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
AK Steel Holding Corp
(NY:
AKS
)
N/A
UNCHANGED
Last Price
Updated:
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
2.775
2.852
2.775
2.833
674,808
+0.09(+3.14%)
May 29, 2003
2.775
2.852
2.718
2.747
692,258
-0.04(-1.37%)
May 28, 2003
2.852
2.871
2.747
2.785
903,646
-0.06(-2.02%)
May 27, 2003
2.775
2.881
2.756
2.842
733,533
+0.01(+0.34%)
May 23, 2003
2.919
2.967
2.727
2.833
1,370,516
-0.07(-2.31%)
May 22, 2003
3.254
3.302
2.861
2.900
1,745,015
-0.35(-10.88%)
May 21, 2003
3.158
3.350
3.158
3.254
1,491,622
+0.10(+3.03%)
May 20, 2003
3.062
3.235
3.015
3.158
1,647,733
+0.14(+4.76%)
May 19, 2003
3.053
3.149
2.928
3.015
974,178
+0.02(+0.64%)
May 16, 2003
2.861
3.015
2.833
2.995
1,543,032
+0.17(+6.10%)
May 15, 2003
2.785
2.823
2.670
2.823
756,208
+0.06(+2.08%)
May 14, 2003
2.775
2.785
2.727
2.766
393,621
+0.02(+0.70%)
May 13, 2003
2.794
2.890
2.747
2.747
653,910
-0.11(-3.69%)
May 12, 2003
2.804
2.861
2.785
2.852
365,721
+0.04(+1.36%)
May 09, 2003
2.794
2.852
2.775
2.814
709,186
+0.01(+0.34%)
May 08, 2003
2.785
2.861
2.689
2.804
782,122
+0.02(+0.69%)
May 07, 2003
2.890
2.890
2.737
2.785
687,034
-0.08(-2.68%)
May 06, 2003
2.775
2.890
2.747
2.861
1,159,442
+0.09(+3.10%)
May 05, 2003
2.794
2.948
2.766
2.775
927,261
-0.03(-1.02%)
May 02, 2003
2.852
2.890
2.785
2.804
798,945
+0.01(+0.34%)
Apr 30, 2003
2.766
2.852
2.632
2.794
2,511,881
+0.02(+0.69%)
Apr 29, 2003
3.015
3.158
2.737
2.775
2,356,188
-0.42(-13.17%)
Apr 28, 2003
3.206
3.302
3.168
3.196
562,480
-0.01(-0.30%)
Apr 25, 2003
3.397
3.397
2.976
3.206
1,399,773
-0.52(-13.88%)
Apr 24, 2003
3.732
3.771
3.656
3.723
377,006
-0.01(-0.26%)
Apr 23, 2003
3.809
3.885
3.732
3.732
961,848
+0.08(+2.09%)
Apr 22, 2003
3.684
3.771
3.656
3.656
625,175
-0.03(-0.78%)
Apr 21, 2003
3.723
3.742
3.589
3.684
681,914
+0.10(+2.67%)
Apr 17, 2003
3.684
3.684
3.397
3.589
679,719
-0.01(-0.27%)
Apr 16, 2003
3.723
3.732
3.589
3.598
356,317
-0.11(-2.84%)
Apr 15, 2003
3.675
3.732
3.608
3.704
360,915
+0.01(+0.26%)
Apr 14, 2003
3.589
3.732
3.589
3.694
317,028
+0.11(+3.21%)
Apr 11, 2003
3.570
3.713
3.493
3.579
240,331
+0.01(+0.27%)
Apr 10, 2003
3.723
3.876
3.512
3.570
1,071,878
-0.15(-4.11%)
Apr 09, 2003
3.541
3.799
3.512
3.723
1,661,839
+0.41(+12.43%)
Apr 08, 2003
3.321
3.397
3.263
3.311
473,557
-0.06(-1.70%)
Apr 07, 2003
3.436
3.522
3.302
3.369
512,219
+0.09(+2.62%)
Apr 04, 2003
3.350
3.350
3.216
3.283
306,683
+0.03(+0.88%)
Apr 03, 2003
3.302
3.350
3.206
3.254
632,385
-0.04(-1.16%)
Apr 02, 2003
3.350
3.388
3.254
3.292
1,111,585
+0.00(+0.00%)
Apr 01, 2003
3.168
3.302
3.139
3.292
2,041,876
+0.18(+5.85%)
Mar 31, 2003
3.321
3.321
3.110
3.110
991,732
-0.24(-7.14%)
Mar 28, 2003
3.254
3.417
3.254
3.350
1,209,911
+0.12(+3.86%)
Mar 27, 2003
3.311
3.407
3.225
3.225
1,798,723
-0.09(-2.60%)
Mar 26, 2003
3.541
3.608
3.254
3.311
1,436,868
-0.25(-6.99%)
Mar 25, 2003
4.010
4.058
3.503
3.560
3,155,342
-0.72(-16.78%)
Mar 24, 2003
4.297
4.297
4.144
4.278
501,038
-0.16(-3.66%)
Mar 21, 2003
4.230
4.479
4.211
4.441
615,875
+0.24(+5.69%)
Mar 20, 2003
4.173
4.383
4.115
4.201
541,999
-0.01(-0.23%)
Mar 19, 2003
4.249
4.393
4.192
4.211
864,775
+0.00(+0.00%)
Mar 18, 2003
4.259
4.307
4.153
4.211
9,843,139
+0.02(+0.46%)
Mar 17, 2003
4.201
4.374
4.106
4.192
1,044,396
+0.00(+0.00%)
Mar 14, 2003
4.230
4.230
4.106
4.192
314,311
+0.00(+0.00%)
Mar 13, 2003
4.067
4.230
4.067
4.192
932,067
+0.12(+3.06%)
Mar 12, 2003
4.383
4.412
4.067
4.067
1,466,230
-0.40(-8.99%)
Mar 11, 2003
4.594
4.661
4.383
4.469
559,658
-0.22(-4.69%)
Mar 10, 2003
4.689
4.689
4.498
4.689
552,135
-0.07(-1.41%)
Mar 07, 2003
4.670
4.785
4.584
4.756
874,597
-0.01(-0.20%)
Mar 06, 2003
4.948
4.948
4.642
4.766
478,468
-0.14(-2.92%)
Mar 05, 2003
5.015
5.072
4.909
4.909
269,171
-0.11(-2.10%)
Mar 04, 2003
5.063
5.177
4.948
5.015
227,478
-0.14(-2.78%)
Mar 03, 2003
5.187
5.311
5.082
5.158
226,956
-0.10(-1.82%)
Feb 28, 2003
5.177
5.350
5.177
5.254
207,416
-0.02(-0.36%)
Feb 27, 2003
5.273
5.273
5.120
5.273
196,235
+0.10(+1.85%)
Feb 26, 2003
5.264
5.359
5.120
5.177
271,783
-0.18(-3.39%)
Feb 25, 2003
5.407
5.465
5.225
5.359
318,073
+0.05(+0.90%)
Feb 24, 2003
5.541
5.560
5.311
5.311
278,993
-0.28(-4.97%)
Feb 21, 2003
5.388
5.589
5.331
5.589
271,156
+0.25(+4.66%)
Feb 20, 2003
5.407
5.465
5.091
5.340
418,176
+0.03(+0.54%)
Feb 19, 2003
5.426
5.589
5.254
5.311
319,327
-0.14(-2.63%)
Feb 18, 2003
5.359
5.723
5.311
5.455
550,463
+0.29(+5.56%)
Feb 14, 2003
5.445
5.465
5.168
5.168
384,216
-0.18(-3.40%)
Feb 13, 2003
5.359
5.417
5.235
5.350
444,090
+0.09(+1.64%)
Feb 12, 2003
5.522
5.694
5.264
5.264
577,317
-0.32(-5.66%)
Feb 11, 2003
5.809
5.933
5.579
5.579
330,925
-0.15(-2.67%)
Feb 10, 2003
5.646
5.752
5.599
5.732
1,042,411
-0.09(-1.48%)
Feb 07, 2003
5.809
5.905
5.675
5.819
1,117,123
+0.10(+1.67%)
Feb 06, 2003
5.742
5.790
5.283
5.723
1,384,726
-0.01(-0.17%)
Feb 05, 2003
6.000
6.020
5.694
5.732
1,520,461
-0.45(-7.28%)
Feb 04, 2003
6.144
6.268
5.857
6.182
502,397
+0.01(+0.16%)
Feb 03, 2003
6.173
6.221
6.048
6.173
735,309
+0.10(+1.57%)
Jan 31, 2003
6.029
6.211
5.694
6.077
1,264,038
+0.14(+2.42%)
Jan 30, 2003
6.268
6.364
5.914
5.933
583,796
-0.19(-3.13%)
Jan 29, 2003
5.895
6.134
5.838
6.125
380,664
+0.24(+4.07%)
Jan 28, 2003
5.933
6.154
5.838
5.886
741,161
+0.09(+1.49%)
Jan 27, 2003
6.067
6.259
5.742
5.799
828,725
-0.33(-5.31%)
Jan 24, 2003
6.938
6.938
6.010
6.125
3,668,711
-0.81(-11.72%)
Jan 23, 2003
7.369
7.369
6.890
6.938
690,691
-0.33(-4.61%)
Jan 22, 2003
7.369
7.417
7.216
7.273
232,912
-0.12(-1.68%)
Jan 21, 2003
7.560
7.570
7.312
7.398
343,360
-0.14(-1.90%)
Jan 17, 2003
7.580
7.627
7.273
7.541
502,919
-0.11(-1.50%)
Jan 16, 2003
7.608
7.666
7.446
7.656
997,270
+0.10(+1.27%)
Jan 15, 2003
7.857
7.876
7.426
7.560
1,115,764
-0.24(-3.07%)
Jan 14, 2003
7.714
7.848
7.647
7.800
1,170,831
+0.05(+0.62%)
Jan 13, 2003
7.819
7.876
7.714
7.752
637,818
-0.07(-0.86%)
Jan 10, 2003
7.666
7.895
7.666
7.819
782,853
+0.06(+0.74%)
Jan 09, 2003
7.714
7.848
7.656
7.761
386,202
+0.14(+1.88%)
Jan 08, 2003
7.895
7.895
7.522
7.618
256,423
-0.37(-4.67%)
Jan 07, 2003
8.087
8.517
7.953
7.991
453,808
-0.08(-0.95%)
Jan 06, 2003
7.752
8.068
7.752
8.068
325,805
+0.36(+4.72%)
Jan 03, 2003
7.704
7.838
7.656
7.704
142,526
+0.01(+0.12%)
Jan 02, 2003
7.752
7.924
7.647
7.694
303,862
+0.04(+0.50%)
Dec 31, 2002
7.465
7.800
7.455
7.656
373,872
+0.10(+1.27%)
Dec 30, 2002
7.503
7.560
7.417
7.560
191,847
+0.10(+1.28%)
Dec 27, 2002
7.560
7.704
7.426
7.465
184,428
-0.05(-0.64%)
Dec 26, 2002
7.465
7.742
7.465
7.513
200,519
+0.03(+0.38%)
Dec 24, 2002
7.417
7.570
7.379
7.484
238,659
-0.12(-1.64%)
Dec 23, 2002
7.608
7.704
7.436
7.608
300,936
-0.19(-2.45%)
Dec 20, 2002
7.895
7.895
7.656
7.800
323,193
+0.06(+0.74%)
Dec 19, 2002
7.589
7.828
7.560
7.742
314,625
+0.13(+1.76%)
Dec 18, 2002
7.532
7.761
7.532
7.608
329,567
-0.05(-0.62%)
Dec 17, 2002
7.838
8.087
7.656
7.656
349,838
-0.19(-2.44%)
Dec 16, 2002
7.627
7.848
7.608
7.848
301,354
+0.23(+3.02%)
Dec 13, 2002
7.627
7.666
7.513
7.618
473,870
-0.04(-0.50%)
Dec 12, 2002
7.733
7.733
7.560
7.656
285,158
-0.05(-0.62%)
Dec 11, 2002
7.771
7.771
7.474
7.704
598,738
-0.04(-0.49%)
Dec 10, 2002
7.503
7.848
7.484
7.742
560,599
+0.26(+3.45%)
Dec 09, 2002
7.685
7.771
7.436
7.484
524,653
-0.30(-3.81%)
Dec 06, 2002
7.675
7.943
7.560
7.781
262,274
+0.01(+0.12%)
Dec 05, 2002
7.895
8.020
7.685
7.771
346,286
-0.08(-0.98%)
Dec 04, 2002
7.991
8.096
7.809
7.848
457,779
-0.05(-0.61%)
Dec 03, 2002
7.962
8.087
7.848
7.895
585,154
-0.19(-2.37%)
Dec 02, 2002
7.800
8.135
7.790
8.087
872,716
+0.33(+4.32%)
Nov 29, 2002
7.627
7.895
7.551
7.752
272,201
+0.19(+2.53%)
Nov 27, 2002
7.321
7.608
7.321
7.560
737,608
+0.32(+4.36%)
Nov 26, 2002
7.178
7.407
7.053
7.245
624,443
+0.07(+0.93%)
Nov 25, 2002
6.948
7.264
6.890
7.178
375,230
+0.33(+4.75%)
Nov 22, 2002
7.034
7.149
6.852
6.852
376,797
-0.18(-2.59%)
Nov 21, 2002
6.747
7.225
6.747
7.034
505,427
+0.33(+5.00%)
Nov 20, 2002
6.843
7.053
6.642
6.699
364,258
-0.10(-1.41%)
Nov 19, 2002
7.063
7.168
6.756
6.795
332,702
-0.22(-3.14%)
Nov 18, 2002
7.216
7.225
6.890
7.015
398,427
-0.11(-1.48%)
Nov 15, 2002
6.996
7.178
6.938
7.120
176,695
+0.03(+0.40%)
Nov 14, 2002
6.737
7.091
6.737
7.091
279,097
+0.38(+5.71%)
Nov 13, 2002
6.603
6.871
6.431
6.709
176,904
+0.01(+0.14%)
Nov 12, 2002
6.699
6.948
6.603
6.699
556,628
+0.25(+3.86%)
Nov 11, 2002
6.785
6.785
6.383
6.450
315,774
-0.24(-3.58%)
Nov 08, 2002
6.843
6.890
6.623
6.690
358,093
-0.20(-2.92%)
Nov 07, 2002
6.871
7.024
6.804
6.890
172,098
+0.02(+0.28%)
Nov 06, 2002
6.766
7.082
6.766
6.871
341,793
+0.01(+0.14%)
Nov 05, 2002
6.890
6.967
6.718
6.862
264,364
-0.33(-4.53%)
Nov 04, 2002
7.273
7.359
7.168
7.187
192,474
+0.01(+0.13%)
Nov 01, 2002
7.024
7.225
6.804
7.178
195,086
+0.25(+3.59%)
Oct 31, 2002
6.938
6.957
6.823
6.929
319,640
+0.09(+1.26%)
Oct 30, 2002
6.584
6.890
6.517
6.843
2,309,271
+0.26(+3.92%)
Oct 29, 2002
6.670
6.718
6.393
6.584
390,381
-0.17(-2.55%)
Oct 28, 2002
6.670
6.910
6.536
6.756
264,782
+0.06(+0.86%)
Oct 25, 2002
6.661
6.795
6.412
6.699
384,634
-0.01(-0.14%)
Oct 24, 2002
6.594
6.795
6.460
6.709
1,275,950
+0.14(+2.19%)
Oct 23, 2002
6.221
6.680
6.173
6.565
259,766
+0.35(+5.70%)
Oct 22, 2002
6.431
6.498
6.173
6.211
504,173
-0.49(-7.29%)
Oct 21, 2002
6.890
6.900
6.335
6.699
594,036
-0.53(-7.28%)
Oct 18, 2002
6.575
7.388
6.565
7.225
744,504
+0.64(+9.74%)
Oct 17, 2002
6.795
6.814
6.422
6.584
363,631
-0.03(-0.43%)
Oct 16, 2002
6.833
7.082
6.355
6.613
235,106
-0.31(-4.43%)
Oct 15, 2002
6.584
6.919
6.527
6.919
455,480
+0.55(+8.56%)
Oct 14, 2002
6.565
6.565
6.240
6.374
162,484
-0.26(-3.90%)
Oct 11, 2002
6.680
6.718
6.498
6.632
306,265
+0.11(+1.76%)
Oct 10, 2002
6.355
6.536
6.230
6.517
349,107
+0.17(+2.71%)
Oct 09, 2002
6.603
6.699
6.221
6.345
163,947
-0.35(-5.29%)
Oct 08, 2002
6.680
6.747
6.565
6.699
299,787
+0.18(+2.79%)
Oct 07, 2002
6.699
6.747
6.469
6.517
177,949
-0.11(-1.59%)
Oct 04, 2002
7.082
7.130
6.460
6.623
415,668
-0.38(-5.46%)
Oct 03, 2002
6.986
7.225
6.843
7.005
461,122
+0.26(+3.83%)
Oct 02, 2002
7.350
7.388
6.747
6.747
475,647
-0.60(-8.20%)
Oct 01, 2002
7.091
7.369
7.024
7.350
584,527
+0.35(+5.06%)
Sep 30, 2002
7.321
7.321
6.699
6.996
1,084,312
-0.34(-4.69%)
Sep 27, 2002
7.560
7.570
7.292
7.340
341,897
-0.28(-3.64%)
Sep 26, 2002
7.656
7.656
7.417
7.618
347,958
+0.01(+0.13%)
Sep 25, 2002
7.465
7.618
7.369
7.608
252,034
+0.22(+2.98%)
Sep 24, 2002
7.321
7.694
7.111
7.388
722,039
+0.02(+0.26%)
Sep 23, 2002
7.800
7.800
7.225
7.369
790,063
-0.65(-8.11%)
Sep 20, 2002
8.020
8.087
7.895
8.020
572,615
+0.11(+1.45%)
Sep 19, 2002
8.039
8.173
7.905
7.905
452,554
-0.32(-3.84%)
Sep 18, 2002
8.374
8.517
8.077
8.221
633,221
-0.30(-3.48%)
Sep 17, 2002
8.690
8.757
8.470
8.517
219,015
-0.10(-1.11%)
Sep 16, 2002
8.805
8.891
8.604
8.613
187,354
-0.29(-3.23%)
Sep 13, 2002
8.785
9.082
8.613
8.900
295,398
+0.02(+0.22%)
Sep 12, 2002
8.986
9.111
8.671
8.881
520,787
-0.07(-0.75%)
Sep 11, 2002
9.187
9.187
8.948
8.948
521,414
-0.14(-1.58%)
Sep 10, 2002
9.120
9.187
8.996
9.092
18,087,550
+0.00(+0.00%)
Sep 09, 2002
8.671
9.206
8.671
9.092
613,785
+0.33(+3.71%)
Sep 06, 2002
8.757
8.900
8.537
8.766
2,340,619
+0.10(+1.10%)
Sep 05, 2002
8.604
8.948
8.422
8.671
651,820
+0.07(+0.78%)
Sep 04, 2002
8.125
8.757
7.991
8.604
994,658
+0.47(+5.76%)
Sep 03, 2002
8.613
8.613
7.962
8.135
654,850
-0.57(-6.59%)
Aug 30, 2002
8.249
9.111
8.249
8.709
1,035,514
+0.38(+4.60%)
Aug 29, 2002
8.249
8.326
8.106
8.326
509,398
+0.05(+0.58%)
Aug 28, 2002
8.278
8.364
8.135
8.278
899,466
-0.08(-0.92%)
Aug 27, 2002
8.240
8.508
8.077
8.355
1,203,955
+0.27(+3.31%)
Aug 26, 2002
8.125
8.182
7.867
8.087
585,990
+0.24(+3.05%)
Aug 23, 2002
7.943
8.470
7.714
7.848
1,343,348
+0.29(+3.80%)
Aug 22, 2002
7.895
7.934
7.465
7.560
494,769
-0.32(-4.01%)
Aug 21, 2002
7.723
7.895
7.321
7.876
527,788
+0.25(+3.26%)
Aug 20, 2002
7.455
7.656
7.292
7.627
406,578
+0.21(+2.84%)
Aug 16, 2002
7.225
7.465
7.178
7.417
727,472
+0.14(+1.97%)
Aug 15, 2002
7.656
7.704
7.264
7.273
1,047,844
-0.53(-6.75%)
Aug 14, 2002
7.704
7.819
7.340
7.800
926,425
+0.19(+2.52%)
Aug 13, 2002
8.115
8.115
7.608
7.608
391,008
-0.53(-6.47%)
Aug 12, 2002
8.182
8.182
7.800
8.135
498,844
+0.38(+4.94%)
Aug 07, 2002
7.876
8.039
7.513
7.752
927,156
-0.08(-0.98%)
Aug 06, 2002
7.848
7.848
7.714
7.828
1,027,469
-0.07(-0.85%)
Aug 05, 2002
8.565
8.805
7.848
7.895
929,978
-0.75(-8.64%)
Aug 02, 2002
8.910
9.072
8.584
8.642
973,133
-0.27(-3.01%)
Aug 01, 2002
8.967
9.187
8.871
8.910
430,611
-0.07(-0.75%)
Jul 31, 2002
9.092
9.206
8.757
8.977
425,804
-0.19(-2.09%)
Jul 30, 2002
8.948
9.340
8.852
9.168
581,706
+0.17(+1.91%)
Jul 29, 2002
8.757
9.216
8.757
8.996
1,536,031
+0.38(+4.44%)
Jul 26, 2002
8.565
8.738
8.422
8.613
462,899
+0.07(+0.78%)
Jul 25, 2002
8.517
8.910
8.460
8.546
839,906
-0.23(-2.62%)
Jul 24, 2002
8.843
9.235
8.326
8.776
730,712
-0.11(-1.19%)
Jul 23, 2002
9.254
9.427
8.671
8.881
751,819
-0.37(-4.03%)
Jul 22, 2002
9.742
9.943
8.996
9.254
444,090
-0.33(-3.40%)
Jul 19, 2002
10.16
10.24
9.513
9.580
494,351
-0.78(-7.57%)
Jul 17, 2002
10.34
10.75
10.05
10.36
579,930
-0.55(-5.00%)
Jul 12, 2002
11.01
11.24
10.67
10.91
363,840
-0.10(-0.87%)
Jul 11, 2002
10.91
11.31
10.72
11.01
473,661
+0.00(+0.00%)
Jul 10, 2002
11.19
11.30
10.87
11.01
677,630
-0.18(-1.63%)
Jul 09, 2002
11.24
11.49
11.19
11.19
278,157
-0.06(-0.51%)
Jul 08, 2002
11.60
11.78
11.24
11.24
528,102
-0.53(-4.47%)
Jul 05, 2002
11.53
11.85
11.49
11.77
131,868
+0.50(+4.41%)
Jul 04, 2002
11.39
11.43
10.77
11.27
527,997
+0.00(+0.00%)
Jul 03, 2002
11.39
11.43
10.77
11.27
522,982
-0.17(-1.51%)
Jul 02, 2002
11.72
11.88
11.41
11.45
328,522
-0.32(-2.68%)
Jul 01, 2002
12.20
12.20
11.59
11.76
435,313
-0.50(-4.06%)
Jun 28, 2002
11.68
12.26
11.58
12.26
475,438
+0.68(+5.87%)
Jun 27, 2002
11.05
11.68
11.05
11.58
366,453
+0.57(+5.22%)
Jun 26, 2002
11.48
11.48
11.01
11.01
399,995
-0.56(-4.88%)
Jun 25, 2002
11.82
12.06
11.49
11.57
366,139
+0.04(+0.33%)
Jun 21, 2002
11.63
11.82
11.38
11.53
631,549
-0.22(-1.87%)
Jun 20, 2002
11.72
12.20
11.72
11.75
510,025
+0.12(+1.07%)
Jun 19, 2002
11.87
12.32
11.63
11.63
394,248
-0.27(-2.25%)
Jun 18, 2002
11.65
12.01
11.53
11.90
342,837
+0.25(+2.14%)
Jun 17, 2002
11.71
11.85
11.47
11.65
321,835
+0.03(+0.25%)
Jun 14, 2002
11.72
11.91
11.25
11.62
240,331
-0.33(-2.72%)
Jun 12, 2002
11.96
12.11
11.83
11.94
499,053
-0.14(-1.19%)
Jun 11, 2002
12.48
12.48
11.99
12.09
552,030
-0.40(-3.22%)
Jun 10, 2002
12.75
12.76
12.44
12.49
393,098
-0.33(-2.61%)
Jun 07, 2002
12.63
12.92
12.58
12.82
20,898
+0.00(+0.00%)
Jun 06, 2002
13.02
13.06
12.58
12.82
549,000
-0.27(-2.05%)
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.