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
MFA Financial Inc
(NY:
MFA
)
10.70
+0.16 (+1.52%)
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 (%)
May 30, 2003
7.107
7.172
7.034
7.121
695,097
+0.09(+1.23%)
May 29, 2003
7.179
7.186
6.962
7.034
668,901
-0.11(-1.52%)
May 28, 2003
7.143
7.172
7.099
7.143
591,976
+0.00(+0.00%)
May 27, 2003
7.172
7.179
7.107
7.143
791,427
+0.04(+0.61%)
May 23, 2003
7.034
7.186
6.998
7.099
950,405
+0.10(+1.44%)
May 22, 2003
7.143
7.143
6.984
6.998
780,200
+0.07(+1.04%)
May 21, 2003
6.890
7.034
6.782
6.926
674,445
+0.06(+0.84%)
May 20, 2003
6.710
6.919
6.710
6.869
824,137
+0.13(+1.93%)
May 19, 2003
7.049
7.049
6.739
6.739
1,021,232
-0.30(-4.21%)
May 16, 2003
7.085
7.186
6.998
7.034
790,872
-0.12(-1.71%)
May 15, 2003
7.208
7.229
7.107
7.157
563,978
-0.01(-0.10%)
May 14, 2003
7.179
7.200
7.128
7.164
420,800
-0.01(-0.20%)
May 13, 2003
7.193
7.200
7.135
7.179
445,056
+0.01(+0.20%)
May 12, 2003
7.179
7.200
7.099
7.164
434,384
+0.02(+0.30%)
May 09, 2003
7.056
7.143
7.006
7.143
420,939
+0.13(+1.85%)
May 08, 2003
7.056
7.085
6.998
7.013
434,938
-0.04(-0.61%)
May 07, 2003
7.099
7.099
6.948
7.056
576,175
-0.04(-0.61%)
May 06, 2003
6.998
7.143
6.977
7.099
478,598
+0.06(+0.92%)
May 05, 2003
7.020
7.034
6.890
7.034
582,274
+0.07(+1.04%)
May 02, 2003
6.854
6.962
6.854
6.962
537,921
+0.14(+2.12%)
May 01, 2003
6.832
6.854
6.782
6.818
723,372
+0.06(+0.85%)
Apr 30, 2003
6.724
6.847
6.710
6.760
1,939,066
-0.01(-0.11%)
Apr 29, 2003
6.717
6.818
6.710
6.767
561,067
+0.05(+0.75%)
Apr 28, 2003
6.666
6.739
6.666
6.717
282,197
+0.08(+1.20%)
Apr 25, 2003
6.869
6.876
6.609
6.638
576,591
-0.23(-3.36%)
Apr 24, 2003
6.854
6.912
6.832
6.869
415,949
+0.01(+0.21%)
Apr 23, 2003
6.804
6.890
6.804
6.854
530,297
+0.08(+1.17%)
Apr 22, 2003
6.703
6.782
6.695
6.775
474,579
+0.07(+1.08%)
Apr 21, 2003
6.638
6.710
6.623
6.703
343,737
+0.06(+0.98%)
Apr 17, 2003
6.638
6.638
6.616
6.638
135,970
+0.02(+0.33%)
Apr 16, 2003
6.674
6.674
6.609
6.616
221,627
-0.01(-0.22%)
Apr 15, 2003
6.602
6.674
6.587
6.630
315,046
-0.01(-0.11%)
Apr 14, 2003
6.580
6.659
6.522
6.638
500,220
+0.07(+1.10%)
Apr 11, 2003
6.551
6.573
6.529
6.565
228,280
+0.04(+0.55%)
Apr 10, 2003
6.443
6.544
6.428
6.529
207,351
+0.09(+1.34%)
Apr 09, 2003
6.529
6.573
6.421
6.443
323,916
-0.09(-1.33%)
Apr 08, 2003
6.529
6.529
6.421
6.529
432,582
+0.04(+0.56%)
Apr 07, 2003
6.400
6.529
6.400
6.493
379,358
+0.17(+2.62%)
Apr 04, 2003
6.414
6.443
6.313
6.327
167,571
-0.09(-1.35%)
Apr 03, 2003
6.392
6.443
6.327
6.414
384,209
+0.04(+0.57%)
Apr 02, 2003
6.385
6.400
6.349
6.378
609,440
+0.14(+2.31%)
Apr 01, 2003
6.205
6.234
6.140
6.234
194,183
-0.01(-0.12%)
Mar 31, 2003
6.169
6.241
6.133
6.241
219,686
+0.01(+0.12%)
Mar 28, 2003
6.205
6.234
6.169
6.234
138,187
-0.01(-0.23%)
Mar 27, 2003
6.270
6.299
6.190
6.248
260,436
-0.01(-0.23%)
Mar 26, 2003
6.212
6.327
6.212
6.262
298,413
-0.21(-3.23%)
Mar 25, 2003
6.457
6.472
6.421
6.472
262,515
+0.04(+0.67%)
Mar 24, 2003
6.421
6.443
6.349
6.428
172,838
-0.01(-0.22%)
Mar 21, 2003
6.306
6.479
6.306
6.443
369,240
+0.13(+2.06%)
Mar 20, 2003
6.335
6.335
6.212
6.313
459,471
-0.09(-1.46%)
Mar 19, 2003
6.493
6.522
6.277
6.407
431,334
-0.09(-1.33%)
Mar 18, 2003
6.450
6.493
6.414
6.493
134,584
+0.06(+0.90%)
Mar 17, 2003
6.349
6.436
6.335
6.436
384,070
+0.13(+2.06%)
Mar 14, 2003
6.205
6.327
6.190
6.306
238,952
+0.13(+2.10%)
Mar 13, 2003
6.133
6.183
6.039
6.176
264,317
+0.08(+1.30%)
Mar 12, 2003
6.176
6.241
6.060
6.097
204,717
-0.10(-1.63%)
Mar 11, 2003
6.205
6.270
6.183
6.198
166,185
+0.03(+0.47%)
Mar 10, 2003
6.277
6.320
6.147
6.169
249,209
-0.09(-1.38%)
Mar 07, 2003
6.205
6.291
6.176
6.255
228,280
+0.04(+0.58%)
Mar 06, 2003
6.255
6.313
6.219
6.219
197,926
-0.06(-1.03%)
Mar 05, 2003
6.392
6.392
6.226
6.284
199,034
-0.06(-0.91%)
Mar 04, 2003
6.349
6.385
6.335
6.342
110,882
-0.01(-0.11%)
Mar 03, 2003
6.342
6.400
6.306
6.349
183,649
+0.02(+0.34%)
Feb 28, 2003
6.363
6.400
6.299
6.327
173,670
-0.04(-0.57%)
Feb 27, 2003
6.313
6.385
6.306
6.363
179,076
+0.03(+0.46%)
Feb 26, 2003
6.335
6.349
6.291
6.335
115,179
+0.06(+0.92%)
Feb 25, 2003
6.226
6.277
6.176
6.277
195,847
+0.04(+0.69%)
Feb 24, 2003
6.262
6.349
6.205
6.234
281,365
-0.06(-0.92%)
Feb 21, 2003
6.190
6.291
6.140
6.291
228,280
+0.12(+1.99%)
Feb 20, 2003
6.140
6.226
6.111
6.169
243,526
+0.04(+0.71%)
Feb 19, 2003
6.212
6.212
6.060
6.125
236,042
-0.09(-1.39%)
Feb 18, 2003
6.133
6.212
6.060
6.212
199,589
+0.15(+2.50%)
Feb 14, 2003
5.974
6.082
5.938
6.060
136,108
+0.09(+1.45%)
Feb 13, 2003
5.959
6.046
5.880
5.974
199,173
+0.01(+0.24%)
Feb 12, 2003
5.967
6.060
5.952
5.959
189,471
-0.03(-0.48%)
Feb 11, 2003
6.133
6.169
5.952
5.988
338,331
-0.03(-0.48%)
Feb 10, 2003
6.060
6.125
5.902
6.017
415,533
-0.04(-0.71%)
Feb 07, 2003
6.234
6.262
6.060
6.060
246,576
-0.10(-1.64%)
Feb 06, 2003
6.169
6.277
6.140
6.161
291,483
-0.01(-0.12%)
Feb 05, 2003
6.378
6.378
6.133
6.169
292,869
-0.21(-3.28%)
Feb 04, 2003
6.378
6.392
6.313
6.378
266,812
+0.06(+0.91%)
Feb 03, 2003
6.385
6.400
6.313
6.320
258,634
+0.01(+0.11%)
Jan 31, 2003
6.277
6.378
6.277
6.313
176,581
+0.04(+0.57%)
Jan 30, 2003
6.299
6.363
6.277
6.277
202,500
-0.03(-0.46%)
Jan 29, 2003
6.284
6.313
6.226
6.306
258,773
+0.02(+0.34%)
Jan 28, 2003
6.205
6.291
6.205
6.284
277,900
+0.08(+1.28%)
Jan 27, 2003
6.262
6.277
6.161
6.205
353,162
+0.06(+1.06%)
Jan 24, 2003
6.313
6.313
6.140
6.140
362,448
-0.14(-2.30%)
Jan 23, 2003
6.190
6.306
6.169
6.284
255,308
+0.17(+2.71%)
Jan 22, 2003
6.205
6.241
6.097
6.118
209,568
-0.01(-0.24%)
Jan 21, 2003
6.133
6.198
6.082
6.133
240,338
+0.06(+0.95%)
Jan 17, 2003
6.205
6.241
6.068
6.075
247,130
-0.14(-2.21%)
Jan 16, 2003
6.299
6.306
6.147
6.212
212,895
-0.09(-1.37%)
Jan 15, 2003
6.169
6.299
6.125
6.299
393,495
+0.13(+2.11%)
Jan 14, 2003
6.147
6.378
6.097
6.169
211,925
+0.07(+1.18%)
Jan 13, 2003
6.169
6.205
6.060
6.097
367,577
+0.00(+0.00%)
Jan 10, 2003
6.190
6.212
6.068
6.097
138,187
-0.06(-1.05%)
Jan 09, 2003
6.082
6.212
6.082
6.161
192,104
+0.10(+1.67%)
Jan 08, 2003
6.075
6.226
6.060
6.060
417,058
-0.09(-1.41%)
Jan 07, 2003
6.212
6.277
6.097
6.147
436,047
-0.14(-2.18%)
Jan 06, 2003
6.277
6.306
6.133
6.284
343,321
+0.15(+2.47%)
Jan 03, 2003
6.133
6.205
6.075
6.133
266,950
-0.06(-1.05%)
Jan 02, 2003
6.133
6.262
6.125
6.198
207,489
+0.14(+2.26%)
Dec 31, 2002
6.068
6.161
6.024
6.060
417,058
-0.04(-0.59%)
Dec 30, 2002
6.248
6.248
6.060
6.097
528,357
-0.14(-2.31%)
Dec 27, 2002
6.241
6.313
6.241
6.241
192,381
-0.07(-1.14%)
Dec 26, 2002
6.407
6.414
6.248
6.313
232,577
-0.19(-2.99%)
Dec 24, 2002
6.508
6.537
6.421
6.508
259,466
-0.01(-0.22%)
Dec 23, 2002
6.493
6.565
6.421
6.522
327,104
+0.00(+0.00%)
Dec 20, 2002
6.421
6.522
6.284
6.522
509,923
+0.06(+0.89%)
Dec 19, 2002
6.580
6.609
6.443
6.464
557,741
-0.06(-0.99%)
Dec 18, 2002
6.551
6.594
6.486
6.529
280,533
+0.04(+0.56%)
Dec 17, 2002
6.493
6.609
6.457
6.493
266,673
-0.03(-0.44%)
Dec 16, 2002
6.443
6.529
6.443
6.522
297,443
+0.10(+1.57%)
Dec 13, 2002
6.443
6.508
6.421
6.421
240,616
-0.01(-0.22%)
Dec 12, 2002
6.464
6.529
6.436
6.436
249,209
+0.01(+0.22%)
Dec 11, 2002
6.472
6.479
6.356
6.421
187,392
-0.01(-0.22%)
Dec 10, 2002
6.443
6.486
6.400
6.436
395,436
+0.04(+0.56%)
Dec 09, 2002
6.313
6.421
6.277
6.400
280,395
+0.03(+0.45%)
Dec 06, 2002
6.385
6.414
6.291
6.371
286,216
+0.12(+1.85%)
Dec 05, 2002
6.349
6.349
6.205
6.255
154,404
-0.02(-0.34%)
Dec 04, 2002
6.262
6.457
6.183
6.277
145,533
+0.04(+0.58%)
Dec 03, 2002
6.363
6.479
6.161
6.241
260,436
-0.19(-3.03%)
Dec 02, 2002
6.291
6.436
6.169
6.436
340,826
+0.22(+3.48%)
Nov 29, 2002
6.277
6.277
6.176
6.219
81,637
-0.04(-0.69%)
Nov 27, 2002
6.147
6.262
6.133
6.262
397,792
+0.15(+2.48%)
Nov 26, 2002
6.133
6.190
6.097
6.111
352,192
+0.01(+0.24%)
Nov 25, 2002
5.873
6.097
5.837
6.097
467,233
+0.22(+3.81%)
Nov 22, 2002
5.916
5.916
5.779
5.873
156,206
-0.01(-0.12%)
Nov 21, 2002
5.866
6.082
5.822
5.880
167,849
+0.04(+0.62%)
Nov 20, 2002
5.772
5.844
5.757
5.844
157,731
+0.09(+1.50%)
Nov 19, 2002
5.844
5.873
5.707
5.757
428,701
-0.09(-1.48%)
Nov 18, 2002
5.931
5.931
5.808
5.844
210,677
-0.01(-0.25%)
Nov 15, 2002
5.830
5.902
5.772
5.858
328,075
-0.02(-0.37%)
Nov 14, 2002
5.844
5.880
5.779
5.880
301,601
+0.09(+1.62%)
Nov 13, 2002
5.808
5.808
5.772
5.786
158,285
-0.02(-0.37%)
Nov 12, 2002
5.844
5.866
5.779
5.808
121,555
+0.00(+0.00%)
Nov 11, 2002
5.866
5.866
5.772
5.808
258,218
-0.04(-0.74%)
Nov 08, 2002
5.844
5.880
5.815
5.851
90,646
+0.02(+0.37%)
Nov 07, 2002
5.894
5.902
5.808
5.830
157,176
-0.09(-1.46%)
Nov 06, 2002
5.844
5.916
5.830
5.916
262,376
+0.09(+1.49%)
Nov 05, 2002
6.010
6.017
5.815
5.830
173,254
-0.19(-3.12%)
Nov 04, 2002
5.844
6.039
5.822
6.017
363,834
+0.19(+3.22%)
Nov 01, 2002
5.808
5.858
5.772
5.830
246,576
-0.04(-0.61%)
Oct 31, 2002
5.808
5.952
5.808
5.866
203,608
+0.06(+0.99%)
Oct 30, 2002
5.916
5.916
5.628
5.808
209,846
-0.06(-1.11%)
Oct 29, 2002
5.916
5.916
5.599
5.873
393,634
-0.12(-1.93%)
Oct 28, 2002
5.981
6.097
5.952
5.988
228,003
+0.04(+0.61%)
Oct 25, 2002
5.873
6.010
5.858
5.952
181,293
+0.14(+2.36%)
Oct 24, 2002
5.700
5.916
5.678
5.815
195,708
+0.04(+0.75%)
Oct 23, 2002
5.685
5.851
5.577
5.772
188,223
+0.04(+0.63%)
Oct 22, 2002
5.822
5.822
5.606
5.736
247,269
-0.13(-2.21%)
Oct 21, 2002
5.981
5.981
5.772
5.866
185,590
-0.12(-2.05%)
Oct 18, 2002
5.830
5.988
5.772
5.988
2,966,119
+0.14(+2.47%)
Oct 17, 2002
5.628
5.844
5.628
5.844
174,917
+0.25(+4.52%)
Oct 16, 2002
5.700
5.736
5.555
5.591
224,953
-0.18(-3.12%)
Oct 15, 2002
5.635
5.844
5.628
5.772
295,225
+0.21(+3.76%)
Oct 14, 2002
5.584
5.584
5.404
5.563
133,614
-0.01(-0.26%)
Oct 11, 2002
5.447
5.591
5.433
5.577
199,866
+0.19(+3.62%)
Oct 10, 2002
5.209
5.404
5.195
5.382
427,592
+0.20(+3.90%)
Oct 09, 2002
5.418
5.476
5.123
5.180
281,642
-0.22(-4.01%)
Oct 08, 2002
5.353
5.591
5.339
5.397
349,004
+0.04(+0.67%)
Oct 07, 2002
5.721
5.729
5.231
5.361
1,625,960
-0.38(-6.66%)
Oct 04, 2002
5.880
5.916
5.700
5.743
1,087,623
-0.07(-1.24%)
Oct 03, 2002
5.880
6.060
5.808
5.815
199,589
-0.11(-1.83%)
Oct 02, 2002
5.938
6.133
5.916
5.923
267,228
-0.01(-0.24%)
Oct 01, 2002
5.844
5.938
5.664
5.938
462,104
+0.09(+1.60%)
Sep 30, 2002
5.808
5.894
5.772
5.844
356,904
+0.02(+0.37%)
Sep 27, 2002
5.902
5.945
5.772
5.822
488,855
-0.09(-1.59%)
Sep 26, 2002
5.952
5.967
5.837
5.916
643,952
-0.25(-3.98%)
Sep 25, 2002
6.205
6.234
6.118
6.161
494,122
+0.01(+0.23%)
Sep 24, 2002
6.169
6.262
6.133
6.147
421,216
+0.01(+0.24%)
Sep 23, 2002
6.133
6.349
6.075
6.133
471,114
+0.02(+0.35%)
Sep 20, 2002
6.183
6.205
5.952
6.111
684,702
-0.08(-1.28%)
Sep 19, 2002
6.349
6.486
6.140
6.190
570,770
-0.19(-2.94%)
Sep 18, 2002
6.349
6.400
6.176
6.378
713,254
+0.03(+0.45%)
Sep 17, 2002
6.674
6.782
6.313
6.349
1,256,304
-0.56(-8.14%)
Sep 16, 2002
6.991
7.020
6.854
6.912
391,139
-0.08(-1.14%)
Sep 13, 2002
6.666
6.998
6.666
6.991
519,902
+0.33(+4.98%)
Sep 12, 2002
6.739
6.818
6.638
6.659
682,900
-0.08(-1.18%)
Sep 11, 2002
6.782
6.782
6.652
6.739
128,901
-0.01(-0.11%)
Sep 10, 2002
6.804
6.926
6.645
6.746
494,122
-0.13(-1.89%)
Sep 09, 2002
6.710
6.905
6.710
6.876
396,822
+0.12(+1.82%)
Sep 06, 2002
6.710
6.789
6.710
6.753
438,958
+0.08(+1.19%)
Sep 05, 2002
6.782
6.804
6.652
6.674
254,892
-0.11(-1.60%)
Sep 04, 2002
6.493
6.818
6.457
6.782
360,646
+0.29(+4.44%)
Sep 03, 2002
6.638
6.688
6.472
6.493
376,586
-0.16(-2.39%)
Aug 30, 2002
6.623
6.782
6.565
6.652
187,392
+0.01(+0.22%)
Aug 29, 2002
6.493
6.638
6.479
6.638
223,290
+0.12(+1.77%)
Aug 28, 2002
6.464
6.551
6.443
6.522
354,271
+0.03(+0.44%)
Aug 27, 2002
6.580
6.602
6.479
6.493
185,590
-0.09(-1.32%)
Aug 26, 2002
6.537
6.580
6.385
6.580
330,985
+0.12(+1.79%)
Aug 23, 2002
6.580
6.623
6.457
6.464
186,976
-0.12(-1.75%)
Aug 22, 2002
6.529
6.580
6.493
6.580
206,658
+0.06(+0.88%)
Aug 21, 2002
6.486
6.529
6.349
6.522
497,448
+0.04(+0.56%)
Aug 20, 2002
6.493
6.602
6.421
6.486
293,978
-0.01(-0.11%)
Aug 16, 2002
6.508
6.529
6.428
6.493
356,072
-0.03(-0.44%)
Aug 15, 2002
6.493
6.565
6.443
6.522
320,313
-0.01(-0.11%)
Aug 14, 2002
6.349
6.529
6.270
6.529
688,999
+0.18(+2.84%)
Aug 13, 2002
6.313
6.493
6.277
6.349
245,467
+0.04(+0.57%)
Aug 12, 2002
6.169
6.349
6.161
6.313
4,698,666
+0.05(+0.81%)
Aug 07, 2002
6.277
6.313
6.104
6.262
364,527
-0.01(-0.23%)
Aug 06, 2002
6.277
6.421
6.205
6.277
405,000
+0.12(+1.99%)
Aug 05, 2002
6.349
6.378
5.952
6.154
654,209
-0.27(-4.16%)
Aug 02, 2002
6.457
6.493
6.371
6.421
403,891
-0.04(-0.56%)
Aug 01, 2002
6.493
6.558
6.421
6.457
280,395
-0.04(-0.56%)
Jul 31, 2002
6.594
6.594
6.428
6.493
246,021
-0.06(-0.99%)
Jul 30, 2002
6.638
6.638
6.313
6.558
345,954
+0.01(+0.11%)
Jul 29, 2002
6.493
6.565
6.450
6.551
18,434,296
+0.35(+5.58%)
Jul 26, 2002
5.844
6.205
5.844
6.205
539,445
+0.43(+7.50%)
Jul 25, 2002
5.772
6.089
5.772
5.772
739,589
+0.04(+0.63%)
Jul 24, 2002
5.339
5.873
5.202
5.736
1,091,504
+0.09(+1.53%)
Jul 23, 2002
5.822
5.952
5.563
5.649
620,528
-0.17(-2.97%)
Jul 22, 2002
5.830
6.024
5.591
5.822
762,459
+0.06(+1.13%)
Jul 19, 2002
5.519
5.830
5.519
5.757
844,096
-0.48(-7.75%)
Jul 17, 2002
6.277
6.277
6.082
6.241
624,132
-0.30(-4.63%)
Jul 12, 2002
6.710
6.710
6.457
6.544
199,034
-0.13(-1.95%)
Jul 11, 2002
6.739
6.739
6.385
6.674
620,528
-0.06(-0.96%)
Jul 10, 2002
6.746
6.782
6.674
6.739
375,338
+0.03(+0.43%)
Jul 09, 2002
6.681
6.767
6.681
6.710
373,675
+0.03(+0.43%)
Jul 08, 2002
6.594
6.681
6.594
6.681
467,648
+0.09(+1.31%)
Jul 05, 2002
6.486
6.681
6.486
6.594
270,277
+0.04(+0.55%)
Jul 04, 2002
6.674
6.782
6.320
6.558
972,720
+0.00(+0.00%)
Jul 03, 2002
6.674
6.782
6.320
6.558
972,720
-0.28(-4.11%)
Jul 02, 2002
6.977
6.977
6.493
6.840
1,015,272
-0.27(-3.76%)
Jul 01, 2002
7.107
7.345
6.847
7.107
1,171,340
+0.00(+0.00%)
Jun 28, 2002
7.107
7.287
6.861
7.107
1,873,506
-0.04(-0.50%)
Jun 27, 2002
7.612
7.626
7.107
7.143
783,388
-0.47(-6.16%)
Jun 26, 2002
7.071
7.612
6.796
7.612
809,723
+0.12(+1.54%)
Jun 25, 2002
7.539
7.612
7.402
7.496
542,217
-0.20(-2.62%)
Jun 21, 2002
7.720
7.749
7.402
7.698
577,145
-0.01(-0.19%)
Jun 20, 2002
7.511
7.720
7.503
7.713
571,324
+0.21(+2.79%)
Jun 19, 2002
7.489
7.756
7.258
7.503
825,108
+0.01(+0.19%)
Jun 18, 2002
7.467
7.576
7.431
7.489
614,984
+0.02(+0.29%)
Jun 17, 2002
7.446
7.568
7.366
7.467
630,231
+0.06(+0.88%)
Jun 14, 2002
7.309
7.467
7.179
7.402
536,119
+0.27(+3.85%)
Jun 12, 2002
7.063
7.179
7.027
7.128
491,073
+0.07(+1.02%)
Jun 11, 2002
7.107
7.135
7.013
7.056
388,090
-0.02(-0.31%)
Jun 10, 2002
6.926
7.107
6.926
7.078
511,724
+0.22(+3.26%)
Jun 07, 2002
6.890
6.962
6.854
6.854
417,058
-0.07(-1.04%)
Jun 06, 2002
6.926
6.998
6.890
6.926
332,648
-0.01(-0.21%)
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.