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
Ford Motor
(NY:
F
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 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
5.829
5.914
5.715
5.857
28,197,424
-0.01(-0.19%)
Apr 29, 2003
5.783
5.914
5.761
5.869
29,409,186
+0.09(+1.57%)
Apr 28, 2003
5.670
5.783
5.658
5.778
21,612,480
+0.11(+2.01%)
Apr 25, 2003
5.704
5.909
5.550
5.664
38,778,316
-0.31(-5.14%)
Apr 24, 2003
6.096
6.113
5.857
5.971
29,315,460
-0.20(-3.31%)
Apr 23, 2003
5.926
6.244
5.891
6.176
50,994,936
+0.31(+5.23%)
Apr 22, 2003
5.414
5.920
5.414
5.869
41,695,620
+0.23(+4.03%)
Apr 21, 2003
5.505
5.641
5.408
5.641
32,160,490
+0.29(+5.42%)
Apr 17, 2003
5.249
5.402
5.243
5.351
29,520,146
+0.10(+1.95%)
Apr 16, 2003
5.118
5.459
5.118
5.249
63,450,888
+0.50(+10.54%)
Apr 15, 2003
4.481
4.777
4.481
4.748
18,121,038
-0.08(-1.65%)
Apr 14, 2003
4.629
4.834
4.618
4.828
22,703,962
+0.22(+4.81%)
Apr 11, 2003
4.538
4.652
4.532
4.606
16,127,987
+0.11(+2.53%)
Apr 10, 2003
4.538
4.572
4.464
4.493
10,009,213
-0.02(-0.50%)
Apr 09, 2003
4.578
4.578
4.430
4.515
16,890,988
+0.02(+0.51%)
Apr 08, 2003
4.578
4.618
4.481
4.493
15,666,740
-0.09(-1.86%)
Apr 07, 2003
4.737
4.766
4.549
4.578
22,223,198
+0.09(+2.03%)
Apr 04, 2003
4.549
4.555
4.453
4.487
10,616,941
+0.01(+0.13%)
Apr 03, 2003
4.510
4.527
4.419
4.481
18,512,472
+0.07(+1.68%)
Apr 02, 2003
4.407
4.544
4.333
4.407
29,580,988
+0.15(+3.61%)
Apr 01, 2003
4.151
4.293
4.151
4.254
28,077,496
-0.02(-0.53%)
Mar 31, 2003
4.151
4.322
4.094
4.276
22,873,832
+0.06(+1.48%)
Mar 28, 2003
4.254
4.265
4.163
4.214
10,768,345
-0.10(-2.24%)
Mar 27, 2003
4.311
4.316
4.242
4.311
12,091,067
-0.04(-0.92%)
Mar 26, 2003
4.350
4.396
4.293
4.350
12,640,764
+0.01(+0.26%)
Mar 25, 2003
4.350
4.367
4.282
4.339
16,256,355
+0.04(+0.93%)
Mar 24, 2003
4.407
4.413
4.242
4.299
22,617,798
-0.26(-5.74%)
Mar 21, 2003
4.424
4.566
4.345
4.561
30,544,454
+0.30(+6.93%)
Mar 20, 2003
4.299
4.356
4.140
4.265
18,747,756
-0.07(-1.70%)
Mar 19, 2003
4.265
4.379
4.208
4.339
31,342,272
+0.05(+1.06%)
Mar 18, 2003
4.203
4.322
4.123
4.293
34,252,188
+0.20(+5.01%)
Mar 17, 2003
3.810
4.123
3.753
4.089
42,965,060
+0.24(+6.36%)
Mar 14, 2003
4.055
4.055
3.816
3.844
47,892,996
-0.21(-5.19%)
Mar 13, 2003
4.180
4.203
3.941
4.055
40,687,664
+0.03(+0.71%)
Mar 12, 2003
3.890
4.055
3.844
4.026
42,747,536
+0.27(+7.27%)
Mar 11, 2003
3.981
4.106
3.742
3.753
48,647,204
-0.22(-5.58%)
Mar 10, 2003
4.146
4.146
3.964
3.975
28,544,370
-0.13(-3.19%)
Mar 07, 2003
4.094
4.208
4.043
4.106
42,604,044
-0.13(-3.09%)
Mar 06, 2003
4.379
4.407
4.220
4.237
20,063,268
-0.18(-3.99%)
Mar 05, 2003
4.402
4.436
4.345
4.413
17,561,140
+0.01(+0.26%)
Mar 04, 2003
4.549
4.549
4.356
4.402
32,571,620
-0.19(-4.09%)
Mar 03, 2003
4.766
4.788
4.561
4.589
18,076,900
-0.14(-3.00%)
Feb 28, 2003
4.766
4.800
4.686
4.731
10,899,703
-0.01(-0.12%)
Feb 27, 2003
4.652
4.737
4.612
4.737
14,498,764
+0.13(+2.71%)
Feb 26, 2003
4.675
4.675
4.572
4.612
17,631,480
+0.02(+0.37%)
Feb 25, 2003
4.663
4.680
4.549
4.595
26,968,956
-0.12(-2.53%)
Feb 24, 2003
4.805
4.805
4.692
4.714
12,695,629
-0.09(-1.78%)
Feb 21, 2003
4.874
4.874
4.692
4.800
20,933,710
-0.12(-2.43%)
Feb 20, 2003
5.004
5.033
4.896
4.919
7,941,780
-0.10(-1.93%)
Feb 19, 2003
5.090
5.095
4.976
5.016
10,285,821
-0.06(-1.23%)
Feb 18, 2003
4.947
5.164
4.942
5.078
10,479,956
+0.14(+2.76%)
Feb 14, 2003
4.834
4.993
4.777
4.942
10,320,111
+0.14(+2.96%)
Feb 13, 2003
4.919
4.947
4.754
4.800
14,880,176
-0.18(-3.54%)
Feb 12, 2003
4.976
5.033
4.902
4.976
12,975,929
-0.06(-1.13%)
Feb 11, 2003
5.129
5.141
4.993
5.033
12,003,495
-0.06(-1.12%)
Feb 10, 2003
5.010
5.090
4.942
5.090
10,381,482
+0.09(+1.70%)
Feb 07, 2003
5.164
5.181
4.982
5.004
9,399,903
-0.11(-2.11%)
Feb 06, 2003
5.118
5.147
5.061
5.112
8,362,406
-0.06(-1.10%)
Feb 05, 2003
5.220
5.255
5.220
5.169
10,353,698
+0.05(+0.89%)
Feb 04, 2003
5.232
5.232
5.095
5.124
12,912,976
-0.11(-2.07%)
Feb 03, 2003
5.181
5.294
5.181
5.232
8,936,019
+0.05(+0.99%)
Jan 31, 2003
5.078
5.243
5.073
5.181
11,256,321
+0.06(+1.11%)
Jan 30, 2003
5.340
5.374
5.095
5.124
15,018,920
-0.22(-4.05%)
Jan 29, 2003
5.346
5.391
5.277
5.340
9,993,563
-0.10(-1.88%)
Jan 28, 2003
5.408
5.493
5.385
5.442
12,683,847
+0.06(+1.06%)
Jan 27, 2003
5.437
5.533
5.340
5.385
15,062,354
-0.16(-2.87%)
Jan 24, 2003
5.687
5.687
5.528
5.545
11,137,096
-0.15(-2.60%)
Jan 23, 2003
5.584
5.710
5.545
5.692
16,883,954
+0.15(+2.77%)
Jan 22, 2003
5.727
5.738
5.516
5.539
16,359,578
-0.23(-3.94%)
Jan 21, 2003
5.857
5.903
5.675
5.766
17,131,898
-0.01(-0.20%)
Jan 17, 2003
5.886
5.891
5.710
5.778
14,899,871
-0.15(-2.59%)
Jan 16, 2003
5.948
6.000
5.869
5.931
12,530,684
+0.07(+1.26%)
Jan 15, 2003
5.982
6.017
5.812
5.857
11,977,997
-0.13(-2.18%)
Jan 14, 2003
5.926
6.017
5.903
5.988
12,042,005
-0.03(-0.47%)
Jan 13, 2003
6.073
6.102
5.926
6.017
14,630,298
+0.05(+0.76%)
Jan 10, 2003
5.749
6.142
5.664
5.971
32,073,972
+0.15(+2.64%)
Jan 09, 2003
5.698
5.857
5.698
5.818
12,510,110
+0.13(+2.20%)
Jan 08, 2003
5.761
5.801
5.653
5.692
16,259,872
-0.07(-1.18%)
Jan 07, 2003
5.727
5.829
5.658
5.761
14,783,461
+0.03(+0.60%)
Jan 06, 2003
5.516
5.772
5.505
5.727
19,394,522
+0.22(+4.03%)
Jan 03, 2003
5.619
5.670
5.499
5.505
14,834,456
-0.15(-2.62%)
Jan 02, 2003
5.402
5.658
5.385
5.653
17,828,956
+0.36(+6.88%)
Dec 31, 2002
5.402
5.442
5.289
5.289
12,762,275
-0.17(-3.12%)
Dec 30, 2002
5.448
5.499
5.380
5.459
10,437,401
+0.01(+0.21%)
Dec 27, 2002
5.539
5.573
5.419
5.448
6,811,435
-0.12(-2.15%)
Dec 26, 2002
5.488
5.601
5.476
5.567
7,674,844
+0.11(+1.98%)
Dec 24, 2002
5.510
5.533
5.414
5.459
4,570,264
-0.02(-0.31%)
Dec 23, 2002
5.562
5.601
5.459
5.476
9,350,490
-0.09(-1.53%)
Dec 20, 2002
5.584
5.653
5.539
5.562
16,854,412
+0.00(+0.00%)
Dec 19, 2002
5.465
5.641
5.465
5.562
14,795,242
+0.04(+0.72%)
Dec 18, 2002
5.584
5.619
5.476
5.522
13,214,729
-0.10(-1.72%)
Dec 17, 2002
5.556
5.704
5.528
5.619
12,556,358
-0.03(-0.60%)
Dec 16, 2002
5.556
5.653
5.510
5.653
9,974,923
+0.14(+2.47%)
Dec 13, 2002
5.556
5.584
5.482
5.516
10,643,142
-0.09(-1.52%)
Dec 12, 2002
5.448
5.658
5.448
5.601
11,666,044
+0.10(+1.76%)
Dec 11, 2002
5.471
5.653
5.402
5.505
13,605,285
+0.03(+0.62%)
Dec 10, 2002
5.482
5.545
5.374
5.471
9,767,775
+0.10(+1.80%)
Dec 09, 2002
5.437
5.596
5.306
5.374
15,151,333
-0.24(-4.35%)
Dec 06, 2002
5.613
5.636
5.488
5.619
20,927,556
-0.08(-1.40%)
Dec 05, 2002
5.891
5.903
5.647
5.698
20,794,616
-0.07(-1.28%)
Dec 04, 2002
5.664
5.948
5.516
5.772
34,215,612
+0.11(+1.91%)
Dec 03, 2002
6.511
6.511
5.636
5.664
51,411,696
-0.85(-13.01%)
Dec 02, 2002
6.625
6.773
6.460
6.511
21,441,030
+0.04(+0.62%)
Nov 29, 2002
6.329
6.540
6.318
6.472
13,452,298
+0.20(+3.17%)
Nov 27, 2002
6.284
6.375
6.187
6.272
17,409,032
+0.12(+1.94%)
Nov 26, 2002
6.187
6.483
6.102
6.153
38,426,096
-0.03(-0.55%)
Nov 25, 2002
5.903
6.193
5.886
6.187
28,768,576
+0.38(+6.56%)
Nov 22, 2002
5.573
5.937
5.567
5.806
26,401,674
-0.06(-1.07%)
Nov 21, 2002
5.118
5.931
5.107
5.869
57,097,708
+0.79(+15.57%)
Nov 20, 2002
4.879
5.129
4.862
5.078
15,179,292
+0.22(+4.44%)
Nov 19, 2002
4.982
4.987
4.839
4.862
16,809,922
-0.14(-2.84%)
Nov 18, 2002
4.993
5.056
4.947
5.004
12,098,804
+0.09(+1.73%)
Nov 15, 2002
4.891
5.056
4.851
4.919
15,399,277
-0.09(-1.70%)
Nov 14, 2002
4.959
5.090
4.930
5.004
14,111,901
+0.16(+3.29%)
Nov 13, 2002
4.913
4.947
4.783
4.845
24,753,108
-0.06(-1.27%)
Nov 12, 2002
4.891
4.982
4.839
4.908
13,082,844
+0.07(+1.53%)
Nov 11, 2002
4.936
4.942
4.800
4.834
11,021,917
-0.14(-2.75%)
Nov 08, 2002
5.050
5.147
4.834
4.970
13,879,958
-0.03(-0.68%)
Nov 07, 2002
5.266
5.289
4.976
5.004
22,099,928
-0.31(-5.88%)
Nov 06, 2002
5.112
5.402
5.095
5.317
26,186,438
+0.26(+5.06%)
Nov 05, 2002
4.874
5.107
4.868
5.061
18,833,394
+0.19(+3.97%)
Nov 04, 2002
4.953
5.101
4.839
4.868
15,983,617
+0.07(+1.54%)
Nov 01, 2002
4.794
4.885
4.726
4.794
14,129,485
-0.02(-0.35%)
Oct 31, 2002
4.862
4.913
4.760
4.811
16,388,416
+0.02(+0.48%)
Oct 30, 2002
4.777
4.856
4.697
4.788
13,026,924
+0.04(+0.84%)
Oct 29, 2002
4.993
5.033
4.748
4.748
18,900,918
-0.24(-4.90%)
Oct 28, 2002
5.016
5.164
4.976
4.993
14,181,712
+0.03(+0.69%)
Oct 25, 2002
4.834
5.027
4.771
4.959
16,787,766
-0.08(-1.58%)
Oct 24, 2002
5.175
5.340
4.976
5.038
18,755,494
-0.18(-3.38%)
Oct 23, 2002
5.328
5.346
5.044
5.215
26,151,620
-0.13(-2.45%)
Oct 22, 2002
5.425
5.670
5.266
5.346
33,531,392
-0.09(-1.57%)
Oct 21, 2002
4.822
5.431
4.692
5.431
39,118,404
+0.73(+15.62%)
Oct 18, 2002
4.828
4.828
4.549
4.697
20,439,228
-0.13(-2.71%)
Oct 17, 2002
4.982
5.090
4.800
4.828
26,488,894
+0.13(+2.78%)
Oct 16, 2002
5.101
5.158
4.561
4.697
47,497,692
-0.35(-6.88%)
Oct 15, 2002
4.947
5.044
4.748
5.044
38,307,048
+0.53(+11.85%)
Oct 14, 2002
4.737
4.737
4.328
4.510
30,552,720
-0.22(-4.69%)
Oct 11, 2002
4.549
4.976
4.515
4.731
47,596,868
+0.41(+9.47%)
Oct 10, 2002
4.151
4.402
4.038
4.322
46,689,676
+0.26(+6.29%)
Oct 09, 2002
4.282
4.288
3.924
4.066
83,500,088
-0.34(-7.74%)
Oct 08, 2002
4.834
4.839
4.271
4.407
51,192,240
-0.43(-8.82%)
Oct 07, 2002
4.925
4.976
4.777
4.834
18,116,642
-0.09(-1.85%)
Oct 04, 2002
5.209
5.249
4.834
4.925
31,724,212
-0.28(-5.46%)
Oct 03, 2002
5.289
5.306
5.129
5.209
17,323,044
-0.10(-1.82%)
Oct 02, 2002
5.562
5.562
5.260
5.306
20,207,990
-0.32(-5.76%)
Oct 01, 2002
5.505
5.681
5.311
5.630
23,242,230
+0.06(+1.02%)
Sep 30, 2002
5.476
5.670
5.346
5.573
23,072,362
+0.10(+1.77%)
Sep 27, 2002
5.584
5.675
5.402
5.476
14,542,726
-0.27(-4.75%)
Sep 26, 2002
5.727
5.835
5.619
5.749
20,104,768
+0.08(+1.40%)
Sep 25, 2002
5.459
5.772
5.459
5.670
25,165,822
+0.36(+6.75%)
Sep 24, 2002
5.328
5.476
5.255
5.311
19,221,840
-0.18(-3.31%)
Sep 23, 2002
5.567
5.567
5.391
5.493
15,364,635
-0.06(-1.13%)
Sep 20, 2002
5.613
5.670
5.419
5.556
24,481,072
-0.06(-1.01%)
Sep 19, 2002
5.687
5.761
5.522
5.613
20,453,824
-0.22(-3.80%)
Sep 18, 2002
5.857
5.943
5.641
5.835
24,642,500
-0.12(-2.01%)
Sep 17, 2002
6.199
6.261
5.891
5.954
19,501,084
-0.13(-2.06%)
Sep 16, 2002
6.056
6.153
6.000
6.079
14,663,357
+0.02(+0.38%)
Sep 13, 2002
6.199
6.210
5.931
6.056
15,981,682
-0.14(-2.20%)
Sep 12, 2002
6.312
6.312
6.113
6.193
16,724,284
-0.15(-2.42%)
Sep 11, 2002
6.511
6.511
6.102
6.346
15,944,754
+0.15(+2.39%)
Sep 10, 2002
6.369
6.381
6.085
6.199
23,985,888
+0.06(+0.93%)
Sep 09, 2002
5.801
6.255
5.778
6.142
20,798,836
+0.34(+5.88%)
Sep 06, 2002
6.255
6.255
5.778
5.801
28,950,754
-0.28(-4.58%)
Sep 05, 2002
6.227
6.233
5.965
6.079
23,830,614
-0.20(-3.26%)
Sep 04, 2002
6.250
6.318
6.039
6.284
21,437,336
+0.06(+1.01%)
Sep 03, 2002
6.540
6.545
6.216
6.221
24,724,796
-0.47(-7.05%)
Aug 30, 2002
6.614
6.756
6.568
6.693
9,216,847
+0.08(+1.20%)
Aug 29, 2002
6.574
6.710
6.551
6.614
11,703,324
+0.00(+0.00%)
Aug 28, 2002
6.762
6.779
6.563
6.614
15,593,764
-0.15(-2.19%)
Aug 27, 2002
6.938
7.063
6.705
6.762
15,917,850
-0.11(-1.57%)
Aug 26, 2002
6.756
6.932
6.722
6.870
10,190,160
+0.17(+2.55%)
Aug 23, 2002
6.875
6.898
6.671
6.699
12,018,090
-0.22(-3.20%)
Aug 22, 2002
6.841
6.961
6.762
6.921
13,409,568
+0.13(+1.84%)
Aug 21, 2002
6.824
6.949
6.739
6.796
22,499,628
+0.02(+0.34%)
Aug 20, 2002
6.841
6.955
6.716
6.773
15,780,865
+0.30(+4.57%)
Aug 16, 2002
6.597
6.631
6.454
6.477
12,440,475
-0.13(-1.89%)
Aug 15, 2002
6.540
6.716
6.244
6.602
17,347,310
+0.15(+2.29%)
Aug 14, 2002
6.506
6.545
6.056
6.454
34,133,316
-0.05(-0.79%)
Aug 13, 2002
6.619
6.739
6.420
6.506
15,721,429
-0.11(-1.72%)
Aug 12, 2002
6.710
6.807
6.568
6.619
14,831,467
-0.36(-5.21%)
Aug 07, 2002
7.137
7.035
6.813
6.983
12,642,875
+0.07(+0.99%)
Aug 06, 2002
6.870
7.052
6.824
6.915
11,235,922
+0.23(+3.40%)
Aug 05, 2002
7.108
7.137
6.631
6.688
23,127,402
-0.39(-5.54%)
Aug 02, 2002
7.450
7.450
6.938
7.080
13,634,652
-0.34(-4.60%)
Aug 01, 2002
7.603
7.689
7.398
7.421
12,880,620
-0.24(-3.12%)
Jul 31, 2002
7.507
7.660
7.421
7.660
12,169,143
+0.15(+2.05%)
Jul 30, 2002
7.489
7.598
7.398
7.507
12,535,256
+0.04(+0.53%)
Jul 29, 2002
7.364
7.563
7.245
7.467
16,397,736
+0.30(+4.21%)
Jul 26, 2002
7.108
7.245
6.978
7.165
10,567,000
+0.02(+0.32%)
Jul 25, 2002
7.120
7.279
6.887
7.143
20,487,060
-0.05(-0.63%)
Jul 24, 2002
6.824
7.307
6.551
7.188
22,047,350
+0.31(+4.46%)
Jul 23, 2002
7.086
7.086
6.830
6.881
21,364,360
-0.10(-1.39%)
Jul 22, 2002
7.080
7.342
6.796
6.978
24,058,336
-0.07(-0.97%)
Jul 19, 2002
7.285
7.387
6.955
7.046
16,240,002
-0.07(-1.04%)
Jul 17, 2002
7.325
7.683
7.012
7.120
23,423,178
-0.05(-0.71%)
Jul 12, 2002
7.507
7.609
7.114
7.171
31,758,502
-0.32(-4.32%)
Jul 11, 2002
7.819
7.825
7.359
7.495
36,023,848
-0.46(-5.79%)
Jul 10, 2002
8.542
8.547
7.933
7.956
31,232,192
-0.64(-7.41%)
Jul 09, 2002
8.678
8.803
8.604
8.593
11,925,770
-0.02(-0.26%)
Jul 08, 2002
8.854
8.911
8.547
8.615
13,146,500
-0.31(-3.44%)
Jul 05, 2002
8.758
8.951
8.758
8.923
6,560,853
+0.22(+2.55%)
Jul 04, 2002
8.780
8.883
8.530
8.701
16,101,082
+0.00(+0.00%)
Jul 03, 2002
8.780
8.883
8.530
8.701
16,100,555
-0.26(-2.92%)
Jul 02, 2002
8.832
9.093
8.672
8.962
17,664,010
+0.14(+1.55%)
Jul 01, 2002
9.099
9.235
8.814
8.826
11,328,945
-0.27(-3.00%)
Jun 28, 2002
9.008
9.372
8.968
9.099
12,302,786
+0.13(+1.46%)
Jun 27, 2002
8.968
9.099
8.672
8.968
20,519,942
+0.01(+0.13%)
Jun 26, 2002
8.883
9.065
8.826
8.957
13,107,462
-0.17(-1.87%)
Jun 25, 2002
9.099
9.406
9.048
9.127
14,502,457
+0.30(+3.41%)
Jun 21, 2002
8.763
8.917
8.735
8.826
17,594,024
-0.12(-1.34%)
Jun 20, 2002
9.116
9.122
8.923
8.945
14,828,126
-0.43(-4.55%)
Jun 19, 2002
9.548
9.656
9.360
9.372
11,878,116
-0.25(-2.60%)
Jun 18, 2002
9.298
9.696
9.224
9.622
10,321,342
+0.32(+3.42%)
Jun 17, 2002
9.139
9.326
9.110
9.304
12,613,508
+0.27(+2.96%)
Jun 14, 2002
9.178
9.207
8.883
9.036
17,668,408
-0.45(-4.74%)
Jun 12, 2002
9.565
9.628
9.383
9.486
11,596,057
-0.08(-0.83%)
Jun 11, 2002
9.605
9.872
9.537
9.565
10,808,966
+0.02(+0.18%)
Jun 10, 2002
9.497
9.645
9.412
9.548
7,085,756
+0.14(+1.45%)
Jun 07, 2002
9.497
9.497
9.332
9.412
11,728,118
-0.11(-1.19%)
Jun 06, 2002
9.667
9.730
9.417
9.525
10,194,732
-0.11(-1.18%)
Jun 05, 2002
9.650
9.713
9.525
9.639
10,812,131
-0.40(-3.97%)
May 31, 2002
9.986
10.15
9.935
10.04
11,477,888
+0.03(+0.34%)
May 28, 2002
10.15
10.21
9.980
10.00
10,062,143
-0.09(-0.85%)
May 27, 2002
10.34
10.34
10.04
10.09
8,205,023
+0.00(+0.00%)
May 24, 2002
10.34
10.34
10.04
10.09
8,190,603
-0.19(-1.88%)
May 23, 2002
10.32
10.33
10.07
10.28
13,901,763
-0.06(-0.60%)
May 22, 2002
10.04
10.37
10.02
10.34
25,798,344
+0.35(+3.47%)
May 21, 2002
9.787
10.07
9.787
9.997
38,665,952
+0.48(+5.08%)
May 20, 2002
9.554
9.599
9.383
9.514
9,303,891
+0.01(+0.06%)
May 17, 2002
9.429
9.548
9.412
9.508
7,936,856
+0.08(+0.84%)
May 16, 2002
9.468
9.582
9.412
9.429
13,492,919
-0.03(-0.36%)
May 15, 2002
9.360
9.565
9.343
9.463
14,611,130
+0.09(+0.91%)
May 14, 2002
9.332
9.417
9.241
9.377
20,679,612
+0.17(+1.85%)
May 13, 2002
9.042
9.224
9.008
9.207
9,523,876
+0.20(+2.27%)
May 10, 2002
9.133
9.184
8.951
9.002
9,241,641
-0.06(-0.69%)
May 09, 2002
9.002
9.156
8.957
9.065
12,542,993
-0.03(-0.37%)
May 08, 2002
8.985
9.218
8.979
9.099
14,418,754
+0.20(+2.30%)
May 07, 2002
8.985
9.235
8.871
8.894
12,862,156
-0.16(-1.82%)
May 06, 2002
9.099
9.230
9.048
9.059
10,566,297
-0.09(-0.99%)
May 03, 2002
9.110
9.207
8.962
9.150
14,976,365
-0.01(-0.06%)
May 02, 2002
9.258
9.321
9.116
9.156
21,959,778
-0.14(-1.47%)
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.