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
AMETEK Solidstate Controls
(NY:
AME
)
173.92
+0.21 (+0.12%)
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 31, 2005
6.985
6.985
6.875
6.875
786,975
-0.11(-1.57%)
May 27, 2005
7.032
7.039
6.969
6.985
559,742
-0.06(-0.87%)
May 26, 2005
6.906
7.050
6.906
7.046
821,820
+0.19(+2.70%)
May 25, 2005
6.960
6.974
6.850
6.861
597,182
-0.12(-1.75%)
May 24, 2005
6.996
7.028
6.960
6.983
649,820
-0.01(-0.18%)
May 23, 2005
6.960
7.034
6.958
6.996
1,216,976
+0.06(+0.88%)
May 20, 2005
6.931
6.938
6.800
6.935
1,043,863
+0.00(+0.03%)
May 19, 2005
6.870
7.160
6.859
6.933
2,110,339
+0.18(+2.72%)
May 18, 2005
6.645
6.804
6.602
6.750
742,121
+0.14(+2.18%)
May 17, 2005
6.633
6.633
6.537
6.606
959,346
-0.04(-0.57%)
May 16, 2005
6.609
6.652
6.563
6.643
870,010
+0.03(+0.52%)
May 13, 2005
6.678
6.681
6.546
6.609
1,249,226
-0.07(-1.02%)
May 12, 2005
6.854
6.874
6.676
6.678
982,699
-0.17(-2.55%)
May 11, 2005
6.838
6.879
6.782
6.852
1,043,493
+0.01(+0.16%)
May 10, 2005
6.942
6.942
6.800
6.841
570,121
-0.12(-1.78%)
May 09, 2005
6.917
6.965
6.877
6.965
1,143,208
+0.07(+0.96%)
May 06, 2005
6.942
6.974
6.872
6.899
863,708
-0.00(-0.03%)
May 05, 2005
6.780
6.938
6.755
6.901
1,723,339
+0.10(+1.51%)
May 04, 2005
6.883
6.911
6.798
6.798
1,631,037
-0.09(-1.31%)
May 03, 2005
6.883
6.924
6.829
6.888
1,064,622
+0.02(+0.24%)
May 02, 2005
6.798
6.875
6.777
6.872
883,725
+0.06(+0.90%)
Apr 29, 2005
6.782
6.816
6.672
6.811
1,408,252
+0.03(+0.42%)
Apr 28, 2005
6.759
6.793
6.663
6.782
2,456,564
+0.02(+0.35%)
Apr 27, 2005
6.888
6.888
6.755
6.759
1,978,744
-0.15(-2.14%)
Apr 26, 2005
6.996
7.037
6.906
6.906
824,415
-0.10(-1.46%)
Apr 25, 2005
6.924
7.014
6.924
7.009
1,188,803
+0.09(+1.33%)
Apr 22, 2005
6.960
7.018
6.865
6.917
1,853,822
-0.05(-0.75%)
Apr 21, 2005
6.852
6.978
6.771
6.969
1,731,494
+0.14(+2.11%)
Apr 20, 2005
7.086
7.125
6.654
6.825
3,520,075
-0.17(-2.44%)
Apr 19, 2005
6.852
7.000
6.852
6.996
1,008,648
+0.15(+2.18%)
Apr 18, 2005
6.836
6.875
6.757
6.847
1,488,321
+0.00(+0.05%)
Apr 15, 2005
7.023
7.062
6.685
6.843
4,089,455
-0.26(-3.65%)
Apr 14, 2005
7.212
7.212
7.018
7.102
1,581,364
-0.11(-1.57%)
Apr 13, 2005
7.239
7.284
7.183
7.215
858,518
-0.05(-0.69%)
Apr 12, 2005
7.219
7.296
7.122
7.266
810,328
+0.04(+0.62%)
Apr 11, 2005
7.215
7.242
7.194
7.221
1,482,019
+0.02(+0.32%)
Apr 08, 2005
7.203
7.221
7.174
7.197
1,064,622
-0.01(-0.07%)
Apr 07, 2005
7.185
7.208
7.151
7.203
912,639
+0.03(+0.38%)
Apr 06, 2005
7.194
7.239
7.167
7.176
745,828
-0.01(-0.10%)
Apr 05, 2005
7.203
7.203
7.163
7.183
908,932
-0.01(-0.13%)
Apr 04, 2005
7.206
7.221
7.080
7.192
817,742
+0.00(+0.05%)
Apr 01, 2005
7.230
7.239
7.138
7.188
827,380
-0.05(-0.70%)
Mar 31, 2005
7.212
7.239
7.172
7.239
1,775,977
+0.03(+0.37%)
Mar 30, 2005
7.214
7.278
7.194
7.212
1,026,812
-0.00(-0.03%)
Mar 29, 2005
7.275
7.320
7.194
7.214
1,009,760
-0.06(-0.84%)
Mar 28, 2005
7.266
7.365
7.248
7.275
1,110,958
+0.01(+0.15%)
Mar 24, 2005
7.221
7.305
7.178
7.264
431,483
+0.06(+0.85%)
Mar 23, 2005
7.161
7.232
7.103
7.203
935,622
-0.00(-0.05%)
Mar 22, 2005
7.273
7.320
7.178
7.206
731,001
-0.10(-1.31%)
Mar 21, 2005
7.381
7.381
7.264
7.302
921,536
-0.10(-1.31%)
Mar 18, 2005
7.509
7.518
7.347
7.399
1,331,890
+0.09(+1.18%)
Mar 17, 2005
7.266
7.352
7.230
7.312
640,552
+0.07(+0.94%)
Mar 16, 2005
7.320
7.338
7.158
7.244
759,173
-0.12(-1.59%)
Mar 15, 2005
7.401
7.415
7.316
7.361
587,173
-0.01(-0.07%)
Mar 14, 2005
7.311
7.455
7.305
7.366
1,350,795
+0.10(+1.34%)
Mar 11, 2005
7.233
7.359
7.230
7.269
526,009
+0.02(+0.25%)
Mar 10, 2005
7.221
7.311
7.154
7.251
568,638
+0.01(+0.07%)
Mar 09, 2005
7.284
7.320
7.228
7.246
948,596
-0.12(-1.56%)
Mar 08, 2005
7.330
7.406
7.321
7.361
1,550,226
+0.07(+0.96%)
Mar 07, 2005
7.230
7.291
7.215
7.291
1,000,122
+0.10(+1.38%)
Mar 04, 2005
7.113
7.197
7.064
7.192
1,247,372
+0.09(+1.32%)
Mar 03, 2005
6.978
7.122
6.976
7.098
1,572,097
+0.12(+1.70%)
Mar 02, 2005
6.906
7.027
6.895
6.980
786,234
+0.07(+0.99%)
Mar 01, 2005
6.895
6.946
6.823
6.911
1,062,027
+0.02(+0.23%)
Feb 28, 2005
6.834
6.929
6.830
6.895
1,022,363
+0.06(+0.82%)
Feb 25, 2005
6.753
6.847
6.753
6.839
1,118,743
+0.09(+1.28%)
Feb 24, 2005
6.708
6.782
6.679
6.753
787,346
+0.04(+0.64%)
Feb 23, 2005
6.726
6.777
6.708
6.710
546,026
-0.00(-0.05%)
Feb 22, 2005
6.728
6.830
6.652
6.714
619,794
-0.06(-0.88%)
Feb 18, 2005
6.820
6.834
6.750
6.773
393,302
-0.03(-0.42%)
Feb 17, 2005
6.904
6.906
6.793
6.802
1,127,269
-0.11(-1.64%)
Feb 16, 2005
6.870
6.929
6.870
6.915
1,142,467
+0.00(+0.05%)
Feb 15, 2005
6.897
6.978
6.859
6.911
801,803
-0.01(-0.10%)
Feb 14, 2005
6.908
6.967
6.899
6.919
719,880
+0.01(+0.18%)
Feb 11, 2005
6.816
6.947
6.780
6.906
1,510,562
+0.09(+1.32%)
Feb 10, 2005
6.969
6.983
6.795
6.816
2,099,960
-0.15(-2.19%)
Feb 09, 2005
7.089
7.089
6.953
6.969
1,185,838
-0.13(-1.85%)
Feb 08, 2005
7.084
7.174
7.084
7.100
1,150,993
+0.02(+0.23%)
Feb 07, 2005
7.095
7.140
7.014
7.084
705,423
-0.03(-0.45%)
Feb 04, 2005
6.872
7.212
6.865
7.116
3,235,384
+0.22(+3.15%)
Feb 03, 2005
6.897
6.906
6.829
6.899
785,492
-0.01(-0.16%)
Feb 02, 2005
6.857
6.949
6.838
6.910
1,057,579
+0.03(+0.44%)
Feb 01, 2005
6.879
6.924
6.856
6.879
1,366,364
+0.01(+0.13%)
Jan 31, 2005
6.726
6.879
6.708
6.870
1,585,071
+0.18(+2.72%)
Jan 28, 2005
6.829
6.850
6.672
6.688
1,772,640
-0.13(-1.90%)
Jan 27, 2005
6.728
6.987
6.723
6.818
3,101,936
+0.09(+1.36%)
Jan 26, 2005
6.295
6.807
6.295
6.726
3,087,108
+0.47(+7.44%)
Jan 25, 2005
6.115
6.266
6.115
6.260
1,356,355
+0.15(+2.38%)
Jan 24, 2005
6.178
6.187
6.086
6.115
1,088,346
-0.05(-0.79%)
Jan 21, 2005
6.250
6.280
6.163
6.163
478,931
-0.07(-1.18%)
Jan 20, 2005
6.300
6.300
6.206
6.237
883,354
-0.06(-1.00%)
Jan 19, 2005
6.322
6.340
6.286
6.300
1,079,079
-0.04(-0.57%)
Jan 18, 2005
6.298
6.402
6.221
6.336
1,251,079
+0.04(+0.66%)
Jan 14, 2005
6.251
6.296
6.187
6.295
1,727,787
+0.07(+1.13%)
Jan 13, 2005
6.248
6.295
6.194
6.224
1,005,682
-0.02(-0.37%)
Jan 12, 2005
6.188
6.257
6.091
6.248
1,606,571
+0.06(+0.99%)
Jan 11, 2005
6.192
6.241
6.106
6.187
1,626,589
-0.03(-0.46%)
Jan 10, 2005
6.115
6.278
6.115
6.215
964,536
+0.04(+0.61%)
Jan 07, 2005
6.199
6.205
6.117
6.178
727,665
-0.00(-0.06%)
Jan 06, 2005
6.131
6.208
6.099
6.181
1,312,985
+0.05(+0.85%)
Jan 05, 2005
6.246
6.246
6.113
6.129
1,505,002
-0.12(-1.87%)
Jan 04, 2005
6.406
6.433
6.099
6.246
993,449
-0.17(-2.58%)
Jan 03, 2005
6.438
6.469
6.401
6.411
899,294
-0.00(-0.06%)
Dec 31, 2004
6.447
6.467
6.401
6.415
675,768
+0.00(+0.06%)
Dec 30, 2004
6.428
6.453
6.372
6.411
1,386,752
-0.01(-0.08%)
Dec 29, 2004
6.420
6.501
6.401
6.417
1,052,019
-0.02(-0.31%)
Dec 28, 2004
6.313
6.437
6.313
6.437
432,224
+0.15(+2.37%)
Dec 27, 2004
6.363
6.375
6.277
6.287
442,604
-0.10(-1.52%)
Dec 23, 2004
6.340
6.446
6.340
6.384
372,173
+0.03(+0.42%)
Dec 22, 2004
6.331
6.401
6.311
6.358
621,647
+0.06(+1.00%)
Dec 21, 2004
6.381
6.381
5.796
6.295
1,180,648
-0.09(-1.35%)
Dec 20, 2004
6.384
6.424
6.367
6.381
909,303
-0.01(-0.17%)
Dec 17, 2004
6.384
6.410
6.352
6.392
1,406,028
-0.06(-0.89%)
Dec 16, 2004
6.248
6.516
6.214
6.449
3,259,479
+0.20(+3.22%)
Dec 15, 2004
6.232
6.269
6.196
6.248
712,096
+0.04(+0.58%)
Dec 14, 2004
6.260
6.262
6.165
6.212
895,958
-0.03(-0.46%)
Dec 13, 2004
6.286
6.304
6.223
6.241
1,625,847
-0.00(-0.06%)
Dec 10, 2004
6.124
6.286
6.072
6.244
2,113,305
+0.12(+1.97%)
Dec 09, 2004
6.025
6.151
5.996
6.124
1,696,649
+0.13(+2.16%)
Dec 08, 2004
5.917
6.005
5.897
5.994
1,512,787
+0.07(+1.12%)
Dec 07, 2004
5.863
6.066
5.863
5.928
1,579,140
+0.09(+1.60%)
Dec 06, 2004
5.935
5.935
5.795
5.834
1,222,536
-0.08(-1.43%)
Dec 03, 2004
5.854
5.938
5.827
5.919
946,743
+0.04(+0.64%)
Dec 02, 2004
5.885
5.953
5.879
5.881
1,063,139
+0.01(+0.15%)
Dec 01, 2004
5.922
5.951
5.852
5.872
1,367,847
-0.01(-0.09%)
Nov 30, 2004
5.973
5.989
5.859
5.877
745,828
-0.11(-1.77%)
Nov 29, 2004
6.016
6.052
5.935
5.983
705,794
-0.04(-0.75%)
Nov 26, 2004
6.025
6.028
5.991
6.028
127,517
+0.01(+0.12%)
Nov 24, 2004
6.043
6.093
5.983
6.021
596,440
+0.01(+0.18%)
Nov 23, 2004
6.054
6.084
5.991
6.010
809,216
-0.03(-0.42%)
Nov 22, 2004
6.097
6.097
6.007
6.036
947,484
-0.09(-1.44%)
Nov 19, 2004
6.179
6.185
6.097
6.124
1,181,389
-0.06(-1.02%)
Nov 18, 2004
6.079
6.219
6.070
6.187
896,699
+0.08(+1.39%)
Nov 17, 2004
6.043
6.179
6.043
6.102
886,691
+0.08(+1.28%)
Nov 16, 2004
6.061
6.070
6.009
6.025
533,423
-0.08(-1.27%)
Nov 15, 2004
6.097
6.102
6.039
6.102
611,268
-0.00(-0.06%)
Nov 12, 2004
6.027
6.111
5.989
6.106
548,992
+0.08(+1.37%)
Nov 11, 2004
6.034
6.079
5.992
6.023
646,483
+0.02(+0.27%)
Nov 10, 2004
6.082
6.091
6.001
6.007
665,759
-0.10(-1.62%)
Nov 09, 2004
6.007
6.117
6.003
6.106
1,117,631
+0.10(+1.74%)
Nov 08, 2004
6.007
6.025
5.944
6.001
536,388
-0.03(-0.42%)
Nov 05, 2004
6.016
6.059
5.987
6.027
815,518
+0.04(+0.69%)
Nov 04, 2004
5.980
5.985
5.881
5.985
1,230,691
+0.01(+0.09%)
Nov 03, 2004
5.980
6.025
5.958
5.980
557,888
+0.07(+1.19%)
Nov 02, 2004
5.980
6.023
5.897
5.910
1,049,424
-0.05(-0.87%)
Nov 01, 2004
5.899
5.989
5.863
5.962
833,682
+0.04(+0.70%)
Oct 29, 2004
5.881
5.931
5.852
5.920
633,139
+0.03(+0.55%)
Oct 28, 2004
5.962
5.962
5.859
5.888
857,777
-0.07(-1.24%)
Oct 27, 2004
5.881
5.989
5.876
5.962
1,096,872
+0.06(+0.97%)
Oct 26, 2004
5.881
5.931
5.868
5.904
1,296,303
+0.01(+0.09%)
Oct 25, 2004
5.892
5.899
5.796
5.899
3,416,281
-0.04(-0.64%)
Oct 22, 2004
5.917
5.962
5.881
5.937
3,133,815
+0.02(+0.33%)
Oct 21, 2004
5.712
5.928
5.647
5.917
2,180,400
+0.21(+3.59%)
Oct 20, 2004
5.458
5.762
5.458
5.712
2,208,943
+0.26(+4.85%)
Oct 19, 2004
5.485
5.530
5.413
5.447
781,785
-0.03(-0.53%)
Oct 18, 2004
5.467
5.496
5.354
5.476
505,250
+0.01(+0.16%)
Oct 15, 2004
5.514
5.548
5.460
5.467
898,182
-0.03(-0.52%)
Oct 14, 2004
5.523
5.590
5.496
5.496
1,103,545
-0.03(-0.59%)
Oct 13, 2004
5.512
5.550
5.507
5.528
1,213,269
+0.03(+0.56%)
Oct 12, 2004
5.422
5.532
5.390
5.498
662,794
+0.06(+1.09%)
Oct 11, 2004
5.471
5.494
5.417
5.439
425,923
-0.04(-0.72%)
Oct 08, 2004
5.530
5.563
5.467
5.478
899,294
-0.08(-1.36%)
Oct 07, 2004
5.557
5.586
5.519
5.554
891,510
-0.02(-0.39%)
Oct 06, 2004
5.512
5.575
5.492
5.575
540,095
+0.06(+1.14%)
Oct 05, 2004
5.541
5.548
5.478
5.512
827,380
-0.03(-0.46%)
Oct 04, 2004
5.512
5.573
5.494
5.537
1,109,105
+0.06(+1.12%)
Oct 01, 2004
5.498
5.498
5.440
5.476
1,397,502
+0.02(+0.43%)
Sep 30, 2004
5.413
5.469
5.410
5.453
819,596
+0.01(+0.16%)
Sep 29, 2004
5.323
5.451
5.323
5.444
575,311
+0.10(+1.92%)
Sep 28, 2004
5.278
5.352
5.268
5.341
416,285
+0.04(+0.78%)
Sep 27, 2004
5.304
5.345
5.233
5.300
622,018
-0.02(-0.44%)
Sep 24, 2004
5.354
5.390
5.311
5.323
581,242
-0.03(-0.57%)
Sep 23, 2004
5.431
5.431
5.345
5.354
872,975
-0.10(-1.78%)
Sep 22, 2004
5.505
5.505
5.431
5.451
903,742
-0.06(-1.01%)
Sep 21, 2004
5.521
5.557
5.489
5.507
474,854
+0.01(+0.23%)
Sep 20, 2004
5.521
5.559
5.467
5.494
744,716
-0.03(-0.49%)
Sep 17, 2004
5.530
5.566
5.442
5.521
871,492
+0.03(+0.52%)
Sep 16, 2004
5.449
5.543
5.449
5.492
751,759
+0.04(+0.79%)
Sep 15, 2004
5.404
5.458
5.361
5.449
780,303
+0.03(+0.50%)
Sep 14, 2004
5.395
5.440
5.363
5.422
546,026
-0.01(-0.10%)
Sep 13, 2004
5.422
5.496
5.404
5.428
746,940
+0.03(+0.60%)
Sep 10, 2004
5.359
5.415
5.304
5.395
1,590,632
+0.06(+1.08%)
Sep 09, 2004
5.268
5.350
5.259
5.338
614,604
+0.07(+1.37%)
Sep 08, 2004
5.251
5.295
5.251
5.266
555,294
+0.02(+0.31%)
Sep 07, 2004
5.198
5.259
5.198
5.250
822,191
+0.08(+1.64%)
Sep 03, 2004
5.214
5.215
5.149
5.165
397,009
-0.09(-1.78%)
Sep 02, 2004
5.118
5.268
5.113
5.259
733,966
+0.12(+2.42%)
Sep 01, 2004
5.162
5.198
5.129
5.135
575,682
+0.00(+0.00%)
Aug 31, 2004
5.192
5.205
5.064
5.135
813,665
-0.04(-0.87%)
Aug 30, 2004
5.181
5.233
5.138
5.180
436,673
-0.04(-0.76%)
Aug 27, 2004
5.187
5.259
5.180
5.219
589,397
+0.01(+0.24%)
Aug 26, 2004
5.260
5.273
5.203
5.207
550,104
-0.07(-1.40%)
Aug 25, 2004
5.262
5.314
5.219
5.280
410,354
+0.00(+0.03%)
Aug 24, 2004
5.305
5.323
5.242
5.278
594,216
+0.02(+0.34%)
Aug 23, 2004
5.260
5.305
5.251
5.260
594,587
+0.02(+0.38%)
Aug 20, 2004
5.163
5.244
5.135
5.241
544,173
+0.08(+1.50%)
Aug 19, 2004
5.242
5.255
5.138
5.163
587,914
-0.07(-1.41%)
Aug 18, 2004
5.149
5.241
5.106
5.237
763,992
+0.05(+1.01%)
Aug 17, 2004
5.180
5.268
5.167
5.185
479,673
+0.02(+0.31%)
Aug 16, 2004
5.162
5.215
5.108
5.169
788,458
+0.01(+0.14%)
Aug 13, 2004
5.144
5.187
5.127
5.162
660,570
+0.02(+0.31%)
Aug 12, 2004
5.203
5.203
5.070
5.145
894,846
-0.06(-1.11%)
Aug 11, 2004
5.278
5.278
5.127
5.203
1,208,450
-0.11(-2.00%)
Aug 10, 2004
5.194
5.331
5.194
5.309
1,563,942
+0.12(+2.39%)
Aug 09, 2004
5.205
5.253
5.171
5.185
1,226,984
-0.02(-0.38%)
Aug 06, 2004
5.377
5.377
5.171
5.205
786,234
-0.19(-3.53%)
Aug 05, 2004
5.525
5.525
5.372
5.395
981,587
-0.13(-2.28%)
Aug 04, 2004
5.485
5.530
5.435
5.521
585,319
+0.04(+0.66%)
Aug 03, 2004
5.539
5.539
5.433
5.485
709,501
-0.07(-1.29%)
Aug 02, 2004
5.539
5.557
5.437
5.557
770,294
+0.01(+0.19%)
Jul 30, 2004
5.530
5.552
5.449
5.546
712,096
-0.01(-0.19%)
Jul 29, 2004
5.503
5.573
5.496
5.557
918,199
+0.07(+1.21%)
Jul 28, 2004
5.476
5.546
5.385
5.491
866,673
+0.02(+0.39%)
Jul 27, 2004
5.507
5.507
5.446
5.469
1,786,727
-0.04(-0.69%)
Jul 26, 2004
5.561
5.656
5.446
5.507
1,531,692
-0.05(-0.94%)
Jul 23, 2004
5.683
5.683
5.550
5.559
1,544,295
-0.14(-2.52%)
Jul 22, 2004
5.730
5.777
5.604
5.703
1,483,131
-0.03(-0.44%)
Jul 21, 2004
5.476
5.744
5.476
5.728
3,383,661
+0.26(+4.77%)
Jul 20, 2004
5.485
5.509
5.449
5.467
1,548,002
+0.00(+0.00%)
Jul 19, 2004
5.483
5.491
5.439
5.467
969,355
+0.00(+0.03%)
Jul 16, 2004
5.518
5.552
5.465
5.465
815,147
-0.05(-0.95%)
Jul 15, 2004
5.514
5.532
5.485
5.518
1,900,158
+0.00(+0.07%)
Jul 14, 2004
5.494
5.559
5.458
5.514
1,269,614
-0.01(-0.13%)
Jul 13, 2004
5.500
5.581
5.496
5.521
1,424,192
+0.02(+0.39%)
Jul 12, 2004
5.528
5.528
5.424
5.500
1,033,113
-0.03(-0.52%)
Jul 09, 2004
5.485
5.593
5.485
5.528
1,096,131
+0.04(+0.79%)
Jul 08, 2004
5.437
5.521
5.385
5.485
1,217,346
+0.07(+1.33%)
Jul 07, 2004
5.413
5.480
5.379
5.413
1,793,399
+0.02(+0.37%)
Jul 06, 2004
5.428
5.469
5.394
5.394
1,034,225
-0.03(-0.63%)
Jul 02, 2004
5.494
5.505
5.377
5.428
1,277,398
-0.10(-1.89%)
Jul 01, 2004
5.530
5.557
5.460
5.532
1,372,295
-0.03(-0.45%)
Jun 30, 2004
5.530
5.575
5.516
5.557
1,621,399
-0.00(-0.03%)
Jun 29, 2004
5.422
5.572
5.408
5.559
1,287,407
+0.15(+2.73%)
Jun 28, 2004
5.408
5.447
5.392
5.412
1,383,045
-0.02(-0.30%)
Jun 25, 2004
5.392
5.449
5.372
5.428
2,447,297
+0.06(+1.07%)
Jun 24, 2004
5.428
5.428
5.350
5.370
982,699
-0.02(-0.33%)
Jun 23, 2004
5.341
5.428
5.282
5.388
1,368,588
+0.08(+1.46%)
Jun 22, 2004
5.224
5.332
5.205
5.311
1,358,950
+0.10(+1.93%)
Jun 21, 2004
5.287
5.287
5.196
5.210
897,070
-0.09(-1.63%)
Jun 18, 2004
5.287
5.352
5.284
5.296
1,109,476
+0.01(+0.14%)
Jun 17, 2004
5.314
5.332
5.233
5.289
1,954,279
-0.06(-1.04%)
Jun 16, 2004
5.215
5.358
5.189
5.345
1,718,890
+0.12(+2.20%)
Jun 15, 2004
4.992
5.260
4.982
5.230
1,884,589
+0.24(+4.83%)
Jun 14, 2004
4.982
5.023
4.969
4.989
764,363
-0.04(-0.75%)
Jun 10, 2004
4.973
5.057
4.964
5.027
642,776
+0.07(+1.45%)
Jun 09, 2004
5.018
5.032
4.953
4.955
527,121
-0.08(-1.61%)
Jun 08, 2004
4.967
5.057
4.937
5.036
1,140,614
+0.02(+0.47%)
Jun 07, 2004
4.928
5.014
4.894
5.012
582,354
+0.13(+2.65%)
Jun 04, 2004
4.843
4.921
4.820
4.883
575,311
+0.05(+1.00%)
Jun 03, 2004
4.910
4.910
4.834
4.834
709,130
-0.10(-2.04%)
Jun 02, 2004
4.912
4.949
4.877
4.935
939,329
+0.06(+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.