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
Rex American Resources Corp
(NY:
REX
)
46.51
+0.63 (+1.37%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
4.107
4.227
4.060
4.100
246,000
+0.02(+0.41%)
May 27, 2004
4.087
4.117
4.003
4.083
96,300
+0.00(+0.00%)
May 26, 2004
4.093
4.133
4.013
4.083
89,400
+0.00(+0.00%)
May 25, 2004
4.073
4.093
4.048
4.083
72,600
+0.04(+0.91%)
May 24, 2004
3.970
4.087
3.970
4.047
183,000
+0.11(+2.79%)
May 21, 2004
3.943
3.960
3.900
3.937
168,300
-0.00(-0.08%)
May 20, 2004
3.767
3.947
3.767
3.940
167,100
+0.17(+4.60%)
May 19, 2004
3.933
3.933
3.660
3.767
421,500
-0.16(-4.07%)
May 18, 2004
4.023
4.023
3.773
3.927
154,200
-0.10(-2.40%)
May 17, 2004
3.950
4.027
3.810
4.023
243,000
-0.05(-1.23%)
May 14, 2004
4.383
4.383
4.050
4.073
109,500
-0.31(-7.07%)
May 13, 2004
4.243
4.467
4.237
4.383
144,900
+0.14(+3.38%)
May 12, 2004
4.480
4.480
4.183
4.240
177,900
-0.24(-5.36%)
May 11, 2004
4.573
4.583
4.443
4.480
67,200
-0.09(-1.90%)
May 10, 2004
4.437
4.627
4.437
4.567
91,500
+0.11(+2.55%)
May 07, 2004
4.650
4.653
4.437
4.453
60,600
-0.22(-4.71%)
May 06, 2004
4.743
4.743
4.630
4.673
100,500
-0.09(-1.89%)
May 05, 2004
4.937
4.957
4.733
4.763
86,400
-0.17(-3.45%)
May 04, 2004
4.983
5.000
4.890
4.933
81,900
-0.06(-1.27%)
May 03, 2004
4.733
5.077
4.733
4.997
361,200
+0.23(+4.83%)
Apr 30, 2004
4.917
4.917
4.713
4.767
76,800
-0.18(-3.70%)
Apr 29, 2004
4.897
4.990
4.897
4.950
144,300
+0.05(+1.09%)
Apr 28, 2004
5.113
5.113
4.897
4.897
89,100
-0.18(-3.48%)
Apr 27, 2004
5.090
5.117
5.037
5.073
119,700
+0.00(+0.00%)
Apr 26, 2004
5.200
5.213
5.057
5.073
464,700
+0.03(+0.66%)
Apr 23, 2004
4.950
5.040
4.947
5.040
144,000
+0.04(+0.80%)
Apr 22, 2004
4.933
5.017
4.907
5.000
144,000
+0.07(+1.35%)
Apr 21, 2004
4.717
4.933
4.700
4.933
78,000
+0.25(+5.34%)
Apr 20, 2004
4.693
4.733
4.683
4.683
84,600
+0.02(+0.50%)
Apr 19, 2004
4.717
4.717
4.617
4.660
72,000
-0.01(-0.29%)
Apr 16, 2004
4.667
4.710
4.623
4.673
58,800
-0.08(-1.61%)
Apr 15, 2004
4.700
4.763
4.700
4.750
84,300
+0.05(+1.06%)
Apr 14, 2004
4.750
4.757
4.683
4.700
165,900
-0.03(-0.70%)
Apr 13, 2004
4.950
4.950
4.657
4.733
329,700
-0.26(-5.27%)
Apr 12, 2004
5.117
5.117
4.970
4.997
62,100
-0.10(-2.03%)
Apr 08, 2004
5.133
5.133
5.097
5.100
92,400
-0.01(-0.26%)
Apr 07, 2004
5.200
5.200
5.113
5.113
88,500
-0.06(-1.22%)
Apr 06, 2004
5.200
5.200
5.160
5.177
48,300
-0.04(-0.83%)
Apr 05, 2004
5.167
5.267
5.167
5.220
161,400
+0.05(+1.03%)
Apr 02, 2004
5.167
5.183
5.117
5.167
233,400
-0.05(-0.96%)
Apr 01, 2004
5.247
5.247
5.200
5.217
135,900
-0.03(-0.57%)
Mar 31, 2004
5.333
5.333
5.030
5.247
363,900
+0.07(+1.29%)
Mar 30, 2004
5.167
5.200
5.050
5.180
240,000
+0.05(+0.91%)
Mar 29, 2004
4.933
5.133
4.880
5.133
150,600
+0.25(+5.19%)
Mar 26, 2004
4.837
4.900
4.800
4.880
91,500
+0.08(+1.60%)
Mar 25, 2004
4.750
4.833
4.750
4.803
67,200
+0.08(+1.77%)
Mar 24, 2004
4.700
4.803
4.700
4.720
66,300
+0.04(+0.78%)
Mar 23, 2004
4.733
4.790
4.623
4.683
82,200
-0.03(-0.71%)
Mar 22, 2004
4.670
4.740
4.653
4.717
78,600
+0.05(+1.07%)
Mar 19, 2004
4.717
4.717
4.667
4.667
37,800
-0.02(-0.36%)
Mar 18, 2004
4.667
4.707
4.667
4.683
96,000
+0.01(+0.21%)
Mar 17, 2004
4.650
4.713
4.650
4.673
34,500
+0.04(+0.86%)
Mar 16, 2004
4.670
4.670
4.600
4.633
103,200
-0.03(-0.71%)
Mar 15, 2004
4.633
4.693
4.617
4.667
56,100
+0.03(+0.72%)
Mar 12, 2004
4.583
4.667
4.583
4.633
100,500
+0.07(+1.46%)
Mar 11, 2004
4.583
4.650
4.550
4.567
109,800
-0.05(-1.08%)
Mar 10, 2004
4.673
4.673
4.600
4.617
136,500
-0.07(-1.42%)
Mar 09, 2004
4.733
4.733
4.603
4.683
95,400
-0.07(-1.40%)
Mar 08, 2004
4.903
4.903
4.750
4.750
62,400
-0.12(-2.46%)
Mar 05, 2004
4.733
4.900
4.733
4.870
148,500
+0.14(+2.89%)
Mar 04, 2004
4.790
4.790
4.733
4.733
247,200
-0.02(-0.49%)
Mar 03, 2004
4.800
4.803
4.733
4.757
95,700
-0.06(-1.18%)
Mar 02, 2004
4.717
4.817
4.700
4.813
94,800
+0.08(+1.62%)
Mar 01, 2004
4.573
4.750
4.573
4.737
131,400
+0.13(+2.82%)
Feb 27, 2004
4.400
4.667
4.400
4.607
297,900
+0.26(+5.90%)
Feb 26, 2004
4.307
4.373
4.300
4.350
87,900
+0.03(+0.77%)
Feb 25, 2004
4.200
4.330
4.150
4.317
108,300
+0.12(+2.78%)
Feb 24, 2004
4.243
4.277
4.150
4.200
87,600
-0.03(-0.79%)
Feb 23, 2004
4.267
4.267
4.233
4.233
48,000
+0.00(+0.00%)
Feb 20, 2004
4.183
4.283
4.183
4.233
43,200
+0.07(+1.60%)
Feb 19, 2004
4.307
4.310
4.167
4.167
33,600
-0.12(-2.72%)
Feb 18, 2004
4.217
4.313
4.217
4.283
37,800
+0.09(+2.06%)
Feb 17, 2004
4.150
4.200
4.113
4.197
165,600
+0.07(+1.61%)
Feb 13, 2004
4.253
4.267
4.083
4.130
77,400
-0.09(-2.13%)
Feb 12, 2004
4.333
4.357
4.220
4.220
62,700
-0.10(-2.39%)
Feb 11, 2004
4.300
4.383
4.270
4.323
53,400
+0.06(+1.33%)
Feb 10, 2004
4.300
4.333
4.200
4.267
98,700
-0.05(-1.16%)
Feb 09, 2004
4.283
4.330
4.230
4.317
29,700
+0.02(+0.39%)
Feb 06, 2004
4.117
4.310
4.100
4.300
72,300
+0.22(+5.31%)
Feb 05, 2004
4.233
4.233
4.033
4.083
115,200
-0.12(-2.78%)
Feb 04, 2004
4.277
4.300
4.200
4.200
76,200
-0.13(-2.93%)
Feb 03, 2004
4.250
4.350
4.233
4.327
43,800
+0.06(+1.33%)
Feb 02, 2004
4.283
4.367
4.240
4.270
75,000
-0.05(-1.08%)
Jan 30, 2004
4.267
4.327
4.233
4.317
28,500
+0.07(+1.57%)
Jan 29, 2004
4.383
4.387
4.183
4.250
125,100
-0.13(-2.89%)
Jan 28, 2004
4.433
4.450
4.370
4.377
43,200
-0.09(-2.01%)
Jan 27, 2004
4.483
4.540
4.450
4.467
61,500
-0.03(-0.74%)
Jan 26, 2004
4.503
4.533
4.440
4.500
76,800
-0.01(-0.22%)
Jan 23, 2004
4.527
4.537
4.483
4.510
42,600
+0.02(+0.37%)
Jan 22, 2004
4.400
4.533
4.400
4.493
96,600
+0.06(+1.35%)
Jan 21, 2004
4.410
4.433
4.357
4.433
155,700
+0.04(+0.83%)
Jan 20, 2004
4.403
4.410
4.320
4.397
178,500
+0.03(+0.61%)
Jan 16, 2004
4.393
4.393
4.333
4.370
58,200
+0.00(+0.08%)
Jan 15, 2004
4.383
4.400
4.343
4.367
105,900
-0.02(-0.38%)
Jan 14, 2004
4.393
4.413
4.380
4.383
83,400
+0.02(+0.38%)
Jan 13, 2004
4.393
4.397
4.357
4.367
60,000
-0.01(-0.15%)
Jan 12, 2004
4.347
4.373
4.323
4.373
122,700
+0.05(+1.23%)
Jan 09, 2004
4.433
4.433
4.283
4.320
173,700
-0.11(-2.56%)
Jan 08, 2004
4.430
4.460
4.397
4.433
127,800
+0.03(+0.76%)
Jan 07, 2004
4.500
4.500
4.397
4.400
267,000
-0.11(-2.37%)
Jan 06, 2004
4.443
4.523
4.383
4.507
155,400
-0.08(-1.67%)
Jan 05, 2004
4.717
4.720
4.567
4.583
165,300
-0.20(-4.11%)
Jan 02, 2004
4.717
4.790
4.717
4.780
38,700
+0.06(+1.27%)
Dec 31, 2003
4.833
4.837
4.703
4.720
89,100
-0.14(-2.81%)
Dec 30, 2003
4.833
4.863
4.827
4.857
19,200
+0.03(+0.62%)
Dec 29, 2003
4.783
4.833
4.750
4.827
97,800
+0.01(+0.21%)
Dec 26, 2003
4.727
4.817
4.727
4.817
9,600
+0.06(+1.19%)
Dec 24, 2003
4.733
4.767
4.733
4.760
40,200
-0.01(-0.14%)
Dec 23, 2003
4.807
4.810
4.757
4.767
128,700
-0.04(-0.90%)
Dec 22, 2003
4.647
4.790
4.567
4.810
89,700
+0.23(+5.02%)
Dec 19, 2003
4.643
4.643
4.500
4.580
84,000
-0.08(-1.65%)
Dec 18, 2003
4.500
4.657
4.500
4.657
90,600
+0.16(+3.48%)
Dec 17, 2003
4.367
4.533
4.347
4.500
79,500
+0.15(+3.37%)
Dec 16, 2003
4.407
4.483
4.283
4.353
144,600
-0.02(-0.46%)
Dec 15, 2003
4.663
4.663
4.373
4.373
78,600
-0.25(-5.34%)
Dec 12, 2003
4.500
4.613
4.500
4.620
52,200
+0.15(+3.43%)
Dec 11, 2003
4.450
4.517
4.383
4.467
125,400
+0.08(+1.90%)
Dec 10, 2003
4.683
4.683
4.443
4.383
87,000
-0.29(-6.27%)
Dec 09, 2003
4.807
4.807
4.673
4.677
81,300
-0.15(-3.04%)
Dec 08, 2003
4.750
4.837
4.750
4.823
91,500
+0.12(+2.62%)
Dec 05, 2003
4.850
4.860
4.777
4.700
27,900
-0.16(-3.23%)
Dec 04, 2003
4.967
4.967
4.753
4.857
84,300
-0.14(-2.80%)
Dec 03, 2003
4.950
5.083
4.950
4.997
221,100
-0.07(-1.38%)
Dec 02, 2003
5.300
5.317
5.167
5.067
136,800
-0.22(-4.10%)
Dec 01, 2003
5.267
5.527
5.267
5.283
125,100
+0.04(+0.76%)
Nov 28, 2003
5.250
5.317
5.243
5.243
22,800
-0.03(-0.51%)
Nov 26, 2003
5.310
5.317
5.267
5.270
28,500
-0.04(-0.75%)
Nov 25, 2003
5.233
5.350
5.223
5.310
52,200
+0.06(+1.21%)
Nov 24, 2003
4.933
5.250
4.933
5.247
79,800
+0.47(+9.76%)
Nov 21, 2003
4.967
4.990
4.670
4.780
84,600
-0.15(-3.11%)
Nov 20, 2003
4.947
4.967
4.933
4.933
51,000
-0.04(-0.87%)
Nov 19, 2003
4.933
5.000
4.933
4.977
46,800
+0.06(+1.15%)
Nov 18, 2003
5.067
5.067
4.920
4.920
32,100
-0.08(-1.60%)
Nov 17, 2003
5.010
5.023
4.980
5.000
70,800
-0.03(-0.53%)
Nov 14, 2003
5.160
5.160
5.027
5.027
109,200
-0.13(-2.58%)
Nov 13, 2003
5.233
5.233
5.143
5.160
74,100
-0.04(-0.77%)
Nov 12, 2003
5.190
5.203
5.167
5.200
30,300
+0.12(+2.30%)
Nov 11, 2003
5.207
5.207
5.043
5.083
57,600
-0.07(-1.36%)
Nov 10, 2003
5.267
5.267
5.153
5.153
267,900
-0.11(-2.15%)
Nov 07, 2003
5.217
5.260
5.217
5.267
164,700
+0.09(+1.74%)
Nov 06, 2003
5.220
5.220
5.133
5.177
94,800
-0.06(-1.08%)
Nov 05, 2003
5.333
5.250
5.173
5.233
120,600
-0.03(-0.63%)
Nov 04, 2003
5.333
5.337
5.267
5.267
43,830
-0.01(-0.13%)
Nov 03, 2003
5.323
5.323
5.270
5.273
34,800
+0.02(+0.38%)
Oct 31, 2003
5.200
5.290
5.200
5.253
28,800
-0.01(-0.25%)
Oct 30, 2003
5.033
5.333
5.033
5.267
152,700
+0.21(+4.22%)
Oct 29, 2003
5.033
5.067
5.017
5.053
213,300
+0.02(+0.40%)
Oct 28, 2003
5.063
5.073
5.000
5.033
93,300
+0.00(+0.07%)
Oct 27, 2003
5.033
5.050
4.950
5.030
228,900
-0.00(-0.07%)
Oct 24, 2003
5.050
5.080
5.033
5.033
84,000
-0.02(-0.33%)
Oct 23, 2003
5.050
5.173
5.033
5.050
66,600
-0.02(-0.39%)
Oct 22, 2003
5.000
5.233
4.983
5.070
253,200
+0.06(+1.20%)
Oct 21, 2003
5.000
5.023
5.000
5.010
16,200
+0.06(+1.21%)
Oct 20, 2003
4.950
4.990
4.950
4.950
19,200
+0.01(+0.20%)
Oct 17, 2003
4.987
5.000
4.937
4.940
48,900
-0.04(-0.87%)
Oct 16, 2003
4.983
5.000
4.980
4.983
40,200
+0.02(+0.40%)
Oct 15, 2003
4.937
4.943
4.917
4.963
39,600
+0.02(+0.34%)
Oct 14, 2003
4.830
4.947
4.830
4.947
38,400
+0.13(+2.63%)
Oct 13, 2003
4.800
4.820
4.780
4.820
22,800
+0.02(+0.42%)
Oct 10, 2003
4.777
4.800
4.750
4.800
28,800
-0.03(-0.69%)
Oct 09, 2003
4.707
4.833
4.730
4.833
57,300
+0.13(+2.69%)
Oct 08, 2003
4.683
4.717
4.683
4.707
32,100
+0.02(+0.50%)
Oct 07, 2003
4.627
4.683
4.600
4.683
58,200
+0.06(+1.22%)
Oct 06, 2003
4.587
4.587
4.587
4.627
203,100
+0.01(+0.14%)
Oct 03, 2003
4.583
4.633
4.583
4.620
69,300
+0.02(+0.43%)
Oct 02, 2003
4.500
4.600
4.500
4.600
50,100
+0.10(+2.22%)
Oct 01, 2003
4.350
4.500
4.330
4.500
99,000
+0.15(+3.45%)
Sep 30, 2003
4.373
4.373
4.373
4.350
55,200
-0.05(-1.14%)
Sep 29, 2003
4.367
4.400
4.367
4.400
45,900
-0.03(-0.75%)
Sep 26, 2003
4.450
4.520
4.400
4.433
78,600
-0.06(-1.41%)
Sep 25, 2003
4.653
4.653
4.463
4.497
114,300
-0.16(-3.50%)
Sep 24, 2003
4.693
4.693
4.650
4.660
65,400
-0.03(-0.71%)
Sep 23, 2003
4.683
4.693
4.677
4.693
45,000
+0.02(+0.50%)
Sep 22, 2003
4.680
4.687
4.667
4.670
50,100
-0.01(-0.28%)
Sep 19, 2003
4.727
4.727
4.620
4.683
235,500
-0.06(-1.26%)
Sep 18, 2003
4.767
4.777
4.740
4.743
166,200
-0.05(-1.04%)
Sep 17, 2003
4.850
4.850
4.790
4.793
83,700
-0.07(-1.44%)
Sep 16, 2003
4.857
4.893
4.853
4.863
91,800
-0.04(-0.75%)
Sep 15, 2003
4.833
4.900
4.823
4.900
229,500
+0.08(+1.73%)
Sep 12, 2003
4.800
4.833
4.783
4.817
203,700
+0.02(+0.35%)
Sep 11, 2003
4.800
4.850
4.800
4.800
171,900
+0.02(+0.35%)
Sep 10, 2003
4.917
4.933
4.783
4.783
122,100
-0.15(-3.11%)
Sep 09, 2003
5.060
5.067
4.937
4.937
150,300
-0.12(-2.44%)
Sep 08, 2003
5.133
5.133
5.017
5.060
441,900
-0.15(-2.82%)
Sep 05, 2003
5.350
5.350
5.183
5.207
193,200
-0.14(-2.62%)
Sep 04, 2003
5.000
5.367
5.000
5.347
394,800
+0.53(+11.00%)
Sep 03, 2003
4.733
4.833
4.713
4.817
101,400
+0.10(+2.12%)
Sep 02, 2003
4.700
4.733
4.650
4.717
158,700
+0.00(+0.00%)
Aug 29, 2003
4.683
4.733
4.670
4.717
82,800
+0.03(+0.71%)
Aug 28, 2003
4.697
4.733
4.640
4.683
72,900
-0.01(-0.28%)
Aug 27, 2003
4.643
4.700
4.640
4.697
30,300
+0.05(+1.08%)
Aug 26, 2003
4.747
4.747
4.610
4.647
68,700
-0.07(-1.48%)
Aug 25, 2003
4.767
4.767
4.687
4.717
123,300
-0.02(-0.35%)
Aug 22, 2003
4.723
4.797
4.717
4.733
77,400
-0.00(-0.07%)
Aug 21, 2003
4.653
4.750
4.633
4.737
86,700
+0.08(+1.72%)
Aug 20, 2003
4.637
4.657
4.527
4.657
152,700
+0.00(+0.07%)
Aug 19, 2003
4.610
4.653
4.570
4.653
76,200
+0.04(+0.94%)
Aug 18, 2003
4.533
4.613
4.507
4.610
103,800
+0.04(+0.95%)
Aug 15, 2003
4.583
4.640
4.567
4.567
38,400
-0.02(-0.36%)
Aug 14, 2003
4.583
4.583
4.527
4.583
39,300
+0.01(+0.29%)
Aug 13, 2003
4.600
4.600
4.570
4.570
23,100
-0.01(-0.22%)
Aug 12, 2003
4.500
4.583
4.500
4.580
81,900
+0.07(+1.63%)
Aug 11, 2003
4.480
4.507
4.433
4.507
68,700
+0.01(+0.22%)
Aug 08, 2003
4.410
4.527
4.410
4.497
106,200
+0.11(+2.59%)
Aug 07, 2003
4.300
4.410
4.300
4.383
176,400
+0.12(+2.73%)
Aug 06, 2003
4.267
4.300
4.260
4.267
25,500
-0.02(-0.39%)
Aug 05, 2003
4.250
4.290
4.237
4.283
33,300
+0.01(+0.23%)
Aug 04, 2003
4.417
4.417
4.250
4.273
52,200
-0.16(-3.61%)
Aug 01, 2003
4.433
4.450
4.393
4.433
48,000
-0.02(-0.37%)
Jul 31, 2003
4.433
4.513
4.390
4.450
57,900
+0.04(+0.98%)
Jul 30, 2003
4.407
4.417
4.367
4.407
50,400
+0.00(+0.00%)
Jul 29, 2003
4.393
4.407
4.350
4.407
72,900
+0.00(+0.00%)
Jul 28, 2003
4.317
4.450
4.317
4.407
56,400
+0.06(+1.30%)
Jul 25, 2003
4.317
4.367
4.273
4.350
42,600
+0.02(+0.38%)
Jul 24, 2003
4.233
4.333
4.233
4.333
94,500
+0.13(+3.17%)
Jul 23, 2003
4.267
4.267
4.180
4.200
76,800
-0.08(-1.87%)
Jul 22, 2003
4.233
4.310
4.217
4.280
66,300
+0.06(+1.50%)
Jul 21, 2003
4.250
4.250
4.197
4.217
28,500
-0.02(-0.39%)
Jul 18, 2003
4.353
4.357
4.233
4.233
25,200
-0.13(-2.98%)
Jul 17, 2003
4.400
4.430
4.347
4.363
29,700
-0.04(-0.83%)
Jul 16, 2003
4.383
4.433
4.327
4.400
23,400
+0.05(+1.15%)
Jul 15, 2003
4.417
4.453
4.327
4.350
29,700
-0.08(-1.81%)
Jul 14, 2003
4.500
4.583
4.367
4.430
109,800
-0.04(-0.82%)
Jul 11, 2003
4.267
4.467
4.233
4.467
420,300
+0.20(+4.69%)
Jul 10, 2003
4.277
4.300
4.267
4.267
124,800
-0.02(-0.54%)
Jul 09, 2003
4.333
4.353
4.277
4.290
158,100
-0.02(-0.46%)
Jul 08, 2003
4.200
4.350
4.183
4.310
310,200
+0.12(+2.86%)
Jul 07, 2003
4.100
4.213
4.100
4.190
228,300
+0.08(+2.03%)
Jul 03, 2003
4.133
4.167
4.050
4.107
187,200
-0.00(-0.08%)
Jul 02, 2003
4.067
4.150
4.067
4.110
128,700
+0.01(+0.24%)
Jul 01, 2003
4.083
4.150
4.033
4.100
102,000
+0.06(+1.57%)
Jun 30, 2003
4.193
4.207
4.037
4.037
206,700
-0.12(-2.96%)
Jun 27, 2003
4.260
4.260
4.100
4.160
62,400
-0.13(-3.11%)
Jun 26, 2003
4.233
4.343
4.223
4.293
89,700
+0.07(+1.74%)
Jun 25, 2003
4.283
4.287
4.100
4.220
67,800
-0.06(-1.33%)
Jun 24, 2003
4.300
4.343
4.050
4.277
165,900
-0.11(-2.58%)
Jun 23, 2003
4.633
4.633
4.367
4.390
108,900
-0.23(-4.91%)
Jun 20, 2003
4.600
4.663
4.600
4.617
75,000
-0.02(-0.36%)
Jun 19, 2003
4.743
4.753
4.617
4.633
126,300
-0.08(-1.70%)
Jun 18, 2003
4.650
4.800
4.650
4.713
79,500
+0.07(+1.43%)
Jun 17, 2003
4.617
4.647
4.587
4.647
124,200
+0.01(+0.29%)
Jun 16, 2003
4.603
4.667
4.603
4.633
250,800
-0.00(-0.07%)
Jun 13, 2003
4.660
4.667
4.600
4.637
61,800
-0.03(-0.64%)
Jun 12, 2003
4.640
4.667
4.600
4.667
84,000
+0.00(+0.00%)
Jun 11, 2003
4.790
4.817
4.623
4.667
161,100
-0.15(-3.11%)
Jun 10, 2003
4.783
4.880
4.740
4.817
50,700
+0.05(+1.12%)
Jun 09, 2003
4.727
4.767
4.583
4.763
151,500
+0.04(+0.85%)
Jun 06, 2003
4.883
4.970
4.723
4.723
149,400
-0.18(-3.61%)
Jun 05, 2003
4.840
4.940
4.783
4.900
121,800
-0.04(-0.81%)
Jun 04, 2003
4.907
4.967
4.840
4.940
127,800
+0.03(+0.68%)
Jun 03, 2003
4.600
4.907
4.600
4.907
407,100
+0.22(+4.69%)
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.