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
HP Inc
(NY:
HPQ
)
35.73
-0.73 (-1.99%)
Streaming Delayed Price
Updated: 12:11 PM EDT, Jun 14, 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 (%)
Apr 30, 2001
4.867
5.030
4.819
4.874
34,700,328
+0.01(+0.14%)
Apr 27, 2001
4.814
4.929
4.814
4.867
30,152,440
+0.08(+1.57%)
Apr 26, 2001
5.006
5.040
4.792
4.792
45,139,416
-0.21(-4.28%)
Apr 25, 2001
5.044
5.097
4.896
5.006
38,573,936
-0.04(-0.75%)
Apr 24, 2001
5.308
5.358
4.972
5.044
39,577,776
-0.26(-4.97%)
Apr 23, 2001
5.318
5.318
5.188
5.308
29,858,462
-0.13(-2.33%)
Apr 20, 2001
5.572
5.589
5.320
5.435
47,310,412
-0.14(-2.46%)
Apr 19, 2001
5.469
5.606
5.143
5.572
79,630,344
+0.10(+1.88%)
Apr 18, 2001
5.121
5.829
5.121
5.469
88,115,424
+0.45(+9.06%)
Apr 17, 2001
5.142
5.220
4.790
5.015
44,730,532
-0.13(-2.47%)
Apr 16, 2001
5.208
5.208
5.059
5.142
25,337,406
-0.11(-2.06%)
Apr 12, 2001
5.186
5.263
5.083
5.250
29,316,006
+0.06(+1.22%)
Apr 11, 2001
5.114
5.392
5.061
5.186
42,525,708
+0.07(+1.41%)
Apr 10, 2001
4.958
5.186
4.958
5.114
54,460,928
+0.23(+4.67%)
Apr 09, 2001
4.929
5.195
4.866
4.886
36,407,608
-0.04(-0.87%)
Apr 06, 2001
5.140
5.140
4.888
4.929
45,201,244
-0.35(-6.56%)
Apr 05, 2001
4.972
5.339
4.972
5.275
38,475,364
+0.57(+12.09%)
Apr 04, 2001
4.699
4.800
4.488
4.706
45,145,248
+0.01(+0.15%)
Apr 03, 2001
4.895
4.895
4.612
4.699
56,763,160
-0.26(-5.22%)
Apr 02, 2001
5.361
5.388
4.860
4.958
40,315,048
-0.40(-7.52%)
Mar 30, 2001
5.253
5.421
5.159
5.361
25,494,892
+0.11(+2.06%)
Mar 29, 2001
5.198
5.438
5.059
5.253
23,435,306
+0.05(+1.06%)
Mar 28, 2001
5.455
5.455
5.118
5.198
38,471,280
-0.34(-6.07%)
Mar 27, 2001
5.426
5.604
5.400
5.534
35,472,600
+0.11(+1.99%)
Mar 26, 2001
5.358
5.503
5.358
5.426
28,135,434
+0.08(+1.54%)
Mar 23, 2001
5.296
5.483
5.231
5.344
40,663,272
+0.05(+0.91%)
Mar 22, 2001
5.015
5.358
5.015
5.296
45,466,640
+0.28(+5.68%)
Mar 21, 2001
5.025
5.214
4.800
5.011
34,059,296
-0.01(-0.27%)
Mar 20, 2001
5.229
5.400
5.023
5.025
34,291,444
-0.20(-3.90%)
Mar 19, 2001
4.835
5.265
4.835
5.229
39,943,496
+0.41(+8.54%)
Mar 16, 2001
5.263
5.315
4.818
4.818
82,144,312
-0.45(-8.47%)
Mar 15, 2001
5.306
5.442
5.253
5.263
30,001,952
-0.04(-0.81%)
Mar 14, 2001
5.418
5.529
5.188
5.306
42,848,264
-0.11(-2.06%)
Mar 13, 2001
5.178
5.435
5.178
5.418
36,534,184
+0.29(+5.76%)
Mar 12, 2001
5.186
5.512
5.104
5.123
43,595,456
-0.06(-1.22%)
Mar 09, 2001
5.430
5.430
5.124
5.186
35,693,084
-0.24(-4.48%)
Mar 08, 2001
5.546
5.555
5.332
5.430
30,131,442
-0.12(-2.10%)
Mar 07, 2001
5.512
5.639
5.488
5.546
34,878,232
+0.03(+0.62%)
Mar 06, 2001
5.368
5.658
5.368
5.512
40,690,104
+0.30(+5.83%)
Mar 05, 2001
5.075
5.298
5.075
5.208
24,423,394
+0.15(+2.91%)
Mar 02, 2001
4.972
5.272
4.835
5.061
50,256,592
+0.09(+1.79%)
Mar 01, 2001
4.946
5.058
4.732
4.972
56,529,844
+0.03(+0.52%)
Feb 28, 2001
4.903
5.039
4.804
4.946
55,379,604
+0.04(+0.87%)
Feb 27, 2001
5.135
5.135
4.878
4.903
51,233,016
-0.24(-4.67%)
Feb 26, 2001
5.143
5.275
5.042
5.143
49,810,964
+0.00(+0.00%)
Feb 23, 2001
5.104
5.186
4.878
5.143
52,106,780
+0.04(+0.77%)
Feb 22, 2001
5.145
5.298
5.058
5.104
61,245,136
-0.04(-0.80%)
Feb 21, 2001
5.229
5.484
5.143
5.145
49,404,412
-0.08(-1.61%)
Feb 20, 2001
5.584
5.584
5.143
5.229
65,292,568
-0.45(-7.94%)
Feb 16, 2001
5.743
5.743
5.366
5.680
71,729,136
-0.55(-8.86%)
Feb 15, 2001
5.896
6.343
5.880
6.232
58,762,668
+0.34(+5.70%)
Feb 14, 2001
5.692
5.915
5.589
5.896
37,985,984
+0.20(+3.58%)
Feb 13, 2001
5.666
5.863
5.666
5.692
39,280,880
+0.10(+1.84%)
Feb 12, 2001
5.743
5.784
5.512
5.589
36,244,872
-0.15(-2.69%)
Feb 09, 2001
5.970
5.970
5.639
5.743
35,753,744
-0.23(-3.85%)
Feb 08, 2001
6.172
6.189
5.949
5.973
33,680,160
-0.20(-3.22%)
Feb 07, 2001
6.307
6.307
6.100
6.172
28,353,582
-0.14(-2.17%)
Feb 06, 2001
6.052
6.412
6.043
6.309
30,983,040
+0.26(+4.25%)
Feb 05, 2001
6.120
6.120
5.896
6.052
26,414,736
-0.08(-1.26%)
Feb 02, 2001
6.319
6.385
6.129
6.129
26,799,122
-0.19(-3.01%)
Feb 01, 2001
6.318
6.340
6.131
6.319
24,608,296
+0.00(+0.03%)
Jan 31, 2001
6.481
6.506
6.235
6.318
29,980,954
-0.16(-2.51%)
Jan 30, 2001
6.434
6.499
6.258
6.481
43,941,928
+0.05(+0.72%)
Jan 29, 2001
5.877
6.470
5.762
6.434
46,134,504
+0.53(+8.97%)
Jan 26, 2001
5.904
5.947
5.668
5.904
31,110,196
+0.00(+0.00%)
Jan 25, 2001
6.000
6.054
5.851
5.904
35,960,812
-0.10(-1.60%)
Jan 24, 2001
5.937
6.066
5.937
6.000
37,806,916
+0.12(+2.01%)
Jan 23, 2001
5.915
5.937
5.625
5.882
35,941,564
-0.03(-0.55%)
Jan 22, 2001
6.108
6.108
5.786
5.915
34,839,736
-0.21(-3.50%)
Jan 19, 2001
5.968
6.247
5.968
6.129
75,948,640
+0.18(+3.06%)
Jan 18, 2001
5.529
6.000
5.529
5.947
68,498,896
+0.53(+9.71%)
Jan 17, 2001
5.325
5.519
5.325
5.421
58,027,144
+0.21(+4.12%)
Jan 16, 2001
5.262
5.292
5.133
5.207
62,968,752
-0.05(-1.04%)
Jan 12, 2001
5.443
5.443
5.133
5.262
124,826,920
-0.29(-5.22%)
Jan 11, 2001
5.443
5.647
5.368
5.551
98,207,456
+0.11(+1.98%)
Jan 10, 2001
5.411
5.486
5.229
5.443
63,071,408
+0.03(+0.60%)
Jan 09, 2001
5.378
5.572
5.335
5.411
36,881,824
+0.03(+0.61%)
Jan 08, 2001
5.250
5.433
5.239
5.378
38,088,644
+0.13(+2.45%)
Jan 05, 2001
5.937
5.980
5.250
5.250
55,839,816
-0.69(-11.58%)
Jan 04, 2001
5.872
6.247
5.872
5.937
57,193,044
+0.10(+1.67%)
Jan 03, 2001
5.186
5.958
5.154
5.839
83,173,816
+0.65(+12.59%)
Jan 02, 2001
5.411
5.637
5.100
5.186
39,789,508
-0.22(-4.15%)
Dec 29, 2000
5.562
5.615
5.347
5.411
28,712,304
-0.15(-2.71%)
Dec 28, 2000
5.562
5.625
5.496
5.562
25,684,460
+0.00(+0.00%)
Dec 27, 2000
5.443
5.647
5.411
5.562
31,850,972
+0.12(+2.17%)
Dec 26, 2000
5.519
5.572
5.272
5.443
37,063,224
-0.08(-1.37%)
Dec 22, 2000
5.164
5.539
5.164
5.519
44,413,808
+0.48(+9.60%)
Dec 21, 2000
5.219
5.476
4.992
5.035
55,011,548
-0.18(-3.52%)
Dec 20, 2000
5.335
5.335
5.047
5.219
72,113,528
-0.15(-2.78%)
Dec 19, 2000
5.358
5.766
5.358
5.368
59,924,576
+0.03(+0.61%)
Dec 18, 2000
5.421
5.508
5.292
5.335
33,900,060
-0.09(-1.58%)
Dec 15, 2000
5.551
5.551
5.282
5.421
76,092,712
-0.32(-5.61%)
Dec 14, 2000
5.690
5.862
5.604
5.743
40,382,712
+0.05(+0.93%)
Dec 13, 2000
6.043
6.043
5.637
5.690
46,816,368
-0.35(-5.84%)
Dec 12, 2000
5.680
6.054
5.647
6.043
39,048,152
+0.36(+6.40%)
Dec 11, 2000
5.733
5.925
5.551
5.680
37,544,436
-0.05(-0.93%)
Dec 08, 2000
5.529
5.872
5.529
5.733
51,006,700
+0.38(+7.01%)
Dec 07, 2000
5.486
5.647
5.335
5.358
50,943,124
-0.13(-2.34%)
Dec 06, 2000
5.796
5.796
5.335
5.486
85,065,416
-0.51(-8.57%)
Dec 05, 2000
5.668
6.108
5.668
6.000
45,203,580
+0.34(+6.06%)
Dec 04, 2000
5.519
5.754
5.508
5.658
36,041,888
+0.14(+2.52%)
Dec 01, 2000
5.476
5.882
5.476
5.519
45,452,640
+0.10(+1.80%)
Nov 30, 2000
5.776
5.776
5.229
5.421
98,630,920
-0.50(-8.51%)
Nov 29, 2000
5.947
6.139
5.904
5.925
38,848,664
-0.02(-0.37%)
Nov 28, 2000
6.119
6.119
5.894
5.947
34,161,372
-0.17(-2.80%)
Nov 27, 2000
6.108
6.333
6.108
6.119
37,937,572
+0.02(+0.37%)
Nov 24, 2000
6.023
6.172
6.023
6.096
26,719,796
+0.32(+5.55%)
Nov 22, 2000
5.819
5.904
5.690
5.776
40,095,732
-0.04(-0.74%)
Nov 21, 2000
5.925
6.066
5.808
5.819
35,914,148
-0.11(-1.79%)
Nov 20, 2000
6.108
6.215
5.882
5.925
47,207,168
-0.18(-3.00%)
Nov 17, 2000
6.011
6.290
6.011
6.108
58,504,856
+0.10(+1.63%)
Nov 16, 2000
6.054
6.119
5.925
6.011
52,936,796
-0.04(-0.71%)
Nov 15, 2000
6.343
6.354
5.937
6.054
57,978,732
-0.29(-4.57%)
Nov 14, 2000
5.915
6.419
5.915
6.343
90,833,536
+0.49(+8.41%)
Nov 13, 2000
6.086
6.086
5.594
5.851
220,831,296
-0.86(-12.78%)
Nov 10, 2000
7.039
7.039
6.472
6.709
67,458,312
-0.65(-8.87%)
Nov 09, 2000
7.672
7.672
7.137
7.362
52,855,136
-0.47(-6.02%)
Nov 08, 2000
8.133
8.176
7.811
7.833
29,091,440
-0.30(-3.69%)
Nov 07, 2000
7.876
8.209
7.811
8.133
23,616,126
+0.26(+3.27%)
Nov 06, 2000
7.929
8.058
7.758
7.876
23,700,702
-0.05(-0.67%)
Nov 03, 2000
7.725
8.229
7.533
7.929
42,341,972
+0.20(+2.64%)
Nov 02, 2000
7.629
8.025
7.629
7.725
37,934,656
+0.11(+1.40%)
Nov 01, 2000
7.919
7.919
7.437
7.619
39,887,500
-0.35(-4.43%)
Oct 31, 2000
7.854
8.186
7.715
7.972
40,682,520
+0.12(+1.51%)
Oct 30, 2000
7.972
7.972
7.468
7.854
29,084,442
+4.12(+110.16%)
Oct 27, 2000
3.737
4.029
3.737
3.737
81,591,352
+0.05(+1.38%)
Oct 26, 2000
3.721
3.855
3.530
3.686
70,175,264
-0.03(-0.93%)
Oct 25, 2000
3.948
3.948
3.686
3.721
58,480,356
-0.24(-6.15%)
Oct 24, 2000
4.216
4.267
3.884
3.965
65,082,000
-0.25(-5.97%)
Oct 23, 2000
4.115
4.278
4.077
4.216
42,057,328
+0.10(+2.47%)
Oct 20, 2000
3.898
4.144
3.820
4.115
54,599,164
+0.22(+5.56%)
Oct 19, 2000
3.689
3.943
3.689
3.898
80,962,576
+0.23(+6.29%)
Oct 18, 2000
3.855
3.855
3.654
3.667
76,034,960
-0.21(-5.46%)
Oct 17, 2000
3.973
4.055
3.788
3.879
47,900,696
-0.09(-2.36%)
Oct 16, 2000
3.887
4.072
3.887
3.973
43,956,512
+0.09(+2.28%)
Oct 13, 2000
3.638
3.922
3.638
3.884
71,634,648
+0.30(+8.28%)
Oct 12, 2000
3.667
3.839
3.536
3.587
72,700,896
-0.08(-2.19%)
Oct 11, 2000
3.828
3.828
3.595
3.667
71,913,456
-0.17(-4.34%)
Oct 10, 2000
3.898
3.978
3.774
3.833
57,836,408
-0.06(-1.65%)
Oct 09, 2000
3.791
3.975
3.791
3.898
46,245,328
+0.16(+4.30%)
Oct 06, 2000
3.782
3.892
3.705
3.737
81,579,688
-0.05(-1.20%)
Oct 05, 2000
3.986
3.986
3.697
3.782
114,785,056
-0.32(-7.71%)
Oct 04, 2000
4.007
4.200
4.007
4.098
57,936,732
+0.09(+2.27%)
Oct 03, 2000
4.021
4.190
3.986
4.007
57,790,912
-0.01(-0.33%)
Oct 02, 2000
4.157
4.241
4.013
4.021
63,727,608
-0.14(-3.29%)
Sep 29, 2000
4.415
4.415
4.101
4.157
102,957,160
-0.29(-6.56%)
Sep 28, 2000
4.436
4.605
4.430
4.449
48,765,128
+0.01(+0.30%)
Sep 27, 2000
4.205
4.457
4.205
4.436
95,099,120
+0.23(+5.48%)
Sep 26, 2000
4.238
4.412
4.200
4.205
64,783,356
-0.03(-0.76%)
Sep 25, 2000
4.466
4.562
4.168
4.238
50,868,460
-0.23(-5.11%)
Sep 22, 2000
4.115
4.473
4.115
4.466
97,341,272
+0.39(+9.67%)
Sep 21, 2000
4.388
4.449
4.029
4.072
50,731,972
-0.32(-7.20%)
Sep 20, 2000
4.543
4.543
4.299
4.388
62,916,840
-0.18(-3.88%)
Sep 19, 2000
4.428
4.565
4.428
4.565
52,311,512
+0.15(+3.40%)
Sep 18, 2000
4.415
4.527
4.355
4.415
53,143,280
+0.00(+0.00%)
Sep 15, 2000
4.586
4.586
4.372
4.415
80,894,912
-0.23(-4.85%)
Sep 14, 2000
4.505
4.640
4.505
4.640
55,402,936
+0.14(+3.10%)
Sep 13, 2000
4.661
4.661
4.495
4.500
86,644,952
-0.26(-5.41%)
Sep 12, 2000
4.824
4.824
4.629
4.758
69,657,304
-0.13(-2.63%)
Sep 11, 2000
5.068
5.068
4.867
4.886
59,405,452
-0.30(-5.79%)
Sep 08, 2000
5.307
5.331
5.186
5.186
26,922,196
-0.12(-2.27%)
Sep 07, 2000
5.167
5.368
5.167
5.307
35,804,492
+0.16(+3.17%)
Sep 06, 2000
5.269
5.293
5.122
5.143
28,567,066
-0.13(-2.39%)
Sep 05, 2000
5.358
5.384
5.245
5.269
29,517,824
-0.09(-1.65%)
Sep 01, 2000
5.197
5.419
5.197
5.358
37,913,656
+0.19(+3.61%)
Aug 31, 2000
5.124
5.208
5.124
5.171
35,939,812
+0.11(+2.24%)
Aug 30, 2000
5.141
5.170
5.041
5.058
23,386,310
-0.08(-1.62%)
Aug 29, 2000
5.143
5.205
5.098
5.141
30,609,736
-0.00(-0.05%)
Aug 28, 2000
5.090
5.205
5.031
5.143
35,145,376
+0.05(+1.05%)
Aug 25, 2000
5.116
5.116
5.028
5.090
26,065,930
-0.05(-0.93%)
Aug 24, 2000
4.940
5.138
4.940
5.138
36,190,628
+0.21(+4.23%)
Aug 23, 2000
4.846
4.959
4.760
4.929
36,769,248
+0.08(+1.72%)
Aug 22, 2000
4.771
4.908
4.771
4.846
42,198,484
+0.09(+1.86%)
Aug 21, 2000
4.800
4.841
4.741
4.758
36,131,132
-0.04(-0.89%)
Aug 18, 2000
4.666
4.843
4.653
4.800
85,565,872
+0.13(+2.87%)
Aug 17, 2000
4.758
4.758
4.586
4.666
144,662,176
-0.12(-2.46%)
Aug 16, 2000
4.758
4.824
4.640
4.784
51,885,716
+0.03(+0.56%)
Aug 15, 2000
4.859
4.859
4.704
4.758
31,535,996
-0.15(-3.06%)
Aug 14, 2000
4.715
4.908
4.712
4.908
26,637,552
+0.19(+4.09%)
Aug 11, 2000
4.752
4.752
4.672
4.715
26,345,908
-0.10(-2.00%)
Aug 10, 2000
4.875
4.918
4.806
4.811
21,180,318
-0.06(-1.32%)
Aug 09, 2000
4.964
5.012
4.800
4.875
26,109,094
-0.09(-1.78%)
Aug 08, 2000
4.942
5.004
4.851
4.964
30,427,752
+0.02(+0.43%)
Aug 07, 2000
4.790
4.961
4.760
4.942
35,357,692
+0.15(+3.19%)
Aug 04, 2000
4.800
4.918
4.677
4.790
23,859,940
-0.01(-0.22%)
Aug 03, 2000
4.822
4.830
4.640
4.800
37,632,512
-0.02(-0.44%)
Aug 02, 2000
4.623
4.929
4.597
4.822
59,112,640
+0.20(+4.29%)
Aug 01, 2000
4.683
4.768
4.586
4.623
27,819,292
-0.06(-1.26%)
Jul 31, 2000
4.597
4.800
4.532
4.683
59,564,104
+0.09(+1.86%)
Jul 28, 2000
4.543
4.674
4.415
4.597
57,043,140
+0.05(+1.18%)
Jul 27, 2000
4.704
4.704
4.468
4.543
56,763,160
-0.17(-3.64%)
Jul 26, 2000
4.945
5.023
4.693
4.715
90,899,448
-0.23(-4.65%)
Jul 25, 2000
5.092
5.122
4.921
4.945
68,756,712
-0.15(-2.90%)
Jul 24, 2000
5.315
5.331
5.031
5.092
40,454,456
-0.22(-4.19%)
Jul 21, 2000
5.553
5.553
5.165
5.315
87,473,224
-0.26(-4.62%)
Jul 20, 2000
5.564
5.674
5.486
5.572
29,304,340
+0.01(+0.15%)
Jul 19, 2000
5.615
5.674
5.550
5.564
27,546,314
-0.05(-0.91%)
Jul 18, 2000
5.735
5.735
5.596
5.615
27,016,688
-0.16(-2.80%)
Jul 17, 2000
5.735
5.816
5.658
5.777
28,117,934
+0.04(+0.72%)
Jul 14, 2000
5.781
5.837
5.700
5.735
38,230,964
-0.05(-0.79%)
Jul 13, 2000
5.502
5.794
5.489
5.781
43,772,192
+0.28(+5.06%)
Jul 12, 2000
5.427
5.583
5.400
5.502
43,411,720
+0.08(+1.39%)
Jul 11, 2000
5.301
5.441
5.261
5.427
40,482,452
+0.13(+2.37%)
Jul 10, 2000
5.347
5.349
5.229
5.301
25,145,504
-0.05(-0.85%)
Jul 07, 2000
5.076
5.358
5.076
5.347
42,232,312
+0.27(+5.39%)
Jul 06, 2000
5.127
5.218
4.953
5.073
50,472,992
-0.05(-1.05%)
Jul 05, 2000
5.325
5.331
5.127
5.127
32,375,930
-0.20(-3.73%)
Jul 03, 2000
5.352
5.355
5.277
5.325
11,736,902
-0.03(-0.50%)
Jun 30, 2000
5.141
5.357
5.141
5.352
49,796,380
+0.22(+4.28%)
Jun 29, 2000
5.306
5.312
5.100
5.133
53,950,552
-0.17(-3.27%)
Jun 28, 2000
5.148
5.352
5.148
5.306
53,140,948
+0.31(+6.16%)
Jun 27, 2000
5.143
5.240
4.998
4.998
33,270,692
-0.14(-2.82%)
Jun 26, 2000
5.058
5.221
5.058
5.143
24,984,516
+0.12(+2.46%)
Jun 23, 2000
5.082
5.143
5.001
5.020
27,784,294
-0.06(-1.21%)
Jun 22, 2000
5.122
5.213
5.060
5.082
41,691,024
-0.04(-0.79%)
Jun 21, 2000
4.993
5.141
4.934
5.122
30,029,950
+0.13(+2.58%)
Jun 20, 2000
5.049
5.162
4.974
4.993
30,004,284
-0.06(-1.11%)
Jun 19, 2000
4.897
5.122
4.897
5.049
33,416,514
+0.16(+3.29%)
Jun 16, 2000
5.012
5.012
4.886
4.889
45,936,188
-0.13(-2.51%)
Jun 15, 2000
4.908
5.141
4.908
5.015
49,385,748
+0.13(+2.63%)
Jun 14, 2000
5.100
5.124
4.886
4.886
58,588,848
-0.21(-4.20%)
Jun 13, 2000
5.167
5.167
5.015
5.100
102,347,040
-0.30(-5.56%)
Jun 12, 2000
5.475
5.475
5.339
5.400
38,081,644
-0.09(-1.56%)
Jun 09, 2000
5.459
5.591
5.459
5.486
48,183,008
+0.09(+1.69%)
Jun 08, 2000
5.253
5.478
5.165
5.395
60,327,044
+0.14(+2.70%)
Jun 07, 2000
5.058
5.336
5.015
5.253
61,212,472
+0.20(+3.86%)
Jun 06, 2000
5.138
5.138
4.972
5.058
54,834,812
-0.10(-1.92%)
Jun 05, 2000
5.915
5.915
4.899
5.157
65,338,648
-0.94(-15.35%)
Jun 02, 2000
5.754
6.231
5.746
6.092
67,713,792
+0.34(+5.87%)
Jun 01, 2000
5.331
5.784
5.331
5.754
83,523,200
+0.60(+11.70%)
May 31, 2000
5.331
5.331
5.124
5.151
42,654,612
-0.18(-3.46%)
May 30, 2000
5.127
5.347
5.127
5.336
28,761,884
+0.27(+5.40%)
May 26, 2000
4.983
5.141
4.910
5.063
26,900,032
+0.08(+1.61%)
May 25, 2000
5.084
5.226
4.929
4.983
43,869,016
-0.10(-2.00%)
May 24, 2000
5.162
5.162
4.851
5.084
60,831,004
-0.09(-1.72%)
May 23, 2000
5.261
5.355
5.143
5.173
30,806,888
-0.09(-1.68%)
May 22, 2000
5.409
5.441
5.079
5.261
43,198,236
-0.15(-2.73%)
May 19, 2000
5.644
5.647
5.344
5.409
38,528,440
-0.24(-4.18%)
May 18, 2000
5.574
5.685
5.567
5.644
38,765,256
+0.07(+1.25%)
May 17, 2000
5.808
5.808
5.497
5.574
64,751,860
-0.36(-6.09%)
May 16, 2000
5.767
6.065
5.767
5.936
53,135,116
+0.19(+3.36%)
May 15, 2000
5.639
5.765
5.462
5.743
33,056,042
+0.10(+1.85%)
May 12, 2000
5.620
5.936
5.620
5.639
36,818,244
+0.03(+0.52%)
May 11, 2000
5.411
5.631
5.307
5.610
37,800,500
+0.20(+3.67%)
May 10, 2000
5.655
5.655
5.253
5.411
43,198,236
-0.28(-4.94%)
May 09, 2000
5.805
5.805
5.628
5.692
23,308,150
-0.12(-2.12%)
May 08, 2000
5.859
5.859
5.719
5.816
19,263,638
-0.05(-0.78%)
May 05, 2000
5.663
5.949
5.604
5.861
28,278,922
+0.20(+3.50%)
May 04, 2000
5.679
5.700
5.467
5.663
33,790,984
-0.02(-0.28%)
May 03, 2000
5.845
5.845
5.529
5.679
40,230,472
-0.24(-4.03%)
May 02, 2000
5.958
6.086
5.915
5.917
29,665,978
-0.04(-0.68%)
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.