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
Helix Energy Solutions Group
(NY:
HLX
)
10.54
-0.45 (-4.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
6.455
6.745
6.395
6.745
553,400
+0.29(+4.57%)
May 29, 2003
6.195
6.455
6.120
6.450
321,400
+0.26(+4.20%)
May 28, 2003
5.990
6.200
5.990
6.190
169,600
+0.20(+3.34%)
May 27, 2003
5.590
6.000
5.560
5.990
317,600
+0.38(+6.77%)
May 23, 2003
5.460
5.650
5.450
5.610
142,400
+0.04(+0.81%)
May 22, 2003
5.530
5.575
5.465
5.565
204,600
+0.04(+0.72%)
May 21, 2003
5.500
5.565
5.415
5.525
194,400
+0.05(+0.91%)
May 20, 2003
5.565
5.640
5.345
5.475
253,400
-0.09(-1.62%)
May 19, 2003
6.010
6.010
5.520
5.565
344,800
-0.36(-6.16%)
May 16, 2003
6.115
6.155
5.875
5.930
187,200
-0.24(-3.89%)
May 15, 2003
6.025
6.230
6.025
6.170
458,600
+0.15(+2.49%)
May 14, 2003
6.040
6.140
6.000
6.020
274,400
-0.06(-0.91%)
May 13, 2003
6.040
6.105
5.950
6.075
306,600
+0.02(+0.25%)
May 12, 2003
6.040
6.075
5.975
6.060
393,600
+0.04(+0.75%)
May 09, 2003
6.000
6.085
6.000
6.015
323,200
+0.01(+0.25%)
May 08, 2003
5.955
6.080
5.850
6.000
243,600
+0.01(+0.17%)
May 07, 2003
6.115
6.140
5.935
5.990
344,000
-0.13(-2.12%)
May 06, 2003
6.105
6.215
6.045
6.120
382,000
+0.09(+1.49%)
May 05, 2003
5.980
6.140
5.915
6.030
544,800
+0.05(+0.84%)
May 02, 2003
5.930
6.105
5.865
5.980
150,800
+0.05(+0.76%)
May 01, 2003
5.840
5.975
5.545
5.935
313,200
+0.17(+3.04%)
Apr 30, 2003
5.745
5.945
5.655
5.760
349,400
+0.05(+0.88%)
Apr 29, 2003
5.470
5.920
5.460
5.710
472,200
+0.24(+4.39%)
Apr 28, 2003
5.300
5.470
5.260
5.470
227,800
+0.22(+4.19%)
Apr 25, 2003
5.250
5.365
5.180
5.250
291,000
-0.01(-0.19%)
Apr 24, 2003
5.420
5.475
5.225
5.260
328,400
-0.14(-2.59%)
Apr 23, 2003
5.150
5.500
5.150
5.400
775,400
+0.30(+5.88%)
Apr 22, 2003
5.025
5.340
5.000
5.100
1,273,200
+0.24(+5.05%)
Apr 21, 2003
4.250
5.025
4.250
4.855
1,189,800
+0.58(+13.57%)
Apr 17, 2003
4.250
4.285
4.175
4.275
628,600
-0.01(-0.23%)
Apr 16, 2003
4.350
4.380
4.215
4.285
399,000
+0.04(+1.06%)
Apr 15, 2003
4.425
4.450
4.235
4.240
268,800
-0.11(-2.53%)
Apr 14, 2003
4.385
4.385
4.310
4.350
174,200
-0.04(-0.80%)
Apr 11, 2003
4.485
4.535
4.340
4.385
120,000
-0.07(-1.46%)
Apr 10, 2003
4.415
4.500
4.385
4.450
76,800
+0.04(+0.79%)
Apr 09, 2003
4.495
4.590
4.400
4.415
152,000
-0.07(-1.45%)
Apr 08, 2003
4.565
4.570
4.455
4.480
228,200
-0.13(-2.82%)
Apr 07, 2003
4.715
4.815
4.575
4.610
155,600
+0.02(+0.33%)
Apr 04, 2003
4.515
4.800
4.500
4.595
249,600
+0.10(+2.22%)
Apr 03, 2003
4.485
4.540
4.450
4.495
105,600
+0.03(+0.66%)
Apr 02, 2003
4.325
4.500
4.315
4.465
198,400
+0.17(+3.97%)
Apr 01, 2003
4.350
4.395
4.190
4.295
172,400
-0.01(-0.23%)
Mar 31, 2003
4.385
4.440
4.300
4.305
225,618
-0.14(-3.04%)
Mar 28, 2003
4.550
4.550
4.440
4.440
154,400
-0.06(-1.44%)
Mar 27, 2003
4.600
4.610
4.300
4.505
322,336
-0.10(-2.17%)
Mar 26, 2003
4.535
4.675
4.505
4.605
261,500
+0.08(+1.77%)
Mar 25, 2003
4.450
4.525
4.380
4.525
226,400
+0.08(+1.69%)
Mar 24, 2003
4.830
4.850
4.435
4.450
244,978
-0.42(-8.53%)
Mar 21, 2003
4.772
4.870
4.655
4.865
367,606
+0.22(+4.74%)
Mar 20, 2003
4.460
4.650
4.375
4.645
209,476
+0.15(+3.45%)
Mar 19, 2003
4.420
4.495
4.350
4.490
125,664
+0.02(+0.34%)
Mar 18, 2003
4.425
4.500
4.250
4.475
292,204
+0.06(+1.36%)
Mar 17, 2003
4.315
4.500
4.190
4.415
301,902
+0.09(+2.09%)
Mar 14, 2003
4.425
4.485
4.315
4.324
139,098
-0.09(-2.05%)
Mar 13, 2003
4.220
4.450
4.220
4.415
304,600
+0.22(+5.24%)
Mar 12, 2003
4.295
4.295
4.000
4.195
412,404
-0.05(-1.29%)
Mar 11, 2003
4.275
4.305
4.240
4.250
247,200
+0.00(+0.12%)
Mar 10, 2003
4.145
4.375
4.125
4.245
580,000
+0.09(+2.29%)
Mar 07, 2003
3.850
4.165
3.785
4.150
452,932
+0.25(+6.41%)
Mar 06, 2003
3.900
3.985
3.860
3.900
258,800
+0.00(+0.00%)
Mar 05, 2003
3.965
3.995
3.880
3.900
384,200
-0.00(-0.13%)
Mar 04, 2003
3.890
3.985
3.875
3.905
474,800
+0.01(+0.26%)
Mar 03, 2003
3.940
4.125
3.885
3.895
504,000
-0.00(-0.13%)
Feb 28, 2003
3.720
3.930
3.710
3.900
246,600
+0.17(+4.70%)
Feb 27, 2003
3.670
3.730
3.595
3.725
319,200
+0.11(+3.04%)
Feb 26, 2003
3.760
3.795
3.615
3.615
233,400
-0.14(-3.86%)
Feb 25, 2003
3.685
3.765
3.475
3.760
509,000
+0.05(+1.48%)
Feb 24, 2003
3.815
3.835
3.680
3.705
400,400
-0.09(-2.37%)
Feb 21, 2003
3.785
3.815
3.715
3.795
553,800
+0.02(+0.40%)
Feb 20, 2003
3.750
3.880
3.740
3.780
671,200
+0.01(+0.27%)
Feb 19, 2003
3.845
3.865
3.720
3.770
836,400
-0.05(-1.31%)
Feb 18, 2003
3.850
3.980
3.780
3.820
553,600
+0.00(+0.00%)
Feb 14, 2003
3.775
3.935
3.765
3.820
351,200
+0.07(+2.00%)
Feb 13, 2003
3.850
3.850
3.695
3.745
207,000
-0.10(-2.73%)
Feb 12, 2003
3.850
3.875
3.690
3.850
903,200
-0.02(-0.52%)
Feb 11, 2003
4.085
4.085
3.810
3.870
312,800
-0.21(-5.26%)
Feb 10, 2003
4.000
4.165
3.950
4.085
165,600
+0.03(+0.74%)
Feb 07, 2003
4.230
4.320
4.000
4.055
308,400
-0.17(-4.02%)
Feb 06, 2003
4.250
4.335
4.200
4.225
337,200
+0.01(+0.36%)
Feb 05, 2003
4.250
4.450
4.210
4.210
520,000
-0.02(-0.47%)
Feb 04, 2003
4.385
4.385
4.220
4.230
666,400
-0.17(-3.86%)
Feb 03, 2003
4.365
4.465
4.315
4.400
525,600
+0.10(+2.33%)
Jan 31, 2003
4.750
4.775
4.250
4.300
752,600
-0.55(-11.34%)
Jan 30, 2003
5.375
5.465
4.785
4.850
446,810
-0.54(-10.10%)
Jan 29, 2003
5.250
5.450
5.175
5.395
437,400
+0.14(+2.76%)
Jan 28, 2003
5.300
5.365
5.060
5.250
283,200
+0.00(+0.10%)
Jan 27, 2003
5.500
5.520
5.205
5.245
639,400
-0.35(-6.34%)
Jan 24, 2003
5.750
5.775
5.390
5.600
418,200
-0.15(-2.52%)
Jan 23, 2003
5.840
5.990
5.695
5.745
296,800
-0.04(-0.69%)
Jan 22, 2003
5.910
5.955
5.735
5.785
210,600
-0.12(-1.95%)
Jan 21, 2003
5.945
6.040
5.785
5.900
195,600
-0.05(-0.84%)
Jan 17, 2003
6.230
6.230
5.840
5.950
231,200
-0.29(-4.65%)
Jan 16, 2003
6.345
6.475
6.135
6.240
229,600
-0.13(-2.12%)
Jan 15, 2003
6.690
6.690
6.125
6.375
450,800
-0.36(-5.35%)
Jan 14, 2003
6.840
6.980
6.700
6.735
260,000
-0.11(-1.68%)
Jan 13, 2003
6.955
7.100
6.685
6.850
539,600
+0.01(+0.15%)
Jan 10, 2003
6.470
6.900
6.405
6.840
509,800
+0.29(+4.51%)
Jan 09, 2003
6.350
6.625
6.350
6.545
545,000
+0.19(+2.99%)
Jan 08, 2003
6.300
6.615
6.300
6.355
531,800
+0.00(+0.00%)
Jan 07, 2003
6.295
6.425
6.165
6.355
471,200
+0.09(+1.36%)
Jan 06, 2003
6.160
6.340
6.020
6.270
270,800
+0.37(+6.27%)
Jan 03, 2003
6.015
6.155
5.880
5.900
425,000
-0.12(-1.99%)
Jan 02, 2003
5.640
6.020
5.565
6.020
311,800
+0.42(+7.50%)
Dec 31, 2002
5.390
5.700
5.375
5.600
565,600
+0.15(+2.85%)
Dec 30, 2002
5.415
5.530
5.305
5.445
275,200
+0.03(+0.46%)
Dec 27, 2002
5.530
5.530
5.410
5.420
128,800
-0.09(-1.62%)
Dec 26, 2002
5.360
5.660
5.360
5.510
323,400
+0.16(+2.98%)
Dec 24, 2002
5.380
5.500
5.245
5.350
221,000
-0.02(-0.37%)
Dec 23, 2002
5.235
5.470
5.130
5.370
344,400
+0.16(+2.97%)
Dec 20, 2002
5.235
5.375
5.130
5.215
690,200
+0.02(+0.38%)
Dec 19, 2002
5.050
5.300
4.950
5.195
697,400
+0.09(+1.85%)
Dec 18, 2002
5.100
5.195
4.960
5.101
771,600
-0.06(-1.15%)
Dec 17, 2002
5.775
5.775
5.040
5.160
1,469,200
-0.52(-9.15%)
Dec 16, 2002
5.480
5.800
5.480
5.680
378,800
+0.22(+4.12%)
Dec 13, 2002
5.620
5.835
5.400
5.455
429,600
-0.29(-4.97%)
Dec 12, 2002
5.810
5.860
5.630
5.740
298,600
+0.04(+0.70%)
Dec 11, 2002
5.895
6.015
5.670
5.700
540,000
-0.25(-4.20%)
Dec 10, 2002
5.780
6.015
5.735
5.950
414,200
+0.19(+3.31%)
Dec 09, 2002
6.300
6.300
5.595
5.760
713,400
-0.58(-9.08%)
Dec 06, 2002
6.215
6.495
6.090
6.335
378,600
+0.02(+0.32%)
Dec 05, 2002
6.500
6.635
6.125
6.315
252,600
-0.15(-2.40%)
Dec 04, 2002
6.875
6.875
6.075
6.470
659,600
-0.66(-9.19%)
Dec 03, 2002
7.350
7.350
7.045
7.125
644,000
-0.28(-3.72%)
Dec 02, 2002
7.240
7.450
7.160
7.400
879,800
+0.31(+4.37%)
Nov 29, 2002
6.995
7.220
6.975
7.090
748,800
+0.21(+2.98%)
Nov 27, 2002
6.580
6.990
6.525
6.885
662,800
+0.36(+5.52%)
Nov 26, 2002
6.525
6.650
6.350
6.525
771,000
+0.01(+0.15%)
Nov 25, 2002
6.000
6.755
5.880
6.515
1,077,200
+0.61(+10.33%)
Nov 22, 2002
5.630
5.925
5.530
5.905
443,800
+0.17(+3.05%)
Nov 21, 2002
5.380
5.730
5.350
5.730
513,200
+0.39(+7.20%)
Nov 20, 2002
4.895
5.395
4.895
5.345
345,000
+0.46(+9.30%)
Nov 19, 2002
4.895
5.105
4.805
4.890
168,800
-0.01(-0.20%)
Nov 18, 2002
5.000
5.085
4.900
4.900
212,800
-0.07(-1.51%)
Nov 15, 2002
5.075
5.075
4.810
4.975
171,800
-0.12(-2.45%)
Nov 14, 2002
4.640
5.101
4.640
5.100
518,400
+0.47(+10.27%)
Nov 13, 2002
4.875
4.875
4.600
4.625
909,400
-0.22(-4.64%)
Nov 12, 2002
4.715
4.950
4.650
4.850
454,000
+0.21(+4.51%)
Nov 11, 2002
5.560
5.560
4.640
4.641
471,400
-0.92(-16.53%)
Nov 08, 2002
5.700
5.760
5.392
5.559
428,000
-0.14(-2.46%)
Nov 07, 2002
5.725
5.765
5.470
5.700
300,600
-0.13(-2.31%)
Nov 06, 2002
5.640
5.875
5.551
5.835
633,400
+0.15(+2.64%)
Nov 05, 2002
6.095
6.185
5.575
5.685
541,800
-0.44(-7.11%)
Nov 04, 2002
5.470
6.349
5.470
6.120
1,079,000
+0.69(+12.71%)
Nov 01, 2002
5.070
5.455
5.000
5.430
224,600
+0.31(+6.16%)
Oct 31, 2002
5.075
5.140
5.012
5.115
368,916
+0.05(+0.90%)
Oct 30, 2002
4.805
5.085
4.775
5.069
372,200
+0.26(+5.40%)
Oct 29, 2002
5.060
5.060
4.640
4.810
311,200
-0.27(-5.22%)
Oct 28, 2002
4.825
5.175
4.750
5.075
266,200
+0.15(+3.05%)
Oct 25, 2002
4.820
4.940
4.635
4.925
289,160
+0.08(+1.55%)
Oct 24, 2002
4.535
5.090
4.450
4.850
1,032,592
+0.36(+8.14%)
Oct 23, 2002
4.110
4.600
3.980
4.485
343,570
+0.31(+7.43%)
Oct 22, 2002
4.315
4.345
4.050
4.175
617,600
-0.17(-4.02%)
Oct 21, 2002
4.375
4.395
4.000
4.350
510,600
+0.01(+0.23%)
Oct 18, 2002
3.825
4.375
3.750
4.340
375,000
+0.39(+9.87%)
Oct 17, 2002
3.895
4.150
3.745
3.950
1,011,712
+0.08(+1.94%)
Oct 16, 2002
4.080
4.080
3.755
3.875
321,200
-0.25(-5.95%)
Oct 15, 2002
3.830
4.225
3.830
4.120
361,400
+0.39(+10.46%)
Oct 14, 2002
3.855
3.910
3.485
3.730
239,300
-0.16(-4.11%)
Oct 11, 2002
3.645
4.175
3.640
3.890
535,600
+0.31(+8.51%)
Oct 10, 2002
3.740
3.770
3.325
3.585
1,832,872
-0.16(-4.14%)
Oct 09, 2002
3.805
3.925
3.550
3.740
734,800
-0.11(-2.86%)
Oct 08, 2002
4.220
4.390
3.775
3.850
943,000
-0.33(-7.89%)
Oct 07, 2002
4.450
4.470
4.145
4.180
246,200
-0.30(-6.70%)
Oct 04, 2002
4.695
4.750
4.365
4.480
332,000
-0.20(-4.38%)
Oct 03, 2002
4.880
4.900
4.665
4.685
237,834
-0.20(-4.09%)
Oct 02, 2002
5.075
5.350
4.880
4.885
324,400
-0.15(-2.98%)
Oct 01, 2002
4.915
5.055
4.710
5.035
202,198
+0.21(+4.35%)
Sep 30, 2002
4.650
5.000
4.520
4.825
376,400
+0.12(+2.66%)
Sep 27, 2002
4.710
4.875
4.645
4.700
357,800
-0.04(-0.95%)
Sep 26, 2002
4.785
4.875
4.475
4.745
475,600
-0.01(-0.32%)
Sep 25, 2002
4.475
4.840
4.430
4.760
191,200
+0.34(+7.69%)
Sep 24, 2002
4.315
4.500
4.236
4.420
508,782
+0.04(+1.03%)
Sep 23, 2002
4.565
4.565
4.305
4.375
470,600
-0.21(-4.48%)
Sep 20, 2002
4.825
4.840
4.500
4.580
639,400
-0.00(-0.11%)
Sep 19, 2002
4.650
4.700
4.550
4.585
289,000
-0.10(-2.13%)
Sep 18, 2002
4.850
4.895
4.650
4.685
410,200
-0.19(-3.90%)
Sep 17, 2002
5.105
5.320
4.760
4.875
374,200
-0.18(-3.56%)
Sep 16, 2002
5.200
5.260
4.975
5.055
317,800
-0.12(-2.32%)
Sep 13, 2002
5.125
5.320
5.060
5.175
236,700
+0.00(+0.10%)
Sep 12, 2002
5.440
5.440
5.115
5.170
167,650
-0.21(-3.99%)
Sep 11, 2002
5.300
5.730
5.300
5.385
478,200
+0.08(+1.60%)
Sep 10, 2002
5.075
5.470
5.025
5.300
423,400
+0.25(+5.05%)
Sep 09, 2002
5.250
5.250
4.865
5.045
254,018
-0.15(-2.89%)
Sep 06, 2002
5.030
5.315
5.030
5.195
127,000
+0.17(+3.38%)
Sep 05, 2002
5.265
5.265
4.950
5.025
275,000
-0.21(-4.01%)
Sep 04, 2002
4.895
5.235
4.815
5.235
408,086
+0.27(+5.44%)
Sep 03, 2002
5.280
5.280
4.965
4.965
283,200
-0.41(-7.63%)
Aug 30, 2002
5.350
5.418
5.065
5.375
26,920,000
+0.03(+0.47%)
Aug 29, 2002
5.465
5.475
4.950
5.350
465,304
-0.12(-2.19%)
Aug 28, 2002
5.565
5.630
5.375
5.470
226,424
-0.12(-2.06%)
Aug 27, 2002
6.010
6.025
5.575
5.585
158,200
-0.42(-6.92%)
Aug 26, 2002
6.125
6.125
5.700
6.000
212,170
-0.08(-1.40%)
Aug 23, 2002
6.315
6.315
5.845
6.085
246,000
-0.34(-5.37%)
Aug 22, 2002
6.245
6.565
6.175
6.430
309,600
+0.05(+0.78%)
Aug 21, 2002
5.965
6.385
5.915
6.380
759,336
+0.43(+7.23%)
Aug 20, 2002
6.155
6.170
5.880
5.950
431,848
+0.09(+1.54%)
Aug 16, 2002
5.800
6.440
5.750
5.860
617,852
+0.04(+0.69%)
Aug 15, 2002
5.865
5.955
5.625
5.820
356,662
+0.08(+1.39%)
Aug 14, 2002
5.470
5.820
5.385
5.740
321,800
+0.27(+4.84%)
Aug 13, 2002
5.905
6.075
5.465
5.475
528,378
-0.51(-8.44%)
Aug 12, 2002
6.135
6.135
5.880
5.980
296,920
-0.12(-1.97%)
Aug 07, 2002
6.305
6.435
5.655
6.100
398,400
-0.02(-0.33%)
Aug 06, 2002
5.570
6.150
5.570
6.120
348,000
+0.62(+11.27%)
Aug 05, 2002
5.700
5.775
5.400
5.500
469,840
-0.30(-5.17%)
Aug 02, 2002
6.130
6.130
5.695
5.800
360,000
-0.36(-5.77%)
Aug 01, 2002
6.275
6.500
6.125
6.155
314,800
-0.20(-3.15%)
Jul 31, 2002
6.900
6.900
6.225
6.355
430,000
-0.57(-8.23%)
Jul 30, 2002
6.855
7.115
6.540
6.925
515,154
+0.20(+2.97%)
Jul 29, 2002
6.315
6.855
6.300
6.725
443,750
+0.42(+6.59%)
Jul 26, 2002
6.280
6.310
6.005
6.309
792,594
+0.27(+4.46%)
Jul 25, 2002
6.510
6.700
6.015
6.040
1,283,000
-0.71(-10.52%)
Jul 24, 2002
7.235
7.275
6.460
6.750
1,953,902
-0.46(-6.32%)
Jul 23, 2002
7.920
7.930
7.130
7.205
735,940
-0.67(-8.51%)
Jul 22, 2002
8.000
8.415
7.435
7.875
596,850
-0.12(-1.56%)
Jul 19, 2002
8.420
8.445
7.855
8.000
1,315,800
-1.16(-12.71%)
Jul 17, 2002
9.390
9.850
8.750
9.165
1,015,400
-0.23(-2.45%)
Jul 12, 2002
9.205
9.625
9.200
9.395
314,000
+0.19(+2.06%)
Jul 11, 2002
8.830
9.440
8.530
9.205
479,200
+0.32(+3.60%)
Jul 10, 2002
9.100
9.250
8.830
8.885
225,000
-0.19(-2.04%)
Jul 09, 2002
9.485
9.485
9.070
9.070
557,000
-0.41(-4.38%)
Jul 08, 2002
10.16
10.16
9.485
9.485
303,600
-0.68(-6.64%)
Jul 05, 2002
9.190
10.21
9.175
10.16
208,000
+0.99(+10.80%)
Jul 04, 2002
8.785
9.210
8.780
9.170
820,400
+0.00(+0.00%)
Jul 03, 2002
8.785
9.210
8.780
9.170
820,400
+0.27(+3.00%)
Jul 02, 2002
9.545
9.550
8.795
8.902
589,200
-0.60(-6.29%)
Jul 01, 2002
10.32
10.39
9.365
9.500
724,600
-0.80(-7.77%)
Jun 28, 2002
10.23
10.77
10.01
10.30
822,400
+0.06(+0.59%)
Jun 27, 2002
10.07
10.50
9.755
10.24
309,200
+0.38(+3.85%)
Jun 26, 2002
8.925
10.10
8.925
9.860
509,800
+0.39(+4.12%)
Jun 25, 2002
10.00
10.33
9.375
9.470
523,600
-0.16(-1.71%)
Jun 21, 2002
9.815
9.825
9.465
9.635
868,600
-0.00(-0.00%)
Jun 20, 2002
9.725
10.04
9.450
9.635
1,081,400
-0.27(-2.68%)
Jun 19, 2002
11.14
11.14
9.675
9.900
1,006,800
-1.12(-10.16%)
Jun 18, 2002
11.21
11.62
11.20
11.02
744,200
-0.36(-3.16%)
Jun 17, 2002
10.50
11.43
10.50
11.38
269,000
+0.79(+7.46%)
Jun 14, 2002
10.37
10.69
9.845
10.59
581,400
+0.04(+0.38%)
Jun 12, 2002
10.71
11.04
10.49
10.55
528,200
-0.24(-2.27%)
Jun 11, 2002
11.47
11.70
10.72
10.79
519,600
-0.60(-5.27%)
Jun 10, 2002
11.55
11.75
11.35
11.39
211,000
-0.03(-0.26%)
Jun 07, 2002
11.22
11.54
10.29
11.43
637,000
+0.05(+0.44%)
Jun 06, 2002
11.62
11.62
11.10
11.38
199,400
-0.14(-1.22%)
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.