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
Emerson Radio Corp
(NY:
MSN
)
0.5480
-0.0071 (-1.28%)
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 30, 2003
6.660
6.690
6.520
6.540
71,100
-0.05(-0.76%)
May 29, 2003
6.550
6.740
6.440
6.590
169,400
+0.10(+1.54%)
May 28, 2003
6.680
6.690
6.400
6.490
147,400
-0.19(-2.84%)
May 27, 2003
6.580
6.750
6.500
6.680
131,700
+0.14(+2.14%)
May 23, 2003
6.300
6.550
6.230
6.540
93,700
+0.33(+5.31%)
May 22, 2003
6.120
6.290
6.120
6.210
124,600
+0.09(+1.47%)
May 21, 2003
6.160
6.280
6.060
6.120
61,100
-0.09(-1.45%)
May 20, 2003
6.300
6.310
6.100
6.210
150,100
-0.11(-1.74%)
May 19, 2003
6.430
6.450
6.300
6.320
77,900
-0.08(-1.25%)
May 16, 2003
6.360
6.600
6.320
6.400
124,600
-0.06(-0.93%)
May 15, 2003
6.700
6.700
6.450
6.460
142,100
-0.21(-3.18%)
May 14, 2003
6.850
6.850
6.630
6.672
142,300
-0.11(-1.59%)
May 13, 2003
6.900
6.910
6.750
6.780
119,400
-0.05(-0.73%)
May 12, 2003
6.640
6.850
6.630
6.830
115,700
+0.22(+3.33%)
May 09, 2003
6.490
6.650
6.490
6.610
56,400
+0.13(+2.01%)
May 08, 2003
6.500
6.600
6.400
6.480
53,600
+0.03(+0.47%)
May 07, 2003
6.400
6.600
6.400
6.450
174,600
+0.05(+0.78%)
May 06, 2003
6.490
6.550
6.300
6.400
157,900
-0.10(-1.54%)
May 05, 2003
6.300
6.580
6.230
6.500
142,000
+0.11(+1.72%)
May 02, 2003
6.410
6.540
6.310
6.390
50,100
+0.00(+0.00%)
May 01, 2003
6.390
6.550
6.310
6.390
34,600
-0.01(-0.16%)
Apr 30, 2003
6.250
6.500
6.160
6.400
52,500
+0.15(+2.40%)
Apr 29, 2003
6.350
6.470
6.230
6.250
105,000
-0.15(-2.34%)
Apr 28, 2003
6.300
6.570
6.270
6.400
75,100
+0.09(+1.43%)
Apr 25, 2003
6.550
6.550
6.270
6.310
78,700
-0.24(-3.66%)
Apr 24, 2003
6.570
6.680
6.480
6.550
145,600
+0.18(+2.83%)
Apr 23, 2003
6.340
6.500
6.260
6.370
110,100
+0.13(+2.08%)
Apr 22, 2003
6.100
6.240
5.990
6.240
109,100
+0.14(+2.30%)
Apr 21, 2003
6.100
6.390
6.100
6.100
155,800
+0.06(+0.99%)
Apr 17, 2003
6.430
6.480
5.950
6.040
357,200
-0.44(-6.79%)
Apr 16, 2003
6.880
6.950
6.350
6.480
294,400
-0.38(-5.54%)
Apr 15, 2003
6.540
6.890
6.500
6.860
68,800
+0.22(+3.31%)
Apr 14, 2003
6.500
6.700
6.500
6.640
104,100
-0.04(-0.60%)
Apr 11, 2003
6.760
6.890
6.520
6.680
99,600
-0.08(-1.18%)
Apr 10, 2003
6.850
6.900
6.650
6.760
212,900
-0.19(-2.73%)
Apr 09, 2003
7.340
7.340
6.800
6.950
162,100
-0.34(-4.66%)
Apr 08, 2003
7.300
7.300
7.000
7.290
122,300
+0.00(+0.00%)
Apr 07, 2003
7.490
7.700
7.250
7.290
322,000
-0.11(-1.49%)
Apr 04, 2003
7.400
7.480
7.300
7.400
168,900
+0.04(+0.54%)
Apr 03, 2003
7.090
7.490
7.000
7.360
534,500
+0.41(+5.90%)
Apr 02, 2003
7.040
7.080
6.910
6.950
170,800
+0.02(+0.29%)
Apr 01, 2003
6.920
7.040
6.780
6.930
134,300
+0.05(+0.73%)
Mar 31, 2003
6.780
7.000
6.620
6.880
143,000
+0.07(+1.03%)
Mar 28, 2003
6.820
7.000
6.800
6.810
54,200
-0.06(-0.87%)
Mar 27, 2003
6.750
7.090
6.750
6.870
101,000
+0.07(+1.03%)
Mar 26, 2003
6.900
6.900
6.750
6.800
139,000
-0.08(-1.16%)
Mar 25, 2003
6.800
6.950
6.770
6.880
58,800
+0.08(+1.18%)
Mar 24, 2003
6.800
6.910
6.700
6.800
69,000
-0.13(-1.88%)
Mar 21, 2003
7.000
7.040
6.900
6.930
76,200
-0.05(-0.72%)
Mar 20, 2003
6.980
7.150
6.750
6.980
137,500
+0.05(+0.72%)
Mar 19, 2003
6.620
6.950
6.610
6.930
78,600
+0.19(+2.82%)
Mar 18, 2003
6.770
6.840
6.610
6.740
87,600
-0.01(-0.15%)
Mar 17, 2003
6.850
6.890
6.510
6.750
419,100
-0.48(-6.64%)
Mar 14, 2003
7.070
7.250
6.900
7.230
134,500
+0.15(+2.12%)
Mar 13, 2003
7.000
7.140
6.900
7.080
96,600
+0.13(+1.87%)
Mar 12, 2003
7.000
7.040
6.600
6.950
181,900
-0.09(-1.28%)
Mar 11, 2003
7.100
7.180
7.000
7.040
95,100
-0.06(-0.85%)
Mar 10, 2003
7.150
7.190
7.000
7.100
50,500
-0.05(-0.70%)
Mar 07, 2003
7.150
7.300
7.000
7.150
120,900
+0.00(+0.00%)
Mar 06, 2003
7.270
7.500
7.100
7.150
245,400
-0.07(-0.97%)
Mar 05, 2003
6.770
7.470
6.520
7.220
541,300
+0.40(+5.87%)
Mar 04, 2003
6.700
6.990
6.700
6.820
233,700
+0.16(+2.40%)
Mar 03, 2003
6.580
6.740
6.400
6.660
320,600
+0.08(+1.22%)
Feb 28, 2003
6.750
7.100
6.440
6.580
1,022,100
+0.39(+6.30%)
Feb 27, 2003
6.310
6.310
6.130
6.190
267,700
-0.12(-1.90%)
Feb 26, 2003
6.660
6.690
6.220
6.310
327,300
-0.34(-5.11%)
Feb 25, 2003
6.510
6.750
6.400
6.650
178,000
+0.04(+0.61%)
Feb 24, 2003
6.750
6.900
6.500
6.610
199,700
-0.38(-5.44%)
Feb 21, 2003
7.140
7.140
6.670
6.990
165,600
-0.11(-1.55%)
Feb 20, 2003
7.200
7.260
7.000
7.100
171,800
+0.10(+1.43%)
Feb 19, 2003
6.600
7.200
6.600
7.000
308,700
+0.44(+6.71%)
Feb 18, 2003
6.400
6.750
6.400
6.560
123,600
+0.17(+2.66%)
Feb 14, 2003
6.500
6.670
6.250
6.390
98,900
-0.21(-3.18%)
Feb 13, 2003
6.760
6.760
6.050
6.600
527,700
-0.26(-3.79%)
Feb 12, 2003
7.100
7.200
6.750
6.860
225,500
-0.24(-3.38%)
Feb 11, 2003
6.920
7.260
6.920
7.100
175,600
+0.20(+2.90%)
Feb 10, 2003
6.600
7.170
6.300
6.900
316,300
+0.20(+2.99%)
Feb 07, 2003
7.140
7.250
6.660
6.700
207,500
-0.40(-5.63%)
Feb 06, 2003
7.120
7.220
7.000
7.100
173,500
-0.12(-1.66%)
Feb 05, 2003
7.860
7.920
6.800
7.220
501,700
-0.64(-8.14%)
Feb 04, 2003
7.550
7.940
7.460
7.860
477,900
+0.37(+4.94%)
Feb 03, 2003
7.050
7.510
7.000
7.490
523,100
+0.48(+6.85%)
Jan 31, 2003
6.810
7.050
6.810
7.010
236,300
+0.12(+1.74%)
Jan 30, 2003
6.900
7.040
6.590
6.890
473,200
-0.11(-1.57%)
Jan 29, 2003
6.250
7.090
5.850
7.000
671,500
+1.09(+18.44%)
Jan 28, 2003
5.800
5.950
5.520
5.910
242,500
+0.02(+0.34%)
Jan 27, 2003
5.800
5.920
5.640
5.890
86,400
-0.11(-1.83%)
Jan 24, 2003
6.050
6.050
5.700
6.000
180,300
-0.02(-0.33%)
Jan 23, 2003
5.950
6.150
5.550
6.020
193,100
+0.07(+1.18%)
Jan 22, 2003
6.050
6.050
5.800
5.950
94,000
-0.16(-2.62%)
Jan 21, 2003
5.900
6.200
5.750
6.110
407,600
+0.30(+5.16%)
Jan 17, 2003
5.750
5.950
5.600
5.810
261,600
+0.02(+0.35%)
Jan 16, 2003
5.650
5.790
5.450
5.790
104,600
+0.09(+1.58%)
Jan 15, 2003
5.800
5.900
5.400
5.700
196,100
-0.10(-1.72%)
Jan 14, 2003
6.250
6.250
5.650
5.800
378,500
-0.45(-7.20%)
Jan 13, 2003
6.200
6.400
6.150
6.250
266,200
+0.15(+2.46%)
Jan 10, 2003
6.200
6.400
6.000
6.100
251,800
-0.02(-0.33%)
Jan 09, 2003
5.680
6.180
5.680
6.120
383,100
+0.47(+8.32%)
Jan 08, 2003
5.500
5.690
5.300
5.650
111,900
+0.20(+3.67%)
Jan 07, 2003
5.670
5.700
5.300
5.450
91,600
-0.24(-4.22%)
Jan 06, 2003
5.340
5.690
5.300
5.690
129,700
+0.15(+2.71%)
Jan 03, 2003
5.100
5.540
5.060
5.540
133,000
+0.38(+7.36%)
Jan 02, 2003
4.870
5.480
4.870
5.160
110,000
+0.19(+3.82%)
Dec 31, 2002
4.650
5.200
4.640
4.970
122,100
+0.31(+6.65%)
Dec 30, 2002
4.510
4.670
4.430
4.660
116,800
+0.01(+0.22%)
Dec 27, 2002
4.650
4.940
4.600
4.650
120,800
-0.20(-4.12%)
Dec 26, 2002
5.300
5.350
4.700
4.850
194,600
-0.43(-8.14%)
Dec 24, 2002
5.400
5.440
5.250
5.280
55,400
-0.12(-2.22%)
Dec 23, 2002
5.480
5.530
5.400
5.400
125,200
-0.08(-1.46%)
Dec 20, 2002
5.500
5.740
5.250
5.480
132,000
+0.03(+0.55%)
Dec 19, 2002
5.350
5.700
5.150
5.450
182,600
+0.10(+1.87%)
Dec 18, 2002
5.350
5.790
5.300
5.350
220,500
-0.26(-4.63%)
Dec 17, 2002
5.750
5.760
5.130
5.610
244,700
-0.10(-1.75%)
Dec 16, 2002
5.690
5.800
5.510
5.710
277,800
+0.21(+3.82%)
Dec 13, 2002
5.400
5.890
5.140
5.500
595,000
+0.10(+1.85%)
Dec 12, 2002
4.630
5.430
4.620
5.400
826,700
+0.98(+22.17%)
Dec 11, 2002
4.260
4.570
4.260
4.420
67,200
+0.12(+2.79%)
Dec 10, 2002
4.300
4.500
4.150
4.300
96,300
-0.13(-2.93%)
Dec 09, 2002
4.520
4.650
4.310
4.430
65,600
-0.07(-1.56%)
Dec 06, 2002
4.510
4.590
4.200
4.500
95,000
-0.10(-2.17%)
Dec 05, 2002
4.700
4.750
4.500
4.600
65,900
-0.10(-2.13%)
Dec 04, 2002
4.500
4.700
4.500
4.700
94,600
+0.19(+4.21%)
Dec 03, 2002
4.490
4.700
4.300
4.510
82,200
+0.08(+1.81%)
Dec 02, 2002
4.560
4.750
4.100
4.430
321,400
-0.19(-4.11%)
Nov 29, 2002
4.650
4.720
4.550
4.620
129,100
+0.07(+1.54%)
Nov 27, 2002
4.250
4.650
4.250
4.550
473,300
+0.35(+8.33%)
Nov 26, 2002
3.880
4.240
3.780
4.200
496,000
+0.42(+11.11%)
Nov 25, 2002
3.900
3.900
3.750
3.780
69,900
+0.07(+1.89%)
Nov 22, 2002
3.790
3.850
3.710
3.710
110,200
-0.07(-1.85%)
Nov 21, 2002
3.910
3.920
3.750
3.780
118,800
+0.07(+1.89%)
Nov 20, 2002
3.470
3.930
3.470
3.710
306,500
+0.34(+10.09%)
Nov 19, 2002
3.200
3.500
3.160
3.370
120,500
+0.12(+3.69%)
Nov 18, 2002
3.250
3.330
3.200
3.250
77,300
+0.00(+0.00%)
Nov 15, 2002
3.100
3.250
3.030
3.250
50,000
+0.05(+1.56%)
Nov 14, 2002
3.200
3.200
3.110
3.200
31,900
-0.03(-0.93%)
Nov 13, 2002
3.240
3.250
3.100
3.230
78,100
+0.01(+0.31%)
Nov 12, 2002
3.050
3.220
2.990
3.220
58,100
+0.11(+3.54%)
Nov 11, 2002
3.100
3.200
3.000
3.110
138,000
-0.08(-2.51%)
Nov 08, 2002
3.350
3.370
3.180
3.190
84,700
-0.16(-4.78%)
Nov 07, 2002
3.380
3.380
3.130
3.350
98,000
-0.03(-0.89%)
Nov 06, 2002
3.300
3.450
3.300
3.380
96,200
+0.08(+2.42%)
Nov 05, 2002
3.350
3.550
3.300
3.300
192,200
-0.01(-0.30%)
Nov 04, 2002
3.120
3.550
3.060
3.310
335,900
+0.26(+8.52%)
Nov 01, 2002
3.050
3.100
2.970
3.050
103,900
+0.06(+2.01%)
Oct 31, 2002
2.830
2.990
2.610
2.990
161,800
-0.04(-1.32%)
Oct 30, 2002
3.110
3.110
2.950
3.030
46,500
-0.08(-2.57%)
Oct 29, 2002
3.200
3.300
2.700
3.110
74,600
-0.09(-2.81%)
Oct 28, 2002
3.300
3.350
3.180
3.200
3,160,000
+0.03(+0.95%)
Oct 25, 2002
3.300
3.300
3.160
3.170
23,400
-0.12(-3.65%)
Oct 24, 2002
3.250
3.300
3.240
3.290
48,900
+0.04(+1.23%)
Oct 23, 2002
3.230
3.300
3.150
3.250
17,400
+0.00(+0.00%)
Oct 22, 2002
3.200
3.350
3.160
3.250
21,400
-0.10(-2.99%)
Oct 21, 2002
3.190
3.390
3.100
3.350
78,800
+0.20(+6.35%)
Oct 18, 2002
3.070
3.220
3.070
3.150
22,700
-0.02(-0.63%)
Oct 17, 2002
3.220
3.300
3.050
3.170
70,800
+0.10(+3.26%)
Oct 16, 2002
3.150
3.380
3.010
3.070
103,800
-0.16(-4.95%)
Oct 15, 2002
3.020
3.450
3.020
3.230
137,500
+0.18(+5.90%)
Oct 14, 2002
2.800
3.050
2.770
3.050
45,600
+0.24(+8.54%)
Oct 11, 2002
2.640
3.000
2.630
2.810
67,400
+0.17(+6.44%)
Oct 10, 2002
2.610
2.700
2.220
2.640
410,000
+0.13(+5.18%)
Oct 09, 2002
2.850
2.850
2.470
2.510
153,100
-0.35(-12.24%)
Oct 08, 2002
2.650
2.990
2.500
2.860
258,400
+0.02(+0.70%)
Oct 07, 2002
3.400
3.400
2.500
2.840
299,800
-0.59(-17.20%)
Oct 04, 2002
3.700
3.700
3.420
3.430
104,600
-0.27(-7.30%)
Oct 03, 2002
3.630
3.740
3.550
3.700
88,700
+0.01(+0.27%)
Oct 02, 2002
3.710
3.790
3.610
3.690
43,700
-0.08(-2.12%)
Oct 01, 2002
3.740
3.840
3.570
3.770
92,800
+0.07(+1.89%)
Sep 30, 2002
3.630
3.700
3.480
3.700
114,900
+0.07(+1.93%)
Sep 27, 2002
3.550
3.650
3.500
3.630
92,600
+0.02(+0.55%)
Sep 26, 2002
3.740
3.750
3.400
3.610
72,800
-0.06(-1.63%)
Sep 25, 2002
3.750
3.850
3.470
3.670
100,500
-0.08(-2.13%)
Sep 24, 2002
3.850
3.900
3.450
3.750
97,500
-0.09(-2.34%)
Sep 23, 2002
3.700
3.970
3.600
3.840
212,800
+0.29(+8.17%)
Sep 20, 2002
3.350
3.550
3.310
3.550
78,500
+0.25(+7.58%)
Sep 19, 2002
3.460
3.550
3.250
3.300
88,800
-0.15(-4.35%)
Sep 18, 2002
3.300
3.790
3.200
3.450
369,100
-0.05(-1.43%)
Sep 17, 2002
4.250
4.390
3.420
3.500
496,300
-0.48(-12.06%)
Sep 16, 2002
3.890
3.990
3.860
3.980
141,300
+0.18(+4.74%)
Sep 13, 2002
3.750
3.900
3.700
3.800
137,000
+0.05(+1.33%)
Sep 12, 2002
3.750
3.900
3.600
3.750
321,900
+0.03(+0.81%)
Sep 11, 2002
3.550
3.830
3.550
3.720
265,900
+0.08(+2.20%)
Sep 10, 2002
3.500
3.680
3.430
3.640
364,100
+0.19(+5.51%)
Sep 09, 2002
3.230
3.490
3.230
3.450
194,500
+0.26(+8.15%)
Sep 06, 2002
2.920
3.290
2.920
3.190
478,300
+0.30(+10.38%)
Sep 05, 2002
3.200
3.200
2.850
2.890
81,500
-0.27(-8.54%)
Sep 04, 2002
3.100
3.250
3.100
3.160
86,000
+0.06(+1.94%)
Sep 03, 2002
2.650
3.250
2.650
3.100
201,400
+0.25(+8.77%)
Aug 30, 2002
2.700
3.040
2.700
2.850
154,400
+0.08(+2.89%)
Aug 29, 2002
2.450
2.800
2.450
2.770
61,300
+0.12(+4.53%)
Aug 28, 2002
2.600
2.700
2.380
2.650
144,100
-0.05(-1.85%)
Aug 27, 2002
2.700
2.800
2.550
2.700
85,000
-0.09(-3.23%)
Aug 26, 2002
2.750
2.900
2.600
2.790
4,200,000
-0.01(-0.36%)
Aug 23, 2002
3.050
3.050
2.600
2.800
172,800
-0.25(-8.20%)
Aug 22, 2002
3.300
3.310
2.800
3.050
194,400
-0.14(-4.39%)
Aug 21, 2002
3.200
3.350
3.150
3.190
185,100
+0.08(+2.57%)
Aug 20, 2002
3.140
3.200
3.000
3.110
171,500
+0.41(+15.19%)
Aug 16, 2002
2.740
2.760
2.650
2.700
219,400
+0.05(+1.89%)
Aug 15, 2002
2.600
2.790
2.600
2.650
228,300
+0.06(+2.32%)
Aug 14, 2002
2.360
2.600
2.360
2.590
218,000
+0.23(+9.75%)
Aug 13, 2002
2.300
2.500
2.300
2.360
149,600
+0.07(+3.06%)
Aug 12, 2002
2.150
2.300
2.100
2.290
146,100
+0.20(+9.57%)
Aug 07, 2002
1.850
2.100
1.700
2.090
196,500
+0.23(+12.37%)
Aug 06, 2002
1.850
2.000
1.630
1.860
108,800
+0.06(+3.33%)
Aug 05, 2002
1.600
1.800
1.600
1.800
59,000
+0.20(+12.50%)
Aug 02, 2002
1.690
1.690
1.600
1.600
25,400
-0.05(-3.03%)
Aug 01, 2002
1.700
1.700
1.620
1.650
14,600
-0.05(-2.94%)
Jul 31, 2002
1.700
1.790
1.560
1.700
11,700
+0.01(+0.59%)
Jul 30, 2002
1.700
1.700
1.650
1.690
3,500
-0.02(-1.17%)
Jul 29, 2002
1.670
1.780
1.670
1.710
12,300
+0.05(+3.01%)
Jul 26, 2002
1.750
1.780
1.660
1.660
14,500
-0.09(-5.14%)
Jul 25, 2002
1.740
1.800
1.740
1.750
32,600
+0.10(+6.06%)
Jul 24, 2002
1.650
1.710
1.600
1.650
15,500
-0.10(-5.71%)
Jul 23, 2002
1.800
1.840
1.500
1.750
67,500
-0.08(-4.37%)
Jul 22, 2002
1.720
1.840
1.720
1.830
35,400
+0.01(+0.55%)
Jul 19, 2002
1.800
1.820
1.760
1.820
16,500
-0.02(-1.09%)
Jul 17, 2002
1.800
1.850
1.750
1.840
37,000
+0.04(+2.22%)
Jul 12, 2002
1.650
1.800
1.450
1.800
42,100
+0.15(+9.09%)
Jul 11, 2002
1.650
1.710
1.610
1.650
33,000
-0.07(-4.07%)
Jul 10, 2002
1.800
1.800
1.650
1.720
10,800
-0.04(-2.27%)
Jul 09, 2002
1.720
1.810
1.720
1.760
14,100
-0.03(-1.68%)
Jul 08, 2002
1.790
1.810
1.750
1.790
44,700
-0.03(-1.65%)
Jul 05, 2002
1.840
1.850
1.760
1.820
36,800
-0.03(-1.62%)
Jul 04, 2002
1.850
1.900
1.760
1.850
15,300
+0.00(+0.00%)
Jul 03, 2002
1.850
1.900
1.760
1.850
15,300
+0.09(+5.11%)
Jul 02, 2002
1.850
2.000
1.720
1.760
16,200
-0.10(-5.38%)
Jul 01, 2002
1.800
1.920
1.700
1.860
55,400
-0.04(-2.11%)
Jun 28, 2002
1.850
1.950
1.600
1.900
64,500
-0.05(-2.56%)
Jun 27, 2002
1.850
1.950
1.760
1.950
88,300
+0.14(+7.73%)
Jun 26, 2002
1.700
1.850
1.700
1.810
29,700
+0.05(+2.84%)
Jun 25, 2002
1.790
1.950
1.550
1.760
113,800
+0.13(+7.98%)
Jun 21, 2002
1.580
1.630
1.550
1.630
76,500
+0.04(+2.52%)
Jun 20, 2002
1.500
1.600
1.500
1.590
49,400
+0.09(+6.00%)
Jun 19, 2002
1.550
1.550
1.460
1.500
24,100
-0.04(-2.60%)
Jun 18, 2002
1.460
1.540
1.360
1.540
23,200
+0.03(+1.99%)
Jun 17, 2002
1.490
1.550
1.470
1.510
26,300
-0.04(-2.58%)
Jun 14, 2002
1.550
1.590
1.500
1.550
54,200
+0.05(+3.33%)
Jun 12, 2002
1.350
1.500
1.350
1.500
8,500
+0.03(+2.04%)
Jun 11, 2002
1.410
1.470
1.410
1.470
2,900
+0.02(+1.38%)
Jun 10, 2002
1.500
1.530
1.450
1.450
55,000
-0.05(-3.33%)
Jun 07, 2002
1.450
1.550
1.410
1.500
13,600
+0.05(+3.45%)
Jun 06, 2002
1.400
1.480
1.400
1.450
6,000
-0.05(-3.33%)
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.