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
Zebra Technologies
(NQ:
ZBRA
)
381.97
-1.92 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2003
13.31
13.31
13.07
13.17
308,925
-0.02(-0.18%)
Apr 29, 2003
13.16
13.24
13.12
13.19
410,850
+0.00(+0.02%)
Apr 28, 2003
13.23
13.24
13.13
13.19
362,250
-0.04(-0.27%)
Apr 25, 2003
13.30
13.31
13.19
13.23
702,675
-0.10(-0.76%)
Apr 24, 2003
13.17
13.36
13.14
13.33
834,750
-0.07(-0.50%)
Apr 23, 2003
13.32
13.47
13.15
13.39
586,800
+0.16(+1.22%)
Apr 22, 2003
13.16
13.33
13.06
13.23
754,425
+0.07(+0.54%)
Apr 21, 2003
12.87
13.26
12.84
13.16
1,045,575
+0.24(+1.89%)
Apr 17, 2003
12.82
13.00
12.79
12.92
1,609,200
+0.35(+2.77%)
Apr 16, 2003
12.72
12.73
12.49
12.57
456,300
-0.09(-0.75%)
Apr 15, 2003
12.57
12.72
12.44
12.66
614,700
+0.12(+0.96%)
Apr 14, 2003
12.13
12.58
11.97
12.54
803,925
+0.38(+3.08%)
Apr 11, 2003
11.88
12.36
11.85
12.17
2,203,425
+0.52(+4.42%)
Apr 10, 2003
11.75
11.81
11.44
11.65
640,350
+0.03(+0.24%)
Apr 09, 2003
11.58
11.71
11.41
11.62
1,019,475
+0.05(+0.39%)
Apr 08, 2003
11.77
11.79
11.36
11.58
1,063,575
-0.14(-1.20%)
Apr 07, 2003
12.05
12.16
11.67
11.72
1,871,550
-0.29(-2.40%)
Apr 04, 2003
12.54
12.60
11.98
12.01
1,475,325
-0.55(-4.39%)
Apr 03, 2003
12.69
12.72
12.35
12.56
882,675
-0.12(-0.98%)
Apr 02, 2003
12.84
12.94
12.44
12.68
1,833,750
-0.15(-1.18%)
Apr 01, 2003
12.66
12.85
12.66
12.84
1,001,025
+0.11(+0.90%)
Mar 31, 2003
12.70
12.78
12.58
12.72
687,602
-0.07(-0.55%)
Mar 28, 2003
12.31
12.79
12.30
12.79
896,247
+0.49(+3.98%)
Mar 27, 2003
12.35
12.38
12.18
12.30
482,512
-0.07(-0.53%)
Mar 26, 2003
12.48
12.58
12.34
12.37
717,639
-0.11(-0.88%)
Mar 25, 2003
12.39
12.49
12.37
12.48
600,201
+0.11(+0.88%)
Mar 24, 2003
12.75
12.75
12.31
12.37
1,267,278
-0.46(-3.59%)
Mar 21, 2003
12.78
12.89
12.71
12.83
708,995
+0.10(+0.79%)
Mar 20, 2003
12.51
12.76
12.49
12.73
511,060
+0.17(+1.32%)
Mar 19, 2003
12.44
12.58
12.42
12.56
712,325
-0.01(-0.05%)
Mar 18, 2003
12.56
12.58
12.43
12.57
1,207,802
-0.01(-0.11%)
Mar 17, 2003
12.20
12.66
12.20
12.58
615,210
+0.33(+2.66%)
Mar 14, 2003
12.21
12.46
12.14
12.26
1,156,074
+0.06(+0.47%)
Mar 13, 2003
11.92
12.20
11.90
12.20
895,725
+0.32(+2.68%)
Mar 12, 2003
11.85
11.92
11.78
11.88
658,791
+0.00(+0.03%)
Mar 11, 2003
12.00
12.02
11.77
11.88
689,400
-0.14(-1.18%)
Mar 10, 2003
12.15
12.22
12.00
12.02
666,450
-0.18(-1.47%)
Mar 07, 2003
11.91
12.21
11.91
12.20
653,850
+0.15(+1.28%)
Mar 06, 2003
12.05
12.11
11.97
12.05
651,150
+0.01(+0.10%)
Mar 05, 2003
11.88
12.13
11.88
12.03
699,075
+0.11(+0.93%)
Mar 04, 2003
12.20
12.23
11.74
11.92
1,424,700
-0.33(-2.72%)
Mar 03, 2003
12.47
12.67
12.23
12.26
1,216,575
-0.20(-1.63%)
Feb 28, 2003
12.29
12.52
12.27
12.46
568,350
+0.17(+1.37%)
Feb 27, 2003
12.25
12.37
12.21
12.29
726,975
+0.06(+0.47%)
Feb 26, 2003
12.25
12.33
12.11
12.24
914,625
-0.01(-0.11%)
Feb 25, 2003
11.99
12.27
11.80
12.25
737,550
+0.27(+2.26%)
Feb 24, 2003
12.00
12.08
11.87
11.98
701,325
-0.11(-0.91%)
Feb 21, 2003
11.78
12.11
11.74
12.09
655,875
+0.28(+2.34%)
Feb 20, 2003
11.81
11.84
11.70
11.81
532,125
-0.03(-0.27%)
Feb 19, 2003
11.80
12.00
11.80
11.84
983,250
-0.01(-0.05%)
Feb 18, 2003
11.67
11.88
11.62
11.85
544,050
+0.16(+1.34%)
Feb 14, 2003
11.42
11.71
11.36
11.69
587,475
+0.17(+1.46%)
Feb 13, 2003
11.44
11.57
11.34
11.53
726,075
+0.10(+0.86%)
Feb 12, 2003
11.00
11.52
10.91
11.43
1,073,700
+0.22(+1.92%)
Feb 11, 2003
11.02
11.25
10.98
11.21
687,825
+0.27(+2.46%)
Feb 10, 2003
10.96
11.07
10.82
10.94
465,975
-0.01(-0.07%)
Feb 07, 2003
11.32
11.32
10.87
10.95
774,675
-0.33(-2.96%)
Feb 06, 2003
11.26
11.30
11.14
11.28
393,525
-0.02(-0.18%)
Feb 05, 2003
11.28
11.38
10.96
11.30
641,025
-0.02(-0.21%)
Feb 04, 2003
11.21
11.36
11.16
11.33
604,350
+0.03(+0.26%)
Feb 03, 2003
11.12
11.33
11.03
11.30
822,600
+0.26(+2.40%)
Jan 31, 2003
10.73
11.06
10.67
11.03
796,050
+0.32(+2.95%)
Jan 30, 2003
10.78
10.86
10.64
10.72
801,616
-0.07(-0.60%)
Jan 29, 2003
10.79
10.89
10.63
10.78
670,950
-0.08(-0.73%)
Jan 28, 2003
10.81
10.93
10.68
10.86
493,650
+0.10(+0.95%)
Jan 27, 2003
10.92
11.01
10.74
10.76
469,575
-0.37(-3.34%)
Jan 24, 2003
11.26
11.29
10.88
11.13
942,975
-0.17(-1.50%)
Jan 23, 2003
11.17
11.35
10.98
11.30
621,000
+0.20(+1.80%)
Jan 22, 2003
11.22
11.32
11.10
11.10
601,650
-0.17(-1.49%)
Jan 21, 2003
11.49
11.52
11.11
11.27
829,350
-0.13(-1.13%)
Jan 17, 2003
11.33
11.42
11.26
11.40
647,100
-0.05(-0.42%)
Jan 16, 2003
11.56
11.65
11.33
11.45
767,700
-0.06(-0.51%)
Jan 15, 2003
11.39
11.55
11.16
11.50
805,500
+0.13(+1.15%)
Jan 14, 2003
11.42
11.43
11.16
11.37
946,125
-0.09(-0.81%)
Jan 13, 2003
11.62
11.64
11.33
11.47
1,118,250
-0.13(-1.11%)
Jan 10, 2003
11.53
11.65
11.35
11.60
823,725
+0.04(+0.38%)
Jan 09, 2003
11.35
11.63
11.31
11.55
894,825
+0.23(+2.02%)
Jan 08, 2003
11.69
11.71
11.26
11.32
1,424,700
-0.40(-3.42%)
Jan 07, 2003
11.88
12.02
11.67
11.72
986,625
-0.17(-1.43%)
Jan 06, 2003
11.79
12.05
11.60
11.89
937,575
+0.14(+1.19%)
Jan 03, 2003
11.75
11.91
11.63
11.75
925,650
+0.16(+1.35%)
Jan 02, 2003
11.39
11.62
11.29
11.60
802,125
+0.28(+2.46%)
Dec 31, 2002
16.64
17.24
16.58
11.32
575,550
+0.14(+1.29%)
Dec 30, 2002
11.30
11.34
11.05
11.17
977,400
-0.08(-0.75%)
Dec 27, 2002
11.06
11.35
11.01
11.26
812,925
+0.10(+0.87%)
Dec 26, 2002
10.69
11.21
10.69
11.16
692,100
+0.32(+2.93%)
Dec 24, 2002
10.70
10.95
10.59
10.84
721,575
+0.12(+1.10%)
Dec 23, 2002
10.93
11.55
10.61
10.73
1,374,975
-0.66(-5.79%)
Dec 20, 2002
10.93
11.55
10.86
11.39
1,824,075
+0.63(+5.87%)
Dec 19, 2002
11.68
11.93
9.993
10.75
4,855,950
-0.93(-7.97%)
Dec 18, 2002
12.11
12.11
11.49
11.69
729,900
-0.44(-3.63%)
Dec 17, 2002
12.36
12.52
12.07
12.13
444,150
-0.24(-1.95%)
Dec 16, 2002
12.07
12.41
11.75
12.37
735,975
+0.31(+2.54%)
Dec 13, 2002
12.17
12.25
11.99
12.06
496,350
-0.23(-1.83%)
Dec 12, 2002
12.25
12.35
12.20
12.29
463,050
-0.05(-0.37%)
Dec 11, 2002
12.20
12.37
11.95
12.33
537,300
+0.06(+0.47%)
Dec 10, 2002
11.89
12.27
11.80
12.27
704,025
+0.43(+3.60%)
Dec 09, 2002
12.17
12.22
11.70
11.85
616,275
-0.42(-3.44%)
Dec 06, 2002
12.06
12.38
12.02
12.27
371,250
+0.17(+1.44%)
Dec 05, 2002
12.27
12.30
11.92
12.10
531,000
-0.20(-1.63%)
Dec 04, 2002
12.76
12.82
12.27
12.30
830,700
-0.50(-3.89%)
Dec 03, 2002
12.88
12.97
12.74
12.79
355,950
-0.13(-0.99%)
Dec 02, 2002
12.73
13.04
12.72
12.92
857,925
+0.19(+1.52%)
Nov 27, 2002
12.64
12.99
12.35
12.73
865,125
+0.09(+0.72%)
Nov 26, 2002
13.04
13.04
12.54
12.64
419,400
-0.35(-2.66%)
Nov 25, 2002
12.91
13.06
12.69
12.98
649,575
-0.04(-0.29%)
Nov 22, 2002
13.16
13.23
12.79
13.02
619,650
-0.21(-1.57%)
Nov 21, 2002
12.75
13.55
12.74
13.23
2,114,325
+0.43(+3.35%)
Nov 20, 2002
12.16
12.89
12.10
12.80
1,039,050
+0.58(+4.79%)
Nov 19, 2002
12.24
12.28
11.88
12.22
834,075
-0.03(-0.24%)
Nov 18, 2002
12.52
12.56
12.17
12.24
572,175
-0.29(-2.30%)
Nov 15, 2002
12.50
12.56
12.31
12.53
599,400
+0.08(+0.63%)
Nov 14, 2002
12.25
12.56
12.25
12.45
1,406,025
+0.22(+1.82%)
Nov 13, 2002
11.94
12.34
11.85
12.23
743,625
+0.29(+2.43%)
Nov 12, 2002
11.65
12.12
11.59
11.94
990,000
+0.30(+2.60%)
Nov 11, 2002
12.08
12.08
11.63
11.64
506,250
-0.44(-3.68%)
Nov 08, 2002
12.41
12.52
12.07
12.08
702,900
-0.38(-3.06%)
Nov 07, 2002
12.39
12.64
12.18
12.46
635,175
+0.05(+0.38%)
Nov 06, 2002
12.65
12.65
12.38
12.42
1,045,575
-0.23(-1.81%)
Nov 05, 2002
12.61
12.71
12.40
12.65
735,750
+0.19(+1.55%)
Nov 04, 2002
12.44
12.62
12.17
12.45
904,500
+0.10(+0.78%)
Nov 01, 2002
12.19
12.44
11.95
12.36
1,342,800
+0.20(+1.67%)
Oct 31, 2002
12.25
12.28
12.09
12.15
1,149,066
-0.11(-0.93%)
Oct 30, 2002
12.15
12.36
12.09
12.27
1,539,675
+0.10(+0.83%)
Oct 29, 2002
12.17
12.25
11.86
12.17
1,581,655
-0.09(-0.74%)
Oct 28, 2002
11.97
12.29
11.96
12.26
763,875
+0.28(+2.33%)
Oct 25, 2002
11.85
12.04
11.82
11.98
759,600
+0.11(+0.90%)
Oct 24, 2002
11.78
11.94
11.66
11.87
953,745
+0.14(+1.16%)
Oct 23, 2002
11.69
11.93
11.41
11.74
1,535,517
-0.12(-0.98%)
Oct 22, 2002
12.15
12.36
11.60
11.85
1,798,650
-0.49(-4.00%)
Oct 21, 2002
11.34
12.38
11.19
12.35
1,891,350
+0.87(+7.61%)
Oct 18, 2002
10.13
11.56
10.12
11.47
2,731,050
+1.54(+15.49%)
Oct 17, 2002
10.06
10.22
9.918
9.934
502,229
-0.10(-1.00%)
Oct 16, 2002
10.16
10.18
10.02
10.03
281,812
-0.19(-1.84%)
Oct 15, 2002
10.14
10.38
10.13
10.22
911,700
+0.14(+1.41%)
Oct 14, 2002
10.19
10.25
10.04
10.08
350,401
-0.15(-1.51%)
Oct 11, 2002
10.02
10.69
9.989
10.23
450,337
+0.27(+2.70%)
Oct 10, 2002
9.636
10.05
9.636
9.965
403,319
+0.25(+2.56%)
Oct 09, 2002
9.944
10.01
9.638
9.717
462,375
-0.16(-1.62%)
Oct 08, 2002
10.15
10.25
9.580
9.877
1,108,350
-0.31(-3.03%)
Oct 07, 2002
10.60
10.60
10.15
10.18
399,825
-0.42(-3.95%)
Oct 04, 2002
10.89
10.89
10.57
10.60
393,192
-0.34(-3.09%)
Oct 03, 2002
11.01
11.13
10.84
10.94
402,975
-0.03(-0.29%)
Oct 02, 2002
10.92
11.20
10.88
10.97
675,393
-0.01(-0.09%)
Oct 01, 2002
10.40
11.01
10.36
10.98
472,500
+0.57(+5.52%)
Sep 30, 2002
10.49
10.53
10.34
10.41
560,583
-0.11(-1.07%)
Sep 27, 2002
10.63
10.63
10.48
10.52
429,300
-0.10(-0.91%)
Sep 26, 2002
10.63
10.63
10.39
10.62
217,800
-0.01(-0.09%)
Sep 25, 2002
10.20
10.66
10.20
10.63
409,500
+0.44(+4.34%)
Sep 24, 2002
10.34
10.56
10.13
10.18
358,029
-0.21(-1.98%)
Sep 23, 2002
10.30
10.42
10.27
10.39
324,450
-0.00(-0.02%)
Sep 20, 2002
10.39
10.48
10.30
10.39
288,675
-0.01(-0.08%)
Sep 19, 2002
10.40
10.51
10.29
10.40
312,999
-0.02(-0.19%)
Sep 18, 2002
10.62
10.62
10.35
10.42
245,700
-0.17(-1.64%)
Sep 17, 2002
10.61
10.71
10.56
10.59
308,479
-0.01(-0.07%)
Sep 16, 2002
10.67
10.78
10.57
10.60
184,180
-0.15(-1.42%)
Sep 13, 2002
10.74
10.92
10.61
10.75
293,627
-0.04(-0.35%)
Sep 12, 2002
10.84
10.94
10.65
10.79
252,902
-0.06(-0.55%)
Sep 11, 2002
10.61
10.92
10.61
10.85
328,950
+0.19(+1.76%)
Sep 10, 2002
10.65
10.78
10.57
10.66
329,625
+0.11(+1.07%)
Sep 09, 2002
10.44
10.64
10.28
10.55
297,900
+0.13(+1.25%)
Sep 06, 2002
10.34
10.63
10.31
10.42
206,910
+0.08(+0.82%)
Sep 05, 2002
10.43
10.56
10.31
10.33
507,825
-0.09(-0.91%)
Sep 04, 2002
10.72
10.72
10.39
10.43
387,020
-0.25(-2.31%)
Sep 03, 2002
10.72
10.86
10.60
10.68
372,840
-0.05(-0.48%)
Aug 30, 2002
10.86
10.94
10.72
10.73
184,500
-0.16(-1.51%)
Aug 29, 2002
10.42
11.01
10.35
10.89
494,570
+0.43(+4.08%)
Aug 28, 2002
10.78
10.78
10.38
10.47
380,925
-0.32(-2.93%)
Aug 27, 2002
11.01
11.01
10.63
10.78
343,896
-0.15(-1.37%)
Aug 26, 2002
11.06
11.05
10.69
10.93
261,569
-0.16(-1.44%)
Aug 23, 2002
11.34
11.34
10.92
11.09
279,670
-0.31(-2.69%)
Aug 22, 2002
11.33
11.44
11.11
11.40
362,700
+0.12(+1.09%)
Aug 21, 2002
11.08
11.32
10.97
11.28
385,191
+0.17(+1.49%)
Aug 20, 2002
11.05
11.18
10.79
11.11
367,193
+0.29(+2.67%)
Aug 16, 2002
10.68
10.88
10.61
10.82
258,975
+0.10(+0.90%)
Aug 15, 2002
10.32
10.82
10.32
10.72
426,129
+0.27(+2.55%)
Aug 14, 2002
10.18
10.46
10.16
10.46
351,000
+0.26(+2.56%)
Aug 13, 2002
10.13
10.39
10.05
10.20
403,425
+0.07(+0.64%)
Aug 12, 2002
9.975
10.25
9.975
10.13
391,500
+0.25(+2.58%)
Aug 07, 2002
9.936
10.15
9.649
9.877
544,846
-0.09(-0.87%)
Aug 06, 2002
9.675
10.03
9.543
9.963
484,011
+0.34(+3.57%)
Aug 05, 2002
9.790
9.888
9.539
9.620
491,285
-0.28(-2.79%)
Aug 02, 2002
9.924
9.924
9.807
9.896
315,472
-0.11(-1.09%)
Aug 01, 2002
9.896
10.07
9.877
10.00
386,100
+0.04(+0.36%)
Jul 31, 2002
10.12
10.15
9.800
9.969
654,525
-0.23(-2.28%)
Jul 30, 2002
10.27
10.36
9.973
10.20
522,870
-0.07(-0.65%)
Jul 29, 2002
9.483
10.33
9.422
10.27
1,022,427
+0.83(+8.77%)
Jul 26, 2002
9.511
9.641
9.343
9.442
480,260
+0.01(+0.10%)
Jul 25, 2002
9.264
9.511
9.185
9.432
836,543
+0.14(+1.53%)
Jul 24, 2002
9.134
9.312
8.913
9.290
876,564
+0.05(+0.58%)
Jul 23, 2002
9.679
9.681
9.235
9.237
749,405
-0.33(-3.41%)
Jul 22, 2002
9.529
9.685
9.485
9.562
563,931
+0.01(+0.08%)
Jul 19, 2002
9.604
9.801
9.503
9.555
740,475
-0.11(-1.14%)
Jul 17, 2002
9.580
9.837
9.541
9.665
406,350
+0.25(+2.64%)
Jul 12, 2002
9.580
9.776
9.395
9.416
355,500
-0.18(-1.91%)
Jul 11, 2002
9.464
9.661
9.383
9.600
264,375
+0.08(+0.85%)
Jul 10, 2002
9.746
9.924
9.481
9.519
312,750
-0.23(-2.33%)
Jul 09, 2002
9.916
9.916
9.746
9.746
489,150
-0.17(-1.71%)
Jul 08, 2002
9.756
9.989
9.600
9.916
634,050
+0.16(+1.64%)
Jul 05, 2002
9.321
9.768
9.321
9.756
151,200
+0.46(+4.95%)
Jul 04, 2002
9.167
9.365
9.138
9.296
318,600
+0.00(+0.00%)
Jul 03, 2002
9.167
9.365
9.138
9.296
318,600
+0.08(+0.88%)
Jul 02, 2002
9.480
9.480
9.088
9.215
757,800
-0.19(-2.00%)
Jul 01, 2002
9.588
9.709
9.343
9.402
737,325
-0.12(-1.29%)
Jun 28, 2002
9.851
10.11
9.357
9.525
2,123,550
-0.30(-3.08%)
Jun 27, 2002
9.809
9.960
9.616
9.827
773,325
-0.04(-0.36%)
Jun 26, 2002
9.975
9.981
9.618
9.863
794,250
-0.23(-2.25%)
Jun 25, 2002
10.70
10.71
10.00
10.09
701,325
-0.23(-2.20%)
Jun 21, 2002
10.55
10.55
10.21
10.32
469,800
-0.07(-0.67%)
Jun 20, 2002
10.68
10.73
10.28
10.39
413,100
-0.29(-2.74%)
Jun 19, 2002
11.02
11.11
10.67
10.68
343,800
-0.38(-3.41%)
Jun 18, 2002
11.03
11.34
10.99
11.06
388,350
-0.04(-0.32%)
Jun 17, 2002
10.54
11.15
10.54
11.09
488,250
+0.57(+5.39%)
Jun 14, 2002
10.50
10.73
10.20
10.52
404,100
-0.18(-1.70%)
Jun 12, 2002
10.84
10.95
10.61
10.71
494,100
-0.13(-1.22%)
Jun 11, 2002
11.17
11.28
10.78
10.84
388,350
-0.24(-2.19%)
Jun 10, 2002
11.16
11.26
11.08
11.08
428,175
-0.08(-0.72%)
Jun 07, 2002
10.88
11.22
10.50
11.16
840,150
+0.28(+2.54%)
Jun 06, 2002
10.99
11.12
10.74
10.89
378,225
-0.20(-1.82%)
Jun 05, 2002
11.00
11.18
10.91
11.09
473,625
-0.30(-2.62%)
May 31, 2002
11.28
11.48
11.28
11.39
601,200
+0.04(+0.35%)
May 28, 2002
11.41
11.41
11.07
11.35
272,925
-0.09(-0.76%)
May 27, 2002
11.35
11.78
11.35
11.43
1,122,975
+0.00(+0.00%)
May 24, 2002
11.35
11.78
11.35
11.43
1,120,500
-0.00(-0.03%)
May 23, 2002
11.12
11.45
11.10
11.44
383,400
+0.28(+2.55%)
May 22, 2002
11.09
11.28
10.88
11.15
411,300
+0.04(+0.37%)
May 21, 2002
11.36
11.39
10.95
11.11
502,875
-0.18(-1.58%)
May 20, 2002
11.52
11.52
11.11
11.29
420,075
-0.28(-2.42%)
May 17, 2002
11.77
11.80
11.43
11.57
592,200
-0.21(-1.76%)
May 16, 2002
11.85
11.88
11.77
11.78
574,200
-0.09(-0.80%)
May 15, 2002
11.73
11.88
11.69
11.87
1,354,275
+0.20(+1.69%)
May 14, 2002
11.39
11.73
11.36
11.67
1,981,125
+0.33(+2.91%)
May 13, 2002
11.15
11.39
11.04
11.34
473,850
+0.20(+1.75%)
May 10, 2002
11.43
11.47
11.06
11.15
328,500
-0.18(-1.62%)
May 09, 2002
11.45
11.47
11.32
11.33
706,275
-0.15(-1.32%)
May 08, 2002
11.26
11.49
11.18
11.48
735,300
+0.35(+3.10%)
May 07, 2002
11.38
11.40
11.11
11.14
573,300
-0.22(-1.90%)
May 06, 2002
11.44
11.45
11.29
11.35
382,275
-0.10(-0.90%)
May 03, 2002
11.45
11.46
11.32
11.46
367,875
+0.03(+0.29%)
May 02, 2002
11.30
11.47
11.17
11.42
543,825
+0.16(+1.46%)
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.