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
KLD 400 Social Ishares MSCI ETF
(NY:
DSI
)
100.60
+0.76 (+0.76%)
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
4.123
4.123
4.123
4.123
4,899
+0.05(+1.30%)
May 29, 2003
4.078
4.082
4.070
4.070
9,063
-0.01(-0.30%)
May 28, 2003
4.086
4.086
4.082
4.082
3,429
+0.08(+2.04%)
May 27, 2003
4.000
4.000
4.000
4.000
1,224
+0.07(+1.66%)
May 23, 2003
3.956
3.956
3.935
3.935
15,678
-0.02(-0.52%)
May 22, 2003
3.960
3.960
3.956
3.956
6,369
+0.05(+1.36%)
May 21, 2003
3.907
3.907
3.902
3.902
12,003
-0.01(-0.21%)
May 20, 2003
3.911
3.911
3.911
3.911
2,449
-0.03(-0.73%)
May 19, 2003
3.976
3.976
3.939
3.939
979
-0.02(-0.52%)
May 16, 2003
3.960
3.960
3.960
3.960
2,449
-0.05(-1.32%)
May 15, 2003
4.013
4.013
4.013
4.013
0
+0.00(+0.00%)
May 14, 2003
4.013
4.013
4.013
4.013
6,614
-0.03(-0.71%)
May 13, 2003
4.041
4.041
4.041
4.041
244
+0.04(+0.92%)
May 12, 2003
4.005
4.005
4.005
4.005
1,959
+0.05(+1.34%)
May 09, 2003
3.951
3.951
3.951
3.951
2,449
-0.03(-0.82%)
May 08, 2003
3.984
3.984
3.984
3.984
1,959
-0.00(-0.10%)
May 07, 2003
4.005
4.005
3.988
3.988
22,782
-0.02(-0.41%)
May 06, 2003
4.005
4.005
4.005
4.005
11,513
+0.00(+0.00%)
May 05, 2003
4.005
4.005
4.005
4.005
0
+0.00(+0.00%)
May 02, 2003
3.980
4.005
3.980
4.005
6,859
+0.17(+4.36%)
May 01, 2003
3.837
3.837
3.833
3.837
1,469
-0.02(-0.53%)
Apr 30, 2003
3.878
3.878
3.858
3.858
4,899
-0.04(-1.15%)
Apr 29, 2003
3.902
3.902
3.902
3.902
1,469
+0.00(+0.00%)
Apr 28, 2003
3.902
3.902
3.902
3.902
734
+0.04(+1.06%)
Apr 25, 2003
3.862
3.862
3.862
3.862
4,409
-0.02(-0.42%)
Apr 24, 2003
3.878
3.878
3.878
3.878
6,614
+0.00(+0.00%)
Apr 23, 2003
3.878
3.878
3.878
3.878
2,939
+0.12(+3.26%)
Apr 22, 2003
3.756
3.756
3.756
3.756
3,674
-0.03(-0.76%)
Apr 21, 2003
3.784
3.784
3.784
3.784
0
+0.00(+0.00%)
Apr 17, 2003
3.833
3.833
3.784
3.784
7,104
-0.04(-1.17%)
Apr 16, 2003
3.829
3.829
3.829
3.829
0
+0.00(+0.00%)
Apr 15, 2003
3.829
3.829
3.829
3.829
7,104
+0.03(+0.75%)
Apr 14, 2003
3.776
3.800
3.776
3.800
2,694
+0.11(+3.10%)
Apr 11, 2003
3.756
3.756
3.686
3.686
24,987
-0.09(-2.38%)
Apr 10, 2003
3.776
3.776
3.776
3.776
0
+0.00(+0.00%)
Apr 09, 2003
3.780
3.780
3.776
3.776
4,654
-0.01(-0.22%)
Apr 08, 2003
3.849
3.849
3.784
3.784
8,818
-0.10(-2.52%)
Apr 07, 2003
3.907
3.907
3.882
3.882
6,124
+0.03(+0.74%)
Apr 04, 2003
3.854
3.854
3.854
3.854
12,983
-0.00(-0.11%)
Apr 03, 2003
3.796
3.858
3.796
3.858
3,919
+0.03(+0.75%)
Apr 02, 2003
3.829
3.829
3.829
3.829
979
+0.16(+4.22%)
Apr 01, 2003
3.674
3.674
3.674
3.674
0
+0.00(+0.00%)
Mar 31, 2003
3.715
3.715
3.653
3.674
21,312
-0.05(-1.42%)
Mar 28, 2003
3.727
3.727
3.727
3.727
0
+0.00(+0.00%)
Mar 27, 2003
3.653
3.727
3.653
3.727
8,329
-0.00(-0.11%)
Mar 26, 2003
3.731
3.731
3.731
3.731
36,745
-0.02(-0.54%)
Mar 25, 2003
3.756
3.756
3.751
3.751
7,839
+0.02(+0.44%)
Mar 24, 2003
3.796
3.796
3.735
3.735
10,533
-0.06(-1.61%)
Mar 21, 2003
3.723
3.915
3.719
3.796
4,409
+0.07(+1.86%)
Mar 20, 2003
3.727
3.727
3.727
3.727
2,449
+0.03(+0.77%)
Mar 19, 2003
3.670
3.698
3.670
3.698
3,184
+0.02(+0.67%)
Mar 18, 2003
3.682
3.682
3.653
3.674
24,987
+0.07(+1.81%)
Mar 17, 2003
3.572
3.609
3.572
3.609
2,939
+0.06(+1.73%)
Mar 14, 2003
3.547
3.547
3.547
3.547
0
+0.00(+0.00%)
Mar 13, 2003
3.425
3.547
3.425
3.547
7,839
+0.12(+3.45%)
Mar 12, 2003
3.429
3.429
3.429
3.429
734
-0.04(-1.18%)
Mar 11, 2003
3.433
3.543
3.433
3.470
12,493
-0.02(-0.70%)
Mar 07, 2003
3.449
3.494
3.449
3.494
17,392
+0.02(+0.59%)
Mar 06, 2003
3.527
3.527
3.474
3.474
13,228
-0.08(-2.18%)
Mar 05, 2003
3.551
3.551
3.551
3.551
4,409
-0.01(-0.23%)
Mar 04, 2003
3.564
3.564
3.560
3.560
6,614
-0.02(-0.46%)
Mar 03, 2003
3.625
3.625
3.576
3.576
7,594
-0.05(-1.35%)
Feb 28, 2003
3.576
3.625
3.576
3.625
11,513
-0.00(-0.11%)
Feb 27, 2003
3.629
3.629
3.629
3.629
5,634
-0.05(-1.44%)
Feb 26, 2003
3.649
3.682
3.649
3.682
1,224
+0.11(+2.97%)
Feb 25, 2003
3.600
3.600
3.576
3.576
7,839
-0.02(-0.68%)
Feb 24, 2003
3.629
3.629
3.600
3.600
14,943
-0.05(-1.34%)
Feb 21, 2003
3.629
3.649
3.629
3.649
4,654
+0.02(+0.56%)
Feb 20, 2003
3.629
3.629
3.629
3.629
3,674
-0.02(-0.67%)
Feb 19, 2003
3.653
3.653
3.653
3.653
2,449
-0.02(-0.67%)
Feb 18, 2003
3.592
3.698
3.592
3.678
29,641
+0.05(+1.46%)
Feb 14, 2003
3.613
3.625
3.613
3.625
17,637
+0.00(+0.00%)
Feb 13, 2003
3.621
3.625
3.605
3.625
5,879
+0.00(+0.00%)
Feb 12, 2003
3.625
3.625
3.625
3.625
734
-0.03(-0.78%)
Feb 11, 2003
3.653
3.653
3.653
3.653
2,449
-0.02(-0.56%)
Feb 10, 2003
3.678
3.678
3.674
3.674
6,614
-0.02(-0.66%)
Feb 07, 2003
3.698
3.698
3.698
3.698
0
+0.00(+0.00%)
Feb 06, 2003
3.678
3.698
3.674
3.698
12,983
-0.03(-0.77%)
Feb 05, 2003
3.727
3.727
3.727
3.727
5,144
+0.02(+0.66%)
Feb 04, 2003
3.702
3.702
3.702
3.702
244
-0.07(-1.95%)
Feb 03, 2003
3.751
3.776
3.751
3.776
11,513
+0.05(+1.31%)
Jan 31, 2003
3.727
3.727
3.727
3.727
5,389
-0.01(-0.22%)
Jan 30, 2003
3.756
3.756
3.735
3.735
5,634
-0.04(-1.08%)
Jan 29, 2003
3.772
3.776
3.735
3.776
3,919
-0.04(-1.07%)
Jan 28, 2003
3.817
3.817
3.817
3.817
6,124
-0.00(-0.11%)
Jan 27, 2003
3.821
3.821
3.821
3.821
734
-0.06(-1.47%)
Jan 24, 2003
3.878
3.878
3.878
3.878
6,124
-0.00(-0.11%)
Jan 23, 2003
3.886
3.886
3.882
3.882
7,349
-0.05(-1.35%)
Jan 22, 2003
3.935
3.935
3.935
3.935
21,067
-0.04(-1.13%)
Jan 21, 2003
3.960
3.984
3.960
3.980
8,573
-0.03(-0.71%)
Jan 17, 2003
4.021
4.021
4.009
4.009
979
+0.00(+0.00%)
Jan 16, 2003
4.033
4.033
4.005
4.009
5,144
+0.03(+0.72%)
Jan 15, 2003
4.062
4.062
3.980
3.980
23,517
-0.09(-2.21%)
Jan 14, 2003
4.082
4.082
4.070
4.070
2,449
+0.01(+0.30%)
Jan 13, 2003
4.123
4.123
4.058
4.058
18,617
-0.04(-1.09%)
Jan 10, 2003
4.103
4.103
4.103
4.103
4,409
+0.01(+0.20%)
Jan 09, 2003
3.996
4.156
3.996
4.094
10,533
+0.00(+0.00%)
Jan 08, 2003
4.107
4.107
4.094
4.094
9,063
-0.03(-0.79%)
Jan 07, 2003
4.164
4.164
4.127
4.127
15,188
-0.01(-0.30%)
Jan 06, 2003
4.066
4.164
4.062
4.139
11,758
+0.09(+2.22%)
Jan 03, 2003
4.041
4.049
4.041
4.049
4,409
+0.02(+0.40%)
Jan 02, 2003
3.919
4.033
3.911
4.033
20,822
+0.09(+2.38%)
Dec 31, 2002
3.919
3.939
3.919
3.939
3,919
+0.01(+0.21%)
Dec 30, 2002
3.907
3.931
3.907
3.931
4,409
+0.01(+0.31%)
Dec 27, 2002
4.000
4.000
3.919
3.919
8,573
-0.08(-2.04%)
Dec 26, 2002
4.000
4.021
4.000
4.000
77,410
+0.07(+1.77%)
Dec 24, 2002
3.960
3.960
3.931
3.931
28,661
-0.00(-0.10%)
Dec 23, 2002
4.009
4.013
3.935
3.935
24,497
-0.02(-0.62%)
Dec 20, 2002
4.000
4.000
3.939
3.960
19,597
+0.00(+0.00%)
Dec 19, 2002
3.960
3.960
3.960
3.960
4,899
-0.03(-0.72%)
Dec 18, 2002
3.996
3.996
3.988
3.988
18,372
-0.04(-1.11%)
Dec 17, 2002
4.033
4.033
4.033
4.033
10,533
+0.01(+0.30%)
Dec 16, 2002
4.021
4.021
4.021
4.021
0
+0.00(+0.00%)
Dec 13, 2002
4.037
4.037
4.021
4.021
1,469
-0.02(-0.40%)
Dec 12, 2002
4.082
4.082
4.037
4.037
25,477
-0.04(-1.10%)
Dec 11, 2002
4.082
4.082
4.082
4.082
5,634
+0.05(+1.21%)
Dec 10, 2002
4.062
4.062
4.025
4.033
26,946
+0.00(+0.00%)
Dec 09, 2002
4.033
4.033
4.033
4.033
0
+0.00(+0.00%)
Dec 06, 2002
4.062
4.062
4.005
4.033
51,933
-0.07(-1.69%)
Dec 05, 2002
4.103
4.103
4.103
4.103
6,124
-0.00(-0.10%)
Dec 04, 2002
4.062
4.107
4.062
4.107
36,010
+0.02(+0.40%)
Dec 03, 2002
4.082
4.103
4.082
4.090
15,188
-0.12(-2.81%)
Dec 02, 2002
4.127
4.209
4.107
4.209
47,524
+0.04(+1.08%)
Nov 29, 2002
4.164
4.164
4.164
4.164
979
+0.06(+1.49%)
Nov 27, 2002
4.082
4.184
4.082
4.103
9,798
+0.04(+1.00%)
Nov 26, 2002
4.082
4.086
4.041
4.062
42,135
-0.06(-1.49%)
Nov 25, 2002
4.184
4.184
4.123
4.123
31,356
-0.02(-0.49%)
Nov 22, 2002
4.160
4.164
4.143
4.143
36,010
-0.00(-0.10%)
Nov 21, 2002
4.103
4.184
4.103
4.147
25,721
+0.07(+1.80%)
Nov 20, 2002
4.074
4.074
4.074
4.074
4,409
-0.00(-0.10%)
Nov 19, 2002
4.082
4.082
4.066
4.078
11,758
-0.02(-0.60%)
Nov 18, 2002
4.103
4.103
4.103
4.103
10,288
+0.04(+1.11%)
Nov 15, 2002
3.980
4.058
3.980
4.058
8,329
+0.06(+1.43%)
Nov 14, 2002
3.943
4.000
3.939
4.000
50,219
+0.06(+1.55%)
Nov 13, 2002
3.939
3.939
3.939
3.939
17,147
-0.06(-1.53%)
Nov 12, 2002
3.960
4.005
3.960
4.000
13,228
+0.02(+0.51%)
Nov 11, 2002
4.021
4.021
3.980
3.980
17,147
-0.10(-2.50%)
Nov 08, 2002
4.082
4.082
4.082
4.082
12,248
+0.04(+1.01%)
Nov 07, 2002
4.041
4.041
4.041
4.041
244
-0.01(-0.20%)
Nov 06, 2002
4.082
4.082
4.041
4.049
4,409
+0.09(+2.16%)
Nov 05, 2002
3.964
3.964
3.964
3.964
2,204
-0.01(-0.21%)
Nov 04, 2002
4.000
4.000
3.972
3.972
17,882
+0.01(+0.31%)
Nov 01, 2002
3.898
3.960
3.898
3.960
12,738
+0.06(+1.46%)
Oct 31, 2002
3.902
3.902
3.902
3.902
22,292
-0.04(-0.93%)
Oct 30, 2002
3.939
3.939
3.939
3.939
7,349
+0.06(+1.58%)
Oct 29, 2002
3.939
3.939
3.878
3.878
26,456
-0.08(-2.06%)
Oct 28, 2002
3.980
3.980
3.960
3.960
24,252
+0.00(+0.10%)
Oct 25, 2002
3.939
3.956
3.939
3.956
17,147
-0.02(-0.62%)
Oct 24, 2002
3.980
3.980
3.980
3.980
12,248
+0.05(+1.25%)
Oct 23, 2002
3.935
3.935
3.931
3.931
1,837,284
-0.00(-0.10%)
Oct 22, 2002
3.919
3.935
3.919
3.935
1,567,815
+0.00(+0.10%)
Oct 21, 2002
3.931
3.931
3.931
3.931
6,124
+0.10(+2.56%)
Oct 18, 2002
3.878
3.878
3.833
3.833
12,493
-0.07(-1.68%)
Oct 17, 2002
3.898
3.898
3.898
3.898
244
+0.04(+0.95%)
Oct 16, 2002
3.862
3.862
3.862
3.862
9,553
-0.02(-0.42%)
Oct 15, 2002
3.800
3.878
3.800
3.878
21,312
+0.12(+3.26%)
Oct 14, 2002
3.723
3.756
3.723
3.756
42,869
+0.06(+1.55%)
Oct 11, 2002
3.649
3.698
3.649
3.698
12,493
+0.13(+3.54%)
Oct 10, 2002
3.539
3.572
3.539
3.572
12,003
+0.04(+1.04%)
Oct 09, 2002
3.531
3.576
3.531
3.535
10,533
-0.04(-1.03%)
Oct 08, 2002
3.625
3.629
3.572
3.572
29,396
-0.09(-2.34%)
Oct 07, 2002
3.658
3.658
3.658
3.658
16,413
-0.02(-0.44%)
Oct 04, 2002
3.678
4.025
3.637
3.674
195,976
-0.02(-0.66%)
Oct 03, 2002
3.694
3.698
3.694
3.698
7,104
-0.02(-0.55%)
Oct 02, 2002
3.735
3.739
3.719
3.719
3,919
-0.01(-0.33%)
Oct 01, 2002
3.731
3.731
3.731
3.731
9,553
+0.03(+0.88%)
Sep 30, 2002
3.796
3.796
3.698
3.698
12,493
-0.16(-4.13%)
Sep 27, 2002
3.870
3.870
3.858
3.858
26,456
-0.02(-0.53%)
Sep 26, 2002
3.829
3.878
3.829
3.878
48,504
+0.08(+2.04%)
Sep 25, 2002
3.715
3.800
3.715
3.800
14,698
+0.10(+2.65%)
Sep 24, 2002
3.702
3.702
3.702
3.702
1,714
-0.44(-10.64%)
Sep 23, 2002
4.143
4.143
4.143
4.143
1,714
+0.33(+8.56%)
Sep 20, 2002
3.817
3.817
3.817
3.817
3,429
-0.06(-1.58%)
Sep 19, 2002
3.886
3.886
3.878
3.878
17,147
-0.04(-1.14%)
Sep 18, 2002
3.927
3.927
3.923
3.923
6,124
-0.22(-5.32%)
Sep 17, 2002
3.980
4.143
3.980
4.143
3,429
+0.22(+5.62%)
Sep 16, 2002
3.923
3.923
3.923
3.923
3,429
+0.00(+0.00%)
Sep 13, 2002
3.923
3.923
3.923
3.923
6,859
-0.04(-1.03%)
Sep 12, 2002
3.968
3.968
3.964
3.964
6,859
-0.02(-0.41%)
Sep 11, 2002
4.000
4.000
3.980
3.980
10,778
+0.02(+0.41%)
Sep 10, 2002
4.000
4.000
3.964
3.964
8,818
-0.02(-0.51%)
Sep 09, 2002
3.984
3.984
3.984
3.984
1,959
-0.02(-0.41%)
Sep 06, 2002
4.000
4.000
4.000
4.000
2,449
+0.06(+1.55%)
Sep 05, 2002
3.939
3.939
3.939
3.939
2,694
+0.00(+0.00%)
Sep 04, 2002
3.878
3.939
3.845
3.939
23,762
+0.06(+1.58%)
Sep 03, 2002
4.041
4.139
3.878
3.878
171,479
-0.18(-4.52%)
Aug 30, 2002
4.062
4.062
4.062
4.062
5,389
-0.02(-0.60%)
Aug 29, 2002
4.086
4.086
4.086
4.086
1,469
-0.06(-1.38%)
Aug 28, 2002
4.127
4.143
4.127
4.143
7,594
+0.00(+0.00%)
Aug 27, 2002
4.147
4.147
4.143
4.143
6,859
+0.02(+0.50%)
Aug 26, 2002
4.123
4.123
4.123
4.123
734
-0.00(-0.10%)
Aug 23, 2002
4.143
4.143
4.127
4.127
8,329
-0.02(-0.39%)
Aug 22, 2002
4.143
4.143
4.143
4.143
2,449
+0.02(+0.50%)
Aug 21, 2002
4.123
4.123
4.123
4.123
1,224
-0.02(-0.49%)
Aug 20, 2002
4.107
4.143
3.939
4.143
25,721
+0.14(+3.57%)
Aug 16, 2002
3.960
4.082
3.960
4.000
3,674
+0.04(+0.93%)
Aug 15, 2002
3.964
3.964
3.964
3.964
1,714
+0.04(+1.04%)
Aug 14, 2002
3.923
3.923
3.919
3.923
9,553
-0.06(-1.44%)
Aug 13, 2002
3.980
3.980
3.980
3.980
1,714
-0.04(-1.02%)
Aug 12, 2002
4.021
4.021
3.960
4.021
6,124
+0.18(+4.79%)
Aug 07, 2002
3.837
3.837
3.837
3.837
4,164
+0.02(+0.53%)
Aug 06, 2002
3.898
3.898
3.817
3.817
20,822
+0.02(+0.43%)
Aug 05, 2002
3.800
3.800
3.800
3.800
19,842
-0.04(-1.06%)
Aug 02, 2002
3.947
3.980
3.841
3.841
46,054
-0.06(-1.47%)
Aug 01, 2002
3.841
3.898
3.841
3.898
1,102,370
+0.05(+1.38%)
Jul 31, 2002
3.845
3.845
3.845
3.845
6,369
-0.09(-2.38%)
Jul 30, 2002
3.874
3.939
3.874
3.939
10,533
+0.06(+1.58%)
Jul 29, 2002
3.776
3.878
3.776
3.878
7,349
+0.20(+5.44%)
Jul 26, 2002
3.698
3.698
3.678
3.678
5,634
-0.02(-0.55%)
Jul 25, 2002
3.531
3.698
3.531
3.698
5,389
+0.20(+5.84%)
Jul 24, 2002
3.470
3.494
3.368
3.494
57,078
-0.04(-1.04%)
Jul 23, 2002
3.572
3.572
3.531
3.531
21,312
-0.14(-3.89%)
Jul 22, 2002
3.694
3.694
3.674
3.674
5,144
-0.06(-1.64%)
Jul 19, 2002
3.735
3.735
3.735
3.735
36,255
-0.04(-1.08%)
Jul 17, 2002
3.878
3.878
3.776
3.776
11,513
-0.13(-3.34%)
Jul 12, 2002
3.919
3.919
3.902
3.907
35,030
+0.05(+1.27%)
Jul 11, 2002
3.939
3.939
3.858
3.858
8,329
-0.10(-2.58%)
Jul 10, 2002
4.107
4.107
3.960
3.960
8,818
-0.12(-3.00%)
Jul 09, 2002
4.123
4.123
4.082
4.082
11,268
-0.08(-1.96%)
Jul 08, 2002
4.123
4.164
4.123
4.164
17,147
+0.04(+0.99%)
Jul 05, 2002
4.131
4.131
4.123
4.123
12,493
+0.10(+2.54%)
Jul 04, 2002
4.021
4.021
4.021
4.021
8,818
+0.00(+0.00%)
Jul 03, 2002
4.021
4.021
4.021
4.021
8,818
-0.04(-1.00%)
Jul 02, 2002
4.062
4.062
4.062
4.062
1,224
-0.10(-2.45%)
Jul 01, 2002
4.225
4.225
4.164
4.164
9,553
+0.00(+0.00%)
Jun 28, 2002
4.164
4.164
4.164
4.164
1,714
+0.03(+0.69%)
Jun 27, 2002
4.164
4.164
4.135
4.135
11,023
+0.01(+0.30%)
Jun 26, 2002
4.123
4.123
4.058
4.123
45,809
-0.11(-2.51%)
Jun 25, 2002
4.266
4.266
4.229
4.229
4,654
-0.10(-2.36%)
Jun 21, 2002
4.327
4.331
4.327
4.331
22,782
-0.04(-0.84%)
Jun 20, 2002
4.368
4.368
4.368
4.368
7,594
-0.02(-0.47%)
Jun 19, 2002
4.368
4.388
4.327
4.388
12,003
+0.06(+1.32%)
Jun 18, 2002
4.331
4.331
4.331
4.331
2,204
+0.00(+0.00%)
Jun 17, 2002
4.266
4.331
4.266
4.331
34,295
+0.07(+1.53%)
Jun 14, 2002
4.266
4.266
4.266
4.266
6,614
-0.04(-1.04%)
Jun 12, 2002
4.327
4.327
4.311
4.311
33,071
-0.06(-1.31%)
Jun 11, 2002
4.409
4.409
4.368
4.368
15,678
+0.02(+0.38%)
Jun 10, 2002
4.368
4.368
4.352
4.352
2,449
-0.02(-0.37%)
Jun 07, 2002
4.339
4.388
4.339
4.368
15,188
+0.03(+0.66%)
Jun 06, 2002
4.417
4.417
4.339
4.339
14,453
-0.08(-1.85%)
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.