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
TJX Companies
(NY:
TJX
)
110.22
+1.72 (+1.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
5.136
5.165
5.047
5.068
11,542,921
-0.04(-0.85%)
Apr 29, 2004
5.183
5.218
5.074
5.111
16,163,677
-0.07(-1.35%)
Apr 28, 2004
5.303
5.311
5.163
5.181
10,785,643
-0.12(-2.29%)
Apr 27, 2004
5.291
5.388
5.280
5.303
11,762,057
+0.01(+0.27%)
Apr 26, 2004
5.301
5.318
5.252
5.289
9,178,487
-0.01(-0.23%)
Apr 23, 2004
5.218
5.303
5.188
5.301
9,394,228
+0.08(+1.54%)
Apr 22, 2004
5.177
5.241
5.142
5.221
10,601,899
+0.03(+0.56%)
Apr 21, 2004
5.210
5.221
5.107
5.192
7,533,030
-0.04(-0.71%)
Apr 20, 2004
5.208
5.303
5.206
5.229
14,152,187
+0.06(+1.12%)
Apr 19, 2004
5.192
5.212
5.157
5.171
12,116,940
-0.05(-0.95%)
Apr 16, 2004
5.229
5.239
5.142
5.221
7,250,384
+0.03(+0.56%)
Apr 15, 2004
5.177
5.218
5.165
5.192
8,343,153
+0.02(+0.48%)
Apr 14, 2004
5.140
5.171
5.126
5.167
11,955,497
+0.03(+0.52%)
Apr 13, 2004
5.218
5.233
5.124
5.140
9,204,182
-0.06(-1.11%)
Apr 12, 2004
5.157
5.218
5.148
5.198
16,656,248
+0.04(+0.76%)
Apr 08, 2004
5.256
5.258
5.136
5.159
14,537,613
-0.06(-1.22%)
Apr 07, 2004
5.229
5.256
5.192
5.223
15,869,396
-0.01(-0.12%)
Apr 06, 2004
5.157
5.249
5.136
5.229
14,647,181
+0.04(+0.68%)
Apr 05, 2004
5.115
5.196
5.105
5.194
6,437,352
+0.06(+1.08%)
Apr 02, 2004
5.157
5.161
5.103
5.138
13,984,441
+0.05(+1.05%)
Apr 01, 2004
5.066
5.152
4.992
5.084
13,502,052
+0.02(+0.37%)
Mar 31, 2004
5.018
5.080
4.971
5.066
8,549,684
+0.07(+1.45%)
Mar 30, 2004
5.000
5.062
4.967
4.994
9,335,566
-0.01(-0.12%)
Mar 29, 2004
5.029
5.097
4.961
5.000
13,621,801
-0.03(-0.53%)
Mar 26, 2004
4.979
5.064
4.952
5.027
9,464,526
+0.05(+0.99%)
Mar 25, 2004
4.884
5.020
4.884
4.977
12,215,842
+0.10(+2.07%)
Mar 24, 2004
4.851
4.888
4.792
4.876
10,206,291
+0.04(+0.81%)
Mar 23, 2004
4.888
4.909
4.835
4.837
9,839,772
-0.05(-1.05%)
Mar 22, 2004
4.919
4.921
4.847
4.888
9,391,804
-0.05(-1.09%)
Mar 19, 2004
4.950
4.987
4.917
4.942
6,395,658
+0.00(+0.08%)
Mar 18, 2004
4.946
4.979
4.899
4.938
6,315,663
-0.01(-0.17%)
Mar 17, 2004
4.924
4.959
4.901
4.946
10,445,304
+0.02(+0.50%)
Mar 16, 2004
4.928
4.963
4.899
4.921
12,686,596
+0.05(+0.93%)
Mar 15, 2004
4.901
4.915
4.837
4.876
13,687,251
-0.02(-0.51%)
Mar 12, 2004
4.796
4.901
4.759
4.901
15,647,351
+0.11(+2.19%)
Mar 11, 2004
4.934
4.934
4.783
4.796
12,356,923
-0.14(-2.80%)
Mar 10, 2004
4.950
5.010
4.903
4.934
11,686,426
-0.01(-0.17%)
Mar 09, 2004
4.992
5.023
4.926
4.942
7,336,196
-0.04(-0.87%)
Mar 08, 2004
5.056
5.062
4.983
4.985
9,437,377
-0.08(-1.55%)
Mar 05, 2004
4.882
5.080
4.862
5.064
22,571,456
+0.19(+3.94%)
Mar 04, 2004
4.837
4.905
4.742
4.872
10,763,341
+0.00(+0.00%)
Mar 03, 2004
4.796
4.901
4.769
4.872
6,420,868
+0.05(+1.07%)
Mar 02, 2004
4.874
4.899
4.810
4.820
7,781,739
-0.06(-1.27%)
Mar 01, 2004
4.860
4.930
4.833
4.882
8,611,255
+0.02(+0.51%)
Feb 27, 2004
4.789
4.909
4.789
4.858
11,090,590
-0.00(-0.08%)
Feb 26, 2004
4.878
4.934
4.837
4.862
12,781,135
-0.04(-0.88%)
Feb 25, 2004
4.975
4.983
4.827
4.905
20,392,704
+0.02(+0.42%)
Feb 24, 2004
4.855
5.093
4.851
4.884
20,608,446
+0.05(+1.02%)
Feb 23, 2004
4.870
4.909
4.827
4.835
12,141,181
-0.04(-0.89%)
Feb 20, 2004
4.919
4.919
4.796
4.878
6,055,803
-0.02(-0.50%)
Feb 19, 2004
4.948
5.045
4.876
4.903
9,862,558
-0.04(-0.75%)
Feb 18, 2004
4.884
4.961
4.868
4.940
9,319,567
+0.06(+1.23%)
Feb 17, 2004
4.806
4.895
4.806
4.880
7,652,779
+0.12(+2.51%)
Feb 13, 2004
4.816
4.841
4.711
4.761
8,851,722
-0.06(-1.16%)
Feb 12, 2004
4.825
4.874
4.804
4.816
5,826,487
+0.00(+0.00%)
Feb 11, 2004
4.814
4.833
4.775
4.816
9,633,726
+0.01(+0.21%)
Feb 10, 2004
4.806
4.847
4.789
4.806
9,481,010
+0.00(+0.04%)
Feb 09, 2004
4.775
4.855
4.765
4.804
8,315,034
-0.01(-0.13%)
Feb 06, 2004
4.779
4.837
4.773
4.810
8,687,371
+0.03(+0.65%)
Feb 05, 2004
4.713
4.796
4.713
4.779
13,803,121
+0.10(+2.07%)
Feb 04, 2004
4.684
4.715
4.666
4.682
6,912,469
-0.00(-0.04%)
Feb 03, 2004
4.672
4.744
4.643
4.684
12,496,549
-0.02(-0.48%)
Feb 02, 2004
4.752
4.785
4.688
4.707
12,840,767
-0.04(-0.74%)
Jan 30, 2004
4.730
4.777
4.672
4.742
11,338,815
+0.01(+0.31%)
Jan 29, 2004
4.709
4.804
4.695
4.728
12,022,402
+0.02(+0.44%)
Jan 28, 2004
4.763
4.835
4.703
4.707
8,454,175
-0.04(-0.87%)
Jan 27, 2004
4.796
4.837
4.746
4.748
9,996,851
-0.04(-0.78%)
Jan 26, 2004
4.806
4.829
4.748
4.785
8,890,023
-0.04(-0.90%)
Jan 23, 2004
4.829
4.835
4.779
4.829
7,330,378
+0.00(+0.04%)
Jan 22, 2004
4.806
4.886
4.796
4.827
7,438,491
+0.00(+0.00%)
Jan 21, 2004
4.796
4.870
4.796
4.827
9,672,511
+0.00(+0.09%)
Jan 20, 2004
4.847
4.847
4.777
4.822
7,905,851
-0.04(-0.89%)
Jan 16, 2004
4.899
4.899
4.802
4.866
11,338,815
+0.00(+0.08%)
Jan 15, 2004
4.796
4.911
4.744
4.862
10,504,451
+0.02(+0.47%)
Jan 14, 2004
4.775
4.847
4.765
4.839
8,531,261
+0.07(+1.56%)
Jan 13, 2004
4.744
4.794
4.736
4.765
13,868,086
+0.02(+0.43%)
Jan 12, 2004
4.610
4.759
4.424
4.744
17,169,666
+0.13(+2.77%)
Jan 09, 2004
4.571
4.637
4.558
4.616
9,526,098
+0.05(+0.99%)
Jan 08, 2004
4.589
4.651
4.538
4.571
21,504,382
+0.12(+2.69%)
Jan 07, 2004
4.538
4.554
4.433
4.451
25,029,944
-0.10(-2.26%)
Jan 06, 2004
4.486
4.563
4.486
4.554
14,153,641
+0.02(+0.50%)
Jan 05, 2004
4.459
4.534
4.455
4.532
12,859,674
+0.07(+1.67%)
Jan 02, 2004
4.534
4.573
4.441
4.457
7,552,422
-0.09(-2.00%)
Dec 31, 2003
4.528
4.548
4.486
4.548
10,015,759
+0.02(+0.50%)
Dec 30, 2003
4.435
4.538
4.416
4.525
11,066,350
+0.09(+2.05%)
Dec 29, 2003
4.371
4.439
4.342
4.435
7,328,438
+0.04(+0.99%)
Dec 26, 2003
4.330
4.426
4.330
4.391
3,101,351
+0.08(+1.96%)
Dec 24, 2003
4.336
4.340
4.307
4.307
4,294,476
-0.03(-0.76%)
Dec 23, 2003
4.332
4.344
4.327
4.340
15,624,080
-0.01(-0.28%)
Dec 22, 2003
4.372
4.406
4.348
4.352
10,187,868
-0.00(-0.09%)
Dec 19, 2003
4.393
4.396
4.334
4.356
14,363,081
-0.04(-0.89%)
Dec 18, 2003
4.466
4.474
4.375
4.396
16,945,196
-0.09(-1.98%)
Dec 17, 2003
4.389
4.486
4.365
4.484
9,163,942
+0.09(+2.02%)
Dec 16, 2003
4.365
4.418
4.307
4.396
14,698,571
+0.03(+0.66%)
Dec 15, 2003
4.517
4.523
4.360
4.367
9,073,767
-0.09(-1.95%)
Dec 12, 2003
4.488
4.503
4.429
4.453
7,830,705
-0.04(-0.78%)
Dec 11, 2003
4.455
4.536
4.455
4.488
8,957,412
+0.03(+0.69%)
Dec 10, 2003
4.457
4.484
4.429
4.457
11,264,154
-0.01(-0.18%)
Dec 09, 2003
4.414
4.476
4.414
4.466
14,017,409
+0.05(+1.12%)
Dec 08, 2003
4.424
4.457
4.383
4.416
10,835,579
+0.00(+0.00%)
Dec 05, 2003
4.466
4.466
4.424
4.416
16,746,908
-0.08(-1.74%)
Dec 04, 2003
4.540
4.567
4.435
4.495
24,601,370
-0.04(-0.95%)
Dec 03, 2003
4.591
4.631
4.501
4.538
19,717,844
-0.05(-1.17%)
Dec 02, 2003
4.618
4.639
4.569
4.591
10,558,750
-0.05(-1.02%)
Dec 01, 2003
4.672
4.693
4.587
4.639
10,833,639
-0.02(-0.44%)
Nov 28, 2003
4.649
4.703
4.645
4.660
5,657,287
+0.01(+0.22%)
Nov 26, 2003
4.734
4.736
4.620
4.649
12,118,880
-0.11(-2.21%)
Nov 25, 2003
4.581
4.810
4.579
4.754
17,717,990
+0.14(+3.13%)
Nov 24, 2003
4.563
4.631
4.558
4.610
13,908,326
+0.05(+1.04%)
Nov 21, 2003
4.542
4.610
4.542
4.563
9,957,582
+0.02(+0.45%)
Nov 20, 2003
4.482
4.577
4.466
4.542
9,194,970
+0.05(+1.15%)
Nov 19, 2003
4.472
4.517
4.439
4.490
10,620,806
+0.02(+0.55%)
Nov 18, 2003
4.534
4.589
4.453
4.466
11,498,803
-0.07(-1.50%)
Nov 17, 2003
4.517
4.600
4.492
4.534
13,416,725
-0.06(-1.21%)
Nov 14, 2003
4.610
4.693
4.579
4.589
7,830,705
-0.04(-0.80%)
Nov 13, 2003
4.651
4.693
4.575
4.627
15,368,584
-0.04(-0.84%)
Nov 12, 2003
4.732
4.699
4.587
4.666
17,887,674
-0.07(-1.40%)
Nov 11, 2003
4.765
4.878
4.668
4.732
15,940,178
-0.07(-1.46%)
Nov 10, 2003
4.672
4.837
4.666
4.802
22,902,584
+0.11(+2.33%)
Nov 07, 2003
4.579
4.734
4.563
4.693
24,278,968
+0.11(+2.48%)
Nov 06, 2003
4.414
4.589
4.259
4.579
24,263,940
+0.32(+7.51%)
Nov 05, 2003
4.332
4.276
4.230
4.259
16,017,749
-0.01(-0.15%)
Nov 04, 2003
4.332
4.332
4.313
4.266
11,012,535
-0.09(-2.04%)
Nov 03, 2003
4.330
4.418
4.338
4.354
9,251,926
+0.02(+0.57%)
Oct 31, 2003
4.383
4.381
4.315
4.330
7,963,059
-0.05(-1.22%)
Oct 30, 2003
4.443
4.455
4.369
4.383
13,238,314
-0.04(-0.93%)
Oct 29, 2003
4.373
4.445
4.342
4.424
9,374,836
+0.03(+0.75%)
Oct 28, 2003
4.259
4.369
4.253
4.391
12,544,546
+0.14(+3.35%)
Oct 27, 2003
4.280
4.319
4.235
4.249
8,704,824
-0.01(-0.34%)
Oct 24, 2003
4.319
4.319
4.195
4.263
9,718,084
-0.06(-1.29%)
Oct 23, 2003
4.239
4.323
4.204
4.319
13,305,218
+0.08(+1.90%)
Oct 22, 2003
4.276
4.292
4.233
4.239
11,734,423
-0.09(-2.05%)
Oct 21, 2003
4.412
4.412
4.303
4.327
16,454,565
-0.05(-1.04%)
Oct 20, 2003
4.383
4.414
4.342
4.373
12,566,847
-0.00(-0.09%)
Oct 17, 2003
4.445
4.499
4.377
4.377
18,345,338
-0.04(-0.84%)
Oct 16, 2003
4.371
4.377
4.362
4.414
7,187,358
+0.04(+0.80%)
Oct 15, 2003
4.424
4.426
4.356
4.379
8,919,596
-0.05(-1.12%)
Oct 14, 2003
4.379
4.422
4.332
4.429
10,029,819
+0.05(+1.04%)
Oct 13, 2003
4.272
4.389
4.290
4.383
6,823,748
+0.11(+2.61%)
Oct 10, 2003
4.352
4.402
4.228
4.272
10,311,495
-0.10(-2.31%)
Oct 09, 2003
4.144
4.435
4.144
4.373
22,012,466
+0.23(+5.53%)
Oct 08, 2003
4.162
4.195
4.138
4.144
9,980,368
+0.00(+0.10%)
Oct 07, 2003
4.131
4.152
4.088
4.140
9,476,162
+0.01(+0.20%)
Oct 06, 2003
4.142
4.160
4.113
4.131
6,438,321
-0.01(-0.25%)
Oct 03, 2003
4.160
4.177
4.123
4.142
11,419,294
+0.05(+1.16%)
Oct 02, 2003
4.070
4.121
4.045
4.094
11,046,472
-0.03(-0.70%)
Oct 01, 2003
4.006
4.144
4.026
4.123
12,878,097
+0.12(+2.94%)
Sep 30, 2003
3.898
4.051
3.882
4.006
17,979,304
+0.11(+2.75%)
Sep 29, 2003
3.923
3.923
3.859
3.898
17,219,116
-0.01(-0.21%)
Sep 26, 2003
4.012
4.012
3.907
3.907
23,915,844
-0.11(-2.72%)
Sep 25, 2003
4.123
4.129
4.041
4.016
13,948,080
-0.10(-2.50%)
Sep 24, 2003
4.249
4.249
4.107
4.119
11,395,538
-0.14(-3.25%)
Sep 23, 2003
4.228
4.274
4.208
4.257
7,436,552
+0.07(+1.57%)
Sep 22, 2003
4.197
4.214
4.150
4.191
9,377,260
-0.04(-0.88%)
Sep 19, 2003
4.204
4.239
4.181
4.228
14,817,836
+0.01(+0.34%)
Sep 18, 2003
4.226
4.253
4.214
4.214
11,374,691
-0.01(-0.29%)
Sep 17, 2003
4.266
4.282
4.218
4.226
7,363,830
-0.06(-1.40%)
Sep 16, 2003
4.270
4.276
4.216
4.286
8,797,423
+0.03(+0.78%)
Sep 15, 2003
4.228
4.290
4.218
4.253
10,349,311
+0.04(+0.83%)
Sep 12, 2003
4.220
4.243
4.142
4.218
8,709,187
-0.00(-0.10%)
Sep 11, 2003
4.146
4.257
4.142
4.222
9,205,636
+0.07(+1.79%)
Sep 10, 2003
4.125
4.257
4.125
4.148
9,641,483
-0.01(-0.15%)
Sep 09, 2003
4.208
4.208
4.131
4.154
11,439,656
-0.05(-1.27%)
Sep 08, 2003
4.280
4.280
4.191
4.208
15,345,797
-0.07(-1.69%)
Sep 05, 2003
4.420
4.420
4.249
4.280
26,424,268
-0.14(-3.17%)
Sep 04, 2003
4.546
4.546
4.410
4.420
15,906,242
-0.13(-2.77%)
Sep 03, 2003
4.497
4.554
4.486
4.546
8,187,043
+0.02(+0.50%)
Sep 02, 2003
4.459
4.538
4.437
4.523
9,636,150
+0.06(+1.25%)
Aug 29, 2003
4.418
4.476
4.398
4.468
8,303,398
+0.05(+1.12%)
Aug 28, 2003
4.354
4.431
4.346
4.418
10,261,075
+0.07(+1.52%)
Aug 27, 2003
4.330
4.356
4.311
4.352
9,803,896
+0.02(+0.48%)
Aug 26, 2003
4.255
4.332
4.228
4.332
13,199,044
+0.02(+0.57%)
Aug 25, 2003
4.294
4.311
4.270
4.307
9,303,568
+0.03(+0.63%)
Aug 22, 2003
4.332
4.350
4.274
4.280
16,238,823
-0.07(-1.57%)
Aug 21, 2003
4.301
4.381
4.292
4.348
9,837,833
+0.06(+1.39%)
Aug 20, 2003
4.239
4.305
4.228
4.288
6,959,980
+0.02(+0.43%)
Aug 19, 2003
4.280
4.290
4.177
4.270
14,633,122
+0.00(+0.00%)
Aug 18, 2003
4.268
4.290
4.251
4.270
11,878,412
+0.00(+0.00%)
Aug 15, 2003
4.233
4.278
4.208
4.270
3,520,229
+0.04(+0.93%)
Aug 14, 2003
4.224
4.253
4.179
4.230
12,939,184
+0.00(+0.05%)
Aug 13, 2003
4.352
4.365
4.222
4.228
14,291,813
-0.11(-2.61%)
Aug 12, 2003
4.105
4.342
4.051
4.342
25,886,610
+0.23(+5.67%)
Aug 11, 2003
4.105
4.142
4.082
4.109
6,323,905
+0.00(+0.00%)
Aug 08, 2003
4.063
4.125
4.057
4.109
10,075,876
+0.05(+1.12%)
Aug 07, 2003
3.991
4.105
3.981
4.063
16,048,292
+0.17(+4.45%)
Aug 06, 2003
3.971
3.971
3.886
3.890
15,558,146
-0.08(-2.03%)
Aug 05, 2003
3.964
4.024
3.956
3.971
13,175,773
-0.08(-1.94%)
Aug 04, 2003
4.041
4.090
3.954
4.049
13,147,654
+0.01(+0.15%)
Aug 01, 2003
4.014
4.092
3.983
4.043
10,088,481
+0.03(+0.77%)
Jul 31, 2003
3.975
4.086
3.973
4.012
13,299,885
+0.04(+0.93%)
Jul 30, 2003
4.045
4.049
3.966
3.975
16,276,639
-0.07(-1.68%)
Jul 29, 2003
4.131
4.144
4.018
4.043
13,554,897
-0.09(-2.10%)
Jul 28, 2003
4.105
4.156
4.105
4.129
10,838,487
+0.04(+0.86%)
Jul 25, 2003
4.105
4.164
4.076
4.094
11,887,139
+0.01(+0.35%)
Jul 24, 2003
4.125
4.175
4.080
4.080
20,413,552
-0.02(-0.40%)
Jul 23, 2003
4.022
4.105
3.999
4.096
14,480,405
+0.08(+2.00%)
Jul 22, 2003
3.923
4.022
3.888
4.016
20,283,136
+0.09(+2.20%)
Jul 21, 2003
3.971
3.971
3.620
3.929
22,151,608
-0.04(-1.04%)
Jul 18, 2003
3.785
3.981
3.760
3.971
32,372,928
+0.21(+5.60%)
Jul 17, 2003
3.733
3.760
3.709
3.760
17,453,766
-0.00(-0.05%)
Jul 16, 2003
3.764
3.826
3.733
3.762
15,314,769
+0.05(+1.33%)
Jul 15, 2003
3.816
3.834
3.700
3.713
16,729,455
-0.09(-2.28%)
Jul 14, 2003
3.806
3.857
3.779
3.799
13,449,692
+0.01(+0.38%)
Jul 11, 2003
3.733
3.820
3.733
3.785
15,409,793
+0.05(+1.38%)
Jul 10, 2003
3.764
3.845
3.721
3.733
19,663,546
-0.14(-3.72%)
Jul 09, 2003
3.971
3.977
3.876
3.878
15,385,552
-0.10(-2.59%)
Jul 08, 2003
3.867
4.016
3.867
3.981
16,913,198
+0.12(+3.10%)
Jul 07, 2003
3.754
3.861
3.752
3.861
11,941,923
+0.13(+3.43%)
Jul 03, 2003
3.816
3.816
3.733
3.733
8,990,864
-0.10(-2.69%)
Jul 02, 2003
3.853
3.882
3.787
3.837
15,070,423
-0.01(-0.27%)
Jul 01, 2003
3.847
3.865
3.758
3.847
11,939,983
-0.04(-1.01%)
Jun 30, 2003
3.841
3.909
3.841
3.886
11,092,530
+0.07(+1.84%)
Jun 27, 2003
3.863
3.874
3.779
3.816
12,616,298
-0.05(-1.23%)
Jun 26, 2003
3.857
3.888
3.832
3.863
14,767,415
-0.02(-0.48%)
Jun 25, 2003
3.925
3.960
3.867
3.882
17,339,834
-0.05(-1.36%)
Jun 24, 2003
3.981
4.016
3.929
3.936
9,245,876
-0.01(-0.37%)
Jun 23, 2003
3.950
3.958
3.915
3.950
14,512,403
+0.01(+0.37%)
Jun 20, 2003
3.919
3.948
3.917
3.936
15,448,578
+0.02(+0.42%)
Jun 19, 2003
3.975
3.975
3.905
3.919
16,568,497
-0.06(-1.40%)
Jun 18, 2003
3.907
3.981
3.878
3.975
12,257,051
+0.07(+1.74%)
Jun 17, 2003
3.975
3.983
3.872
3.907
8,066,324
-0.07(-1.87%)
Jun 16, 2003
3.940
3.981
3.898
3.981
7,711,926
+0.05(+1.21%)
Jun 13, 2003
3.938
3.966
3.861
3.933
9,434,468
+0.00(+0.00%)
Jun 12, 2003
3.995
4.008
3.900
3.933
10,383,248
-0.06(-1.50%)
Jun 11, 2003
3.936
4.004
3.925
3.993
8,433,813
+0.05(+1.15%)
Jun 10, 2003
3.971
4.024
3.915
3.948
6,722,422
-0.02(-0.57%)
Jun 09, 2003
4.002
4.032
3.948
3.971
12,441,765
-0.04(-0.98%)
Jun 06, 2003
4.030
4.090
3.985
4.010
13,936,445
+0.02(+0.41%)
Jun 05, 2003
3.927
4.146
3.907
3.993
16,847,264
+0.07(+1.68%)
Jun 04, 2003
3.878
3.940
3.878
3.927
9,441,255
+0.05(+1.28%)
Jun 03, 2003
3.837
3.898
3.818
3.878
9,566,337
+0.00(+0.00%)
Jun 02, 2003
3.806
3.940
3.795
3.878
16,490,442
+0.12(+3.30%)
May 30, 2003
3.713
3.768
3.709
3.754
11,347,542
+0.08(+2.25%)
May 29, 2003
3.713
3.738
3.651
3.672
19,062,862
-0.02(-0.67%)
May 28, 2003
3.682
3.762
3.674
3.696
15,525,663
+0.04(+0.96%)
May 27, 2003
3.587
3.692
3.587
3.661
21,229,978
+0.02(+0.62%)
May 23, 2003
3.696
3.696
3.639
3.639
9,994,427
-0.06(-1.67%)
May 22, 2003
3.651
3.700
3.599
3.700
24,306,602
+0.05(+1.47%)
May 21, 2003
3.672
3.750
3.643
3.647
14,520,645
-0.02(-0.67%)
May 20, 2003
3.676
3.748
3.647
3.672
16,150,103
+0.03(+0.74%)
May 19, 2003
3.733
3.733
3.632
3.645
12,224,569
-0.09(-2.38%)
May 16, 2003
3.750
3.781
3.731
3.733
19,690,694
-0.02(-0.44%)
May 15, 2003
3.919
3.948
3.729
3.750
37,437,288
-0.24(-6.05%)
May 14, 2003
4.105
4.123
3.958
3.991
21,523,290
-0.09(-2.27%)
May 13, 2003
4.127
4.156
4.014
4.084
17,369,408
-0.04(-1.00%)
May 12, 2003
3.919
4.175
3.917
4.125
19,108,918
+0.18(+4.60%)
May 09, 2003
3.915
3.971
3.896
3.944
8,687,855
+0.03(+0.74%)
May 08, 2003
3.795
3.997
3.791
3.915
16,339,180
+0.16(+4.29%)
May 07, 2003
3.837
3.847
3.750
3.754
19,764,386
-0.12(-3.09%)
May 06, 2003
3.849
3.894
3.822
3.874
16,490,442
+0.02(+0.48%)
May 05, 2003
3.882
3.886
3.830
3.855
10,222,775
-0.03(-0.74%)
May 02, 2003
3.832
3.915
3.824
3.884
17,910,944
+0.05(+1.35%)
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.