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
Tyler Technologies
(NY:
TYL
)
475.40
-3.73 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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, 2004
9.450
9.660
9.370
9.440
162,500
-0.01(-0.11%)
Apr 29, 2004
9.750
9.790
9.360
9.450
181,900
-0.30(-3.08%)
Apr 28, 2004
9.780
9.810
9.590
9.750
119,800
-0.07(-0.71%)
Apr 27, 2004
9.710
9.820
9.650
9.820
117,100
+0.13(+1.34%)
Apr 26, 2004
9.740
9.790
9.500
9.690
98,400
-0.01(-0.10%)
Apr 23, 2004
9.700
9.740
9.410
9.700
255,200
-0.03(-0.31%)
Apr 22, 2004
9.600
9.850
9.540
9.730
66,500
+0.14(+1.46%)
Apr 21, 2004
9.510
9.600
9.310
9.590
93,800
+0.08(+0.84%)
Apr 20, 2004
9.740
9.740
9.500
9.510
90,800
-0.23(-2.36%)
Apr 19, 2004
9.700
9.750
9.560
9.740
48,700
+0.04(+0.41%)
Apr 16, 2004
9.810
9.810
9.550
9.700
78,800
-0.03(-0.31%)
Apr 15, 2004
9.750
9.810
9.700
9.730
215,900
-0.07(-0.71%)
Apr 14, 2004
9.450
9.940
9.360
9.800
263,000
+0.28(+2.94%)
Apr 13, 2004
9.480
9.640
9.420
9.520
231,300
-0.12(-1.24%)
Apr 12, 2004
9.300
9.710
9.300
9.640
152,100
-0.19(-1.93%)
Apr 08, 2004
9.750
10.00
9.750
9.830
107,400
+0.16(+1.65%)
Apr 07, 2004
9.650
9.760
9.510
9.670
146,500
-0.11(-1.12%)
Apr 06, 2004
9.810
9.900
9.750
9.780
169,200
-0.12(-1.21%)
Apr 05, 2004
9.790
9.940
9.780
9.900
122,600
+0.12(+1.23%)
Apr 02, 2004
9.830
9.950
9.750
9.780
191,700
-0.04(-0.41%)
Apr 01, 2004
9.650
9.830
9.650
9.820
90,600
+0.11(+1.13%)
Mar 31, 2004
9.860
9.860
9.540
9.710
136,000
-0.06(-0.61%)
Mar 30, 2004
9.580
9.800
9.530
9.770
167,400
+0.09(+0.93%)
Mar 29, 2004
9.400
9.680
9.400
9.680
145,900
+0.23(+2.43%)
Mar 26, 2004
9.330
9.550
9.250
9.450
121,800
+0.17(+1.83%)
Mar 25, 2004
9.030
9.450
9.030
9.280
168,700
+0.28(+3.11%)
Mar 24, 2004
9.160
9.160
9.000
9.000
172,100
-0.15(-1.64%)
Mar 23, 2004
9.070
9.290
9.070
9.150
105,900
+0.16(+1.78%)
Mar 22, 2004
9.050
9.160
8.950
8.990
185,000
-0.11(-1.21%)
Mar 19, 2004
9.200
9.200
9.010
9.100
166,700
-0.10(-1.09%)
Mar 18, 2004
9.400
9.400
9.130
9.200
109,900
-0.40(-4.17%)
Mar 17, 2004
9.250
9.600
9.250
9.600
226,000
+0.43(+4.69%)
Mar 16, 2004
9.000
9.250
9.000
9.170
191,100
+0.17(+1.89%)
Mar 15, 2004
9.050
9.250
9.000
9.000
178,700
-0.45(-4.76%)
Mar 12, 2004
9.100
9.480
9.050
9.450
81,000
+0.27(+2.94%)
Mar 11, 2004
8.800
9.460
8.800
9.180
196,000
+0.06(+0.66%)
Mar 10, 2004
9.250
9.580
9.070
9.120
134,700
-0.23(-2.46%)
Mar 09, 2004
9.260
9.570
9.220
9.350
130,200
-0.01(-0.11%)
Mar 08, 2004
9.640
9.750
9.290
9.360
83,100
-0.28(-2.90%)
Mar 05, 2004
9.720
9.880
9.530
9.640
100,200
-0.18(-1.83%)
Mar 04, 2004
9.290
9.880
9.260
9.820
234,200
+0.63(+6.86%)
Mar 03, 2004
9.620
9.670
9.020
9.190
187,700
-0.43(-4.47%)
Mar 02, 2004
9.500
9.700
9.500
9.620
123,600
+0.03(+0.31%)
Mar 01, 2004
9.300
9.590
9.120
9.590
279,100
+0.28(+3.01%)
Feb 27, 2004
9.110
9.370
9.010
9.310
300,000
+0.30(+3.33%)
Feb 26, 2004
9.190
9.300
8.750
9.010
180,000
-0.08(-0.88%)
Feb 25, 2004
9.010
9.260
8.990
9.090
161,300
+0.08(+0.89%)
Feb 24, 2004
8.840
9.150
8.840
9.010
189,800
+0.10(+1.12%)
Feb 23, 2004
9.350
9.440
8.850
8.910
239,300
-0.47(-5.01%)
Feb 20, 2004
9.520
9.520
9.260
9.380
120,600
-0.15(-1.57%)
Feb 19, 2004
9.480
9.820
9.480
9.530
210,500
+0.23(+2.47%)
Feb 18, 2004
9.270
9.470
9.150
9.300
109,700
+0.03(+0.32%)
Feb 17, 2004
9.300
9.350
9.040
9.270
183,900
+0.04(+0.43%)
Feb 13, 2004
9.500
9.650
9.200
9.230
172,100
-0.34(-3.55%)
Feb 12, 2004
10.09
10.09
9.450
9.570
209,300
-0.52(-5.15%)
Feb 11, 2004
9.700
10.10
9.700
10.09
285,600
+0.59(+6.21%)
Feb 10, 2004
9.500
9.700
9.410
9.500
177,900
+0.02(+0.21%)
Feb 09, 2004
9.620
9.710
9.420
9.480
122,500
-0.14(-1.46%)
Feb 06, 2004
9.150
9.800
9.070
9.620
369,900
+0.47(+5.14%)
Feb 05, 2004
9.200
9.460
8.750
9.150
371,600
-0.07(-0.76%)
Feb 04, 2004
9.750
9.850
8.990
9.220
380,300
-0.72(-7.24%)
Feb 03, 2004
10.08
10.13
9.880
9.940
105,800
-0.04(-0.40%)
Feb 02, 2004
10.00
10.22
9.790
9.980
236,000
-0.02(-0.20%)
Jan 30, 2004
10.10
10.10
9.710
10.00
172,300
-0.09(-0.89%)
Jan 29, 2004
10.35
10.54
9.500
10.09
485,100
-0.11(-1.08%)
Jan 28, 2004
10.70
10.76
10.10
10.20
230,300
-0.50(-4.67%)
Jan 27, 2004
10.88
10.95
10.62
10.70
226,900
-0.18(-1.65%)
Jan 26, 2004
10.75
10.89
10.41
10.88
169,000
+0.11(+1.02%)
Jan 23, 2004
10.45
10.78
10.38
10.77
170,700
+0.24(+2.28%)
Jan 22, 2004
10.69
10.74
10.45
10.53
254,900
-0.26(-2.41%)
Jan 21, 2004
11.05
11.05
10.40
10.79
227,300
-0.20(-1.82%)
Jan 20, 2004
10.90
11.00
10.73
10.99
476,700
+0.31(+2.90%)
Jan 16, 2004
10.50
10.68
10.45
10.68
390,500
+0.09(+0.85%)
Jan 15, 2004
10.20
10.59
10.20
10.59
502,500
+0.39(+3.82%)
Jan 14, 2004
10.23
10.30
10.18
10.20
226,600
+0.05(+0.49%)
Jan 13, 2004
9.980
10.15
9.950
10.15
192,900
+0.17(+1.70%)
Jan 12, 2004
9.810
10.04
9.780
9.980
218,200
+0.13(+1.32%)
Jan 09, 2004
9.890
10.10
9.760
9.850
306,200
-0.02(-0.20%)
Jan 08, 2004
9.910
9.940
9.790
9.870
432,200
-0.03(-0.30%)
Jan 07, 2004
10.00
10.12
9.850
9.900
155,500
-0.24(-2.37%)
Jan 06, 2004
9.900
10.15
9.840
10.14
296,000
+0.25(+2.53%)
Jan 05, 2004
9.770
9.950
9.770
9.890
212,100
+0.12(+1.23%)
Jan 02, 2004
9.730
9.900
9.620
9.770
106,700
+0.14(+1.45%)
Dec 31, 2003
9.850
10.00
9.540
9.630
273,900
-0.37(-3.70%)
Dec 30, 2003
9.900
10.09
9.900
10.00
329,300
+0.11(+1.11%)
Dec 29, 2003
9.950
9.980
9.790
9.890
154,300
-0.04(-0.40%)
Dec 26, 2003
9.700
9.940
9.700
9.930
32,700
+0.23(+2.37%)
Dec 24, 2003
9.800
9.990
9.700
9.700
89,800
-0.15(-1.52%)
Dec 23, 2003
9.530
9.980
9.530
9.850
330,300
+0.27(+2.82%)
Dec 22, 2003
9.100
9.740
9.100
9.580
468,400
+0.48(+5.27%)
Dec 19, 2003
9.100
9.160
8.940
9.100
139,800
-0.06(-0.66%)
Dec 18, 2003
9.010
9.160
8.980
9.160
287,400
+0.16(+1.78%)
Dec 17, 2003
9.350
9.350
8.930
9.000
274,500
-0.35(-3.74%)
Dec 16, 2003
9.060
9.350
8.940
9.350
267,000
+0.34(+3.77%)
Dec 15, 2003
9.100
9.360
9.010
9.010
418,800
-0.03(-0.33%)
Dec 12, 2003
8.890
9.100
8.850
9.040
300,100
+0.24(+2.73%)
Dec 11, 2003
8.470
8.870
8.410
8.800
280,500
+0.23(+2.68%)
Dec 10, 2003
8.600
8.640
8.450
8.570
91,000
+0.03(+0.35%)
Dec 09, 2003
8.540
8.740
8.530
8.540
250,300
+0.10(+1.18%)
Dec 08, 2003
8.230
8.540
8.230
8.440
195,900
+0.31(+3.81%)
Dec 05, 2003
8.000
8.250
7.850
8.130
382,900
+0.16(+2.01%)
Dec 04, 2003
8.220
8.220
7.870
7.970
542,400
-0.61(-7.11%)
Dec 03, 2003
8.980
9.090
8.550
8.580
247,500
-0.39(-4.35%)
Dec 02, 2003
8.640
9.020
8.570
8.970
252,900
+0.40(+4.67%)
Dec 01, 2003
8.490
8.740
8.410
8.570
140,600
+0.17(+2.02%)
Nov 28, 2003
8.380
8.430
8.300
8.400
33,000
+0.05(+0.60%)
Nov 26, 2003
8.350
8.380
8.220
8.350
86,700
+0.02(+0.24%)
Nov 25, 2003
8.140
8.140
8.070
8.330
172,100
+0.09(+1.09%)
Nov 24, 2003
7.900
8.250
7.900
8.240
218,000
+0.36(+4.57%)
Nov 21, 2003
8.200
8.200
8.100
7.880
127,400
-0.22(-2.72%)
Nov 20, 2003
8.040
8.110
8.010
8.100
113,900
+0.05(+0.62%)
Nov 19, 2003
7.790
8.090
7.790
8.050
136,800
+0.35(+4.55%)
Nov 18, 2003
8.000
8.000
7.710
7.700
118,200
-0.38(-4.70%)
Nov 17, 2003
7.790
8.180
7.790
8.080
160,700
+0.13(+1.64%)
Nov 14, 2003
8.240
8.240
7.950
7.950
103,500
-0.24(-2.93%)
Nov 13, 2003
8.160
8.250
8.050
8.190
133,900
+0.02(+0.24%)
Nov 12, 2003
7.790
8.090
7.790
8.170
152,800
+0.28(+3.55%)
Nov 11, 2003
8.070
8.070
8.070
7.890
169,900
-0.08(-1.00%)
Nov 10, 2003
8.050
8.050
7.970
7.970
85,900
-0.08(-0.99%)
Nov 07, 2003
8.100
8.200
8.010
8.050
87,200
-0.02(-0.25%)
Nov 06, 2003
8.000
8.070
8.000
8.070
92,300
+0.10(+1.25%)
Nov 05, 2003
8.000
8.100
7.980
7.970
177,700
-0.03(-0.38%)
Nov 04, 2003
8.000
8.020
7.930
8.000
159,614
-0.04(-0.50%)
Nov 03, 2003
7.920
8.050
7.910
8.040
214,932
+0.13(+1.64%)
Oct 31, 2003
8.000
8.000
7.900
7.910
137,700
-0.03(-0.38%)
Oct 30, 2003
7.900
8.050
7.820
7.940
286,600
+0.22(+2.85%)
Oct 29, 2003
7.730
7.800
7.620
7.720
160,200
+0.05(+0.65%)
Oct 28, 2003
7.740
7.740
7.570
7.670
173,900
+0.02(+0.26%)
Oct 27, 2003
7.450
7.750
7.450
7.650
154,100
+0.30(+4.08%)
Oct 24, 2003
7.300
7.450
7.260
7.350
91,100
+0.00(+0.00%)
Oct 23, 2003
7.300
7.490
7.260
7.350
75,200
-0.05(-0.68%)
Oct 22, 2003
7.610
7.650
7.350
7.400
118,000
-0.30(-3.90%)
Oct 21, 2003
7.600
7.600
7.480
7.700
177,700
+0.11(+1.45%)
Oct 20, 2003
7.340
7.700
7.340
7.590
239,300
+0.39(+5.42%)
Oct 17, 2003
7.350
7.390
7.170
7.200
341,600
-0.28(-3.74%)
Oct 16, 2003
7.470
7.490
7.420
7.480
137,500
-0.05(-0.66%)
Oct 15, 2003
7.700
7.740
7.350
7.530
345,700
-0.17(-2.21%)
Oct 14, 2003
7.850
7.850
7.690
7.700
378,100
-0.05(-0.65%)
Oct 13, 2003
7.740
7.920
7.740
7.750
331,300
+0.01(+0.13%)
Oct 10, 2003
7.650
7.780
7.650
7.740
151,500
+0.08(+1.04%)
Oct 09, 2003
7.550
7.950
7.550
7.660
301,400
+0.16(+2.13%)
Oct 08, 2003
7.450
7.520
7.430
7.500
121,100
+0.00(+0.00%)
Oct 07, 2003
7.450
7.500
7.350
7.500
115,500
+0.05(+0.67%)
Oct 06, 2003
7.500
7.500
7.420
7.450
151,700
-0.05(-0.67%)
Oct 03, 2003
7.250
7.530
7.250
7.500
211,700
+0.26(+3.59%)
Oct 02, 2003
7.080
7.240
7.080
7.240
141,500
+0.06(+0.84%)
Oct 01, 2003
7.080
7.200
7.040
7.180
159,800
+0.10(+1.41%)
Sep 30, 2003
7.050
7.170
6.950
7.080
173,500
+0.02(+0.28%)
Sep 29, 2003
7.010
7.090
6.950
7.060
188,300
+0.06(+0.86%)
Sep 26, 2003
7.080
7.100
6.900
7.000
111,300
-0.08(-1.13%)
Sep 25, 2003
7.340
7.340
6.800
7.080
339,800
-0.24(-3.28%)
Sep 24, 2003
7.410
7.420
7.200
7.320
206,300
-0.03(-0.41%)
Sep 23, 2003
7.240
7.450
7.100
7.350
327,300
+0.11(+1.52%)
Sep 22, 2003
7.190
7.190
7.100
7.240
312,200
+0.00(+0.00%)
Sep 19, 2003
7.100
7.320
7.100
7.240
380,700
+0.09(+1.26%)
Sep 18, 2003
6.900
7.190
6.800
7.150
619,700
+0.35(+5.15%)
Sep 17, 2003
6.750
6.950
6.750
6.800
282,400
-0.01(-0.15%)
Sep 16, 2003
6.460
6.880
6.450
6.810
491,700
+0.42(+6.57%)
Sep 15, 2003
6.350
6.400
6.070
6.390
140,600
+0.05(+0.79%)
Sep 12, 2003
6.180
6.400
6.170
6.340
181,100
+0.00(+0.00%)
Sep 11, 2003
6.350
6.440
6.250
6.340
78,900
+0.04(+0.63%)
Sep 10, 2003
6.400
6.450
6.160
6.300
157,300
-0.17(-2.63%)
Sep 09, 2003
6.410
6.490
6.360
6.470
222,000
+0.02(+0.31%)
Sep 08, 2003
6.350
6.490
6.340
6.450
87,300
+0.08(+1.26%)
Sep 05, 2003
6.480
6.480
6.290
6.370
151,100
-0.11(-1.70%)
Sep 04, 2003
6.340
6.480
6.260
6.480
215,600
+0.13(+2.05%)
Sep 03, 2003
6.270
6.400
6.250
6.350
477,200
+0.02(+0.32%)
Sep 02, 2003
6.260
6.370
6.250
6.330
203,600
+0.00(+0.00%)
Aug 29, 2003
6.350
6.400
6.250
6.330
176,400
-0.07(-1.09%)
Aug 28, 2003
6.500
6.500
6.290
6.400
274,600
-0.10(-1.54%)
Aug 27, 2003
6.270
6.500
6.270
6.500
519,000
+0.22(+3.50%)
Aug 26, 2003
6.000
6.300
5.960
6.280
464,700
+0.25(+4.15%)
Aug 25, 2003
6.110
6.150
5.920
6.030
210,800
-0.12(-1.95%)
Aug 22, 2003
6.340
6.390
6.100
6.150
240,900
-0.18(-2.84%)
Aug 21, 2003
6.150
6.400
5.990
6.330
399,400
+0.34(+5.68%)
Aug 20, 2003
5.980
6.130
5.910
5.990
399,800
+0.09(+1.53%)
Aug 19, 2003
5.800
6.100
5.800
5.900
999,400
+0.07(+1.20%)
Aug 18, 2003
5.740
5.840
5.520
5.830
267,700
+0.19(+3.37%)
Aug 15, 2003
5.700
5.700
5.500
5.640
67,000
-0.11(-1.91%)
Aug 14, 2003
5.370
5.750
5.310
5.750
206,300
+0.44(+8.29%)
Aug 13, 2003
5.300
5.380
5.250
5.310
59,900
+0.05(+0.95%)
Aug 12, 2003
5.250
5.320
5.220
5.260
148,100
+0.01(+0.19%)
Aug 11, 2003
5.160
5.270
5.110
5.250
60,600
+0.12(+2.34%)
Aug 08, 2003
5.150
5.160
5.050
5.130
94,200
+0.03(+0.59%)
Aug 07, 2003
5.040
5.150
5.030
5.100
370,400
+0.04(+0.79%)
Aug 06, 2003
5.130
5.150
5.050
5.060
256,500
-0.03(-0.59%)
Aug 05, 2003
5.080
5.250
5.000
5.090
129,700
-0.01(-0.20%)
Aug 04, 2003
5.270
5.270
5.050
5.100
249,100
-0.07(-1.35%)
Aug 01, 2003
5.100
5.300
4.950
5.170
177,300
+0.22(+4.44%)
Jul 31, 2003
5.490
5.560
4.900
4.950
525,500
-0.37(-6.95%)
Jul 30, 2003
5.600
5.820
5.310
5.320
584,600
-0.18(-3.27%)
Jul 29, 2003
5.400
5.500
5.210
5.500
219,200
+0.15(+2.80%)
Jul 28, 2003
5.270
5.430
5.250
5.350
329,000
+0.18(+3.48%)
Jul 25, 2003
5.040
5.210
5.040
5.170
374,300
+0.18(+3.61%)
Jul 24, 2003
5.100
5.350
4.980
4.990
203,100
-0.06(-1.19%)
Jul 23, 2003
5.010
5.130
4.970
5.050
237,800
-0.12(-2.32%)
Jul 22, 2003
5.200
5.200
5.080
5.170
107,900
-0.01(-0.19%)
Jul 21, 2003
5.230
5.240
5.060
5.180
261,400
+0.02(+0.39%)
Jul 18, 2003
5.110
5.200
5.050
5.160
69,600
+0.06(+1.18%)
Jul 17, 2003
5.190
5.200
5.050
5.100
96,500
-0.09(-1.73%)
Jul 16, 2003
5.140
5.200
5.100
5.190
180,600
+0.00(+0.00%)
Jul 15, 2003
5.200
5.200
5.080
5.190
179,400
-0.01(-0.19%)
Jul 14, 2003
5.180
5.200
5.040
5.200
140,100
+0.02(+0.39%)
Jul 11, 2003
5.200
5.200
5.140
5.180
108,700
-0.03(-0.58%)
Jul 10, 2003
4.990
5.250
4.950
5.210
293,200
+0.23(+4.62%)
Jul 09, 2003
5.000
5.000
4.850
4.980
192,800
-0.01(-0.20%)
Jul 08, 2003
4.680
4.990
4.650
4.990
186,000
+0.39(+8.48%)
Jul 07, 2003
4.580
4.650
4.530
4.600
131,500
+0.09(+2.00%)
Jul 03, 2003
4.580
4.600
4.500
4.510
37,900
-0.16(-3.43%)
Jul 02, 2003
4.610
4.690
4.500
4.670
154,200
+0.09(+1.97%)
Jul 01, 2003
4.300
4.600
4.300
4.580
204,600
+0.33(+7.76%)
Jun 30, 2003
4.600
4.690
4.250
4.250
229,600
-0.30(-6.59%)
Jun 27, 2003
4.650
4.650
4.510
4.550
81,000
-0.10(-2.15%)
Jun 26, 2003
4.610
4.650
4.590
4.650
101,800
+0.09(+1.97%)
Jun 25, 2003
4.500
4.640
4.400
4.560
102,200
+0.06(+1.33%)
Jun 24, 2003
4.630
4.690
4.490
4.500
312,200
-0.13(-2.81%)
Jun 23, 2003
4.720
4.720
4.570
4.630
61,400
-0.09(-1.91%)
Jun 20, 2003
4.730
4.790
4.580
4.720
193,700
+0.03(+0.64%)
Jun 19, 2003
4.700
4.770
4.640
4.690
103,800
+0.09(+1.96%)
Jun 18, 2003
4.530
4.720
4.530
4.600
140,100
+0.02(+0.44%)
Jun 17, 2003
4.600
4.650
4.460
4.580
124,400
-0.01(-0.22%)
Jun 16, 2003
4.320
4.600
4.320
4.590
128,000
+0.22(+5.03%)
Jun 13, 2003
4.390
4.400
4.210
4.370
30,700
+0.05(+1.16%)
Jun 12, 2003
4.250
4.400
4.210
4.320
33,900
+0.13(+3.10%)
Jun 11, 2003
4.500
4.500
4.090
4.190
187,900
-0.21(-4.77%)
Jun 10, 2003
4.490
4.500
4.200
4.400
59,700
-0.03(-0.68%)
Jun 09, 2003
4.500
4.530
4.400
4.430
170,900
-0.03(-0.67%)
Jun 06, 2003
4.620
4.630
4.460
4.460
47,900
-0.12(-2.62%)
Jun 05, 2003
4.520
4.620
4.410
4.580
44,500
-0.01(-0.22%)
Jun 04, 2003
4.580
4.630
4.430
4.590
35,300
+0.04(+0.88%)
Jun 03, 2003
4.600
4.690
4.450
4.550
80,500
-0.03(-0.66%)
Jun 02, 2003
4.600
4.730
4.450
4.580
126,400
+0.04(+0.88%)
May 30, 2003
4.290
4.550
4.290
4.540
181,500
+0.29(+6.82%)
May 29, 2003
4.230
4.370
4.230
4.250
69,500
+0.02(+0.47%)
May 28, 2003
4.230
4.340
4.230
4.230
181,200
-0.10(-2.31%)
May 27, 2003
4.310
4.440
4.250
4.330
87,900
-0.03(-0.69%)
May 23, 2003
4.200
4.380
4.000
4.360
1,009,800
+0.19(+4.56%)
May 22, 2003
4.000
4.180
4.000
4.170
128,600
+0.17(+4.25%)
May 21, 2003
3.990
4.020
3.960
4.000
175,400
+0.01(+0.25%)
May 20, 2003
4.000
4.050
3.960
3.990
188,300
-0.01(-0.25%)
May 19, 2003
4.000
4.050
3.990
4.000
249,000
+0.04(+1.01%)
May 16, 2003
4.000
4.040
3.960
3.960
117,600
-0.05(-1.25%)
May 15, 2003
3.980
4.040
3.980
4.010
43,400
+0.04(+1.01%)
May 14, 2003
3.990
4.020
3.920
3.970
55,100
+0.00(+0.00%)
May 13, 2003
4.000
4.000
3.900
3.970
61,000
-0.12(-2.93%)
May 12, 2003
4.050
4.090
4.010
4.090
94,900
+0.04(+0.99%)
May 09, 2003
4.050
4.050
4.000
4.050
266,100
+0.01(+0.25%)
May 08, 2003
4.030
4.050
4.000
4.040
27,700
+0.01(+0.25%)
May 07, 2003
3.920
4.040
3.920
4.030
53,400
+0.08(+2.03%)
May 06, 2003
3.940
4.020
3.900
3.950
649,900
-0.05(-1.25%)
May 05, 2003
4.010
4.050
3.900
4.000
362,900
+0.02(+0.50%)
May 02, 2003
3.980
4.040
3.900
3.980
61,700
+0.05(+1.27%)
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.