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
Global Tech Ishares ETF
(NY:
IXN
)
79.17
+0.05 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 31, 2005
7.237
7.237
7.162
7.193
168,266
-0.07(-1.01%)
May 27, 2005
7.266
7.266
7.237
7.266
25,308
+0.04(+0.61%)
May 26, 2005
7.228
7.251
7.194
7.222
97,129
+0.06(+0.82%)
May 25, 2005
7.191
7.191
7.107
7.164
37,620
-0.06(-0.81%)
May 24, 2005
7.186
7.234
7.159
7.222
38,988
+0.05(+0.75%)
May 23, 2005
7.193
7.215
7.168
7.168
60,876
-0.01(-0.14%)
May 20, 2005
7.149
7.178
7.107
7.178
34,884
+0.03(+0.41%)
May 19, 2005
7.127
7.162
7.127
7.149
21,204
+0.07(+0.95%)
May 18, 2005
7.038
7.124
7.038
7.082
80,029
+0.10(+1.36%)
May 17, 2005
6.952
7.000
6.915
6.987
54,036
+0.01(+0.19%)
May 16, 2005
6.937
6.974
6.898
6.974
23,256
+0.07(+0.95%)
May 13, 2005
6.843
6.957
6.843
6.908
10,260
+0.06(+0.94%)
May 12, 2005
6.864
6.890
6.785
6.843
28,044
-0.01(-0.19%)
May 11, 2005
6.849
6.857
6.762
6.857
43,776
+0.05(+0.69%)
May 10, 2005
6.843
6.864
6.810
6.810
4,104
-0.08(-1.10%)
May 09, 2005
6.886
6.886
6.843
6.886
954,879
+0.00(+0.02%)
May 06, 2005
6.871
6.884
6.871
6.884
10,260
+0.03(+0.43%)
May 05, 2005
6.870
6.870
6.794
6.855
56,088
+0.02(+0.26%)
May 04, 2005
6.775
6.838
6.769
6.838
41,724
+0.10(+1.45%)
May 03, 2005
6.751
6.791
6.732
6.740
19,836
+0.08(+1.19%)
May 02, 2005
6.743
6.747
6.661
6.661
10,260
-0.03(-0.39%)
Apr 29, 2005
6.718
6.718
6.608
6.687
39,672
+0.02(+0.31%)
Apr 28, 2005
6.721
6.721
6.645
6.667
21,204
-0.08(-1.19%)
Apr 27, 2005
6.710
6.747
6.667
6.747
23,256
-0.02(-0.32%)
Apr 26, 2005
6.776
6.819
6.747
6.769
17,100
-0.01(-0.22%)
Apr 25, 2005
6.747
6.805
6.726
6.784
183,998
+0.02(+0.24%)
Apr 22, 2005
6.791
6.791
6.725
6.767
19,152
-0.01(-0.15%)
Apr 21, 2005
6.681
6.778
6.681
6.778
78,661
+0.20(+3.02%)
Apr 20, 2005
6.710
6.710
6.579
6.579
37,620
-0.09(-1.29%)
Apr 19, 2005
6.650
6.665
6.601
6.665
44,460
+0.07(+1.09%)
Apr 18, 2005
6.582
6.593
6.544
6.593
21,888
+0.03(+0.51%)
Apr 15, 2005
6.637
6.648
6.560
6.560
197,679
-0.22(-3.30%)
Apr 14, 2005
6.871
6.871
6.784
6.784
18,468
-0.09(-1.28%)
Apr 13, 2005
6.974
6.974
6.871
6.871
84,817
-0.08(-1.18%)
Apr 12, 2005
6.922
6.956
6.917
6.953
5,472
+0.00(+0.00%)
Apr 11, 2005
6.988
7.003
6.953
6.953
15,048
-0.09(-1.23%)
Apr 08, 2005
7.017
7.061
7.017
7.039
34,200
+0.06(+0.82%)
Apr 07, 2005
6.995
7.003
6.982
6.982
17,784
-0.02(-0.31%)
Apr 06, 2005
6.988
7.004
6.988
7.004
1,368
+0.05(+0.69%)
Apr 05, 2005
6.985
6.985
6.924
6.956
10,260
+0.03(+0.44%)
Apr 04, 2005
6.879
6.959
6.879
6.925
10,260
-0.02(-0.36%)
Apr 01, 2005
6.946
6.998
6.946
6.950
19,836
-0.02(-0.23%)
Mar 31, 2005
6.979
6.990
6.957
6.966
78,661
+0.04(+0.51%)
Mar 30, 2005
6.903
6.994
6.903
6.931
37,620
+0.04(+0.55%)
Mar 29, 2005
6.879
6.952
6.879
6.893
243,507
-0.10(-1.44%)
Mar 28, 2005
7.003
7.003
6.952
6.994
19,152
+0.02(+0.29%)
Mar 24, 2005
6.944
7.017
6.944
6.974
6,840
+0.04(+0.53%)
Mar 23, 2005
6.974
6.974
6.930
6.937
54,036
+0.03(+0.40%)
Mar 22, 2005
6.975
7.017
6.909
6.909
62,244
-0.07(-1.03%)
Mar 21, 2005
7.020
7.032
6.952
6.981
24,624
+0.00(+0.00%)
Mar 18, 2005
7.039
7.054
6.981
6.981
23,256
-0.09(-1.32%)
Mar 17, 2005
7.025
7.083
7.019
7.074
12,996
+0.04(+0.58%)
Mar 16, 2005
7.112
7.112
7.034
7.034
187,418
-0.10(-1.41%)
Mar 15, 2005
7.105
7.134
7.091
7.134
12,312
-0.05(-0.71%)
Mar 14, 2005
7.127
7.186
7.120
7.186
201,783
+0.06(+0.90%)
Mar 11, 2005
7.216
7.273
7.121
7.121
207,255
-0.13(-1.79%)
Mar 10, 2005
7.257
7.257
7.158
7.251
195,627
+0.03(+0.40%)
Mar 09, 2005
7.256
7.281
7.187
7.222
46,512
-0.01(-0.20%)
Mar 08, 2005
7.288
7.326
7.231
7.237
75,925
-0.06(-0.76%)
Mar 07, 2005
7.237
7.346
7.222
7.292
151,850
+0.08(+1.18%)
Mar 04, 2005
7.222
7.251
7.202
7.207
51,984
+0.04(+0.57%)
Mar 03, 2005
7.231
7.254
7.149
7.167
220,935
-0.08(-1.15%)
Mar 02, 2005
7.200
7.279
7.200
7.250
15,048
+0.03(+0.42%)
Mar 01, 2005
7.187
7.237
7.187
7.220
30,780
+0.02(+0.33%)
Feb 28, 2005
7.174
7.215
7.174
7.196
30,096
+0.02(+0.33%)
Feb 25, 2005
7.120
7.205
7.120
7.172
36,936
+0.05(+0.70%)
Feb 24, 2005
7.039
7.123
7.039
7.123
17,100
+0.05(+0.66%)
Feb 23, 2005
7.118
7.118
7.032
7.076
214,095
-0.01(-0.10%)
Feb 22, 2005
7.098
7.199
7.083
7.083
30,780
-0.09(-1.20%)
Feb 18, 2005
7.127
7.171
7.127
7.169
88,237
+0.01(+0.08%)
Feb 17, 2005
7.207
7.207
7.150
7.164
46,512
-0.10(-1.31%)
Feb 16, 2005
7.215
7.265
7.215
7.259
15,048
-0.03(-0.40%)
Feb 15, 2005
7.273
7.332
7.273
7.288
20,520
+0.03(+0.40%)
Feb 14, 2005
7.224
7.273
7.224
7.259
45,828
+0.07(+1.02%)
Feb 11, 2005
7.120
7.229
7.120
7.186
12,996
+0.04(+0.51%)
Feb 10, 2005
7.161
7.164
7.083
7.149
30,780
-0.04(-0.51%)
Feb 09, 2005
7.237
7.237
7.153
7.186
21,204
-0.05(-0.71%)
Feb 08, 2005
7.171
7.237
7.171
7.237
7,524
+0.01(+0.14%)
Feb 07, 2005
7.229
7.250
7.178
7.226
66,349
+0.06(+0.88%)
Feb 04, 2005
7.105
7.165
7.105
7.164
32,148
+0.06(+0.82%)
Feb 03, 2005
7.076
7.120
7.076
7.105
25,308
-0.06(-0.82%)
Feb 02, 2005
7.177
7.177
7.121
7.164
25,308
+0.04(+0.62%)
Feb 01, 2005
7.091
7.181
7.091
7.120
6,840
+0.05(+0.72%)
Jan 31, 2005
7.142
7.142
7.069
7.069
24,624
+0.04(+0.56%)
Jan 28, 2005
7.063
7.063
6.998
7.029
6,156
+0.03(+0.38%)
Jan 27, 2005
7.032
7.047
7.003
7.003
36,252
-0.00(-0.04%)
Jan 26, 2005
7.053
7.053
6.995
7.006
12,996
+0.05(+0.71%)
Jan 25, 2005
6.944
6.997
6.943
6.956
35,568
+0.02(+0.30%)
Jan 24, 2005
6.982
6.982
6.936
6.936
26,676
-0.11(-1.52%)
Jan 21, 2005
7.034
7.093
7.020
7.042
10,260
+0.01(+0.15%)
Jan 20, 2005
7.047
7.091
7.013
7.032
38,304
-0.13(-1.78%)
Jan 19, 2005
7.257
7.257
7.117
7.159
30,780
-0.11(-1.47%)
Jan 18, 2005
7.243
7.266
7.200
7.266
6,840
+0.06(+0.87%)
Jan 14, 2005
7.156
7.203
7.156
7.203
82,081
+0.02(+0.33%)
Jan 13, 2005
7.229
7.229
7.180
7.180
8,892
+0.01(+0.12%)
Jan 12, 2005
7.193
7.193
7.158
7.171
15,732
-0.05(-0.69%)
Jan 11, 2005
7.257
7.257
7.187
7.221
18,468
-0.01(-0.16%)
Jan 10, 2005
7.257
7.323
7.232
7.232
20,520
-0.03(-0.42%)
Jan 07, 2005
7.187
7.269
7.187
7.263
6,840
+0.05(+0.75%)
Jan 06, 2005
7.308
7.308
7.207
7.209
15,048
-0.04(-0.60%)
Jan 05, 2005
7.297
7.322
7.253
7.253
42,408
-0.07(-0.96%)
Jan 04, 2005
7.471
7.471
7.269
7.323
64,297
-0.06(-0.83%)
Jan 03, 2005
7.564
7.566
7.384
7.384
199,731
-0.14(-1.90%)
Dec 31, 2004
7.535
7.550
7.485
7.528
23,940
-0.00(-0.02%)
Dec 30, 2004
7.506
7.529
7.487
7.529
15,732
+0.03(+0.39%)
Dec 29, 2004
7.484
7.513
7.457
7.500
11,628
+0.02(+0.27%)
Dec 28, 2004
7.500
7.522
7.440
7.479
257,188
+0.00(+0.06%)
Dec 27, 2004
7.506
7.506
7.449
7.475
32,148
-0.02(-0.23%)
Dec 23, 2004
7.455
7.500
7.455
7.493
344,057
-0.04(-0.52%)
Dec 22, 2004
7.528
7.583
7.528
7.532
456,235
-0.01(-0.14%)
Dec 21, 2004
7.498
7.659
7.465
7.542
47,196
+0.07(+0.88%)
Dec 20, 2004
7.513
7.538
7.440
7.476
43,776
-0.01(-0.10%)
Dec 17, 2004
7.506
7.510
7.436
7.484
203,835
+0.01(+0.16%)
Dec 16, 2004
7.572
7.585
7.471
7.472
32,832
-0.10(-1.31%)
Dec 15, 2004
7.572
7.589
7.542
7.572
65,665
+0.04(+0.50%)
Dec 14, 2004
7.478
7.542
7.472
7.534
26,676
+0.06(+0.74%)
Dec 13, 2004
7.513
7.516
7.435
7.478
23,256
+0.04(+0.51%)
Dec 10, 2004
7.456
7.456
7.440
7.440
2,052
-0.03(-0.43%)
Dec 09, 2004
7.390
7.472
7.349
7.472
30,780
-0.03(-0.41%)
Dec 08, 2004
7.550
7.550
7.479
7.503
41,724
-0.02(-0.27%)
Dec 07, 2004
7.667
7.683
7.523
7.523
21,204
-0.14(-1.78%)
Dec 06, 2004
7.615
7.659
7.610
7.659
51,300
+0.08(+1.12%)
Dec 03, 2004
7.637
7.674
7.574
7.574
54,036
+0.02(+0.31%)
Dec 02, 2004
7.528
7.738
7.493
7.551
25,992
+0.03(+0.41%)
Dec 01, 2004
7.419
7.520
7.419
7.520
23,256
+0.10(+1.38%)
Nov 30, 2004
7.412
7.433
7.368
7.418
25,992
-0.05(-0.70%)
Nov 29, 2004
7.456
7.471
7.412
7.471
54,720
+0.05(+0.73%)
Nov 26, 2004
7.428
7.428
7.417
7.417
1,368
+0.02(+0.26%)
Nov 24, 2004
7.414
7.447
7.384
7.398
17,784
-0.01(-0.16%)
Nov 23, 2004
7.455
7.456
7.409
7.409
4,788
-0.00(-0.02%)
Nov 22, 2004
7.332
7.411
7.326
7.411
23,940
-0.01(-0.08%)
Nov 19, 2004
7.534
7.534
7.406
7.417
10,260
-0.13(-1.69%)
Nov 18, 2004
7.513
7.554
7.493
7.544
104,653
+0.06(+0.80%)
Nov 17, 2004
7.430
7.550
7.430
7.484
34,884
+0.09(+1.19%)
Nov 16, 2004
7.370
7.398
7.332
7.396
23,940
-0.06(-0.80%)
Nov 15, 2004
7.376
7.493
7.376
7.456
44,460
+0.10(+1.41%)
Nov 12, 2004
7.317
7.352
7.276
7.352
30,780
+0.08(+1.09%)
Nov 11, 2004
7.235
7.308
7.202
7.273
6,840
+0.05(+0.63%)
Nov 10, 2004
7.251
7.251
7.187
7.228
19,152
-0.05(-0.70%)
Nov 09, 2004
7.266
7.279
7.222
7.279
45,828
+0.04(+0.57%)
Nov 08, 2004
7.254
7.281
7.238
7.238
32,832
-0.04(-0.48%)
Nov 05, 2004
7.266
7.286
7.243
7.273
158,690
+0.05(+0.63%)
Nov 04, 2004
7.120
7.228
7.098
7.228
19,152
+0.09(+1.23%)
Nov 03, 2004
7.237
7.237
7.140
7.140
38,304
+0.08(+1.12%)
Nov 02, 2004
7.066
7.169
7.061
7.061
88,921
-0.02(-0.25%)
Nov 01, 2004
7.032
7.096
7.017
7.079
43,776
+0.03(+0.37%)
Oct 29, 2004
7.060
7.082
7.038
7.053
14,364
-0.01(-0.10%)
Oct 28, 2004
7.053
7.061
7.003
7.060
32,832
+0.04(+0.60%)
Oct 27, 2004
6.930
7.053
6.930
7.017
15,732
+0.20(+2.89%)
Oct 26, 2004
6.830
6.864
6.820
6.820
10,944
-0.04(-0.64%)
Oct 25, 2004
6.813
6.864
6.805
6.864
17,784
-0.01(-0.11%)
Oct 22, 2004
6.987
6.987
6.871
6.871
16,416
-0.15(-2.12%)
Oct 21, 2004
6.915
7.023
6.915
7.020
19,152
+0.11(+1.52%)
Oct 20, 2004
6.868
6.930
6.868
6.915
8,892
+0.03(+0.40%)
Oct 19, 2004
6.985
7.003
6.886
6.887
35,568
+0.02(+0.23%)
Oct 18, 2004
6.769
6.871
6.732
6.871
94,393
+0.06(+0.86%)
Oct 15, 2004
6.826
6.842
6.813
6.813
73,873
+0.02(+0.32%)
Oct 14, 2004
6.835
6.835
6.747
6.791
19,152
-0.08(-1.15%)
Oct 13, 2004
6.877
6.877
6.870
6.870
13,680
+0.06(+0.84%)
Oct 12, 2004
6.734
6.819
6.734
6.813
24,624
-0.06(-0.94%)
Oct 11, 2004
6.857
6.879
6.857
6.877
10,260
+0.02(+0.32%)
Oct 08, 2004
6.931
6.931
6.814
6.855
21,204
-0.16(-2.29%)
Oct 07, 2004
7.017
7.017
6.975
7.016
14,364
+0.01(+0.21%)
Oct 06, 2004
6.971
7.003
6.959
7.001
6,156
+0.05(+0.72%)
Oct 05, 2004
6.930
6.995
6.930
6.952
45,144
-0.06(-0.83%)
Oct 04, 2004
7.025
7.032
6.974
7.010
25,992
+0.13(+1.93%)
Oct 01, 2004
6.824
6.877
6.824
6.877
6,156
+0.14(+2.15%)
Sep 30, 2004
6.696
6.732
6.696
6.732
2,736
+0.03(+0.44%)
Sep 29, 2004
6.652
6.703
6.652
6.703
9,576
+0.08(+1.24%)
Sep 28, 2004
6.579
6.621
6.528
6.621
23,256
+0.01(+0.09%)
Sep 27, 2004
6.652
6.652
6.608
6.615
12,996
-0.11(-1.63%)
Sep 24, 2004
6.710
6.740
6.696
6.725
40,356
-0.01(-0.22%)
Sep 23, 2004
6.738
6.740
6.697
6.740
8,208
-0.05(-0.73%)
Sep 22, 2004
6.789
6.789
6.789
6.789
2,052
-0.06(-0.94%)
Sep 21, 2004
6.786
6.854
6.784
6.854
19,836
+0.05(+0.71%)
Sep 20, 2004
6.770
6.805
6.770
6.805
3,420
+0.05(+0.67%)
Sep 17, 2004
6.725
6.760
6.718
6.760
7,524
+0.06(+0.83%)
Sep 16, 2004
6.751
6.751
6.705
6.705
4,104
-0.05(-0.74%)
Sep 15, 2004
6.769
6.769
6.724
6.754
202,467
-0.09(-1.26%)
Sep 14, 2004
6.798
6.849
6.798
6.841
10,260
+0.01(+0.19%)
Sep 13, 2004
6.824
6.893
6.824
6.827
30,780
+0.10(+1.41%)
Sep 10, 2004
6.611
6.732
6.611
6.732
15,732
+0.15(+2.24%)
Sep 09, 2004
6.554
6.585
6.554
6.585
3,420
+0.08(+1.21%)
Sep 08, 2004
6.506
6.550
6.506
6.506
15,732
-0.01(-0.20%)
Sep 07, 2004
6.510
6.519
6.510
6.519
7,524
-0.00(-0.02%)
Sep 03, 2004
6.550
6.550
6.491
6.520
103,285
-0.14(-2.09%)
Sep 02, 2004
6.515
6.659
6.515
6.659
112,861
+0.12(+1.79%)
Sep 01, 2004
6.538
6.542
6.538
6.542
2,052
+0.03(+0.47%)
Aug 31, 2004
6.561
6.561
6.477
6.512
22,572
-0.08(-1.24%)
Aug 30, 2004
6.623
6.623
6.579
6.593
54,036
-0.06(-0.88%)
Aug 27, 2004
6.652
6.652
6.652
6.652
2,052
+0.02(+0.33%)
Aug 26, 2004
6.664
6.664
6.610
6.630
21,888
-0.02(-0.33%)
Aug 25, 2004
6.542
6.652
6.542
6.652
10,944
+0.11(+1.68%)
Aug 24, 2004
6.630
6.630
6.528
6.542
9,576
-0.02(-0.25%)
Aug 23, 2004
6.608
6.608
6.558
6.558
4,788
+0.03(+0.52%)
Aug 20, 2004
6.512
6.525
6.512
6.525
6,156
+0.04(+0.63%)
Aug 19, 2004
6.525
6.525
6.484
6.484
1,368
-0.00(-0.02%)
Aug 18, 2004
6.360
6.517
6.360
6.485
15,048
+0.08(+1.23%)
Aug 17, 2004
6.381
6.408
6.381
6.406
4,104
+0.10(+1.55%)
Aug 16, 2004
6.270
6.308
6.270
6.308
4,788
+0.04(+0.61%)
Aug 13, 2004
6.246
6.278
6.237
6.270
6,156
+0.06(+0.92%)
Aug 12, 2004
6.265
6.265
6.213
6.213
10,944
-0.12(-1.96%)
Aug 11, 2004
6.330
6.367
6.330
6.338
11,628
-0.20(-3.04%)
Aug 10, 2004
6.463
6.545
6.463
6.536
6,156
+0.12(+1.82%)
Aug 09, 2004
6.447
6.447
6.411
6.419
10,260
-0.03(-0.43%)
Aug 06, 2004
6.550
6.550
6.447
6.447
29,412
-0.13(-2.00%)
Aug 05, 2004
6.656
6.656
6.579
6.579
10,260
-0.09(-1.32%)
Aug 04, 2004
6.645
6.667
6.645
6.667
4,788
-0.07(-0.98%)
Aug 03, 2004
6.754
6.775
6.688
6.732
32,832
-0.08(-1.16%)
Aug 02, 2004
6.718
6.811
6.718
6.811
6,156
-0.01(-0.09%)
Jul 30, 2004
6.817
6.817
6.817
6.817
1,368
+0.06(+0.91%)
Jul 29, 2004
6.754
6.791
6.754
6.756
16,416
+0.06(+0.90%)
Jul 28, 2004
6.655
6.696
6.574
6.696
16,416
+0.03(+0.48%)
Jul 27, 2004
6.649
6.664
6.626
6.664
8,892
+0.02(+0.29%)
Jul 26, 2004
6.671
6.671
6.589
6.645
19,836
-0.03(-0.39%)
Jul 23, 2004
6.732
6.732
6.671
6.671
18,468
-0.17(-2.46%)
Jul 22, 2004
6.797
6.841
6.683
6.839
28,728
-0.04(-0.55%)
Jul 21, 2004
6.966
6.966
6.877
6.877
10,944
+0.13(+1.95%)
Jul 20, 2004
6.746
6.746
6.746
6.746
0
+0.00(+0.00%)
Jul 19, 2004
6.725
6.746
6.725
6.746
4,788
+0.02(+0.30%)
Jul 16, 2004
6.835
6.835
6.725
6.725
27,360
-0.08(-1.25%)
Jul 15, 2004
6.830
6.833
6.810
6.810
4,788
-0.01(-0.21%)
Jul 14, 2004
6.959
6.959
6.824
6.824
15,048
-0.16(-2.30%)
Jul 13, 2004
7.031
7.031
6.985
6.985
28,728
+0.03(+0.48%)
Jul 12, 2004
6.997
6.997
6.946
6.952
6,840
-0.12(-1.63%)
Jul 09, 2004
7.015
7.082
7.012
7.067
8,208
+0.06(+0.83%)
Jul 08, 2004
7.036
7.038
7.009
7.009
3,420
-0.11(-1.54%)
Jul 07, 2004
7.020
7.118
7.020
7.118
33,516
+0.10(+1.44%)
Jul 06, 2004
7.164
7.164
7.017
7.017
22,572
-0.25(-3.40%)
Jul 02, 2004
7.237
7.272
7.237
7.265
6,840
-0.09(-1.19%)
Jul 01, 2004
7.427
7.437
7.304
7.352
39,672
-0.09(-1.26%)
Jun 30, 2004
7.463
7.463
7.421
7.446
62,928
+0.06(+0.85%)
Jun 29, 2004
7.332
7.425
7.332
7.383
33,516
-0.07(-0.96%)
Jun 28, 2004
7.428
7.455
7.415
7.455
8,892
+0.03(+0.37%)
Jun 25, 2004
7.406
7.427
7.373
7.427
118,333
+0.05(+0.69%)
Jun 24, 2004
7.412
7.455
7.376
7.376
55,404
+0.04(+0.50%)
Jun 23, 2004
7.313
7.361
7.267
7.339
29,412
+0.05(+0.62%)
Jun 22, 2004
7.200
7.294
7.187
7.294
24,624
+0.11(+1.59%)
Jun 21, 2004
7.245
7.286
7.180
7.180
86,869
-0.07(-0.97%)
Jun 18, 2004
7.272
7.286
7.250
7.250
10,260
+0.05(+0.63%)
Jun 17, 2004
7.194
7.205
7.194
7.205
4,104
-0.08(-1.04%)
Jun 16, 2004
7.281
7.281
7.281
7.281
1,368
-0.03(-0.40%)
Jun 15, 2004
7.266
7.311
7.253
7.310
25,992
+0.15(+2.04%)
Jun 14, 2004
7.243
7.243
7.164
7.164
28,728
-0.15(-2.08%)
Jun 10, 2004
7.345
7.478
7.301
7.316
59,508
-0.03(-0.40%)
Jun 09, 2004
7.392
7.403
7.342
7.345
41,040
-0.05(-0.63%)
Jun 08, 2004
7.374
7.434
7.354
7.392
21,888
+0.00(+0.02%)
Jun 07, 2004
7.323
7.390
7.297
7.390
16,416
+0.21(+2.93%)
Jun 04, 2004
7.221
7.265
7.180
7.180
23,940
+0.06(+0.84%)
Jun 03, 2004
7.199
7.199
7.120
7.120
37,620
-0.13(-1.79%)
Jun 02, 2004
7.235
7.279
7.202
7.250
13,680
+0.04(+0.61%)
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.