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
Wisdomtree U.S. Midcap Fund
(NY:
EZM
)
57.92
-1.02 (-1.73%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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
2.294
2.297
2.294
2.294
5,859
-0.01(-0.59%)
May 29, 2003
2.280
2.313
2.266
2.307
17,577
+0.00(+0.00%)
May 28, 2003
2.277
2.307
2.277
2.307
11,352
+0.02(+0.96%)
May 27, 2003
2.277
2.286
2.277
2.286
9,521
+0.00(+0.00%)
May 23, 2003
2.286
2.286
2.283
2.286
7,324
+0.00(+0.00%)
May 22, 2003
2.286
2.286
2.286
2.286
1,098
+0.00(+0.00%)
May 21, 2003
2.310
2.310
2.286
2.286
9,887
-0.05(-2.11%)
May 20, 2003
2.389
2.389
2.335
2.335
9,155
-0.08(-3.28%)
May 19, 2003
2.430
2.430
2.414
2.414
10,619
-0.01(-0.45%)
May 16, 2003
2.389
2.425
2.389
2.425
20,873
+0.02(+0.91%)
May 15, 2003
2.337
2.417
2.337
2.403
9,521
+0.07(+2.92%)
May 14, 2003
2.310
2.335
2.310
2.335
8,788
+0.02(+1.06%)
May 13, 2003
2.310
2.310
2.310
2.310
4,394
-0.01(-0.59%)
May 12, 2003
2.348
2.362
2.324
2.324
25,268
-0.02(-1.05%)
May 09, 2003
2.307
2.389
2.307
2.348
50,536
+0.05(+2.02%)
May 08, 2003
2.307
2.318
2.299
2.302
27,465
+0.02(+0.84%)
May 07, 2003
2.236
2.307
2.236
2.283
44,311
+0.05(+2.45%)
May 06, 2003
2.228
2.228
2.215
2.228
16,113
-0.00(-0.12%)
May 05, 2003
2.217
2.261
2.215
2.231
46,142
-0.01(-0.37%)
May 02, 2003
2.236
2.239
2.236
2.239
3,662
+0.00(+0.12%)
May 01, 2003
2.171
2.236
2.171
2.236
25,634
+0.05(+2.50%)
Apr 30, 2003
2.157
2.182
2.157
2.182
21,972
+0.01(+0.38%)
Apr 29, 2003
2.212
2.212
2.144
2.174
43,944
-0.02(-1.12%)
Apr 28, 2003
2.242
2.242
2.198
2.198
38,085
-0.07(-3.01%)
Apr 25, 2003
2.171
2.266
2.168
2.266
56,762
+0.06(+2.72%)
Apr 24, 2003
2.212
2.212
2.206
2.206
26,000
-0.01(-0.25%)
Apr 23, 2003
2.212
2.223
2.198
2.212
23,071
+0.00(+0.00%)
Apr 22, 2003
2.193
2.212
2.193
2.212
19,775
+0.02(+0.87%)
Apr 21, 2003
2.190
2.198
2.182
2.193
60,057
+0.01(+0.25%)
Apr 17, 2003
2.185
2.209
2.179
2.187
46,508
+0.00(+0.12%)
Apr 16, 2003
2.187
2.193
2.185
2.185
38,817
-0.01(-0.62%)
Apr 15, 2003
2.286
2.291
2.185
2.198
73,973
-0.09(-3.82%)
Apr 14, 2003
2.212
2.286
2.187
2.286
62,987
+0.07(+3.08%)
Apr 11, 2003
2.239
2.239
2.215
2.217
33,691
-0.01(-0.37%)
Apr 10, 2003
2.187
2.226
2.187
2.226
35,522
+0.03(+1.37%)
Apr 09, 2003
2.215
2.223
2.157
2.195
124,510
-0.02(-0.99%)
Apr 08, 2003
2.253
2.253
2.198
2.217
81,664
-0.07(-3.10%)
Apr 07, 2003
2.485
2.485
2.266
2.288
195,920
-0.22(-8.91%)
Apr 04, 2003
2.594
2.594
2.417
2.512
175,412
-0.09(-3.36%)
Apr 03, 2003
2.949
2.949
2.600
2.600
528,436
-0.16(-5.74%)
Apr 02, 2003
2.635
2.936
2.490
2.758
570,916
+0.14(+5.43%)
Apr 01, 2003
2.553
2.660
2.553
2.616
76,170
+0.06(+2.46%)
Mar 31, 2003
2.529
2.916
2.460
2.553
421,503
+0.18(+7.59%)
Mar 28, 2003
1.933
2.430
1.933
2.373
579,705
+0.45(+23.26%)
Mar 27, 2003
1.925
1.925
1.925
1.925
0
+0.00(+0.00%)
Mar 26, 2003
1.925
1.925
1.925
1.925
2,563
+0.01(+0.57%)
Mar 25, 2003
1.911
1.914
1.911
1.914
10,619
+0.00(+0.00%)
Mar 24, 2003
1.911
1.914
1.911
1.914
8,056
-0.01(-0.28%)
Mar 21, 2003
1.911
1.920
1.911
1.920
12,817
+0.02(+1.15%)
Mar 20, 2003
1.909
1.909
1.887
1.898
9,155
+0.01(+0.58%)
Mar 19, 2003
1.884
1.911
1.884
1.887
28,564
+0.02(+0.88%)
Mar 18, 2003
1.860
1.906
1.832
1.871
30,395
+0.02(+1.18%)
Mar 17, 2003
1.830
1.881
1.830
1.849
24,535
+0.01(+0.30%)
Mar 14, 2003
1.961
1.966
1.830
1.843
198,117
-0.10(-5.20%)
Mar 13, 2003
1.914
1.950
1.914
1.944
18,676
+0.01(+0.28%)
Mar 12, 2003
1.925
1.942
1.925
1.939
27,099
-0.01(-0.28%)
Mar 11, 2003
1.966
1.966
1.939
1.944
8,056
-0.02(-1.11%)
Mar 10, 2003
1.963
1.966
1.963
1.966
12,084
+0.03(+1.41%)
Mar 07, 2003
1.936
1.952
1.936
1.939
8,056
+0.03(+1.43%)
Mar 06, 2003
1.982
1.982
1.887
1.911
33,324
-0.07(-3.71%)
Mar 05, 2003
1.985
1.985
1.985
1.985
0
+0.00(+0.00%)
Mar 04, 2003
1.985
1.985
1.985
1.985
0
+0.00(+0.00%)
Mar 03, 2003
1.966
1.985
1.966
1.985
4,028
+0.01(+0.69%)
Feb 28, 2003
1.972
1.972
1.972
1.972
3,662
+0.00(+0.00%)
Feb 27, 2003
2.007
2.007
1.939
1.972
11,352
-0.05(-2.43%)
Feb 26, 2003
2.018
2.021
2.018
2.021
5,126
+0.02(+1.23%)
Feb 25, 2003
1.993
1.996
1.993
1.996
4,394
-0.02(-1.22%)
Feb 24, 2003
2.048
2.048
2.018
2.021
17,944
-0.03(-1.46%)
Feb 21, 2003
2.048
2.051
2.021
2.051
11,352
-0.02(-1.18%)
Feb 20, 2003
2.103
2.103
2.075
2.075
4,028
-0.05(-2.56%)
Feb 19, 2003
2.130
2.130
2.130
2.130
0
+0.00(+0.00%)
Feb 18, 2003
2.130
2.130
2.130
2.130
366
+0.00(+0.00%)
Feb 14, 2003
2.130
2.130
2.130
2.130
1,831
-0.01(-0.64%)
Feb 13, 2003
2.064
2.144
2.064
2.144
10,986
+0.04(+2.08%)
Feb 12, 2003
2.081
2.103
2.081
2.100
6,225
+0.02(+1.05%)
Feb 11, 2003
2.075
2.078
2.075
2.078
13,915
+0.00(+0.13%)
Feb 10, 2003
2.103
2.103
2.075
2.075
4,394
-0.04(-1.94%)
Feb 07, 2003
2.144
2.144
2.103
2.116
4,394
-0.04(-1.90%)
Feb 06, 2003
2.157
2.157
2.157
2.157
1,831
-0.03(-1.25%)
Feb 05, 2003
2.185
2.185
2.185
2.185
0
+0.00(+0.00%)
Feb 04, 2003
2.212
2.212
2.157
2.185
12,451
-0.01(-0.62%)
Feb 03, 2003
2.198
2.198
2.198
2.198
3,662
-0.01(-0.62%)
Jan 31, 2003
2.212
2.212
2.212
2.212
732
-0.01(-0.61%)
Jan 30, 2003
2.226
2.226
2.226
2.226
366
+0.01(+0.62%)
Jan 27, 2003
2.239
2.239
2.212
2.212
8,788
-0.05(-2.41%)
Jan 24, 2003
2.266
2.266
2.266
2.266
11,352
+0.01(+0.61%)
Jan 23, 2003
2.280
2.307
2.239
2.253
11,718
-0.04(-1.79%)
Jan 22, 2003
2.291
2.294
2.291
2.294
43,944
+0.03(+1.20%)
Jan 21, 2003
2.307
2.307
2.266
2.266
10,253
-0.07(-3.04%)
Jan 17, 2003
2.297
2.337
2.283
2.337
30,761
+0.04(+1.90%)
Jan 16, 2003
2.294
2.294
2.294
2.294
1,831
-0.01(-0.36%)
Jan 15, 2003
2.307
2.307
2.302
2.302
2,197
-0.01(-0.35%)
Jan 14, 2003
2.321
2.321
2.294
2.310
16,479
-0.04(-1.63%)
Jan 13, 2003
2.348
2.348
2.348
2.348
3,662
-0.03(-1.15%)
Jan 10, 2003
2.376
2.376
2.376
2.376
0
+0.00(+0.00%)
Jan 09, 2003
2.376
2.376
2.376
2.376
1,831
-0.01(-0.57%)
Jan 08, 2003
2.389
2.389
2.389
2.389
0
+0.00(+0.00%)
Jan 07, 2003
2.389
2.389
2.389
2.389
5,126
+0.03(+1.16%)
Jan 06, 2003
2.362
2.362
2.362
2.362
2,197
+0.01(+0.58%)
Jan 02, 2003
2.335
2.348
2.335
2.348
12,451
-0.03(-1.15%)
Dec 31, 2002
2.348
2.376
2.348
2.376
4,028
+0.00(+0.00%)
Dec 30, 2002
2.362
2.376
2.348
2.376
3,295
+0.04(+1.75%)
Dec 27, 2002
2.335
2.335
2.335
2.335
1,098
-0.01(-0.58%)
Dec 26, 2002
2.348
2.348
2.348
2.348
1,098
+0.00(+0.00%)
Dec 24, 2002
2.348
2.348
2.348
2.348
0
+0.00(+0.00%)
Dec 23, 2002
2.376
2.376
2.348
2.348
3,662
-0.05(-2.27%)
Dec 20, 2002
2.403
2.403
2.376
2.403
4,394
+0.03(+1.15%)
Dec 19, 2002
2.280
2.376
2.280
2.376
35,155
+0.11(+4.82%)
Dec 18, 2002
2.266
2.266
2.266
2.266
0
+0.00(+0.00%)
Dec 17, 2002
2.266
2.266
2.266
2.266
5,493
-0.03(-1.19%)
Dec 16, 2002
2.294
2.294
2.294
2.294
4,394
-0.03(-1.18%)
Dec 13, 2002
2.307
2.321
2.307
2.321
23,437
+0.03(+1.19%)
Dec 12, 2002
2.294
2.294
2.294
2.294
3,662
+0.03(+1.20%)
Dec 11, 2002
2.266
2.266
2.266
2.266
8,422
-0.03(-1.19%)
Dec 10, 2002
2.294
2.294
2.294
2.294
0
+0.00(+0.00%)
Dec 09, 2002
2.362
2.362
2.294
2.294
10,253
-0.08(-3.23%)
Dec 06, 2002
2.376
2.376
2.348
2.370
8,422
+0.01(+0.35%)
Dec 05, 2002
2.335
2.362
2.335
2.362
9,155
+0.04(+1.76%)
Dec 04, 2002
2.335
2.335
2.307
2.321
13,549
-0.04(-1.73%)
Dec 03, 2002
2.362
2.362
2.362
2.362
0
+0.00(+0.00%)
Dec 02, 2002
2.430
2.430
2.321
2.362
27,465
-0.10(-3.89%)
Nov 29, 2002
2.458
2.458
2.458
2.458
366
+0.00(+0.00%)
Nov 27, 2002
2.460
2.460
2.458
2.458
1,464
-0.03(-1.10%)
Nov 26, 2002
2.485
2.485
2.485
2.485
732
-0.01(-0.22%)
Nov 25, 2002
2.485
2.490
2.485
2.490
5,859
+0.00(+0.11%)
Nov 22, 2002
2.485
2.488
2.458
2.488
52,001
-0.04(-1.51%)
Nov 21, 2002
2.389
2.526
2.389
2.526
27,465
+0.15(+6.32%)
Nov 20, 2002
2.376
2.376
2.376
2.376
0
+0.00(+0.00%)
Nov 19, 2002
2.376
2.376
2.376
2.376
1,098
+0.00(+0.00%)
Nov 18, 2002
2.387
2.387
2.376
2.376
2,563
+0.00(+0.00%)
Nov 15, 2002
2.376
2.376
2.376
2.376
4,028
+0.01(+0.58%)
Nov 14, 2002
2.324
2.362
2.324
2.362
9,155
+0.04(+1.65%)
Nov 13, 2002
2.348
2.348
2.324
2.324
1,831
+0.00(+0.00%)
Nov 12, 2002
2.324
2.324
2.324
2.324
1,464
+0.00(+0.00%)
Nov 11, 2002
2.307
2.327
2.307
2.324
7,690
-0.01(-0.47%)
Nov 08, 2002
2.307
2.348
2.307
2.335
18,310
-0.01(-0.47%)
Nov 07, 2002
2.389
2.389
2.280
2.346
48,339
-0.07(-2.83%)
Nov 06, 2002
2.266
2.414
2.266
2.414
39,184
+0.16(+7.15%)
Nov 05, 2002
2.223
2.253
2.223
2.253
7,690
+0.04(+1.85%)
Nov 04, 2002
2.144
2.212
2.144
2.212
29,662
+0.10(+4.52%)
Nov 01, 2002
2.116
2.116
2.116
2.116
1,098
+0.00(+0.00%)
Oct 31, 2002
2.130
2.130
2.116
2.116
9,521
-0.01(-0.64%)
Oct 30, 2002
2.116
2.130
2.103
2.130
20,141
+0.04(+1.96%)
Oct 29, 2002
2.062
2.089
2.062
2.089
7,324
+0.03(+1.32%)
Oct 28, 2002
2.103
2.103
2.062
2.062
22,338
-0.07(-3.21%)
Oct 25, 2002
2.130
2.130
2.130
2.130
9,155
-0.03(-1.27%)
Oct 24, 2002
2.157
2.157
2.157
2.157
5,493
+0.00(+0.00%)
Oct 23, 2002
2.157
2.157
2.130
2.157
12,817
+0.00(+0.00%)
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.