0.12(+5.41%)
Mar 14, 2003
2.280
2.280
2.150
2.220
126,300
-0.04(-1.77%)
Mar 13, 2003
2.170
2.300
2.150
2.260
113,300
+0.11(+5.12%)
Mar 12, 2003
2.200
2.200
2.130
2.150
122,100
-0.06(-2.71%)
Mar 11, 2003
2.250
2.250
2.200
2.210
41,800
+0.01(+0.45%)
Mar 10, 2003
2.270
2.280
2.200
2.200
72,600
-0.18(-7.56%)
Mar 07, 2003
2.370
2.480
2.340
2.380
125,100
-0.12(-4.80%)
Mar 06, 2003
2.450
2.550
2.420
2.500
74,200
+0.08(+3.31%)
Mar 05, 2003
2.300
2.500
2.300
2.420
113,600
+0.14(+6.14%)
Mar 04, 2003
2.300
2.300
2.260
2.280
120,200
+0.02(+0.88%)
Mar 03, 2003
2.180
2.350
2.170
2.260
321,400
+0.14(+6.60%)
Feb 28, 2003
2.130
2.180
2.110
2.120
205,900
+0.17(+8.72%)
Feb 27, 2003
2.000
2.030
1.900
1.950
544,000
-0.33(-14.47%)
Feb 26, 2003
2.220
2.280
2.150
2.280
264,000
+0.02(+0.88%)
Feb 25, 2003
2.300
2.330
2.150
2.260
212,700
-0.18(-7.38%)
Feb 24, 2003
2.500
2.550
2.420
2.440
135,000
-0.10(-3.94%)
Feb 21, 2003
2.560
2.590
2.500
2.540
45,000
-0.05(-1.93%)
Feb 20, 2003
2.530
2.600
2.480
2.590
114,100
-0.13(-4.78%)
Feb 19, 2003
2.750
2.800
2.600
2.720
166,300
-0.13(-4.56%)
Feb 18, 2003
2.560
2.870
2.560
2.850
288,600
+0.35(+14.00%)
Feb 14, 2003
2.450
2.500
2.440
2.500
46,500
+0.03(+1.21%)
Feb 13, 2003
2.490
2.540
2.470
2.470
57,400
+0.08(+3.35%)
Feb 12, 2003
2.490
2.510
2.340
2.390
119,100
-0.10(-4.02%)
Feb 11, 2003
2.520
2.540
2.490
2.490
55,400
-0.03(-1.19%)
Feb 10, 2003
2.590
2.600
2.340
2.520
270,800
-0.23(-8.36%)
Feb 07, 2003
2.760
2.770
2.650
2.750
117,600
-0.07(-2.48%)
Feb 06, 2003
2.860
2.920
2.810
2.820
50,600
-0.04(-1.40%)
Feb 05, 2003
2.950
2.980
2.850
2.860
37,600
-0.04(-1.38%)
Feb 04, 2003
2.950
2.960
2.900
2.900
31,400
-0.10(-3.33%)
Feb 03, 2003
2.970
3.000
2.920
3.000
60,000
+0.15(+5.26%)
Jan 31, 2003
2.910
2.930
2.800
2.850
243,800
-0.10(-3.39%)
Jan 30, 2003
3.000
3.020
2.920
2.950
74,700
-0.05(-1.67%)
Jan 29, 2003
3.000
3.000
2.850
3.000
97,100
+0.01(+0.33%)
Jan 28, 2003
2.960
3.030
2.950
2.990
64,300
+0.08(+2.75%)
Jan 27, 2003
2.980
3.040
2.900
2.910
150,800
-0.16(-5.21%)
Jan 24, 2003
3.240
3.240
3.070
3.070
173,300
-0.23(-6.97%)
Jan 23, 2003
3.300
3.300
3.250
3.300
30,300
+0.09(+2.80%)
Jan 22, 2003
3.290
3.300
3.210
3.210
74,700
-0.14(-4.18%)
Jan 21, 2003
3.530
3.530
3.340
3.350
244,300
-0.16(-4.56%)
Jan 17, 2003
3.450
3.540
3.360
3.510
613,000
+0.05(+1.45%)
Jan 16, 2003
3.280
3.480
3.230
3.460
397,400
+0.14(+4.22%)
Jan 15, 2003
3.280
3.380
3.200
3.320
229,400
+0.08(+2.47%)
Jan 14, 2003
3.200
3.310
3.200
3.240
126,900
+0.04(+1.25%)
Jan 13, 2003
3.300
3.320
3.170
3.200
310,200
+0.06(+1.91%)
Jan 10, 2003
3.100
3.240
3.100
3.140
156,600
+0.11(+3.63%)
Jan 09, 2003
2.990
3.030
2.970
3.030
113,400
+0.05(+1.68%)
Jan 08, 2003
2.980
3.050
2.900
2.980
103,300
-0.13(-4.18%)
Jan 07, 2003
3.150
3.200
3.100
3.110
87,600
-0.02(-0.64%)
Jan 06, 2003
3.070
3.140
3.030
3.130
225,600
-0.10(-3.10%)
Jan 03, 2003
3.140
3.240
3.080
3.230
180,800
+0.15(+4.87%)
Jan 02, 2003
3.100
3.150
2.980
3.080
714,600
+0.21(+7.32%)
Dec 31, 2002
2.700
2.980
2.660
2.870
145,200
+0.15(+5.51%)
Dec 30, 2002
2.850
2.850
2.600
2.720
235,200
-0.13(-4.56%)
Dec 27, 2002
2.900
2.930
2.820
2.850
143,300
-0.10(-3.39%)
Dec 26, 2002
3.000
3.010
2.940
2.950
73,600
-0.07(-2.32%)
Dec 24, 2002
3.050
3.060
2.950
3.020
35,600
+0.01(+0.33%)
Dec 23, 2002
3.050
3.060
3.010
3.010
88,500
-0.07(-2.27%)
Dec 20, 2002
3.120
3.140
3.080
3.080
174,900
-0.10(-3.14%)
Dec 19, 2002
3.200
3.260
3.150
3.180
65,000
-0.09(-2.75%)
Dec 18, 2002
3.250
3.330
3.080
3.270
383,500
+0.12(+3.81%)
Dec 17, 2002
3.360
3.360
3.090
3.150
203,000
-0.30(-8.70%)
Dec 16, 2002
3.370
3.450
3.320
3.450
161,000
+0.08(+2.37%)
Dec 13, 2002
3.240
3.440
3.160
3.370
207,300
+0.07(+2.12%)
Dec 12, 2002
3.340
3.340
3.210
3.300
148,000
+0.02(+0.61%)
Dec 11, 2002
3.200
3.350
3.160
3.280
256,600
+0.28(+9.33%)
Dec 10, 2002
2.970
3.050
2.900
3.000
110,800
+0.07(+2.39%)
Dec 09, 2002
3.070
3.100
2.910
2.930
216,300
-0.12(-3.93%)
Dec 06, 2002
2.800
3.110
2.800
3.050
211,700
+0.10(+3.39%)
Dec 05, 2002
3.290
3.290
2.680
2.950
641,700
-0.24(-7.52%)
Dec 04, 2002
3.180
3.200
3.100
3.190
484,700
-0.14(-4.20%)
Dec 03, 2002
3.320
3.400
3.310
3.330
210,800
-0.21(-5.93%)
Dec 02, 2002
3.550
3.590
3.490
3.540
251,700
+0.14(+4.12%)
Nov 29, 2002
3.380
3.440
3.310
3.400
143,700
+0.27(+8.63%)
Nov 27, 2002
3.050
3.190
3.050
3.130
169,100
+0.18(+6.10%)
Nov 26, 2002
3.050
3.050
2.880
2.950
393,300
-0.22(-6.94%)
Nov 25, 2002
3.210
3.250
3.130
3.170
737,000
+0.19(+6.38%)
Nov 22, 2002
3.000
3.130
2.970
2.980
734,600
+0.15(+5.30%)
Nov 21, 2002
2.710
2.830
2.700
2.830
387,200
+0.21(+8.02%)
Nov 20, 2002
2.540
2.650
2.500
2.620
180,700
+0.08(+3.15%)
Nov 19, 2002
2.540
2.560
2.460
2.540
368,900
-0.02(-0.78%)
Nov 18, 2002
2.520
2.580
2.510
2.560
466,200
+0.21(+8.94%)
Nov 15, 2002
2.270
2.350
2.220
2.350
239,400
+0.18(+8.29%)
Nov 14, 2002
2.120
2.190
2.100
2.170
203,500
+0.21(+10.71%)
Nov 13, 2002
1.970
2.000
1.870
1.960
173,000
-0.09(-4.39%)
Nov 12, 2002
2.000
2.140
1.980
2.050
258,400
+0.00(+0.00%)
Nov 11, 2002
2.140
2.150
1.950
2.050
701,900
-0.20(-8.89%)
Nov 08, 2002
2.170
2.280
2.110
2.250
686,000
+0.22(+10.84%)
Nov 07, 2002
2.040
2.100
2.010
2.030
521,300
-0.07(-3.33%)
Nov 06, 2002
2.030
2.100
1.900
2.100
931,900
+0.36(+20.69%)
Nov 05, 2002
1.750
1.800
1.680
1.740
856,200
+0.09(+5.45%)
Nov 04, 2002
1.620
1.740
1.590
1.650
1,399,500
+0.25(+17.86%)
Nov 01, 2002
1.300
1.430
1.150
1.400
3,816,000
+0.04(+2.94%)
Oct 31, 2002
1.400
1.400
1.320
1.360
571,900
+0.09(+7.09%)
Oct 30, 2002
1.200
1.300
1.150
1.270
305,300
+0.04(+3.25%)
Oct 29, 2002
1.190
1.250
1.160
1.230
507,100
+0.09(+7.89%)
Oct 28, 2002
1.220
1.220
1.100
1.140
638,300
-0.11(-8.80%)
Oct 25, 2002
1.280
1.330
1.250
1.250
1,139,200
-0.02(-1.57%)
Oct 24, 2002
1.290
1.300
1.190
1.270
1,830,300
-0.05(-3.79%)
Oct 23, 2002
1.290
1.400
1.120
1.320
1,868,300
-0.19(-12.58%)
Oct 22, 2002
1.650
1.650
1.390
1.510
1,293,400
-1.74(-53.54%)
Oct 17, 2002
3.270
3.300
3.160
3.250
28,300
+0.18(+5.86%)
Oct 16, 2002
3.050
3.200
3.050
3.070
25,900
-0.17(-5.25%)
Oct 15, 2002
3.170
3.240
3.150
3.240
32,400
+0.30(+10.20%)
Oct 14, 2002
2.750
2.940
2.750
2.940
43,900
-0.01(-0.34%)
Oct 11, 2002
2.750
3.040
2.750
2.950
43,900
+0.30(+11.32%)
Oct 10, 2002
2.400
2.700
2.350
2.650
162,100
+0.32(+13.73%)
Oct 09, 2002
2.250
2.400
2.170
2.330
65,300
-0.12(-4.90%)
Oct 08, 2002
2.560
2.560
2.370
2.450
63,900
-0.20(-7.55%)
Oct 07, 2002
2.750
2.750
2.580
2.650
305,100
-0.26(-8.93%)
Oct 04, 2002
3.000
3.050
2.850
2.910
36,800
-0.04(-1.36%)
Oct 03, 2002
2.920
3.250
2.880
2.950
40,600
+0.00(+0.00%)
Oct 02, 2002
2.950
3.200
2.900
2.950
126,800
+0.00(+0.00%)
Oct 01, 2002
3.050
3.050
2.850
2.950
114,800
-0.45(-13.24%)
Sep 30, 2002
3.250
3.400
3.150
3.400
28,500
-0.10(-2.86%)
Sep 27, 2002
3.350
3.550
3.300
3.500
64,500
+0.00(+0.00%)
Sep 26, 2002
3.300
3.540
3.300
3.500
44,500
-0.10(-2.78%)
Sep 25, 2002
3.500
3.630
3.220
3.600
57,700
+0.14(+4.05%)
Sep 24, 2002
3.240
3.580
3.230
3.460
77,700
-0.32(-8.47%)
Sep 23, 2002
3.800
3.850
3.580
3.780
53,400
-0.02(-0.53%)
Sep 20, 2002
4.000
4.080
3.800
3.800
300,000
-0.10(-2.56%)
Sep 19, 2002
3.830
3.980
3.800
3.900
37,800
-0.10(-2.50%)
Sep 18, 2002
3.770
4.000
3.770
4.000
50,200
-0.03(-0.74%)
Sep 17, 2002
4.000
4.080
3.950
4.030
61,200
-0.35(-7.99%)
Sep 16, 2002
4.350
4.400
4.250
4.380
108,400
+0.00(+0.00%)
Sep 13, 2002
4.600
4.700
4.380
4.380
221,400
-0.47(-9.69%)
Sep 12, 2002
4.960
5.000
4.850
4.850
42,900
-0.33(-6.37%)
Sep 11, 2002
5.100
5.200
5.050
5.180
12,500
+0.22(+4.44%)
Sep 10, 2002
4.950
5.030
4.850
4.960
32,500
+0.09(+1.85%)
Sep 09, 2002
4.900
5.050
4.650
4.870
78,900
-0.73(-13.04%)
Sep 06, 2002
5.420
5.710
5.420
5.600
21,500
+0.18(+3.32%)
Sep 05, 2002
5.700
5.800
5.350
5.420
147,800
-0.43(-7.35%)
Sep 04, 2002
5.600
5.880
5.600
5.850
64,900
+0.53(+9.96%)
Sep 03, 2002
5.580
5.580
5.150
5.320
31,300
-0.18(-3.27%)
Aug 30, 2002
5.500
5.580
5.430
5.500
42,500
+0.23(+4.36%)
Aug 29, 2002
5.260
5.400
5.220
5.270
34,100
-0.44(-7.71%)
Aug 28, 2002
5.550
5.710
5.510
5.710
570,000
-0.19(-3.22%)
Aug 27, 2002
6.000
6.000
5.650
5.900
50,500
-0.05(-0.84%)
Aug 26, 2002
5.910
6.000
5.780
5.950
65,300
+0.05(+0.85%)
Aug 23, 2002
5.300
6.200
5.200
5.900
132,600
+0.48(+8.86%)
Aug 22, 2002
5.150
5.430
5.060
5.420
57,100
+0.52(+10.61%)
Aug 21, 2002
4.650
4.900
4.470
4.900
77,100
+0.85(+20.99%)
Aug 20, 2002
4.000
4.100
3.850
4.050
88,200
-0.06(-1.46%)
Aug 16, 2002
3.900
4.150
3.710
4.110
49,300
-0.19(-4.42%)
Aug 15, 2002
4.490
4.490
4.220
4.300
45,400
-0.22(-4.87%)
Aug 14, 2002
4.410
4.550
4.390
4.520
12,000
+0.14(+3.20%)
Aug 13, 2002
4.380
4.490
4.250
4.380
414,700
-0.07(-1.57%)
Aug 12, 2002
4.550
4.550
4.400
4.450
19,200
-0.07(-1.55%)
Aug 07, 2002
4.650
4.650
4.330
4.520
43,800
-0.11(-2.38%)
Aug 06, 2002
4.300
4.780
4.300
4.630
58,800
+0.63(+15.75%)
Aug 05, 2002
4.500
4.500
4.000
4.000
99,300
-0.79(-16.49%)
Aug 02, 2002
4.500
4.910
4.400
4.790
698,200
-0.25(-4.96%)
Aug 01, 2002
5.020
5.100
4.950
5.040
68,800
-0.48(-8.70%)
Jul 31, 2002
5.400
5.550
5.240
5.520
71,700
-0.06(-1.08%)
Jul 30, 2002
5.450
5.700
5.350
5.580
32,700
-0.27(-4.62%)
Jul 29, 2002
5.670
5.940
5.650
5.850
38,300
+0.65(+12.50%)
Jul 26, 2002
5.500
5.650
5.160
5.200
115,500
-1.10(-17.46%)
Jul 25, 2002
5.550
6.490
5.550
6.300
60,100
+0.00(+0.00%)
Jul 24, 2002
5.250
6.300
4.850
6.300
388,700
-0.98(-13.46%)
Jul 23, 2002
7.550
7.570
7.250
7.280
672,400
-0.37(-4.84%)
Jul 22, 2002
8.100
8.100
7.550
7.650
492,900
-0.82(-9.68%)
Jul 19, 2002
8.570
8.570
8.400
8.470
26,300
-0.33(-3.75%)
Jul 17, 2002
8.680
8.800
8.650
8.800
8,700
+0.00(+0.00%)
Jul 12, 2002
8.700
8.810
8.600
8.800
201,100
-0.20(-2.22%)
Jul 11, 2002
8.650
9.030
8.600
9.000
58,700
+0.20(+2.27%)
Jul 10, 2002
9.000
9.000
8.690
8.800
16,900
-0.23(-2.55%)
Jul 09, 2002
9.070
9.070
9.030
9.030
400
-0.04(-0.44%)
Jul 08, 2002
9.040
9.100
9.000
9.070
15,100
+0.02(+0.22%)
Jul 05, 2002
8.910
9.080
8.910
9.050
50,000
+0.35(+4.02%)
Jul 04, 2002
8.880
8.880
8.700
8.700
10,200
+0.00(+0.00%)
Jul 03, 2002
8.880
8.880
8.700
8.700
10,200
-0.18(-2.03%)
Jul 02, 2002
9.000
9.050
8.850
8.880
17,600
-0.07(-0.78%)
Jul 01, 2002
9.000
9.020
8.750
8.950
28,500
-0.05(-0.56%)
Jun 28, 2002
8.710
9.000
8.710
9.000
9,800
+0.20(+2.27%)
Jun 27, 2002
8.700
8.800
8.610
8.800
10,100
+0.31(+3.65%)
Jun 26, 2002
8.300
8.500
8.300
8.490
18,900
+0.14(+1.68%)
Jun 25, 2002
8.350
8.570
8.300
8.350
19,200
-0.25(-2.91%)
Jun 21, 2002
8.500
8.540
8.500
8.600
12,200
+0.30(+3.61%)
Jun 20, 2002
8.400
8.410
8.200
8.300
30,000
-0.32(-3.71%)
Jun 19, 2002
8.500
8.620
8.450
8.620
27,300
-0.03(-0.35%)
Jun 18, 2002
8.510
8.650
8.510
8.650
15,500
-0.09(-1.03%)
Jun 17, 2002
8.500
8.810
8.500
8.740
50,600
+0.36(+4.30%)
Jun 14, 2002
8.280
8.420
8.080
8.380
54,200
-0.34(-3.90%)
Jun 12, 2002
8.700
8.750
8.560
8.720
84,400
-0.10(-1.13%)
Jun 11, 2002
9.000
9.000
8.820
8.820
25,100
+0.04(+0.46%)
Jun 10, 2002
8.780
8.800
8.750
8.780
9,100
+0.11(+1.27%)
Jun 07, 2002
8.610
8.700
8.500
8.670
77,500
-0.23(-2.58%)
Jun 06, 2002
8.950
8.970
8.830
8.900
6,800
-0.14(-1.55%)
Jun 05, 2002
9.000
9.040
8.920
9.040
10,200
-0.01(-0.11%)
May 31, 2002
9.210
9.250
9.050
9.050
35,400
-0.43(-4.54%)
May 28, 2002
9.450
9.490
9.400
9.480
16,600
+0.10(+1.07%)
May 27, 2002
9.440
9.450
9.340
9.380
24,000
+0.00(+0.00%)
May 24, 2002
9.440
9.450
9.340
9.380
24,000
+0.17(+1.85%)
May 23, 2002
9.220
9.280
9.200
9.210
5,900
-0.23(-2.44%)
May 22, 2002
9.410
9.440
9.380
9.440
18,400
-0.31(-3.18%)
May 21, 2002
9.700
9.840
9.640
9.750
20,000
-0.02(-0.20%)
May 20, 2002
9.620
9.770
9.600
9.770
13,200
+0.25(+2.63%)
May 17, 2002
9.600
9.630
9.520
9.520
5,100
+0.13(+1.38%)
May 16, 2002
9.300
9.400
9.260
9.390
234,000
-0.11(-1.16%)
May 15, 2002
9.480
9.500
9.400
9.500
8,300
+0.16(+1.71%)
May 14, 2002
9.420
9.480
9.250
9.340
8,700
+0.11(+1.19%)
May 13, 2002
9.200
9.290
9.160
9.230
15,400
+0.18(+1.99%)
May 10, 2002
9.300
9.300
9.050
9.050
7,100
-0.06(-0.66%)
May 09, 2002
9.140
9.150
9.110
9.110
13,500
-0.09(-0.98%)
May 08, 2002
9.300
9.300
9.180
9.200
11,600
+0.34(+3.84%)
May 07, 2002
9.050
9.050
8.850
8.860
19,400
-0.24(-2.64%)
May 06, 2002
9.050
9.280
9.050
9.100
29,200
-0.10(-1.09%)
May 03, 2002
9.260
9.380
9.150
9.200
19,300
-0.09(-0.97%)
May 02, 2002
9.230
9.300
9.160
9.290
41,500
+0.29(+3.22%)
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.