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
US Technology Ishares ETF
(NY:
IYW
)
141.87
+1.87 (+1.33%)
Streaming Delayed Price
Updated: 12:45 PM EDT, May 23, 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
10.14
10.20
9.919
9.919
632,019
-0.28(-2.73%)
Apr 29, 2004
10.40
10.40
10.05
10.20
318,699
-0.19(-1.85%)
Apr 28, 2004
10.52
10.55
10.35
10.39
147,919
-0.21(-2.00%)
Apr 27, 2004
10.66
10.77
10.56
10.60
116,094
-0.07(-0.67%)
Apr 26, 2004
10.81
10.82
10.62
10.67
208,880
-0.09(-0.83%)
Apr 23, 2004
10.73
10.81
10.69
10.76
124,611
+0.18(+1.67%)
Apr 22, 2004
10.41
10.67
10.37
10.59
117,439
+0.13(+1.26%)
Apr 21, 2004
10.44
10.47
10.33
10.45
92,785
+0.12(+1.12%)
Apr 20, 2004
10.60
10.64
10.34
10.34
69,477
-0.22(-2.09%)
Apr 19, 2004
10.43
10.56
10.42
10.56
86,062
+0.13(+1.22%)
Apr 16, 2004
10.50
10.53
10.36
10.43
290,460
-0.07(-0.70%)
Apr 15, 2004
10.75
10.81
10.48
10.51
313,320
-0.25(-2.34%)
Apr 14, 2004
10.69
10.85
10.68
10.76
543,268
-0.05(-0.45%)
Apr 13, 2004
10.98
10.98
10.75
10.81
264,910
-0.14(-1.30%)
Apr 12, 2004
10.95
10.95
10.89
10.95
515,028
+0.11(+0.99%)
Apr 08, 2004
10.98
11.02
10.83
10.84
357,696
-0.01(-0.08%)
Apr 07, 2004
10.90
10.92
10.75
10.85
163,607
-0.07(-0.61%)
Apr 06, 2004
10.98
10.99
10.86
10.92
171,676
-0.12(-1.13%)
Apr 05, 2004
10.99
11.07
10.94
11.04
344,249
+0.08(+0.73%)
Apr 02, 2004
10.94
10.96
10.84
10.96
807,282
+0.32(+3.04%)
Apr 01, 2004
10.62
10.73
10.61
10.64
173,469
+0.05(+0.51%)
Mar 31, 2004
10.63
10.63
10.53
10.59
268,496
-0.08(-0.73%)
Mar 30, 2004
10.59
10.66
10.53
10.66
315,113
+0.02(+0.19%)
Mar 29, 2004
10.59
10.70
10.58
10.64
207,535
+0.16(+1.51%)
Mar 26, 2004
10.46
10.59
10.45
10.49
356,351
-0.02(-0.21%)
Mar 25, 2004
10.27
10.54
10.26
10.51
243,394
+0.33(+3.29%)
Mar 24, 2004
10.14
10.26
10.07
10.17
329,905
+0.08(+0.77%)
Mar 23, 2004
10.15
10.21
10.03
10.10
485,445
+0.03(+0.27%)
Mar 22, 2004
10.11
10.15
9.990
10.07
379,211
-0.14(-1.36%)
Mar 19, 2004
10.38
10.45
10.21
10.21
471,101
-0.20(-1.89%)
Mar 18, 2004
10.45
10.51
10.31
10.40
337,973
-0.09(-0.89%)
Mar 17, 2004
10.45
10.55
10.45
10.50
186,916
+0.10(+0.94%)
Mar 16, 2004
10.44
10.45
10.24
10.40
288,667
+0.05(+0.45%)
Mar 15, 2004
10.48
10.48
10.30
10.35
597,057
-0.17(-1.59%)
Mar 12, 2004
10.41
10.54
10.41
10.52
287,770
+0.19(+1.84%)
Mar 11, 2004
10.34
10.54
10.27
10.33
1,056,055
-0.07(-0.66%)
Mar 10, 2004
10.56
10.65
10.40
10.40
490,375
-0.18(-1.67%)
Mar 09, 2004
10.59
10.64
10.47
10.57
630,675
-0.02(-0.23%)
Mar 08, 2004
10.93
10.98
10.60
10.60
665,637
-0.35(-3.24%)
Mar 05, 2004
10.84
11.04
10.84
10.95
440,620
-0.02(-0.20%)
Mar 04, 2004
10.90
10.98
10.86
10.98
230,395
+0.08(+0.72%)
Mar 03, 2004
10.95
10.95
10.81
10.90
313,768
-0.06(-0.55%)
Mar 02, 2004
11.05
11.12
10.96
10.96
592,574
-0.09(-0.83%)
Mar 01, 2004
10.89
11.06
10.88
11.05
415,519
+0.13(+1.21%)
Feb 27, 2004
10.97
11.02
10.85
10.92
152,401
-0.05(-0.43%)
Feb 26, 2004
10.89
11.04
10.83
10.97
201,260
+0.03(+0.31%)
Feb 25, 2004
10.81
10.93
10.81
10.93
156,436
+0.18(+1.66%)
Feb 24, 2004
10.70
10.87
10.68
10.75
629,330
-0.01(-0.12%)
Feb 23, 2004
11.04
11.05
10.72
10.77
600,642
-0.22(-2.01%)
Feb 20, 2004
11.10
11.11
10.89
10.99
1,606,944
-0.08(-0.77%)
Feb 19, 2004
11.33
11.36
11.05
11.07
390,866
-0.19(-1.70%)
Feb 18, 2004
11.28
11.33
11.21
11.26
84,717
+0.02(+0.16%)
Feb 17, 2004
11.21
11.30
11.17
11.25
151,953
+0.13(+1.18%)
Feb 13, 2004
11.34
11.34
11.08
11.11
155,091
-0.09(-0.84%)
Feb 12, 2004
11.31
11.36
11.20
11.21
182,882
-0.08(-0.73%)
Feb 11, 2004
11.27
11.36
11.23
11.29
305,700
+0.06(+0.54%)
Feb 10, 2004
11.19
11.28
11.16
11.23
129,541
+0.06(+0.52%)
Feb 09, 2004
11.42
11.49
11.15
11.17
274,771
-0.05(-0.44%)
Feb 06, 2004
11.07
11.23
10.99
11.22
570,162
+0.25(+2.30%)
Feb 05, 2004
11.01
11.04
10.89
10.97
328,560
+0.04(+0.33%)
Feb 04, 2004
11.07
11.11
10.92
10.93
714,944
-0.36(-3.20%)
Feb 03, 2004
11.22
11.32
11.21
11.30
225,465
+0.04(+0.40%)
Feb 02, 2004
11.37
11.40
11.19
11.25
201,260
-0.02(-0.14%)
Jan 30, 2004
11.27
11.38
11.23
11.27
291,804
+0.00(+0.00%)
Jan 29, 2004
11.43
11.45
11.12
11.27
666,086
-0.13(-1.17%)
Jan 28, 2004
11.67
11.69
11.36
11.40
322,285
-0.17(-1.45%)
Jan 27, 2004
11.76
11.80
11.52
11.57
232,637
-0.21(-1.74%)
Jan 26, 2004
11.61
11.78
11.55
11.77
151,057
+0.23(+1.97%)
Jan 23, 2004
11.60
11.71
11.49
11.55
414,174
-0.09(-0.75%)
Jan 22, 2004
11.84
11.84
11.58
11.63
878,552
-0.13(-1.14%)
Jan 21, 2004
11.80
11.81
11.65
11.77
235,326
-0.12(-1.05%)
Jan 20, 2004
11.94
11.94
11.82
11.89
413,278
+0.04(+0.32%)
Jan 16, 2004
11.72
11.88
11.72
11.85
411,485
+0.23(+2.00%)
Jan 15, 2004
11.58
11.76
11.50
11.62
921,135
+0.01(+0.10%)
Jan 14, 2004
11.53
11.61
11.48
11.61
227,258
+0.14(+1.23%)
Jan 13, 2004
11.69
11.69
11.40
11.47
255,049
-0.20(-1.70%)
Jan 12, 2004
11.53
11.67
11.44
11.67
385,039
+0.18(+1.55%)
Jan 09, 2004
11.46
11.64
11.43
11.49
259,531
-0.10(-0.83%)
Jan 08, 2004
11.47
11.59
11.38
11.59
571,507
+0.21(+1.82%)
Jan 07, 2004
11.27
11.38
11.20
11.38
258,635
+0.12(+1.09%)
Jan 06, 2004
11.14
11.28
11.09
11.26
169,435
+0.08(+0.70%)
Jan 05, 2004
11.02
11.19
11.02
11.18
293,597
+0.31(+2.90%)
Jan 02, 2004
10.94
10.98
10.81
10.86
217,396
+0.04(+0.37%)
Dec 31, 2003
10.90
10.91
10.78
10.82
445,551
-0.05(-0.49%)
Dec 30, 2003
10.89
10.90
10.82
10.88
207,983
+0.00(+0.00%)
Dec 29, 2003
10.76
10.90
10.74
10.88
159,573
+0.16(+1.48%)
Dec 26, 2003
10.70
10.75
10.68
10.72
326,319
+0.06(+0.52%)
Dec 24, 2003
10.68
10.72
10.63
10.66
88,751
-0.02(-0.23%)
Dec 23, 2003
10.61
10.71
10.61
10.69
357,248
+0.10(+0.91%)
Dec 22, 2003
10.63
10.63
10.53
10.59
532,510
-0.01(-0.06%)
Dec 19, 2003
10.60
10.65
10.53
10.60
246,532
-0.04(-0.40%)
Dec 18, 2003
10.49
10.66
10.49
10.64
285,529
+0.27(+2.58%)
Dec 17, 2003
10.41
10.46
10.34
10.37
232,637
-0.10(-0.98%)
Dec 16, 2003
10.44
10.50
10.32
10.47
1,248,799
-0.02(-0.23%)
Dec 15, 2003
10.77
10.77
10.50
10.50
764,250
-0.12(-1.18%)
Dec 12, 2003
10.60
10.62
10.52
10.62
183,330
+0.03(+0.25%)
Dec 11, 2003
10.41
10.62
10.38
10.60
175,262
+0.20(+1.95%)
Dec 10, 2003
10.38
10.42
10.27
10.39
329,457
+0.08(+0.74%)
Dec 09, 2003
10.65
10.65
10.32
10.32
251,463
-0.31(-2.92%)
Dec 08, 2003
10.63
10.64
10.49
10.63
212,914
+0.04(+0.34%)
Dec 05, 2003
10.64
10.65
10.54
10.59
151,505
-0.21(-1.90%)
Dec 04, 2003
10.78
10.80
10.78
10.80
247,429
+0.04(+0.42%)
Dec 03, 2003
10.88
10.88
10.75
10.75
202,604
-0.02(-0.15%)
Dec 02, 2003
10.82
10.85
10.77
10.77
301,666
-0.04(-0.41%)
Dec 01, 2003
10.83
10.83
10.78
10.81
125,955
+0.09(+0.81%)
Nov 28, 2003
10.66
10.74
10.65
10.73
126,403
+0.06(+0.59%)
Nov 26, 2003
10.70
10.70
10.51
10.66
160,022
+0.08(+0.78%)
Nov 25, 2003
10.64
10.70
10.58
10.58
229,051
-0.03(-0.25%)
Nov 24, 2003
10.46
10.66
10.46
10.61
178,399
+0.31(+3.06%)
Nov 21, 2003
10.30
10.37
10.30
10.29
240,257
+0.01(+0.13%)
Nov 20, 2003
10.30
10.49
10.24
10.28
233,085
-0.12(-1.12%)
Nov 19, 2003
10.36
10.42
10.26
10.40
263,565
+0.14(+1.41%)
Nov 18, 2003
10.54
10.55
10.25
10.25
684,464
-0.18(-1.69%)
Nov 17, 2003
10.41
10.44
10.30
10.43
188,261
-0.12(-1.12%)
Nov 14, 2003
10.83
10.83
10.55
10.55
105,336
-0.25(-2.31%)
Nov 13, 2003
10.80
10.85
10.74
10.80
136,265
-0.06(-0.53%)
Nov 12, 2003
10.72
10.87
10.71
10.85
1,581,842
+0.26(+2.44%)
Nov 11, 2003
10.63
10.65
10.58
10.59
369,798
-0.06(-0.57%)
Nov 10, 2003
10.80
10.83
10.65
10.65
201,708
-0.19(-1.71%)
Nov 07, 2003
10.87
10.98
10.84
10.84
376,074
-0.03(-0.25%)
Nov 06, 2003
10.82
10.92
10.73
10.87
184,227
+0.10(+0.95%)
Nov 05, 2003
10.75
10.77
10.68
10.76
89,199
+0.04(+0.37%)
Nov 04, 2003
10.75
10.79
10.68
10.72
332,146
-0.08(-0.76%)
Nov 03, 2003
10.63
10.81
10.62
10.81
264,551
+0.25(+2.41%)
Oct 31, 2003
10.58
10.60
10.51
10.55
85,614
+0.00(+0.00%)
Oct 30, 2003
10.60
10.65
10.55
10.55
441,517
-0.00(-0.02%)
Oct 29, 2003
10.52
10.57
10.48
10.55
247,877
+0.05(+0.47%)
Oct 28, 2003
10.30
10.51
10.30
10.51
128,645
+0.31(+3.09%)
Oct 27, 2003
10.22
10.26
10.14
10.19
155,987
+0.10(+0.95%)
Oct 24, 2003
10.10
10.14
9.943
10.10
473,342
-0.20(-1.95%)
Oct 23, 2003
10.22
10.33
10.22
10.30
190,950
-0.10(-0.99%)
Oct 22, 2003
10.49
10.49
10.37
10.40
164,952
-0.17(-1.58%)
Oct 21, 2003
10.59
10.65
10.52
10.57
324,078
+0.05(+0.44%)
Oct 20, 2003
10.45
10.52
10.35
10.52
216,948
+0.12(+1.18%)
Oct 17, 2003
10.55
10.55
10.35
10.40
246,532
-0.12(-1.17%)
Oct 16, 2003
10.49
10.56
10.47
10.52
99,061
-0.01(-0.13%)
Oct 15, 2003
10.71
10.71
10.53
10.53
311,975
+0.04(+0.43%)
Oct 14, 2003
10.40
10.43
10.40
10.49
190,054
-0.02(-0.17%)
Oct 13, 2003
10.51
10.51
10.49
10.51
511,891
+0.13(+1.29%)
Oct 10, 2003
10.41
10.44
10.32
10.37
115,197
-0.01(-0.13%)
Oct 09, 2003
10.45
10.52
10.33
10.38
479,617
+0.09(+0.89%)
Oct 08, 2003
10.37
10.37
10.23
10.29
134,024
-0.02(-0.22%)
Oct 07, 2003
10.22
10.32
10.17
10.32
902,757
+0.10(+0.94%)
Oct 06, 2003
10.12
10.25
10.12
10.22
161,815
+0.10(+0.99%)
Oct 03, 2003
10.06
10.22
10.06
10.12
143,437
+0.29(+2.97%)
Oct 02, 2003
9.870
9.872
9.792
9.827
294,942
+0.02(+0.16%)
Oct 01, 2003
9.676
9.854
9.676
9.812
565,680
+0.19(+1.97%)
Sep 30, 2003
9.738
9.738
9.589
9.622
352,317
-0.25(-2.53%)
Sep 29, 2003
9.816
9.872
9.711
9.872
94,578
+0.19(+1.96%)
Sep 26, 2003
9.749
9.859
9.698
9.682
2,397,193
-0.06(-0.57%)
Sep 25, 2003
9.905
9.992
9.718
9.738
197,674
-0.16(-1.64%)
Sep 24, 2003
10.17
10.20
9.852
9.901
322,285
-0.32(-3.16%)
Sep 23, 2003
10.19
10.25
10.13
10.22
1,289,141
+0.11(+1.06%)
Sep 22, 2003
10.35
10.18
10.04
10.12
847,623
-0.23(-2.26%)
Sep 19, 2003
10.31
10.35
10.25
10.35
708,220
+0.00(+0.04%)
Sep 18, 2003
10.10
10.34
10.10
10.35
307,941
+0.19(+1.82%)
Sep 17, 2003
10.18
10.26
10.10
10.16
200,811
-0.01(-0.13%)
Sep 16, 2003
9.946
10.20
10.02
10.18
116,542
+0.25(+2.49%)
Sep 15, 2003
10.04
10.05
9.888
9.928
130,438
-0.06(-0.65%)
Sep 12, 2003
9.816
10.00
9.774
9.992
187,364
+0.08(+0.83%)
Sep 11, 2003
9.881
10.00
9.760
9.910
138,058
+0.08(+0.84%)
Sep 10, 2003
10.03
10.06
9.783
9.827
349,628
-0.35(-3.48%)
Sep 09, 2003
10.25
10.27
10.12
10.18
220,982
-0.05(-0.48%)
Sep 08, 2003
10.17
10.28
10.16
10.23
422,243
+0.13(+1.26%)
Sep 05, 2003
10.07
10.24
10.02
10.10
1,306,622
-0.04(-0.35%)
Sep 04, 2003
10.02
10.14
10.01
10.14
240,705
+0.11(+1.11%)
Sep 03, 2003
9.995
10.09
9.963
10.03
857,036
+0.10(+1.03%)
Sep 02, 2003
9.783
9.925
9.698
9.925
760,665
+0.22(+2.30%)
Aug 29, 2003
9.635
9.727
9.606
9.702
99,509
+0.05(+0.55%)
Aug 28, 2003
9.633
9.680
9.526
9.649
89,648
+0.07(+0.72%)
Aug 27, 2003
9.493
9.591
9.464
9.580
114,301
+0.10(+1.04%)
Aug 26, 2003
9.392
9.482
9.272
9.482
231,740
+0.06(+0.62%)
Aug 25, 2003
9.426
9.446
9.350
9.424
141,644
-0.04(-0.42%)
Aug 22, 2003
9.660
9.760
9.464
9.464
395,348
+0.03(+0.28%)
Aug 21, 2003
9.424
9.490
9.316
9.437
101,302
+0.08(+0.91%)
Aug 20, 2003
9.270
9.412
9.270
9.352
187,812
-0.01(-0.07%)
Aug 19, 2003
9.312
9.390
9.227
9.359
199,019
+0.15(+1.67%)
Aug 18, 2003
9.013
9.258
9.013
9.205
189,605
+0.23(+2.51%)
Aug 15, 2003
8.924
8.988
8.924
8.980
185,123
+0.02(+0.17%)
Aug 14, 2003
8.901
9.013
8.848
8.964
92,785
+0.02(+0.22%)
Aug 13, 2003
8.935
8.980
8.857
8.944
790,248
+0.03(+0.35%)
Aug 12, 2003
8.801
8.913
8.761
8.913
124,162
+0.20(+2.28%)
Aug 11, 2003
8.667
8.821
8.667
8.714
87,855
+0.03(+0.31%)
Aug 08, 2003
8.790
8.808
8.611
8.687
649,501
-0.03(-0.33%)
Aug 07, 2003
8.756
8.790
8.678
8.716
574,645
-0.06(-0.69%)
Aug 06, 2003
8.768
8.877
8.669
8.777
435,242
-0.04(-0.43%)
Aug 05, 2003
9.082
9.082
8.814
8.814
324,974
-0.30(-3.26%)
Aug 04, 2003
9.035
9.125
8.937
9.111
194,536
+0.05(+0.59%)
Aug 01, 2003
9.080
9.136
9.046
9.058
238,912
-0.06(-0.61%)
Jul 31, 2003
9.147
9.290
9.091
9.113
307,493
+0.13(+1.49%)
Jul 30, 2003
9.069
9.102
8.980
8.980
209,776
-0.13(-1.44%)
Jul 29, 2003
9.147
9.178
9.017
9.111
95,923
-0.04(-0.49%)
Jul 28, 2003
9.180
9.212
9.093
9.156
76,649
+0.04(+0.42%)
Jul 25, 2003
8.991
9.147
8.837
9.118
260,876
+0.19(+2.12%)
Jul 24, 2003
9.180
9.223
8.928
8.928
111,163
-0.15(-1.69%)
Jul 23, 2003
9.058
9.145
8.968
9.082
227,706
+0.04(+0.49%)
Jul 22, 2003
9.013
9.091
8.946
9.038
375,625
+0.23(+2.56%)
Jul 21, 2003
8.968
8.968
8.790
8.812
1,234,904
-0.23(-2.49%)
Jul 18, 2003
9.102
9.122
8.937
9.038
147,919
+0.02(+0.27%)
Jul 17, 2003
9.129
9.189
8.962
9.013
271,634
-0.33(-3.58%)
Jul 16, 2003
9.424
9.426
9.236
9.348
394,900
-0.02(-0.24%)
Jul 15, 2003
9.448
9.466
9.285
9.370
192,295
+0.01(+0.12%)
Jul 14, 2003
9.403
9.535
9.303
9.359
1,178,425
+0.12(+1.33%)
Jul 11, 2003
9.180
9.301
9.149
9.236
953,408
+0.11(+1.20%)
Jul 10, 2003
9.270
9.278
9.071
9.127
841,796
-0.24(-2.60%)
Jul 09, 2003
9.359
9.459
9.258
9.370
995,095
+0.05(+0.57%)
Jul 08, 2003
9.214
9.370
9.136
9.316
934,134
+0.08(+0.87%)
Jul 07, 2003
9.080
9.258
9.038
9.236
349,628
+0.35(+3.89%)
Jul 03, 2003
8.879
9.022
8.879
8.890
160,022
-0.07(-0.75%)
Jul 02, 2003
8.801
8.991
8.801
8.957
205,742
+0.24(+2.79%)
Jul 01, 2003
8.623
8.765
8.491
8.714
710,910
+0.10(+1.17%)
Jun 30, 2003
8.756
8.779
8.600
8.614
407,451
-0.01(-0.13%)
Jun 27, 2003
8.723
8.832
8.625
8.625
173,021
-0.09(-1.00%)
Jun 26, 2003
8.556
8.723
8.556
8.712
235,326
+0.17(+1.98%)
Jun 25, 2003
8.634
8.732
8.520
8.542
283,736
-0.05(-0.55%)
Jun 24, 2003
8.578
8.690
8.520
8.589
173,917
-0.05(-0.62%)
Jun 23, 2003
8.823
8.830
8.567
8.643
826,108
-0.23(-2.64%)
Jun 20, 2003
8.957
8.982
8.801
8.877
1,232,662
-0.04(-0.40%)
Jun 19, 2003
9.087
9.127
8.906
8.913
300,321
-0.12(-1.33%)
Jun 18, 2003
8.846
9.069
8.781
9.033
443,758
+0.14(+1.61%)
Jun 17, 2003
8.890
8.935
8.823
8.890
339,318
+0.03(+0.38%)
Jun 16, 2003
8.723
8.857
8.625
8.857
574,645
+0.23(+2.72%)
Jun 13, 2003
8.893
8.893
8.600
8.623
339,318
-0.22(-2.45%)
Jun 12, 2003
8.901
8.901
8.783
8.839
417,760
+0.00(+0.05%)
Jun 11, 2003
8.645
8.843
8.645
8.835
184,675
+0.06(+0.66%)
Jun 10, 2003
8.745
8.777
8.636
8.777
120,128
+0.15(+1.79%)
Jun 09, 2003
8.734
8.866
8.589
8.623
212,018
-0.17(-1.88%)
Jun 06, 2003
9.049
9.156
8.743
8.788
1,580,497
-0.05(-0.56%)
Jun 05, 2003
8.756
8.866
8.669
8.837
911,722
+0.00(+0.03%)
Jun 04, 2003
8.707
8.897
8.669
8.835
996,888
+0.18(+2.09%)
Jun 03, 2003
8.589
8.694
8.545
8.654
1,391,788
+0.02(+0.23%)
Jun 02, 2003
8.801
8.812
8.589
8.634
1,429,440
-0.04(-0.49%)
May 30, 2003
8.656
8.698
8.591
8.676
238,464
+0.09(+1.04%)
May 29, 2003
8.511
8.687
8.489
8.587
320,492
+0.11(+1.26%)
May 28, 2003
8.489
8.542
8.411
8.480
1,799,687
+0.07(+0.82%)
May 27, 2003
8.132
8.464
8.132
8.411
176,606
+0.25(+3.03%)
May 23, 2003
8.103
8.196
8.103
8.163
992,405
+0.04(+0.52%)
May 22, 2003
8.076
8.196
8.076
8.121
106,681
+0.04(+0.55%)
May 21, 2003
8.076
8.096
7.980
8.076
890,654
-0.03(-0.36%)
May 20, 2003
8.132
8.196
8.009
8.105
955,649
+0.03(+0.36%)
May 19, 2003
8.321
8.350
8.067
8.076
901,860
-0.31(-3.72%)
May 16, 2003
8.455
8.478
8.348
8.388
213,362
-0.09(-1.03%)
May 15, 2003
8.513
8.553
8.393
8.475
354,558
+0.08(+0.93%)
May 14, 2003
8.500
8.500
8.301
8.397
251,911
-0.01(-0.11%)
May 13, 2003
8.384
8.473
8.346
8.406
268,496
-0.03(-0.37%)
May 12, 2003
8.288
8.464
8.257
8.437
311,079
+0.12(+1.42%)
May 09, 2003
8.199
8.319
8.179
8.319
129,093
+0.26(+3.27%)
May 08, 2003
8.098
8.196
8.056
8.056
256,842
-0.15(-1.85%)
May 07, 2003
8.279
8.328
8.156
8.208
134,472
-0.12(-1.50%)
May 06, 2003
8.188
8.399
8.188
8.333
487,686
+0.17(+2.05%)
May 05, 2003
8.199
8.299
8.147
8.165
270,289
+0.04(+0.55%)
May 02, 2003
7.964
8.165
7.964
8.121
214,259
+0.15(+1.82%)
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.