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
Barnes Group
(NY:
B
)
38.42
+1.06 (+2.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 28, 2004
5.519
5.525
5.413
5.431
110,321
-0.08(-1.52%)
May 27, 2004
5.433
5.570
5.425
5.515
103,472
+0.07(+1.24%)
May 26, 2004
5.386
5.490
5.361
5.447
102,738
+0.01(+0.15%)
May 25, 2004
5.437
5.439
5.337
5.439
254,889
-0.02(-0.34%)
May 24, 2004
5.447
5.509
5.433
5.458
110,566
-0.03(-0.56%)
May 21, 2004
5.570
5.570
5.425
5.488
224,312
-0.01(-0.19%)
May 20, 2004
5.376
5.509
5.366
5.498
150,193
+0.11(+2.09%)
May 19, 2004
5.355
5.478
5.355
5.386
153,373
+0.03(+0.57%)
May 18, 2004
5.314
5.366
5.314
5.355
88,306
+0.04(+0.77%)
May 17, 2004
5.372
5.372
5.259
5.314
145,546
-0.04(-0.84%)
May 14, 2004
5.455
5.462
5.314
5.359
153,863
-0.12(-2.16%)
May 13, 2004
5.478
5.564
5.451
5.478
166,827
-0.02(-0.33%)
May 12, 2004
5.441
5.500
5.331
5.496
145,056
+0.05(+0.90%)
May 11, 2004
5.357
5.490
5.355
5.447
97,601
+0.09(+1.72%)
May 10, 2004
5.366
5.386
5.261
5.355
253,421
-0.06(-1.13%)
May 07, 2004
5.539
5.580
5.417
5.417
136,740
-0.12(-2.21%)
May 06, 2004
5.580
5.580
5.406
5.539
130,135
-0.02(-0.37%)
May 05, 2004
5.560
5.597
5.488
5.560
101,026
-0.01(-0.15%)
May 04, 2004
5.682
5.682
5.529
5.568
164,381
-0.13(-2.37%)
May 03, 2004
5.539
5.744
5.539
5.703
325,093
+0.13(+2.39%)
Apr 30, 2004
5.519
5.599
5.500
5.570
207,433
+0.03(+0.55%)
Apr 29, 2004
5.682
5.703
5.417
5.539
188,843
-0.18(-3.21%)
Apr 28, 2004
5.785
5.805
5.689
5.723
212,081
-0.08(-1.41%)
Apr 27, 2004
5.754
5.844
5.715
5.805
134,049
+0.03(+0.53%)
Apr 26, 2004
5.723
5.834
5.723
5.774
128,912
+0.02(+0.36%)
Apr 23, 2004
5.760
5.801
5.723
5.754
185,418
-0.06(-0.98%)
Apr 22, 2004
5.705
5.811
5.682
5.811
216,729
+0.13(+2.23%)
Apr 21, 2004
5.642
5.684
5.498
5.684
227,492
+0.02(+0.40%)
Apr 20, 2004
5.672
5.766
5.642
5.662
206,210
+0.02(+0.29%)
Apr 19, 2004
5.631
5.682
5.580
5.646
136,250
+0.00(+0.00%)
Apr 16, 2004
5.731
5.731
5.539
5.646
347,843
-0.09(-1.53%)
Apr 15, 2004
5.815
5.875
5.621
5.733
270,789
-0.11(-1.96%)
Apr 14, 2004
5.748
5.924
5.748
5.848
308,460
+0.15(+2.66%)
Apr 13, 2004
5.821
5.821
5.672
5.697
107,630
-0.14(-2.42%)
Apr 12, 2004
5.801
5.883
5.801
5.838
42,807
+0.06(+0.99%)
Apr 08, 2004
5.893
5.893
5.742
5.780
89,773
-0.11(-1.84%)
Apr 07, 2004
5.819
5.897
5.744
5.889
94,910
+0.06(+1.05%)
Apr 06, 2004
5.969
5.979
5.828
5.828
87,327
-0.13(-2.20%)
Apr 05, 2004
5.860
5.962
5.844
5.958
154,352
+0.12(+2.03%)
Apr 02, 2004
5.801
5.862
5.801
5.840
93,443
+0.06(+1.03%)
Apr 01, 2004
5.713
5.780
5.691
5.780
108,364
+0.08(+1.40%)
Mar 31, 2004
5.744
5.744
5.660
5.701
126,710
-0.03(-0.53%)
Mar 30, 2004
5.825
5.825
5.703
5.731
176,123
-0.09(-1.61%)
Mar 29, 2004
5.574
5.825
5.574
5.825
355,426
+0.20(+3.60%)
Mar 26, 2004
5.601
5.744
5.580
5.623
258,313
+0.02(+0.40%)
Mar 25, 2004
5.601
5.601
5.533
5.601
277,883
+0.01(+0.22%)
Mar 24, 2004
5.445
5.588
5.429
5.588
197,160
+0.14(+2.63%)
Mar 23, 2004
5.470
5.592
5.429
5.445
186,886
-0.02(-0.45%)
Mar 22, 2004
5.611
5.631
5.468
5.470
159,244
-0.13(-2.34%)
Mar 19, 2004
5.625
5.635
5.527
5.601
135,516
+0.00(+0.00%)
Mar 18, 2004
5.519
5.619
5.494
5.601
169,029
+0.10(+1.86%)
Mar 17, 2004
5.494
5.519
5.406
5.498
350,778
+0.02(+0.37%)
Mar 16, 2004
5.570
5.570
5.437
5.478
181,993
-0.09(-1.65%)
Mar 15, 2004
5.642
5.642
5.560
5.570
177,835
-0.07(-1.27%)
Mar 12, 2004
5.664
5.699
5.556
5.642
132,336
-0.02(-0.40%)
Mar 11, 2004
5.733
5.733
5.611
5.664
235,320
-0.06(-1.04%)
Mar 10, 2004
5.570
5.805
5.568
5.723
329,741
+0.18(+3.24%)
Mar 09, 2004
5.570
5.637
5.441
5.543
217,463
-0.04(-0.73%)
Mar 08, 2004
5.703
5.703
5.582
5.584
120,595
-0.12(-2.15%)
Mar 05, 2004
5.758
5.776
5.697
5.707
167,316
-0.05(-0.82%)
Mar 04, 2004
5.758
5.844
5.670
5.754
145,301
+0.01(+0.11%)
Mar 03, 2004
5.746
5.795
5.652
5.748
162,424
+0.00(+0.07%)
Mar 02, 2004
5.856
5.899
5.744
5.744
295,740
-0.13(-2.26%)
Mar 01, 2004
5.580
6.075
5.580
5.877
697,398
+0.44(+8.00%)
Feb 27, 2004
5.488
5.511
5.404
5.441
101,026
-0.08(-1.41%)
Feb 26, 2004
5.427
5.519
5.427
5.519
205,477
+0.09(+1.58%)
Feb 25, 2004
5.390
5.458
5.378
5.433
168,295
-0.01(-0.26%)
Feb 24, 2004
5.396
5.519
5.368
5.447
200,340
-0.03(-0.56%)
Feb 23, 2004
5.672
5.680
5.317
5.478
294,517
-0.18(-3.25%)
Feb 20, 2004
5.507
5.713
5.427
5.662
228,960
+0.21(+3.78%)
Feb 19, 2004
5.478
5.682
5.455
5.455
332,432
+0.02(+0.34%)
Feb 18, 2004
5.682
5.703
5.417
5.437
539,132
-0.21(-3.76%)
Feb 17, 2004
5.834
5.856
5.611
5.650
365,210
-0.19(-3.19%)
Feb 13, 2004
6.046
6.159
5.776
5.836
508,800
-0.21(-3.48%)
Feb 12, 2004
6.132
6.132
6.011
6.046
159,733
-0.07(-1.14%)
Feb 11, 2004
6.030
6.116
5.960
6.116
98,824
+0.11(+1.80%)
Feb 10, 2004
6.050
6.065
5.967
6.007
284,732
-0.01(-0.24%)
Feb 09, 2004
5.948
6.024
5.909
6.022
213,549
+0.09(+1.48%)
Feb 06, 2004
5.928
5.952
5.774
5.934
142,610
-0.01(-0.14%)
Feb 05, 2004
5.842
5.942
5.770
5.942
127,444
+0.12(+2.07%)
Feb 04, 2004
5.979
6.040
5.727
5.821
329,986
-0.17(-2.83%)
Feb 03, 2004
6.001
6.069
5.879
5.991
383,557
-0.01(-0.17%)
Feb 02, 2004
6.336
6.336
5.907
6.001
631,597
-0.38(-6.02%)
Jan 30, 2004
6.459
6.469
6.339
6.386
68,736
-0.06(-0.95%)
Jan 29, 2004
6.408
6.447
6.336
6.447
115,703
+0.05(+0.83%)
Jan 28, 2004
6.653
6.661
6.394
6.394
151,661
-0.23(-3.52%)
Jan 27, 2004
6.692
6.713
6.596
6.627
123,775
-0.07(-0.98%)
Jan 26, 2004
6.586
6.692
6.574
6.692
98,580
+0.09(+1.43%)
Jan 23, 2004
6.694
6.694
6.549
6.598
106,652
-0.11(-1.65%)
Jan 22, 2004
6.735
6.778
6.684
6.708
66,780
-0.01(-0.09%)
Jan 21, 2004
6.735
6.796
6.686
6.715
80,478
+0.00(+0.00%)
Jan 20, 2004
6.807
6.827
6.666
6.715
90,507
-0.09(-1.35%)
Jan 16, 2004
6.796
6.835
6.780
6.807
132,581
+0.11(+1.68%)
Jan 15, 2004
6.755
6.862
6.674
6.694
170,252
-0.06(-0.91%)
Jan 14, 2004
6.725
6.796
6.676
6.755
101,515
+0.06(+0.85%)
Jan 13, 2004
6.684
6.704
6.539
6.698
142,121
+0.01(+0.21%)
Jan 12, 2004
6.525
6.684
6.525
6.684
161,201
+0.16(+2.44%)
Jan 09, 2004
6.492
6.643
6.490
6.525
238,989
+0.05(+0.82%)
Jan 08, 2004
6.388
6.471
6.234
6.471
363,009
+0.09(+1.47%)
Jan 07, 2004
6.357
6.414
6.328
6.377
336,835
-0.10(-1.58%)
Jan 06, 2004
6.551
6.582
6.480
6.480
176,367
-0.08(-1.18%)
Jan 05, 2004
6.633
6.647
6.547
6.557
174,410
-0.07(-1.05%)
Jan 02, 2004
6.653
6.743
6.590
6.627
189,576
+0.02(+0.34%)
Dec 31, 2003
6.664
6.688
6.592
6.604
192,756
-0.09(-1.31%)
Dec 30, 2003
6.719
6.719
6.647
6.692
203,030
-0.03(-0.46%)
Dec 29, 2003
6.688
6.733
6.661
6.723
214,772
+0.03(+0.52%)
Dec 26, 2003
6.725
6.729
6.684
6.688
46,476
-0.05(-0.76%)
Dec 24, 2003
6.745
6.766
6.739
6.739
58,952
-0.02(-0.33%)
Dec 23, 2003
6.827
6.827
6.745
6.762
111,055
-0.01(-0.21%)
Dec 22, 2003
6.786
6.794
6.704
6.776
90,507
+0.01(+0.15%)
Dec 19, 2003
6.760
6.768
6.723
6.766
86,349
+0.01(+0.09%)
Dec 18, 2003
6.772
6.780
6.745
6.760
100,047
+0.01(+0.12%)
Dec 17, 2003
6.768
6.776
6.741
6.751
116,681
-0.04(-0.54%)
Dec 16, 2003
6.805
6.805
6.751
6.788
145,301
-0.01(-0.21%)
Dec 15, 2003
6.919
6.986
6.786
6.803
253,666
-0.12(-1.68%)
Dec 12, 2003
6.674
6.935
6.674
6.919
257,335
+0.27(+3.99%)
Dec 11, 2003
6.602
6.684
6.602
6.653
195,203
+0.05(+0.74%)
Dec 10, 2003
6.664
6.664
6.592
6.604
238,744
-0.02(-0.28%)
Dec 09, 2003
6.598
6.694
6.598
6.623
190,310
+0.06(+0.87%)
Dec 08, 2003
6.457
6.617
6.457
6.565
124,998
+0.12(+1.81%)
Dec 05, 2003
6.449
6.496
6.428
6.449
137,963
+0.01(+0.16%)
Dec 04, 2003
6.500
6.500
6.439
6.439
211,103
-0.07(-1.10%)
Dec 03, 2003
6.602
6.651
6.522
6.510
276,904
-0.05(-0.78%)
Dec 02, 2003
6.602
6.839
6.551
6.561
643,583
+0.02(+0.31%)
Dec 01, 2003
6.118
6.594
6.108
6.541
599,797
+0.42(+6.92%)
Nov 28, 2003
6.101
6.130
6.097
6.118
23,483
+0.05(+0.81%)
Nov 26, 2003
6.081
6.095
6.011
6.069
77,053
-0.01(-0.17%)
Nov 25, 2003
5.938
6.089
5.938
6.079
107,875
+0.06(+1.05%)
Nov 24, 2003
5.907
6.016
5.887
6.016
126,221
+0.11(+1.83%)
Nov 21, 2003
5.907
5.907
5.850
5.907
121,329
+0.01(+0.17%)
Nov 20, 2003
5.856
5.897
5.817
5.897
134,783
+0.03(+0.49%)
Nov 19, 2003
5.821
5.854
5.817
5.868
201,318
+0.03(+0.45%)
Nov 18, 2003
5.858
5.938
5.815
5.842
80,723
-0.01(-0.10%)
Nov 17, 2003
5.893
5.893
5.821
5.848
160,956
-0.13(-2.15%)
Nov 14, 2003
5.969
6.038
5.960
5.977
82,435
+0.03(+0.58%)
Nov 13, 2003
5.930
5.930
5.919
5.942
114,480
-0.02(-0.38%)
Nov 12, 2003
5.969
5.969
5.836
5.964
226,513
+0.00(+0.00%)
Nov 11, 2003
6.056
6.056
5.950
5.964
73,140
-0.08(-1.25%)
Nov 10, 2003
6.077
6.081
6.030
6.040
124,753
-0.07(-1.07%)
Nov 07, 2003
6.081
6.130
6.073
6.106
282,775
+0.04(+0.71%)
Nov 06, 2003
6.073
6.081
6.050
6.063
167,316
+0.01(+0.20%)
Nov 05, 2003
6.061
6.071
5.995
6.050
148,236
+0.00(+0.00%)
Nov 04, 2003
6.118
6.124
6.040
6.050
152,273
+0.02(+0.34%)
Nov 03, 2003
5.964
6.030
5.950
6.030
132,581
+0.07(+1.10%)
Oct 31, 2003
5.989
6.026
5.934
5.964
182,727
+0.01(+0.10%)
Oct 30, 2003
6.034
6.034
5.928
5.958
95,889
-0.04(-0.68%)
Oct 29, 2003
5.926
6.032
5.926
5.999
103,961
+0.07(+1.24%)
Oct 28, 2003
5.907
5.926
5.887
5.926
99,558
+0.06(+1.08%)
Oct 27, 2003
5.785
5.895
5.785
5.862
150,927
+0.07(+1.16%)
Oct 24, 2003
5.785
5.854
5.780
5.795
187,375
+0.02(+0.35%)
Oct 23, 2003
5.774
5.809
5.754
5.774
178,813
+0.00(+0.00%)
Oct 22, 2003
5.785
5.815
5.768
5.774
157,776
-0.01(-0.11%)
Oct 21, 2003
5.748
5.858
5.729
5.780
255,623
+0.03(+0.53%)
Oct 20, 2003
5.809
5.821
5.733
5.750
426,364
-0.02(-0.32%)
Oct 17, 2003
5.629
5.791
5.652
5.768
183,706
+0.14(+2.47%)
Oct 16, 2003
5.703
5.703
5.519
5.629
475,043
-0.06(-1.11%)
Oct 15, 2003
5.887
5.887
5.642
5.693
264,918
-0.13(-2.28%)
Oct 14, 2003
5.866
5.866
5.785
5.825
115,458
+0.02(+0.28%)
Oct 13, 2003
5.813
5.885
5.750
5.809
179,792
+0.13(+2.27%)
Oct 10, 2003
5.619
5.703
5.605
5.680
159,244
+0.06(+1.09%)
Oct 09, 2003
5.576
5.674
5.576
5.619
138,696
+0.07(+1.25%)
Oct 08, 2003
5.601
5.601
5.515
5.550
165,604
-0.05(-0.91%)
Oct 07, 2003
5.484
5.605
5.484
5.601
130,380
+0.11(+1.97%)
Oct 06, 2003
5.419
5.478
5.398
5.492
189,332
+0.00(+0.04%)
Oct 03, 2003
5.447
5.498
5.439
5.490
138,696
+0.08(+1.55%)
Oct 02, 2003
5.419
5.447
5.386
5.406
120,595
-0.01(-0.19%)
Oct 01, 2003
5.306
5.417
5.306
5.417
247,795
+0.11(+2.08%)
Sep 30, 2003
5.314
5.325
5.243
5.306
290,603
-0.03(-0.57%)
Sep 29, 2003
5.314
5.355
5.302
5.337
304,546
+0.08(+1.60%)
Sep 26, 2003
5.182
5.216
5.163
5.253
333,655
+0.04(+0.78%)
Sep 25, 2003
5.178
5.212
5.141
5.212
211,347
+0.03(+0.59%)
Sep 24, 2003
5.227
5.227
5.182
5.182
252,198
-0.08(-1.48%)
Sep 23, 2003
5.220
5.263
5.214
5.259
136,250
+0.04(+0.70%)
Sep 22, 2003
5.286
5.286
5.151
5.222
141,387
-0.08(-1.43%)
Sep 19, 2003
5.294
5.351
5.292
5.298
150,438
+0.01(+0.27%)
Sep 18, 2003
5.304
5.319
5.304
5.284
116,681
-0.04(-0.69%)
Sep 17, 2003
5.321
5.345
5.263
5.321
213,060
+0.00(+0.00%)
Sep 16, 2003
5.249
5.349
5.243
5.321
121,084
+0.07(+1.36%)
Sep 15, 2003
5.229
5.261
5.192
5.249
265,897
+0.03(+0.67%)
Sep 12, 2003
5.220
5.233
5.141
5.214
198,872
-0.02(-0.31%)
Sep 11, 2003
5.212
5.243
5.210
5.231
269,810
+0.01(+0.27%)
Sep 10, 2003
5.171
5.343
5.161
5.216
224,557
+0.02(+0.35%)
Sep 09, 2003
5.263
5.263
5.192
5.198
155,575
-0.08(-1.51%)
Sep 08, 2003
5.212
5.314
5.210
5.278
130,624
+0.07(+1.25%)
Sep 05, 2003
5.182
5.212
5.141
5.212
165,604
+0.02(+0.39%)
Sep 04, 2003
5.182
5.222
5.165
5.192
204,743
+0.01(+0.28%)
Sep 03, 2003
5.151
5.202
5.151
5.178
206,944
+0.01(+0.20%)
Sep 02, 2003
5.171
5.198
5.126
5.167
147,992
+0.01(+0.12%)
Aug 29, 2003
5.124
5.212
5.118
5.161
107,141
+0.02(+0.32%)
Aug 28, 2003
5.163
5.163
5.100
5.145
142,121
+0.00(+0.04%)
Aug 27, 2003
5.222
5.225
5.110
5.143
125,976
-0.12(-2.29%)
Aug 26, 2003
5.130
5.284
5.063
5.263
189,087
+0.11(+2.18%)
Aug 25, 2003
5.088
5.153
5.059
5.151
76,320
+0.08(+1.65%)
Aug 22, 2003
5.018
5.112
5.012
5.067
268,343
+0.05(+1.06%)
Aug 21, 2003
5.028
5.043
5.012
5.014
256,846
-0.02(-0.45%)
Aug 20, 2003
5.049
5.059
5.010
5.036
135,027
-0.02(-0.44%)
Aug 19, 2003
5.065
5.069
5.018
5.059
169,763
+0.00(+0.08%)
Aug 18, 2003
4.961
5.063
4.961
5.055
160,467
+0.11(+2.32%)
Aug 15, 2003
4.936
4.967
4.912
4.940
150,438
+0.00(+0.08%)
Aug 14, 2003
4.936
4.936
4.908
4.936
170,741
+0.00(+0.00%)
Aug 13, 2003
4.900
4.957
4.885
4.936
199,850
+0.01(+0.29%)
Aug 12, 2003
4.865
4.951
4.865
4.922
94,421
+0.04(+0.75%)
Aug 11, 2003
4.857
4.932
4.857
4.885
115,458
+0.04(+0.80%)
Aug 08, 2003
4.824
4.869
4.803
4.846
121,818
+0.01(+0.25%)
Aug 07, 2003
4.865
4.887
4.803
4.834
90,752
-0.03(-0.63%)
Aug 06, 2003
4.926
4.926
4.814
4.865
97,601
-0.05(-0.96%)
Aug 05, 2003
4.957
5.053
4.906
4.912
250,730
-0.06(-1.11%)
Aug 04, 2003
4.994
5.059
4.967
4.967
123,041
-0.02(-0.49%)
Aug 01, 2003
5.018
5.039
4.944
4.992
174,166
-0.04(-0.77%)
Jul 31, 2003
5.065
5.065
4.947
5.030
160,467
-0.02(-0.36%)
Jul 30, 2003
4.969
5.067
4.916
5.049
402,637
+0.08(+1.65%)
Jul 29, 2003
5.008
5.081
4.967
4.967
209,390
-0.06(-1.22%)
Jul 28, 2003
4.869
5.036
4.869
5.028
212,570
+0.17(+3.45%)
Jul 25, 2003
4.783
4.883
4.767
4.861
128,667
+0.10(+2.06%)
Jul 24, 2003
4.926
4.930
4.763
4.763
126,955
-0.16(-3.32%)
Jul 23, 2003
4.787
4.926
4.777
4.926
204,987
+0.13(+2.77%)
Jul 22, 2003
4.793
4.818
4.756
4.793
260,026
+0.02(+0.47%)
Jul 21, 2003
4.783
4.822
4.746
4.771
125,487
-0.01(-0.26%)
Jul 18, 2003
4.738
4.814
4.689
4.783
295,740
-0.04(-0.76%)
Jul 17, 2003
4.793
4.857
4.765
4.820
228,960
+0.05(+1.12%)
Jul 16, 2003
4.779
4.824
4.742
4.767
220,398
+0.00(+0.09%)
Jul 15, 2003
4.908
4.936
4.701
4.763
297,207
-0.10(-2.10%)
Jul 14, 2003
4.714
4.865
4.714
4.865
197,893
+0.16(+3.39%)
Jul 11, 2003
4.664
4.711
4.640
4.705
110,566
+0.09(+1.99%)
Jul 10, 2003
4.656
4.681
4.599
4.613
64,578
-0.04(-0.92%)
Jul 09, 2003
4.705
4.705
4.646
4.656
110,076
-0.06(-1.21%)
Jul 08, 2003
4.620
4.732
4.620
4.714
143,344
+0.08(+1.72%)
Jul 07, 2003
4.589
4.699
4.560
4.634
186,641
+0.06(+1.34%)
Jul 03, 2003
4.558
4.597
4.528
4.572
100,781
-0.01(-0.13%)
Jul 02, 2003
4.517
4.599
4.481
4.579
167,806
+0.09(+2.05%)
Jul 01, 2003
4.448
4.513
4.438
4.487
110,566
+0.04(+0.87%)
Jun 30, 2003
4.436
4.497
4.409
4.448
180,281
-0.01(-0.18%)
Jun 27, 2003
4.403
4.511
4.403
4.456
126,710
+0.06(+1.40%)
Jun 26, 2003
4.397
4.423
4.366
4.395
158,021
-0.01(-0.19%)
Jun 25, 2003
4.376
4.403
4.362
4.403
270,300
+0.03(+0.65%)
Jun 24, 2003
4.354
4.397
4.344
4.374
100,781
+0.03(+0.71%)
Jun 23, 2003
4.403
4.409
4.337
4.344
150,683
-0.08(-1.80%)
Jun 20, 2003
4.374
4.423
4.374
4.423
116,192
+0.07(+1.50%)
Jun 19, 2003
4.384
4.405
4.354
4.358
102,004
-0.04(-0.93%)
Jun 18, 2003
4.342
4.440
4.292
4.399
242,413
+0.07(+1.70%)
Jun 17, 2003
4.374
4.374
4.292
4.325
80,478
-0.03(-0.66%)
Jun 16, 2003
4.292
4.354
4.276
4.354
194,224
+0.06(+1.43%)
Jun 13, 2003
4.323
4.331
4.276
4.292
152,884
-0.02(-0.52%)
Jun 12, 2003
4.231
4.323
4.211
4.315
241,435
+0.08(+1.88%)
Jun 11, 2003
4.106
4.235
4.088
4.235
245,349
+0.13(+3.14%)
Jun 10, 2003
4.078
4.149
4.078
4.106
196,181
+0.06(+1.57%)
Jun 09, 2003
4.129
4.129
4.043
4.043
170,007
-0.09(-2.18%)
Jun 06, 2003
4.147
4.168
4.088
4.133
112,523
+0.03(+0.70%)
Jun 05, 2003
4.108
4.145
4.086
4.104
109,587
-0.03(-0.84%)
Jun 04, 2003
4.057
4.188
4.039
4.139
313,107
+0.10(+2.53%)
Jun 03, 2003
4.006
4.119
3.986
4.037
355,670
+0.06(+1.39%)
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.