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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
29.60
-0.43 (-1.43%)
Official Closing Price
Updated: 8:00 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 (%)
May 28, 2004
8.038
8.038
7.880
7.993
4,744,447
+0.10(+1.29%)
May 27, 2004
7.716
7.931
7.688
7.891
507,171
+0.27(+3.56%)
May 26, 2004
7.564
7.620
7.513
7.620
700,522
-0.01(-0.07%)
May 25, 2004
7.479
7.626
7.434
7.626
558,118
+0.20(+2.66%)
May 24, 2004
7.360
7.428
7.270
7.428
458,523
+0.23(+3.22%)
May 21, 2004
7.145
7.270
7.100
7.196
316,296
-0.01(-0.16%)
May 20, 2004
7.445
7.445
7.174
7.207
773,758
-0.26(-3.48%)
May 19, 2004
7.609
7.705
7.451
7.468
921,293
+0.04(+0.53%)
May 18, 2004
7.394
7.456
7.270
7.428
1,536,196
+0.25(+3.46%)
May 17, 2004
7.145
7.281
7.145
7.179
705,121
-0.34(-4.51%)
May 14, 2004
7.682
7.699
7.451
7.518
806,839
+0.08(+1.06%)
May 13, 2004
7.196
7.535
7.196
7.439
1,886,280
+0.04(+0.53%)
May 12, 2004
7.535
7.535
7.168
7.400
1,569,807
-0.19(-2.53%)
May 11, 2004
7.236
7.598
7.207
7.592
1,879,912
+0.53(+7.53%)
May 10, 2004
7.151
7.281
6.857
7.061
2,281,120
-0.51(-6.72%)
May 07, 2004
7.631
7.750
7.462
7.569
2,098,029
-0.33(-4.22%)
May 06, 2004
8.106
8.174
7.863
7.903
1,626,945
-0.40(-4.83%)
May 05, 2004
8.344
8.378
8.168
8.304
1,418,204
+0.12(+1.52%)
May 04, 2004
8.168
8.265
8.101
8.180
1,358,588
+0.15(+1.83%)
May 03, 2004
8.044
8.112
7.784
8.033
2,514,981
-0.05(-0.63%)
Apr 30, 2004
8.168
8.197
7.999
8.084
1,468,266
-0.08(-1.04%)
Apr 29, 2004
8.474
8.479
8.021
8.168
1,922,898
-0.31(-3.60%)
Apr 28, 2004
8.773
8.819
8.423
8.474
1,390,253
-0.32(-3.66%)
Apr 27, 2004
8.813
8.966
8.779
8.796
1,020,356
+0.00(+0.00%)
Apr 26, 2004
9.016
9.056
8.785
8.796
369,720
-0.18(-1.95%)
Apr 23, 2004
8.768
8.999
8.768
8.971
1,067,942
+0.23(+2.59%)
Apr 22, 2004
8.796
8.796
8.564
8.745
2,785,991
+0.22(+2.59%)
Apr 21, 2004
8.819
8.886
8.378
8.525
2,199,923
-0.28(-3.15%)
Apr 20, 2004
9.067
9.090
8.802
8.802
870,346
-0.28(-3.11%)
Apr 19, 2004
9.169
9.197
9.028
9.084
493,019
-0.08(-0.86%)
Apr 16, 2004
9.107
9.248
9.101
9.163
1,307,111
+0.05(+0.50%)
Apr 15, 2004
9.310
9.322
9.039
9.118
786,495
-0.28(-3.01%)
Apr 14, 2004
9.367
9.412
9.333
9.401
960,211
-0.13(-1.36%)
Apr 13, 2004
9.746
9.763
9.497
9.531
355,568
-0.14(-1.40%)
Apr 12, 2004
9.644
9.751
9.576
9.666
433,050
+0.07(+0.71%)
Apr 08, 2004
9.644
9.700
9.531
9.599
142,934
+0.02(+0.24%)
Apr 07, 2004
9.655
9.666
9.576
9.576
1,598,287
-0.23(-2.31%)
Apr 06, 2004
9.734
9.813
9.706
9.802
234,745
+0.01(+0.06%)
Apr 05, 2004
9.695
9.853
9.655
9.797
1,839,402
+0.05(+0.46%)
Apr 02, 2004
9.757
9.785
9.621
9.751
1,730,078
+0.15(+1.53%)
Apr 01, 2004
9.576
9.729
9.576
9.604
1,443,323
+0.11(+1.13%)
Mar 31, 2004
9.390
9.610
9.350
9.497
1,518,329
+0.15(+1.57%)
Mar 30, 2004
9.231
9.378
9.163
9.350
758,722
+0.22(+2.41%)
Mar 29, 2004
9.129
9.209
9.050
9.129
1,116,059
+0.22(+2.47%)
Mar 26, 2004
8.898
9.045
8.892
8.909
183,621
+0.05(+0.57%)
Mar 25, 2004
8.819
9.045
8.819
8.858
619,502
+0.04(+0.45%)
Mar 24, 2004
8.966
9.005
8.802
8.819
634,185
-0.20(-2.19%)
Mar 23, 2004
9.113
9.186
8.943
9.016
1,013,634
+0.01(+0.06%)
Mar 22, 2004
9.113
9.186
9.011
9.011
1,012,573
-0.29(-3.10%)
Mar 19, 2004
9.406
9.406
9.271
9.299
407,222
-0.09(-0.96%)
Mar 18, 2004
9.220
9.429
9.118
9.390
1,322,855
+0.20(+2.22%)
Mar 17, 2004
9.101
9.197
9.101
9.186
413,591
+0.14(+1.56%)
Mar 16, 2004
9.084
9.101
8.954
9.045
680,709
+0.12(+1.39%)
Mar 15, 2004
9.141
9.141
8.920
8.920
1,341,783
-0.23(-2.53%)
Mar 12, 2004
9.011
9.192
9.011
9.152
991,345
+0.34(+3.85%)
Mar 11, 2004
9.146
9.146
8.779
8.813
1,583,959
-0.31(-3.35%)
Mar 10, 2004
9.548
9.610
9.113
9.118
784,195
-0.49(-5.12%)
Mar 09, 2004
9.751
9.757
9.553
9.610
553,165
-0.11(-1.16%)
Mar 08, 2004
9.893
9.904
9.700
9.723
1,052,552
+0.01(+0.06%)
Mar 05, 2004
9.666
9.785
9.610
9.717
1,451,815
+0.11(+1.12%)
Mar 04, 2004
9.723
9.780
9.587
9.610
510,709
-0.15(-1.56%)
Mar 03, 2004
9.825
9.825
9.570
9.763
581,469
-0.05(-0.46%)
Mar 02, 2004
9.751
9.881
9.610
9.808
886,443
-0.01(-0.12%)
Mar 01, 2004
9.621
9.887
9.621
9.819
1,792,169
+0.38(+4.01%)
Feb 27, 2004
9.333
9.463
9.333
9.440
3,414,162
+0.18(+1.95%)
Feb 26, 2004
9.282
9.293
9.124
9.259
712,905
-0.04(-0.43%)
Feb 25, 2004
9.050
9.327
9.045
9.299
1,769,703
+0.25(+2.75%)
Feb 24, 2004
9.016
9.050
8.954
9.050
376,796
+0.03(+0.38%)
Feb 23, 2004
9.028
9.124
8.982
9.016
401,208
-0.08(-0.93%)
Feb 20, 2004
8.564
9.101
8.479
9.101
4,446,017
+0.19(+2.16%)
Feb 19, 2004
9.113
9.226
8.903
8.909
1,556,716
-0.45(-4.83%)
Feb 18, 2004
9.610
9.610
9.327
9.361
1,079,972
-0.16(-1.66%)
Feb 17, 2004
9.525
9.553
9.406
9.520
1,629,776
-0.03(-0.30%)
Feb 13, 2004
9.927
9.927
9.412
9.548
2,441,214
-0.25(-2.54%)
Feb 12, 2004
9.780
9.893
9.700
9.797
4,338,109
+0.05(+0.46%)
Feb 11, 2004
9.395
9.785
9.316
9.751
2,650,309
+0.37(+3.92%)
Feb 10, 2004
9.361
9.384
9.243
9.384
2,218,321
+0.14(+1.53%)
Feb 09, 2004
9.350
9.520
9.186
9.243
1,164,353
+0.06(+0.62%)
Feb 06, 2004
8.779
9.209
8.779
9.186
3,121,924
+0.31(+3.50%)
Feb 05, 2004
9.141
9.209
8.847
8.875
2,708,156
-0.28(-3.09%)
Feb 04, 2004
9.395
9.469
9.056
9.158
4,775,404
-0.14(-1.52%)
Feb 03, 2004
9.107
9.327
9.107
9.299
2,737,521
+0.21(+2.30%)
Feb 02, 2004
8.898
9.101
8.790
9.090
6,537,324
+0.07(+0.75%)
Jan 30, 2004
9.113
9.327
8.932
9.022
2,744,066
-0.25(-2.74%)
Jan 29, 2004
9.469
9.525
9.045
9.276
6,267,906
-0.50(-5.14%)
Jan 28, 2004
10.20
10.20
9.751
9.780
2,915,305
-0.34(-3.41%)
Jan 27, 2004
10.18
10.20
10.02
10.12
1,522,397
-0.13(-1.27%)
Jan 26, 2004
10.15
10.25
10.05
10.25
2,272,983
+0.29(+2.95%)
Jan 23, 2004
9.836
9.989
9.830
9.960
1,485,956
+0.14(+1.38%)
Jan 22, 2004
9.938
9.977
9.802
9.825
4,526,330
-0.18(-1.81%)
Jan 21, 2004
10.08
10.08
9.932
10.01
1,004,789
-0.18(-1.78%)
Jan 20, 2004
10.14
10.20
10.06
10.19
2,796,782
+0.25(+2.56%)
Jan 16, 2004
9.791
10.00
9.780
9.932
2,749,727
+0.04(+0.40%)
Jan 15, 2004
9.972
10.12
9.830
9.893
1,452,345
-0.25(-2.45%)
Jan 14, 2004
10.42
10.42
9.780
10.14
8,037,787
-0.28(-2.66%)
Jan 13, 2004
10.63
10.63
10.36
10.42
962,333
-0.17(-1.60%)
Jan 12, 2004
10.53
10.63
10.46
10.59
3,290,686
+0.24(+2.35%)
Jan 09, 2004
10.38
10.44
10.20
10.34
3,187,907
+0.04(+0.38%)
Jan 08, 2004
10.19
10.32
10.08
10.31
1,217,246
+0.12(+1.17%)
Jan 07, 2004
10.48
10.48
10.16
10.19
1,212,823
-0.10(-0.99%)
Jan 06, 2004
10.40
10.49
10.13
10.29
5,115,405
-0.08(-0.82%)
Jan 05, 2004
10.00
10.40
9.955
10.37
2,686,397
+0.58(+5.89%)
Jan 02, 2004
9.599
9.881
9.582
9.797
681,063
+0.19(+1.94%)
Dec 31, 2003
9.633
9.638
9.531
9.610
143,288
+0.08(+0.89%)
Dec 30, 2003
9.627
9.650
9.525
9.525
708,306
-0.14(-1.40%)
Dec 29, 2003
9.508
9.706
9.486
9.661
422,790
+0.26(+2.77%)
Dec 26, 2003
9.446
9.446
9.373
9.401
171,769
-0.08(-0.83%)
Dec 24, 2003
9.463
9.553
9.463
9.480
398,554
+0.10(+1.08%)
Dec 23, 2003
9.548
9.548
9.305
9.378
610,657
+0.00(+0.00%)
Dec 22, 2003
9.299
9.435
9.135
9.378
403,861
+0.08(+0.85%)
Dec 19, 2003
9.271
9.356
9.163
9.299
885,913
+0.05(+0.55%)
Dec 18, 2003
9.028
9.271
9.011
9.248
949,773
+0.24(+2.70%)
Dec 17, 2003
8.898
9.022
8.898
9.005
1,241,481
+0.16(+1.79%)
Dec 16, 2003
8.982
8.982
8.790
8.847
132,851
+0.04(+0.45%)
Dec 15, 2003
9.016
9.045
8.785
8.807
556,703
+0.00(+0.00%)
Dec 12, 2003
8.932
8.966
8.796
8.807
945,528
-0.10(-1.08%)
Dec 11, 2003
8.898
8.960
8.807
8.903
385,110
+0.16(+1.88%)
Dec 10, 2003
8.999
8.999
8.711
8.739
5,795,230
-0.17(-1.90%)
Dec 09, 2003
8.943
8.988
8.841
8.909
329,033
+0.21(+2.47%)
Dec 08, 2003
8.722
8.739
8.649
8.694
598,982
-0.02(-0.19%)
Dec 05, 2003
8.621
8.717
8.525
8.711
308,159
+0.12(+1.38%)
Dec 04, 2003
8.536
8.542
8.412
8.592
1,644,635
+0.00(+0.00%)
Dec 03, 2003
8.575
8.598
8.564
8.592
423,497
-0.02(-0.20%)
Dec 02, 2003
8.581
8.581
8.519
8.609
90,395
-0.07(-0.85%)
Dec 01, 2003
8.349
8.722
8.366
8.683
623,394
+0.33(+3.99%)
Nov 28, 2003
8.253
8.440
8.208
8.349
1,073,603
+0.11(+1.30%)
Nov 26, 2003
8.276
8.253
8.191
8.242
320,365
-0.03(-0.41%)
Nov 25, 2003
8.140
8.276
8.140
8.276
1,813,574
+0.03(+0.34%)
Nov 24, 2003
8.084
8.253
8.078
8.248
2,535,502
+0.22(+2.75%)
Nov 21, 2003
7.954
8.055
7.954
8.027
1,171,782
+0.11(+1.36%)
Nov 20, 2003
7.841
7.897
7.841
7.920
1,023,187
+0.06(+0.79%)
Nov 19, 2003
7.880
7.880
7.880
7.858
74,828
-0.01(-0.07%)
Nov 18, 2003
7.829
8.021
7.829
7.863
197,596
-0.01(-0.14%)
Nov 17, 2003
7.846
7.875
7.812
7.875
428,981
-0.10(-1.28%)
Nov 14, 2003
7.959
8.027
7.925
7.976
70,406
+0.02(+0.28%)
Nov 13, 2003
7.988
8.101
7.914
7.954
759,429
-0.03(-0.35%)
Nov 12, 2003
7.829
8.055
7.829
7.982
558,118
+0.21(+2.69%)
Nov 11, 2003
7.863
7.863
7.761
7.773
183,798
-0.14(-1.79%)
Nov 10, 2003
8.061
7.931
7.841
7.914
640,730
-0.14(-1.75%)
Nov 07, 2003
8.067
8.084
7.971
8.055
213,164
+0.11(+1.42%)
Nov 06, 2003
8.016
8.016
7.880
7.942
1,908,215
+0.01(+0.07%)
Nov 05, 2003
8.084
8.005
7.914
7.937
1,105,091
-0.17(-2.09%)
Nov 04, 2003
8.084
8.185
8.044
8.106
220,413
+0.03(+0.39%)
Nov 03, 2003
7.982
8.101
7.982
8.075
2,640,072
+0.19(+2.40%)
Oct 31, 2003
7.852
7.920
7.835
7.886
175,130
-0.07(-0.92%)
Oct 30, 2003
7.920
7.959
7.807
7.959
922,885
+0.03(+0.36%)
Oct 29, 2003
7.959
8.010
7.925
7.931
1,222,553
-0.07(-0.92%)
Oct 28, 2003
7.858
8.191
7.858
8.005
916,163
+0.22(+2.83%)
Oct 27, 2003
7.818
7.818
7.688
7.784
206,264
-0.01(-0.14%)
Oct 24, 2003
7.705
7.818
7.637
7.795
925,715
+0.10(+1.32%)
Oct 23, 2003
7.812
7.824
7.637
7.694
1,539,026
-0.27(-3.41%)
Oct 22, 2003
8.067
8.067
7.942
7.965
378,918
-0.11(-1.33%)
Oct 21, 2003
7.976
8.112
7.976
8.072
1,133,218
+0.11(+1.35%)
Oct 20, 2003
7.914
7.999
7.824
7.965
2,359,840
+0.05(+0.64%)
Oct 17, 2003
7.841
7.931
7.812
7.914
691,677
-0.06(-0.71%)
Oct 16, 2003
7.999
8.033
7.914
7.971
458,877
-0.02(-0.28%)
Oct 15, 2003
8.061
8.163
7.948
7.993
764,383
-0.15(-1.81%)
Oct 14, 2003
8.129
8.231
8.106
8.140
1,579,182
+0.01(+0.14%)
Oct 13, 2003
8.050
8.084
7.999
8.129
4,322,541
+0.10(+1.20%)
Oct 10, 2003
7.988
8.038
7.886
8.033
165,578
+0.03(+0.42%)
Oct 09, 2003
8.027
8.123
7.908
7.999
464,184
+0.03(+0.35%)
Oct 08, 2003
7.858
8.089
7.971
7.971
660,366
+0.11(+1.44%)
Oct 07, 2003
7.829
7.903
7.801
7.858
292,591
+0.01(+0.07%)
Oct 06, 2003
7.728
7.875
7.711
7.852
1,373,802
+0.12(+1.54%)
Oct 03, 2003
7.671
7.818
7.671
7.733
2,013,117
+0.13(+1.71%)
Oct 02, 2003
7.473
7.631
7.462
7.603
1,656,134
+0.23(+3.07%)
Oct 01, 2003
7.275
7.371
7.270
7.377
1,522,044
+0.23(+3.16%)
Sep 30, 2003
7.077
7.179
7.077
7.151
254,027
+0.11(+1.61%)
Sep 29, 2003
6.947
7.038
6.947
7.038
64,568
+0.05(+0.65%)
Sep 26, 2003
6.880
7.004
6.880
6.993
473,029
+0.14(+1.98%)
Sep 25, 2003
7.185
7.185
6.857
6.857
289,053
-0.17(-2.41%)
Sep 24, 2003
7.162
7.247
7.072
7.027
665,673
-0.11(-1.58%)
Sep 23, 2003
7.338
7.338
7.100
7.140
1,671,524
-0.19(-2.62%)
Sep 22, 2003
7.394
7.400
7.394
7.332
478,513
-0.11(-1.52%)
Sep 19, 2003
7.598
7.598
7.388
7.445
237,753
-0.03(-0.45%)
Sep 18, 2003
7.349
7.484
7.349
7.479
2,252,108
+0.21(+2.96%)
Sep 17, 2003
7.287
7.309
7.241
7.264
571,385
+0.02(+0.23%)
Sep 16, 2003
7.434
7.434
7.247
7.247
212,279
-0.13(-1.76%)
Sep 15, 2003
7.434
7.462
7.270
7.377
262,695
-0.10(-1.29%)
Sep 12, 2003
7.484
7.518
7.270
7.473
357,514
+0.12(+1.69%)
Sep 11, 2003
7.417
7.417
7.304
7.349
1,994,366
+0.19(+2.69%)
Sep 10, 2003
7.151
7.315
7.072
7.157
2,353,472
-0.05(-0.71%)
Sep 09, 2003
7.349
7.349
7.066
7.207
1,192,303
-0.14(-1.85%)
Sep 08, 2003
7.484
7.513
7.332
7.343
936,683
-0.07(-0.99%)
Sep 05, 2003
7.326
7.462
7.264
7.417
1,677,008
+0.13(+1.78%)
Sep 04, 2003
7.179
7.304
7.174
7.287
1,955,801
+0.20(+2.87%)
Sep 03, 2003
7.066
7.185
7.066
7.083
165,047
-0.01(-0.16%)
Sep 02, 2003
6.970
7.134
6.942
7.094
1,988,528
+0.16(+2.37%)
Aug 29, 2003
6.897
6.936
6.800
6.930
147,888
+0.06(+0.91%)
Aug 28, 2003
6.885
6.959
6.789
6.868
249,251
+0.05(+0.75%)
Aug 27, 2003
6.693
6.817
6.693
6.817
1,861,337
+0.16(+2.38%)
Aug 26, 2003
6.574
6.682
6.535
6.659
525,568
+0.11(+1.64%)
Aug 25, 2003
6.614
6.620
6.546
6.552
285,692
-0.07(-1.02%)
Aug 22, 2003
6.653
6.665
6.518
6.620
2,703,379
+0.01(+0.09%)
Aug 21, 2003
6.540
6.614
6.484
6.614
1,629,599
+0.08(+1.30%)
Aug 20, 2003
6.410
6.569
6.303
6.529
1,955,094
+0.03(+0.52%)
Aug 19, 2003
6.439
6.495
6.405
6.495
211,218
+0.09(+1.41%)
Aug 18, 2003
6.410
6.433
6.371
6.405
111,800
+0.07(+1.16%)
Aug 15, 2003
6.422
6.433
6.331
6.331
494,434
+0.03(+0.45%)
Aug 14, 2003
6.150
6.331
6.083
6.303
63,506
+0.16(+2.58%)
Aug 13, 2003
6.184
6.196
6.094
6.145
98,533
-0.02(-0.37%)
Aug 12, 2003
6.173
6.190
6.167
6.167
43,517
+0.04(+0.65%)
Aug 11, 2003
6.224
6.224
6.105
6.128
24,765
-0.06(-0.91%)
Aug 08, 2003
6.128
6.184
6.037
6.184
98,356
+0.14(+2.24%)
Aug 07, 2003
5.936
6.094
5.851
6.049
160,447
+0.26(+4.49%)
Aug 06, 2003
5.930
5.930
5.760
5.789
40,510
-0.05(-0.87%)
Aug 05, 2003
5.766
5.885
5.766
5.839
2,390,975
+0.08(+1.37%)
Aug 04, 2003
5.777
5.783
5.579
5.760
883,082
-0.16(-2.77%)
Aug 01, 2003
6.190
6.190
5.924
5.924
192,289
-0.25(-4.03%)
Jul 31, 2003
6.196
6.213
6.139
6.173
2,170,558
+0.03(+0.46%)
Jul 30, 2003
6.292
6.292
6.145
6.145
85,619
-0.14(-2.25%)
Jul 29, 2003
6.360
6.360
6.263
6.286
67,044
-0.08(-1.24%)
Jul 28, 2003
6.393
6.393
6.337
6.365
26,888
-0.03(-0.44%)
Jul 25, 2003
6.416
6.427
6.326
6.393
42,102
+0.08(+1.25%)
Jul 24, 2003
6.354
6.416
6.314
6.314
86,857
+0.02(+0.36%)
Jul 23, 2003
6.416
6.416
6.286
6.292
107,024
-0.11(-1.68%)
Jul 22, 2003
6.292
6.410
6.292
6.399
96,056
+0.14(+2.17%)
Jul 21, 2003
6.275
6.303
6.207
6.263
100,478
-0.02(-0.36%)
Jul 18, 2003
6.230
6.297
6.230
6.286
95,702
+0.07(+1.09%)
Jul 17, 2003
6.258
6.297
6.184
6.218
237,753
-0.08(-1.26%)
Jul 16, 2003
6.337
6.337
6.246
6.297
24,589
-0.04(-0.62%)
Jul 15, 2003
6.354
6.399
6.292
6.337
232,446
+0.06(+0.90%)
Jul 14, 2003
6.246
6.292
6.105
6.280
232,446
+0.15(+2.40%)
Jul 11, 2003
6.213
6.241
6.122
6.133
59,084
-0.06(-1.00%)
Jul 10, 2003
6.207
6.258
6.179
6.196
33,610
-0.09(-1.50%)
Jul 09, 2003
6.241
6.348
6.224
6.290
162,040
+0.03(+0.42%)
Jul 08, 2003
6.173
6.297
6.173
6.263
73,059
+0.05(+0.82%)
Jul 07, 2003
6.162
6.275
6.156
6.213
286,223
+0.08(+1.38%)
Jul 03, 2003
6.201
6.201
6.122
6.128
108,616
-0.09(-1.45%)
Jul 02, 2003
6.179
6.269
6.179
6.218
37,148
+0.12(+1.95%)
Jul 01, 2003
5.975
6.099
5.958
6.099
37,148
+0.10(+1.70%)
Jun 30, 2003
5.992
6.077
5.969
5.998
241,998
+0.00(+0.00%)
Jun 27, 2003
6.032
6.060
5.958
5.998
54,485
-0.03(-0.56%)
Jun 26, 2003
6.043
6.043
5.947
6.032
56,961
+0.05(+0.76%)
Jun 25, 2003
5.998
6.145
5.986
5.986
203,080
+0.03(+0.47%)
Jun 24, 2003
5.953
6.088
5.941
5.958
296,837
-0.03(-0.47%)
Jun 23, 2003
5.975
6.043
5.941
5.986
1,192,126
-0.05(-0.75%)
Jun 20, 2003
6.071
6.128
5.975
6.032
139,573
-0.04(-0.65%)
Jun 19, 2003
6.020
6.190
6.020
6.071
260,396
-0.02(-0.37%)
Jun 18, 2003
6.275
6.275
6.054
6.094
131,082
-0.16(-2.53%)
Jun 17, 2003
6.354
6.360
6.224
6.252
92,872
-0.04(-0.63%)
Jun 16, 2003
6.331
6.354
6.224
6.292
1,042,469
+0.02(+0.36%)
Jun 13, 2003
6.405
6.405
6.269
6.269
127,190
-0.06(-0.89%)
Jun 12, 2003
6.263
6.354
6.196
6.326
208,564
+0.05(+0.72%)
Jun 11, 2003
6.235
6.297
6.139
6.280
228,908
+0.03(+0.45%)
Jun 10, 2003
6.337
6.410
6.179
6.252
310,635
-0.02(-0.36%)
Jun 09, 2003
6.326
6.326
6.190
6.275
190,343
+0.02(+0.36%)
Jun 06, 2003
6.382
6.416
6.246
6.252
226,077
+0.03(+0.45%)
Jun 05, 2003
6.207
6.269
6.094
6.224
589,429
+0.08(+1.29%)
Jun 04, 2003
6.066
6.207
6.043
6.145
581,645
+0.21(+3.52%)
Jun 03, 2003
5.845
5.975
5.823
5.936
146,119
+0.08(+1.45%)
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.