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
Range Resources
(NY:
RRC
)
37.22
-0.34 (-0.91%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2004
5.240
5.323
5.135
5.223
414,371
+0.01(+0.16%)
Apr 29, 2004
5.377
5.428
5.144
5.215
487,664
-0.17(-3.18%)
Apr 28, 2004
5.494
5.494
5.365
5.386
335,010
-0.10(-1.90%)
Apr 27, 2004
5.457
5.503
5.419
5.490
648,942
+0.08(+1.54%)
Apr 26, 2004
5.365
5.448
5.357
5.407
271,457
+0.04(+0.78%)
Apr 23, 2004
5.382
5.432
5.323
5.365
501,397
-0.02(-0.31%)
Apr 22, 2004
5.302
5.411
5.298
5.382
876,487
+0.06(+1.10%)
Apr 21, 2004
5.302
5.361
5.219
5.323
713,293
+0.00(+0.00%)
Apr 20, 2004
5.382
5.478
5.261
5.323
859,720
-0.05(-1.01%)
Apr 19, 2004
5.302
5.402
5.281
5.377
580,119
+0.07(+1.26%)
Apr 16, 2004
5.286
5.336
5.235
5.311
918,164
+0.03(+0.55%)
Apr 15, 2004
5.156
5.382
5.156
5.281
1,199,361
+0.13(+2.43%)
Apr 14, 2004
5.177
5.240
5.085
5.156
489,581
-0.06(-1.12%)
Apr 13, 2004
5.277
5.298
5.210
5.215
1,060,439
-0.05(-0.95%)
Apr 12, 2004
5.127
5.265
5.127
5.265
903,792
+0.12(+2.27%)
Apr 08, 2004
5.215
5.223
5.123
5.148
356,407
-0.07(-1.28%)
Apr 07, 2004
5.093
5.215
5.093
5.215
699,241
+0.09(+1.71%)
Apr 06, 2004
5.073
5.156
5.073
5.127
454,770
+0.03(+0.49%)
Apr 05, 2004
5.173
5.173
5.068
5.102
392,016
-0.07(-1.37%)
Apr 02, 2004
5.052
5.177
5.043
5.173
598,004
+0.14(+2.82%)
Apr 01, 2004
5.064
5.064
4.989
5.031
1,282,715
-0.03(-0.66%)
Mar 31, 2004
5.064
5.073
5.006
5.064
212,375
+0.00(+0.00%)
Mar 30, 2004
4.926
5.064
4.914
5.064
342,674
+0.14(+2.80%)
Mar 29, 2004
4.918
4.926
4.901
4.926
325,908
+0.02(+0.34%)
Mar 26, 2004
4.918
4.926
4.897
4.910
229,461
-0.01(-0.17%)
Mar 25, 2004
4.906
4.935
4.872
4.918
941,317
+0.01(+0.17%)
Mar 24, 2004
4.931
4.935
4.893
4.910
445,030
+0.00(+0.00%)
Mar 23, 2004
4.910
4.935
4.868
4.910
331,337
+0.00(+0.00%)
Mar 22, 2004
4.968
4.972
4.856
4.910
284,870
-0.08(-1.59%)
Mar 19, 2004
5.006
5.039
4.960
4.989
483,672
-0.02(-0.33%)
Mar 18, 2004
4.906
5.060
4.876
5.006
526,626
+0.08(+1.70%)
Mar 17, 2004
4.864
4.960
4.864
4.922
305,948
+0.04(+0.77%)
Mar 16, 2004
4.918
4.922
4.864
4.885
480,319
-0.04(-0.85%)
Mar 15, 2004
4.889
4.939
4.826
4.926
784,990
+0.05(+1.11%)
Mar 12, 2004
4.843
4.872
4.768
4.872
754,331
+0.03(+0.60%)
Mar 11, 2004
4.780
4.864
4.722
4.843
655,648
+0.02(+0.43%)
Mar 10, 2004
4.906
4.952
4.755
4.822
1,202,235
-0.09(-1.79%)
Mar 09, 2004
4.801
4.935
4.797
4.910
1,050,379
+0.10(+2.08%)
Mar 08, 2004
4.830
4.830
4.785
4.810
411,018
-0.01(-0.17%)
Mar 05, 2004
4.739
4.818
4.689
4.818
361,197
+0.08(+1.67%)
Mar 04, 2004
4.755
4.755
4.630
4.739
277,844
-0.00(-0.09%)
Mar 03, 2004
4.593
4.801
4.459
4.743
917,525
-0.06(-1.22%)
Mar 02, 2004
4.810
4.826
4.697
4.801
495,808
-0.01(-0.17%)
Mar 01, 2004
4.634
4.810
4.630
4.810
685,189
+0.18(+3.78%)
Feb 27, 2004
4.618
4.634
4.547
4.634
492,614
+0.00(+0.00%)
Feb 26, 2004
4.501
4.634
4.471
4.634
777,006
+0.15(+3.26%)
Feb 25, 2004
4.446
4.509
4.426
4.488
491,177
+0.06(+1.42%)
Feb 24, 2004
4.417
4.451
4.371
4.426
312,814
-0.03(-0.75%)
Feb 23, 2004
4.509
4.517
4.426
4.459
470,259
-0.05(-1.11%)
Feb 20, 2004
4.484
4.563
4.396
4.509
422,355
+0.01(+0.28%)
Feb 19, 2004
4.551
4.555
4.471
4.496
283,912
-0.03(-0.65%)
Feb 18, 2004
4.526
4.618
4.467
4.526
509,062
+0.04(+0.93%)
Feb 17, 2004
4.426
4.538
4.388
4.484
327,984
+0.08(+1.80%)
Feb 13, 2004
4.342
4.459
4.325
4.405
259,960
+0.08(+1.83%)
Feb 12, 2004
4.442
4.467
4.321
4.325
115,129
-0.14(-3.09%)
Feb 11, 2004
4.384
4.467
4.371
4.463
127,744
+0.09(+2.00%)
Feb 10, 2004
4.258
4.384
4.250
4.375
226,267
+0.14(+3.25%)
Feb 09, 2004
4.196
4.300
4.196
4.238
173,572
+0.06(+1.50%)
Feb 06, 2004
4.075
4.196
4.075
4.175
163,033
+0.09(+2.25%)
Feb 05, 2004
4.100
4.158
4.008
4.083
171,337
-0.01(-0.31%)
Feb 04, 2004
4.200
4.208
4.091
4.096
291,736
-0.12(-2.78%)
Feb 03, 2004
4.279
4.363
4.196
4.213
242,075
-0.05(-1.18%)
Feb 02, 2004
4.258
4.300
4.158
4.263
226,107
-0.04(-0.87%)
Jan 30, 2004
4.292
4.342
4.213
4.300
256,766
-0.01(-0.19%)
Jan 29, 2004
4.350
4.426
4.229
4.309
401,117
-0.08(-1.90%)
Jan 28, 2004
4.530
4.580
4.279
4.392
409,580
-0.18(-3.93%)
Jan 27, 2004
4.659
4.672
4.555
4.572
202,634
-0.07(-1.44%)
Jan 26, 2004
4.697
4.697
4.555
4.638
258,523
-0.07(-1.51%)
Jan 23, 2004
4.551
4.709
4.530
4.709
513,213
+0.20(+4.44%)
Jan 22, 2004
4.542
4.634
4.451
4.509
436,726
-0.03(-0.55%)
Jan 21, 2004
4.488
4.576
4.467
4.534
672,255
+0.11(+2.45%)
Jan 20, 2004
4.258
4.451
4.238
4.426
1,571,258
+0.20(+4.85%)
Jan 16, 2004
4.175
4.233
4.146
4.221
590,658
+0.07(+1.71%)
Jan 15, 2004
4.375
4.375
4.146
4.150
358,642
-0.23(-5.15%)
Jan 14, 2004
4.384
4.438
4.313
4.375
176,766
+0.03(+0.58%)
Jan 13, 2004
4.434
4.446
4.233
4.350
198,004
-0.09(-1.98%)
Jan 12, 2004
4.258
4.438
4.225
4.438
324,950
+0.22(+5.25%)
Jan 09, 2004
4.196
4.279
4.175
4.217
282,794
+0.02(+0.50%)
Jan 08, 2004
4.196
4.246
4.162
4.196
298,922
+0.03(+0.60%)
Jan 07, 2004
4.158
4.208
4.142
4.171
205,988
+0.01(+0.20%)
Jan 06, 2004
4.321
4.329
4.133
4.162
531,098
-0.14(-3.20%)
Jan 05, 2004
4.129
4.459
4.087
4.300
1,306,826
+0.34(+8.54%)
Jan 02, 2004
3.962
4.008
3.916
3.962
209,181
+0.02(+0.42%)
Dec 31, 2003
4.041
4.075
3.920
3.945
226,107
-0.13(-3.28%)
Dec 30, 2003
3.983
4.091
3.983
4.079
431,776
+0.10(+2.63%)
Dec 29, 2003
4.016
4.050
3.933
3.975
543,074
-0.06(-1.55%)
Dec 26, 2003
4.029
4.058
3.987
4.037
70,578
+0.03(+0.73%)
Dec 24, 2003
4.008
4.025
3.962
4.008
77,604
+0.00(+0.00%)
Dec 23, 2003
3.987
4.012
3.954
4.008
245,908
-0.01(-0.31%)
Dec 22, 2003
3.950
4.050
3.950
4.021
220,838
+0.01(+0.31%)
Dec 19, 2003
4.029
4.033
3.916
4.008
476,327
-0.06(-1.54%)
Dec 18, 2003
3.929
4.117
3.929
4.071
441,197
+0.08(+2.09%)
Dec 17, 2003
3.883
4.000
3.845
3.987
455,888
+0.05(+1.38%)
Dec 16, 2003
3.674
3.958
3.661
3.933
1,184,830
+0.23(+6.32%)
Dec 15, 2003
3.691
3.699
3.624
3.699
332,295
+0.01(+0.23%)
Dec 12, 2003
3.632
3.691
3.632
3.691
335,808
+0.07(+1.96%)
Dec 11, 2003
3.611
3.653
3.582
3.620
331,497
-0.01(-0.34%)
Dec 10, 2003
3.636
3.661
3.611
3.632
245,748
-0.05(-1.25%)
Dec 09, 2003
3.670
3.695
3.670
3.678
585,070
+0.00(+0.00%)
Dec 08, 2003
3.490
3.678
3.486
3.678
279,760
+0.15(+4.14%)
Dec 05, 2003
3.528
3.595
3.465
3.532
271,137
+0.00(+0.12%)
Dec 04, 2003
3.403
3.549
3.365
3.528
377,964
+0.14(+4.19%)
Dec 03, 2003
3.465
3.469
3.386
3.386
203,273
-0.08(-2.29%)
Dec 02, 2003
3.419
3.478
3.415
3.465
353,533
+0.05(+1.34%)
Dec 01, 2003
3.319
3.419
3.319
3.419
343,473
+0.12(+3.67%)
Nov 28, 2003
3.298
3.344
3.294
3.298
222,594
+0.00(+0.00%)
Nov 26, 2003
3.282
3.319
3.277
3.298
497,884
+0.02(+0.51%)
Nov 25, 2003
3.319
3.323
3.273
3.282
644,311
-0.04(-1.13%)
Nov 24, 2003
3.332
3.382
3.298
3.319
295,089
+0.02(+0.51%)
Nov 21, 2003
3.282
3.282
3.282
3.302
83,193
+0.04(+1.28%)
Nov 20, 2003
3.248
3.261
3.211
3.261
625,149
+0.00(+0.13%)
Nov 19, 2003
3.273
3.336
3.269
3.256
488,463
-0.04(-1.27%)
Nov 18, 2003
3.298
3.323
3.277
3.298
199,281
+0.00(+0.00%)
Nov 17, 2003
3.277
3.319
3.269
3.298
262,195
-0.03(-0.88%)
Nov 14, 2003
3.340
3.390
3.315
3.327
476,327
+0.01(+0.25%)
Nov 13, 2003
3.261
3.353
3.236
3.319
459,082
+0.08(+2.58%)
Nov 12, 2003
3.131
3.227
3.131
3.236
380,519
+0.08(+2.38%)
Nov 11, 2003
3.156
3.194
3.148
3.160
185,868
-0.02(-0.66%)
Nov 10, 2003
3.206
3.236
3.173
3.181
510,339
-0.03(-0.78%)
Nov 07, 2003
3.236
3.248
3.173
3.206
298,443
-0.00(-0.13%)
Nov 06, 2003
3.152
3.173
3.152
3.211
369,980
+0.07(+2.13%)
Nov 05, 2003
3.198
3.156
3.106
3.144
329,261
-0.02(-0.66%)
Nov 04, 2003
3.198
3.198
3.165
3.165
179,616
-0.06(-1.81%)
Nov 03, 2003
3.215
3.256
3.186
3.223
214,610
+0.03(+0.92%)
Oct 31, 2003
3.190
3.231
3.110
3.194
510,339
+0.01(+0.26%)
Oct 30, 2003
3.327
3.327
3.039
3.186
2,556,168
-0.14(-4.27%)
Oct 29, 2003
3.252
3.327
3.240
3.327
187,624
+0.07(+2.18%)
Oct 28, 2003
3.340
3.340
3.236
3.256
210,459
-0.06(-1.76%)
Oct 27, 2003
3.244
3.327
3.215
3.315
168,622
+0.08(+2.32%)
Oct 24, 2003
3.215
3.256
3.194
3.240
107,465
+0.01(+0.39%)
Oct 23, 2003
3.231
3.256
3.131
3.227
163,033
-0.01(-0.26%)
Oct 22, 2003
3.319
3.319
3.219
3.236
274,491
-0.09(-2.76%)
Oct 21, 2003
3.248
3.340
3.248
3.327
417,085
+0.08(+2.57%)
Oct 20, 2003
3.186
3.277
3.186
3.244
173,253
+0.06(+1.83%)
Oct 17, 2003
3.223
3.223
3.181
3.186
199,441
+0.01(+0.26%)
Oct 16, 2003
3.190
3.236
3.173
3.177
195,289
+0.00(+0.00%)
Oct 15, 2003
3.240
3.265
3.173
3.177
165,588
-0.08(-2.31%)
Oct 14, 2003
3.227
3.256
3.227
3.252
171,337
+0.01(+0.26%)
Oct 13, 2003
3.277
3.286
3.194
3.244
130,299
-0.03(-1.02%)
Oct 10, 2003
3.248
3.277
3.186
3.277
135,728
+0.01(+0.26%)
Oct 09, 2003
3.282
3.315
3.227
3.269
199,441
-0.01(-0.38%)
Oct 08, 2003
3.273
3.348
3.265
3.282
905,549
+0.02(+0.64%)
Oct 07, 2003
3.110
3.261
3.102
3.261
469,940
+0.15(+4.83%)
Oct 06, 2003
2.998
3.115
2.989
3.110
322,235
+0.10(+3.19%)
Oct 03, 2003
2.964
3.019
2.964
3.014
357,844
+0.05(+1.83%)
Oct 02, 2003
2.943
2.964
2.885
2.960
266,347
+0.04(+1.29%)
Oct 01, 2003
2.889
2.918
2.839
2.922
210,299
+0.07(+2.34%)
Sep 30, 2003
2.847
2.893
2.801
2.856
236,646
+0.02(+0.59%)
Sep 29, 2003
2.881
2.881
2.826
2.839
266,826
-0.00(-0.15%)
Sep 26, 2003
2.893
2.889
2.839
2.843
301,636
-0.05(-1.73%)
Sep 25, 2003
2.956
3.006
2.860
2.893
263,952
-0.09(-3.08%)
Sep 24, 2003
2.977
3.069
2.960
2.985
703,233
+0.03(+0.99%)
Sep 23, 2003
2.922
2.948
2.893
2.956
378,602
+0.03(+1.14%)
Sep 22, 2003
2.922
2.922
2.839
2.922
362,475
+0.01(+0.43%)
Sep 19, 2003
2.881
2.914
2.881
2.910
103,473
+0.02(+0.58%)
Sep 18, 2003
2.877
2.906
2.872
2.893
158,083
+0.01(+0.43%)
Sep 17, 2003
2.881
2.902
2.864
2.881
121,037
-0.01(-0.43%)
Sep 16, 2003
2.906
2.914
2.881
2.893
103,473
+0.01(+0.43%)
Sep 15, 2003
2.914
2.922
2.881
2.881
289,660
-0.01(-0.43%)
Sep 12, 2003
2.847
2.943
2.764
2.893
826,187
+0.08(+2.67%)
Sep 11, 2003
2.852
2.872
2.818
2.818
123,433
-0.03(-1.17%)
Sep 10, 2003
2.881
2.881
2.806
2.852
131,257
-0.05(-1.73%)
Sep 09, 2003
2.860
2.910
2.814
2.902
269,061
+0.05(+1.61%)
Sep 08, 2003
2.768
2.856
2.768
2.856
160,000
+0.09(+3.32%)
Sep 05, 2003
2.785
2.818
2.751
2.764
87,984
-0.03(-1.05%)
Sep 04, 2003
2.839
2.843
2.768
2.793
110,818
-0.04(-1.33%)
Sep 03, 2003
2.881
2.885
2.801
2.831
156,008
-0.05(-1.60%)
Sep 02, 2003
2.810
2.881
2.776
2.877
107,465
+0.08(+2.84%)
Aug 29, 2003
2.797
2.831
2.776
2.797
80,638
-0.02(-0.74%)
Aug 28, 2003
2.756
2.839
2.756
2.818
185,229
+0.04(+1.35%)
Aug 27, 2003
2.756
2.814
2.756
2.781
163,193
+0.05(+1.68%)
Aug 26, 2003
2.680
2.735
2.651
2.735
242,874
+0.03(+1.24%)
Aug 25, 2003
2.789
2.801
2.701
2.701
360,239
-0.10(-3.43%)
Aug 22, 2003
2.839
2.856
2.776
2.797
136,526
-0.06(-2.05%)
Aug 21, 2003
2.835
2.881
2.818
2.856
80,319
+0.02(+0.74%)
Aug 20, 2003
2.847
2.881
2.835
2.835
68,183
-0.03(-1.02%)
Aug 19, 2003
2.818
2.885
2.810
2.864
151,377
+0.03(+1.18%)
Aug 18, 2003
2.806
2.868
2.806
2.831
124,550
+0.03(+0.89%)
Aug 15, 2003
2.839
2.877
2.806
2.806
111,457
-0.03(-1.18%)
Aug 14, 2003
2.797
2.860
2.785
2.839
149,620
+0.04(+1.49%)
Aug 13, 2003
2.839
2.839
2.781
2.797
169,740
-0.04(-1.47%)
Aug 12, 2003
2.743
2.839
2.743
2.839
312,335
+0.10(+3.50%)
Aug 11, 2003
2.639
2.743
2.639
2.743
1,155,928
+0.08(+3.14%)
Aug 08, 2003
2.714
2.714
2.647
2.659
85,748
-0.04(-1.39%)
Aug 07, 2003
2.614
2.718
2.614
2.697
323,034
+0.09(+3.36%)
Aug 06, 2003
2.580
2.639
2.580
2.609
243,672
+0.03(+1.13%)
Aug 05, 2003
2.626
2.639
2.568
2.580
89,421
-0.05(-1.90%)
Aug 04, 2003
2.630
2.651
2.547
2.630
243,832
-0.02(-0.79%)
Aug 01, 2003
2.668
2.710
2.601
2.651
124,391
-0.05(-1.70%)
Jul 31, 2003
2.747
2.814
2.697
2.697
156,806
-0.03(-1.07%)
Jul 30, 2003
2.747
2.789
2.680
2.726
108,423
+0.02(+0.62%)
Jul 29, 2003
2.739
2.781
2.672
2.710
268,103
-0.05(-1.67%)
Jul 28, 2003
2.597
2.756
2.593
2.756
1,021,158
+0.14(+5.26%)
Jul 25, 2003
2.609
2.630
2.580
2.618
133,173
+0.03(+1.13%)
Jul 24, 2003
2.622
2.693
2.580
2.588
262,674
-0.04(-1.59%)
Jul 23, 2003
2.639
2.639
2.568
2.630
297,165
+0.01(+0.32%)
Jul 22, 2003
2.609
2.626
2.580
2.622
217,964
+0.02(+0.64%)
Jul 21, 2003
2.639
2.639
2.555
2.605
534,451
-0.02(-0.64%)
Jul 18, 2003
2.593
2.630
2.559
2.622
174,690
+0.03(+0.96%)
Jul 17, 2003
2.639
2.672
2.597
2.597
163,832
-0.05(-1.89%)
Jul 16, 2003
2.647
2.647
2.588
2.647
105,868
+0.00(+0.16%)
Jul 15, 2003
2.722
2.722
2.614
2.643
105,708
-0.07(-2.62%)
Jul 14, 2003
2.714
2.735
2.676
2.714
496,447
+0.00(+0.15%)
Jul 11, 2003
2.693
2.776
2.693
2.710
238,722
-0.00(-0.15%)
Jul 10, 2003
2.735
2.793
2.659
2.714
356,247
-0.01(-0.31%)
Jul 09, 2003
2.626
2.735
2.497
2.722
700,838
+0.09(+3.49%)
Jul 08, 2003
2.718
2.718
2.609
2.630
223,233
-0.09(-3.23%)
Jul 07, 2003
2.789
2.797
2.697
2.718
223,552
-0.04(-1.36%)
Jul 03, 2003
2.726
2.756
2.655
2.756
248,782
+0.02(+0.76%)
Jul 02, 2003
2.680
2.735
2.605
2.735
286,467
+0.04(+1.55%)
Jul 01, 2003
2.622
2.722
2.568
2.693
284,391
+0.08(+2.87%)
Jun 30, 2003
2.718
2.781
2.618
2.618
377,485
-0.10(-3.69%)
Jun 27, 2003
2.722
2.818
2.710
2.718
298,283
-0.02(-0.61%)
Jun 26, 2003
2.776
2.835
2.714
2.735
242,554
-0.04(-1.36%)
Jun 25, 2003
2.747
2.806
2.735
2.772
451,577
+0.03(+0.91%)
Jun 24, 2003
2.756
2.781
2.672
2.747
357,205
-0.02(-0.60%)
Jun 23, 2003
2.835
2.835
2.756
2.764
207,425
-0.06(-2.07%)
Jun 20, 2003
2.814
2.889
2.797
2.822
279,600
+0.02(+0.60%)
Jun 19, 2003
2.797
2.868
2.797
2.806
294,610
-0.01(-0.44%)
Jun 18, 2003
2.881
2.893
2.797
2.818
316,966
-0.07(-2.46%)
Jun 17, 2003
2.985
2.985
2.864
2.889
535,090
-0.06(-2.12%)
Jun 16, 2003
2.998
3.044
2.943
2.952
488,622
-0.02(-0.70%)
Jun 13, 2003
3.052
3.056
2.956
2.973
781,477
-0.08(-2.47%)
Jun 12, 2003
3.090
3.102
2.981
3.048
750,978
+0.02(+0.69%)
Jun 11, 2003
2.860
3.069
2.847
3.027
1,128,144
+0.21(+7.41%)
Jun 10, 2003
2.818
2.826
2.789
2.818
294,451
+0.02(+0.75%)
Jun 09, 2003
2.776
2.818
2.756
2.797
308,822
+0.02(+0.60%)
Jun 06, 2003
2.772
2.839
2.747
2.781
910,499
+0.05(+1.83%)
Jun 05, 2003
2.705
2.756
2.693
2.730
372,694
+0.02(+0.62%)
Jun 04, 2003
2.735
2.789
2.693
2.714
362,954
+0.01(+0.31%)
Jun 03, 2003
2.651
2.735
2.639
2.705
691,417
+0.07(+2.53%)
Jun 02, 2003
2.526
2.676
2.505
2.639
732,295
+0.13(+5.33%)
May 30, 2003
2.484
2.526
2.455
2.505
426,826
+0.05(+2.04%)
May 29, 2003
2.463
2.505
2.442
2.455
306,586
-0.02(-0.68%)
May 28, 2003
2.472
2.484
2.417
2.472
166,067
-0.03(-1.17%)
May 27, 2003
2.463
2.526
2.463
2.501
234,411
+0.03(+1.35%)
May 23, 2003
2.442
2.484
2.421
2.467
97,245
+0.00(+0.17%)
May 22, 2003
2.455
2.505
2.413
2.463
199,600
-0.01(-0.51%)
May 21, 2003
2.338
2.497
2.338
2.476
189,700
+0.13(+5.52%)
May 20, 2003
2.413
2.413
2.342
2.346
107,145
-0.05(-2.26%)
May 19, 2003
2.380
2.455
2.371
2.401
289,022
-0.01(-0.52%)
May 16, 2003
2.438
2.451
2.405
2.413
171,018
-0.05(-2.20%)
May 15, 2003
2.447
2.484
2.392
2.467
189,540
+0.01(+0.51%)
May 14, 2003
2.480
2.480
2.430
2.455
259,640
-0.00(-0.17%)
May 13, 2003
2.401
2.472
2.367
2.459
248,782
+0.04(+1.55%)
May 12, 2003
2.442
2.463
2.363
2.421
314,730
-0.04(-1.53%)
May 09, 2003
2.492
2.497
2.421
2.459
125,988
-0.01(-0.51%)
May 08, 2003
2.484
2.513
2.472
2.472
130,299
-0.05(-1.82%)
May 07, 2003
2.576
2.576
2.447
2.518
234,730
+0.00(+0.17%)
May 06, 2003
2.568
2.576
2.505
2.513
181,077
-0.04(-1.63%)
May 05, 2003
2.597
2.601
2.505
2.555
354,650
-0.05(-1.77%)
May 02, 2003
2.551
2.609
2.530
2.601
370,139
+0.06(+2.47%)
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.