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
Thor Industries
(NY:
THO
)
94.00
-1.64 (-1.71%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 28, 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
20.43
20.86
20.06
20.39
664,460
-0.04(-0.18%)
Apr 29, 2004
20.51
21.08
20.24
20.43
663,094
-0.32(-1.55%)
Apr 28, 2004
20.93
20.97
20.50
20.75
846,694
-0.18(-0.87%)
Apr 27, 2004
21.21
21.30
20.79
20.94
474,165
-0.28(-1.31%)
Apr 26, 2004
21.51
22.09
21.16
21.21
306,411
-0.23(-1.06%)
Apr 23, 2004
21.82
21.94
21.15
21.44
262,969
-0.45(-2.04%)
Apr 22, 2004
21.62
21.96
21.27
21.89
333,459
+0.27(+1.25%)
Apr 21, 2004
21.15
21.84
20.97
21.62
293,570
+0.61(+2.93%)
Apr 20, 2004
21.67
21.89
20.90
21.00
361,873
-0.64(-2.94%)
Apr 19, 2004
21.64
21.81
21.33
21.64
312,012
+0.01(+0.03%)
Apr 16, 2004
21.53
21.84
21.41
21.63
345,071
+0.11(+0.51%)
Apr 15, 2004
21.78
21.89
21.13
21.52
396,708
-0.26(-1.18%)
Apr 14, 2004
21.43
21.78
21.24
21.78
567,058
+0.34(+1.57%)
Apr 13, 2004
22.44
22.44
21.26
21.44
453,947
-0.52(-2.37%)
Apr 12, 2004
21.95
22.50
21.76
21.96
766,506
+0.02(+0.10%)
Apr 08, 2004
22.62
22.80
21.80
21.94
508,454
-0.56(-2.47%)
Apr 07, 2004
22.58
22.74
22.19
22.50
339,197
-0.16(-0.71%)
Apr 06, 2004
23.01
23.01
22.12
22.66
538,644
-0.34(-1.50%)
Apr 05, 2004
22.03
23.04
21.98
23.00
1,203,104
+0.97(+4.39%)
Apr 02, 2004
20.50
22.06
20.50
22.03
1,973,845
+2.27(+11.48%)
Apr 01, 2004
19.98
19.98
19.60
19.76
4,855,312
+0.10(+0.52%)
Mar 31, 2004
19.33
19.76
19.30
19.66
824,564
+0.40(+2.09%)
Mar 30, 2004
19.49
19.49
18.85
19.26
806,122
+0.78(+4.24%)
Mar 29, 2004
18.59
18.93
18.14
18.48
529,081
+0.25(+1.37%)
Mar 26, 2004
18.56
18.56
17.99
18.23
695,470
-0.33(-1.78%)
Mar 25, 2004
17.17
18.69
17.17
18.56
907,348
+1.46(+8.57%)
Mar 24, 2004
18.10
18.23
16.10
17.09
1,701,176
-1.01(-5.58%)
Mar 23, 2004
18.30
18.34
18.02
18.10
645,608
+0.19(+1.06%)
Mar 22, 2004
18.48
18.48
17.89
17.91
599,844
-0.50(-2.70%)
Mar 19, 2004
18.56
18.62
18.32
18.41
587,413
+0.04(+0.20%)
Mar 18, 2004
19.04
19.04
17.78
18.37
756,397
-0.67(-3.50%)
Mar 17, 2004
18.67
19.27
18.67
19.04
366,245
+0.54(+2.93%)
Mar 16, 2004
19.22
19.24
18.32
18.50
690,962
+0.01(+0.08%)
Mar 15, 2004
19.07
19.07
18.01
18.48
717,054
-0.64(-3.33%)
Mar 12, 2004
18.67
19.36
18.58
19.12
469,111
+0.80(+4.35%)
Mar 11, 2004
19.22
19.22
17.78
18.32
726,889
-0.97(-5.01%)
Mar 10, 2004
19.95
20.02
19.05
19.29
798,882
-0.77(-3.83%)
Mar 09, 2004
20.23
20.47
19.87
20.06
857,486
-0.48(-2.32%)
Mar 08, 2004
21.81
21.81
20.46
20.53
571,157
-1.28(-5.87%)
Mar 05, 2004
21.52
22.11
21.48
21.81
360,644
+0.29(+1.36%)
Mar 04, 2004
21.67
21.70
21.27
21.52
215,840
+0.10(+0.44%)
Mar 03, 2004
21.59
21.73
21.41
21.43
235,784
-0.16(-0.75%)
Mar 02, 2004
22.20
22.25
21.55
21.59
240,702
-0.47(-2.12%)
Mar 01, 2004
22.03
22.09
21.49
22.06
278,679
+0.32(+1.48%)
Feb 27, 2004
21.89
22.09
21.61
21.73
391,517
+0.02(+0.10%)
Feb 26, 2004
21.78
21.95
21.27
21.71
427,445
+0.29(+1.37%)
Feb 25, 2004
21.48
21.54
20.97
21.42
362,556
+0.27(+1.28%)
Feb 24, 2004
20.86
21.46
20.79
21.15
321,984
+0.11(+0.52%)
Feb 23, 2004
21.92
22.11
20.78
21.04
602,850
-0.56(-2.58%)
Feb 20, 2004
22.46
22.55
20.98
21.59
1,205,017
-0.93(-4.13%)
Feb 19, 2004
23.44
23.65
22.52
22.52
461,051
-0.73(-3.15%)
Feb 18, 2004
24.01
24.02
23.06
23.26
415,697
-0.78(-3.26%)
Feb 17, 2004
23.83
24.12
23.59
24.04
304,635
+0.16(+0.67%)
Feb 13, 2004
24.99
25.04
22.84
23.88
1,126,604
-1.11(-4.45%)
Feb 12, 2004
25.15
25.38
24.93
24.99
324,170
-0.15(-0.58%)
Feb 11, 2004
24.82
25.36
24.80
25.14
790,412
+0.35(+1.42%)
Feb 10, 2004
22.44
24.85
22.41
24.79
2,115,644
+2.53(+11.38%)
Feb 09, 2004
22.00
22.46
21.59
22.25
803,253
-0.27(-1.20%)
Feb 06, 2004
22.47
22.67
22.36
22.52
364,879
+0.09(+0.39%)
Feb 05, 2004
22.27
22.55
21.97
22.44
398,075
+0.34(+1.56%)
Feb 04, 2004
22.36
22.40
21.98
22.09
386,053
-0.26(-1.15%)
Feb 03, 2004
22.47
22.67
22.33
22.35
313,651
+0.11(+0.49%)
Feb 02, 2004
22.18
22.49
21.68
22.24
390,834
+0.28(+1.27%)
Jan 30, 2004
22.36
22.51
21.96
21.96
298,761
-0.32(-1.45%)
Jan 29, 2004
22.77
22.77
22.03
22.28
405,998
-0.48(-2.12%)
Jan 28, 2004
23.39
23.57
22.74
22.77
660,225
+0.55(+2.47%)
Jan 27, 2004
22.55
22.69
22.10
22.22
516,104
+10.90(+96.28%)
Jan 26, 2004
11.45
11.57
11.24
11.32
484,411
-0.13(-1.13%)
Jan 23, 2004
11.40
11.45
11.30
11.45
279,772
+0.05(+0.48%)
Jan 22, 2004
11.46
11.46
11.29
11.39
509,000
-0.07(-0.59%)
Jan 21, 2004
11.20
11.46
11.17
11.46
586,320
+0.35(+3.18%)
Jan 20, 2004
11.14
11.33
11.11
11.11
946,964
+0.13(+1.18%)
Jan 16, 2004
10.87
11.02
10.87
10.98
546,157
+0.15(+1.39%)
Jan 15, 2004
10.72
10.93
10.61
10.83
560,911
+0.11(+1.02%)
Jan 14, 2004
10.61
10.72
10.56
10.72
459,275
+0.15(+1.42%)
Jan 13, 2004
10.58
10.60
10.43
10.57
531,677
+0.01(+0.07%)
Jan 12, 2004
10.44
10.56
10.32
10.56
542,879
+0.23(+2.20%)
Jan 09, 2004
10.63
10.63
10.33
10.33
273,761
-0.33(-3.09%)
Jan 08, 2004
10.86
10.86
10.63
10.66
374,578
-0.08(-0.73%)
Jan 07, 2004
10.56
10.75
10.52
10.74
498,071
+0.27(+2.55%)
Jan 06, 2004
10.56
10.67
10.47
10.48
654,077
-0.07(-0.64%)
Jan 05, 2004
10.34
10.56
10.32
10.54
659,815
+0.42(+4.20%)
Jan 02, 2004
10.41
10.41
10.07
10.12
428,948
-0.17(-1.65%)
Dec 31, 2003
10.39
10.40
10.24
10.29
410,369
-0.02(-0.23%)
Dec 30, 2003
10.46
10.46
10.29
10.31
525,939
-0.11(-1.02%)
Dec 29, 2003
10.41
10.49
10.35
10.42
688,503
+0.05(+0.53%)
Dec 26, 2003
10.40
10.42
10.34
10.36
146,989
-0.07(-0.65%)
Dec 24, 2003
10.47
10.48
10.38
10.43
110,652
-0.06(-0.59%)
Dec 23, 2003
10.53
10.58
10.45
10.49
364,469
-0.04(-0.37%)
Dec 22, 2003
10.43
10.53
10.42
10.53
445,068
+0.13(+1.21%)
Dec 19, 2003
10.50
10.51
10.30
10.41
577,031
-0.10(-0.94%)
Dec 18, 2003
10.47
10.55
10.41
10.50
526,213
+0.03(+0.26%)
Dec 17, 2003
10.26
10.52
10.23
10.48
675,388
+0.28(+2.78%)
Dec 16, 2003
10.38
10.38
10.08
10.19
822,105
-0.26(-2.45%)
Dec 15, 2003
10.83
10.85
10.45
10.45
626,756
-0.16(-1.55%)
Dec 12, 2003
10.94
10.94
10.53
10.61
763,090
-0.22(-2.03%)
Dec 11, 2003
10.39
10.89
10.38
10.83
1,979,446
+1.01(+10.24%)
Dec 10, 2003
10.09
10.15
9.791
9.827
775,932
-0.26(-2.54%)
Dec 09, 2003
9.864
10.10
9.804
10.08
919,096
+0.23(+2.38%)
Dec 08, 2003
9.891
10.00
9.758
9.849
598,068
-0.08(-0.79%)
Dec 05, 2003
9.718
10.04
9.708
9.928
668,011
+0.18(+1.88%)
Dec 04, 2003
9.654
9.877
9.641
9.745
1,125,647
-0.31(-3.09%)
Dec 03, 2003
10.60
10.65
10.05
10.06
1,293,675
-0.51(-4.85%)
Dec 02, 2003
10.80
10.86
10.57
10.57
806,532
-0.25(-2.32%)
Dec 01, 2003
11.08
11.20
10.82
10.82
918,004
-0.34(-3.05%)
Nov 28, 2003
10.94
11.16
10.94
11.16
192,616
+0.23(+2.06%)
Nov 26, 2003
11.09
11.09
10.86
10.93
304,362
-0.05(-0.42%)
Nov 25, 2003
11.01
11.03
10.93
10.98
286,603
-0.04(-0.40%)
Nov 24, 2003
10.72
11.05
10.72
11.02
517,470
+0.35(+3.24%)
Nov 21, 2003
10.50
10.71
10.50
10.68
383,867
+0.22(+2.06%)
Nov 20, 2003
10.41
10.55
10.40
10.46
693,420
-0.22(-2.07%)
Nov 19, 2003
10.82
10.82
10.67
10.68
350,808
-0.18(-1.68%)
Nov 18, 2003
10.83
11.06
10.83
10.87
426,762
+0.03(+0.32%)
Nov 17, 2003
10.76
10.83
10.69
10.83
738,774
-0.39(-3.51%)
Nov 14, 2003
11.39
11.49
11.21
11.23
421,571
-0.18(-1.62%)
Nov 13, 2003
11.33
11.43
11.26
11.41
366,655
+0.07(+0.60%)
Nov 12, 2003
11.07
11.26
11.02
11.34
550,529
+0.27(+2.45%)
Nov 11, 2003
11.24
11.24
10.89
11.07
621,292
-0.13(-1.19%)
Nov 10, 2003
11.49
11.49
11.19
11.21
323,760
-0.28(-2.47%)
Nov 07, 2003
11.66
11.73
11.49
11.49
602,713
-0.09(-0.77%)
Nov 06, 2003
11.25
11.67
11.20
11.58
844,782
+0.33(+2.90%)
Nov 05, 2003
12.04
12.12
11.20
11.25
1,576,180
-0.73(-6.07%)
Nov 04, 2003
12.04
12.12
11.96
11.98
485,656
-0.10(-0.86%)
Nov 03, 2003
11.79
12.12
11.79
12.08
800,562
+0.35(+2.98%)
Oct 31, 2003
11.60
11.82
11.60
11.73
795,330
+0.15(+1.26%)
Oct 30, 2003
11.70
11.71
11.58
11.59
428,948
-0.10(-0.88%)
Oct 29, 2003
11.38
11.74
11.38
11.69
631,947
+0.31(+2.68%)
Oct 28, 2003
11.24
11.38
11.22
11.38
385,780
+0.19(+1.67%)
Oct 27, 2003
11.07
11.23
11.07
11.20
373,485
+0.22(+1.97%)
Oct 24, 2003
11.02
11.06
10.91
10.98
316,383
-0.07(-0.66%)
Oct 23, 2003
10.98
11.14
10.98
11.06
489,602
-0.13(-1.15%)
Oct 22, 2003
11.59
11.60
11.10
11.18
584,681
-0.44(-3.76%)
Oct 21, 2003
11.34
11.62
11.33
11.62
695,333
+0.31(+2.70%)
Oct 20, 2003
10.99
11.32
10.99
11.32
432,773
+0.28(+2.54%)
Oct 17, 2003
11.45
11.45
10.95
11.04
683,858
-0.42(-3.71%)
Oct 16, 2003
11.40
11.47
11.40
11.46
273,215
+0.05(+0.48%)
Oct 15, 2003
11.53
11.57
11.34
11.40
419,112
-0.08(-0.72%)
Oct 14, 2003
11.68
11.68
11.40
11.49
863,907
-0.21(-1.77%)
Oct 13, 2003
11.62
11.82
11.62
11.69
614,461
+0.22(+1.91%)
Oct 10, 2003
11.35
11.51
11.28
11.47
771,833
+0.17(+1.47%)
Oct 09, 2003
11.35
11.41
11.18
11.31
1,221,000
+0.07(+0.59%)
Oct 08, 2003
11.55
11.55
11.16
11.24
1,129,199
-0.32(-2.80%)
Oct 07, 2003
11.62
11.62
11.29
11.57
662,820
-0.05(-0.47%)
Oct 06, 2003
11.11
11.61
11.16
11.62
1,129,746
+0.51(+4.61%)
Oct 03, 2003
10.98
11.24
10.97
11.11
1,531,919
+0.33(+3.06%)
Oct 02, 2003
10.59
10.85
10.57
10.78
1,416,076
+0.53(+5.18%)
Oct 01, 2003
9.886
10.31
9.864
10.25
551,622
+0.36(+3.67%)
Sep 30, 2003
9.782
10.11
9.736
9.886
478,946
+0.08(+0.84%)
Sep 29, 2003
9.699
9.833
9.580
9.804
663,367
+0.12(+1.21%)
Sep 26, 2003
10.07
10.09
9.677
9.686
518,016
-0.43(-4.22%)
Sep 25, 2003
10.10
10.25
10.03
10.11
503,536
+0.08(+0.84%)
Sep 24, 2003
10.39
10.40
10.04
10.03
396,435
-0.39(-3.74%)
Sep 23, 2003
10.40
10.61
10.35
10.42
525,939
+0.01(+0.12%)
Sep 22, 2003
10.61
10.65
10.28
10.41
244,801
-0.25(-2.30%)
Sep 19, 2003
10.69
10.75
10.58
10.65
841,776
-0.04(-0.36%)
Sep 18, 2003
10.31
10.69
10.31
10.69
448,619
+0.39(+3.75%)
Sep 17, 2003
10.22
10.40
10.17
10.30
688,776
+0.05(+0.54%)
Sep 16, 2003
10.13
10.30
10.13
10.25
532,223
+0.12(+1.16%)
Sep 15, 2003
10.12
10.17
10.07
10.13
594,243
+0.01(+0.14%)
Sep 12, 2003
10.02
10.12
9.853
10.12
750,796
+0.10(+0.97%)
Sep 11, 2003
10.06
10.06
9.820
10.02
795,057
-0.08(-0.83%)
Sep 10, 2003
10.39
10.39
10.10
10.10
514,738
-0.31(-2.97%)
Sep 09, 2003
10.33
10.43
10.29
10.41
552,988
+0.08(+0.80%)
Sep 08, 2003
10.32
10.39
10.16
10.33
477,580
+0.01(+0.12%)
Sep 05, 2003
10.34
10.40
10.20
10.32
692,874
+0.11(+1.09%)
Sep 04, 2003
9.937
10.22
9.855
10.21
746,698
+0.22(+2.24%)
Sep 03, 2003
10.48
10.59
9.956
9.983
1,362,525
-0.38(-3.67%)
Sep 02, 2003
9.963
10.47
9.963
10.36
596,975
+0.45(+4.50%)
Aug 29, 2003
9.747
10.01
9.736
9.917
303,815
+0.18(+1.84%)
Aug 28, 2003
9.644
9.837
9.644
9.738
550,256
+0.11(+1.16%)
Aug 27, 2003
9.535
9.690
9.513
9.626
571,566
+0.09(+0.96%)
Aug 26, 2003
9.289
9.535
9.242
9.535
418,292
+0.25(+2.66%)
Aug 25, 2003
9.196
9.328
9.141
9.288
422,391
+0.15(+1.60%)
Aug 22, 2003
9.196
9.269
9.072
9.141
325,946
-0.01(-0.12%)
Aug 21, 2003
9.123
9.196
8.976
9.152
498,891
+0.03(+0.32%)
Aug 20, 2003
8.735
9.139
8.713
9.123
727,846
+0.39(+4.44%)
Aug 19, 2003
8.491
8.739
8.491
8.735
315,290
+0.29(+3.45%)
Aug 18, 2003
8.263
8.524
8.263
8.444
310,919
+0.25(+2.99%)
Aug 15, 2003
8.098
8.296
8.098
8.199
148,082
+0.12(+1.45%)
Aug 14, 2003
8.007
8.129
7.985
8.082
160,104
+0.08(+0.94%)
Aug 13, 2003
7.935
8.012
7.906
8.007
181,688
+0.07(+0.90%)
Aug 12, 2003
7.878
7.959
7.805
7.935
186,606
+0.03(+0.42%)
Aug 11, 2003
7.783
7.924
7.783
7.902
142,072
+0.12(+1.55%)
Aug 08, 2003
7.823
7.842
7.747
7.781
146,716
+0.00(+0.05%)
Aug 07, 2003
7.803
7.842
7.657
7.778
403,266
-0.03(-0.35%)
Aug 06, 2003
7.915
7.915
7.609
7.805
619,106
-0.11(-1.39%)
Aug 05, 2003
7.888
7.994
7.842
7.915
313,924
+0.05(+0.58%)
Aug 04, 2003
7.961
7.961
7.741
7.869
492,061
-0.08(-1.01%)
Aug 01, 2003
8.049
8.049
7.939
7.950
417,746
-0.10(-1.23%)
Jul 31, 2003
7.988
8.226
7.919
8.049
252,997
+0.07(+0.92%)
Jul 30, 2003
8.180
8.193
7.915
7.975
284,417
-0.19(-2.29%)
Jul 29, 2003
8.071
8.195
8.016
8.162
207,917
+0.07(+0.91%)
Jul 28, 2003
8.043
8.144
7.975
8.089
144,531
+0.05(+0.57%)
Jul 25, 2003
7.924
8.065
7.915
8.043
205,458
+0.14(+1.76%)
Jul 24, 2003
8.025
8.025
7.904
7.904
394,249
-0.12(-1.51%)
Jul 23, 2003
8.017
8.025
7.875
8.025
384,960
+0.01(+0.09%)
Jul 22, 2003
7.924
8.027
7.897
8.017
328,405
+0.10(+1.29%)
Jul 21, 2003
7.915
7.942
7.838
7.915
291,247
-0.03(-0.32%)
Jul 18, 2003
7.878
7.974
7.763
7.941
311,192
+0.05(+0.67%)
Jul 17, 2003
8.162
8.180
7.842
7.888
457,089
-0.35(-4.20%)
Jul 16, 2003
8.235
8.376
8.162
8.233
237,970
-0.01(-0.16%)
Jul 15, 2003
8.327
8.382
8.193
8.246
260,101
-0.03(-0.38%)
Jul 14, 2003
8.254
8.391
8.232
8.277
210,375
+0.10(+1.19%)
Jul 11, 2003
8.144
8.186
8.045
8.180
285,510
+0.04(+0.45%)
Jul 10, 2003
8.272
8.274
8.027
8.144
418,019
-0.15(-1.77%)
Jul 09, 2003
8.211
8.336
8.147
8.290
456,269
+0.08(+0.96%)
Jul 08, 2003
8.096
8.272
8.094
8.211
409,823
+0.13(+1.65%)
Jul 07, 2003
7.705
8.208
7.705
8.078
734,403
+0.48(+6.28%)
Jul 03, 2003
7.732
7.732
7.533
7.600
287,969
-0.13(-1.70%)
Jul 02, 2003
7.478
7.732
7.474
7.732
319,662
+0.30(+4.04%)
Jul 01, 2003
7.467
7.476
7.262
7.432
340,153
-0.04(-0.51%)
Jun 30, 2003
7.549
7.628
7.448
7.470
463,919
-0.08(-1.04%)
Jun 27, 2003
7.650
7.774
7.503
7.549
477,580
-0.10(-1.32%)
Jun 26, 2003
7.512
7.686
7.503
7.650
295,619
+0.14(+1.90%)
Jun 25, 2003
7.479
7.578
7.456
7.507
218,299
+0.05(+0.66%)
Jun 24, 2003
7.421
7.509
7.355
7.457
416,926
+0.03(+0.37%)
Jun 23, 2003
7.567
7.573
7.393
7.430
360,371
-0.16(-2.05%)
Jun 20, 2003
7.439
7.644
7.439
7.586
298,078
+0.14(+1.92%)
Jun 19, 2003
7.549
7.723
7.437
7.443
277,860
-0.12(-1.60%)
Jun 18, 2003
7.494
7.608
7.393
7.564
290,701
+0.07(+0.93%)
Jun 17, 2003
7.684
7.732
7.335
7.494
887,950
-0.19(-2.48%)
Jun 16, 2003
7.439
7.721
7.439
7.684
361,464
+0.27(+3.68%)
Jun 13, 2003
7.701
7.701
7.293
7.412
983,302
-0.29(-3.73%)
Jun 12, 2003
7.604
7.756
7.604
7.699
591,511
+0.17(+2.24%)
Jun 11, 2003
7.439
7.642
7.423
7.531
684,131
+0.09(+1.26%)
Jun 10, 2003
7.533
7.534
7.386
7.437
569,927
-0.05(-0.66%)
Jun 09, 2003
7.611
7.686
7.386
7.487
569,654
-0.12(-1.61%)
Jun 06, 2003
7.723
7.941
7.567
7.609
745,878
+0.01(+0.10%)
Jun 05, 2003
7.320
7.714
7.287
7.602
717,190
+0.27(+3.72%)
Jun 04, 2003
7.137
7.351
7.119
7.329
636,318
+0.21(+2.96%)
Jun 03, 2003
7.046
7.210
6.927
7.119
787,953
+0.28(+4.15%)
Jun 02, 2003
7.412
7.503
6.813
6.835
1,221,546
-0.27(-3.74%)
May 30, 2003
6.735
7.156
6.735
7.101
732,490
+0.37(+5.55%)
May 29, 2003
6.694
6.790
6.683
6.727
381,955
+0.03(+0.49%)
May 28, 2003
6.341
6.817
6.341
6.694
855,984
+0.38(+6.03%)
May 27, 2003
6.354
6.460
6.299
6.314
254,910
-0.04(-0.60%)
May 23, 2003
6.217
6.359
6.195
6.352
227,042
+0.14(+2.21%)
May 22, 2003
6.140
6.305
6.122
6.215
349,715
+0.10(+1.68%)
May 21, 2003
6.136
6.175
6.078
6.112
304,088
-0.04(-0.68%)
May 20, 2003
6.085
6.268
6.085
6.154
684,131
+0.13(+2.22%)
May 19, 2003
6.295
6.323
6.003
6.021
1,005,979
-0.38(-5.87%)
May 16, 2003
6.550
6.568
6.396
6.396
452,171
-0.19(-2.89%)
May 15, 2003
6.515
6.588
6.407
6.586
425,396
+0.06(+0.98%)
May 14, 2003
6.665
6.680
6.499
6.522
456,543
-0.14(-2.14%)
May 13, 2003
6.665
6.738
6.605
6.665
455,996
+0.05(+0.69%)
May 12, 2003
6.515
6.652
6.451
6.619
333,596
+0.10(+1.60%)
May 09, 2003
6.323
6.607
6.321
6.515
642,876
+0.22(+3.52%)
May 08, 2003
6.295
6.381
6.277
6.294
208,736
-0.04(-0.64%)
May 07, 2003
6.352
6.403
6.305
6.334
484,957
-0.06(-0.94%)
May 06, 2003
6.244
6.403
6.235
6.394
409,276
+0.15(+2.34%)
May 05, 2003
6.259
6.402
6.217
6.248
612,002
+0.02(+0.26%)
May 02, 2003
5.801
6.294
5.792
6.231
1,082,479
+0.47(+8.10%)
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.