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
Omega Healthcare Investors
(NY:
OHI
)
32.14
-0.43 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
1.394
1.451
1.387
1.438
269,570
+0.05(+3.66%)
May 29, 2003
1.370
1.390
1.363
1.387
268,979
+0.03(+2.50%)
May 28, 2003
1.303
1.360
1.303
1.353
322,775
+0.08(+6.67%)
May 27, 2003
1.187
1.269
1.187
1.269
204,247
+0.08(+6.84%)
May 23, 2003
1.177
1.201
1.160
1.187
140,992
+0.00(+0.00%)
May 22, 2003
1.184
1.198
1.154
1.187
103,453
+0.02(+1.45%)
May 21, 2003
1.174
1.201
1.167
1.171
147,790
-0.02(-1.42%)
May 20, 2003
1.167
1.235
1.167
1.187
133,307
+0.02(+1.74%)
May 19, 2003
1.133
1.218
1.133
1.167
191,832
+0.02(+1.47%)
May 16, 2003
1.252
1.262
1.150
1.150
192,128
-0.08(-6.59%)
May 15, 2003
1.303
1.319
1.204
1.231
172,324
-0.09(-6.90%)
May 14, 2003
1.330
1.336
1.279
1.323
135,376
-0.00(-0.26%)
May 13, 2003
1.289
1.333
1.289
1.326
169,368
+0.03(+2.08%)
May 12, 2003
1.181
1.303
1.164
1.299
346,126
+0.14(+11.63%)
May 09, 2003
1.167
1.167
1.127
1.164
219,026
+0.02(+1.78%)
May 08, 2003
1.008
1.181
1.001
1.144
443,963
+0.14(+13.42%)
May 07, 2003
1.015
1.035
1.008
1.008
130,056
-0.02(-2.29%)
May 06, 2003
1.015
1.035
1.001
1.032
180,009
+0.01(+1.33%)
May 05, 2003
1.049
1.056
1.012
1.018
102,566
-0.01(-1.31%)
May 02, 2003
0.9913
1.066
0.9743
1.032
172,324
+0.04(+4.10%)
May 01, 2003
0.9202
1.015
0.9202
0.9913
235,283
+0.06(+6.93%)
Apr 30, 2003
0.8796
0.9270
0.8796
0.9270
106,705
+0.04(+4.58%)
Apr 29, 2003
0.8762
0.9101
0.8762
0.8864
60,298
+0.02(+2.75%)
Apr 28, 2003
0.8864
0.9033
0.8627
0.8627
228,780
-0.01(-1.54%)
Apr 25, 2003
0.8965
0.8999
0.8627
0.8762
131,533
-0.02(-2.26%)
Apr 24, 2003
0.9067
0.9101
0.8492
0.8965
132,716
+0.01(+0.76%)
Apr 23, 2003
0.8830
0.9101
0.8593
0.8898
197,744
+0.04(+4.78%)
Apr 22, 2003
0.8187
0.8695
0.8187
0.8492
146,017
+0.02(+2.87%)
Apr 21, 2003
0.8018
0.8289
0.7984
0.8255
216,365
+0.02(+2.52%)
Apr 17, 2003
0.8086
0.8120
0.7950
0.8052
88,674
+0.01(+0.85%)
Apr 16, 2003
0.8120
0.8289
0.7950
0.7984
133,307
-0.01(-1.67%)
Apr 15, 2003
0.8187
0.8187
0.7747
0.8120
169,959
-0.01(-1.64%)
Apr 14, 2003
0.8120
0.8458
0.7950
0.8255
102,862
+0.03(+3.83%)
Apr 11, 2003
0.7984
0.8120
0.7849
0.7950
68,279
+0.00(+0.43%)
Apr 10, 2003
0.7477
0.7950
0.7477
0.7917
133,307
+0.02(+2.63%)
Apr 09, 2003
0.8153
0.8255
0.7612
0.7714
225,824
-0.04(-5.00%)
Apr 08, 2003
0.8120
0.8221
0.8018
0.8120
42,859
+0.00(+0.42%)
Apr 07, 2003
0.8289
0.8695
0.8018
0.8086
106,113
-0.04(-4.40%)
Apr 04, 2003
0.8187
0.8898
0.8187
0.8458
206,316
+0.02(+2.46%)
Apr 03, 2003
0.8289
0.8323
0.8120
0.8255
148,677
+0.00(+0.41%)
Apr 02, 2003
0.7646
0.8221
0.7646
0.8221
167,299
+0.04(+5.65%)
Apr 01, 2003
0.7849
0.8018
0.7714
0.7781
94,290
+0.00(+0.00%)
Mar 31, 2003
0.7646
0.8086
0.7646
0.7781
126,509
+0.01(+0.88%)
Mar 28, 2003
0.8120
0.8187
0.7680
0.7714
172,324
-0.05(-5.79%)
Mar 27, 2003
0.8120
0.8255
0.7984
0.8187
136,263
-0.00(-0.41%)
Mar 26, 2003
0.7950
0.8424
0.7883
0.8221
347,013
-0.01(-0.82%)
Mar 25, 2003
0.7917
0.8424
0.7883
0.8289
118,528
+0.03(+3.81%)
Mar 24, 2003
0.7781
0.8289
0.7714
0.7984
178,531
-0.01(-1.67%)
Mar 21, 2003
0.8120
0.8458
0.7950
0.8120
231,145
-0.01(-1.64%)
Mar 20, 2003
0.8120
0.8458
0.8052
0.8255
120,597
+0.00(+0.00%)
Mar 19, 2003
0.7950
0.8255
0.7781
0.8255
146,608
+0.01(+0.83%)
Mar 18, 2003
0.8289
0.8458
0.7883
0.8187
113,503
-0.02(-2.42%)
Mar 17, 2003
0.7714
0.8898
0.7714
0.8390
109,660
+0.03(+4.20%)
Mar 14, 2003
0.8018
0.8526
0.8018
0.8052
277,846
-0.00(-0.42%)
Mar 13, 2003
0.8120
0.8424
0.7883
0.8086
105,227
+0.01(+1.27%)
Mar 12, 2003
0.8018
0.8018
0.7714
0.7984
113,799
-0.00(-0.42%)
Mar 11, 2003
0.8458
0.8526
0.7781
0.8018
124,144
-0.02(-2.07%)
Mar 10, 2003
0.8120
0.8187
0.7714
0.8187
122,370
+0.04(+4.76%)
Mar 07, 2003
0.7781
0.9135
0.7646
0.7815
141,879
-0.03(-3.75%)
Mar 06, 2003
0.8492
0.8627
0.7680
0.8120
180,896
-0.04(-4.76%)
Mar 05, 2003
0.8965
0.8999
0.8492
0.8526
115,572
-0.06(-6.67%)
Mar 04, 2003
0.9033
0.9236
0.8999
0.9135
33,696
-0.02(-1.82%)
Mar 03, 2003
0.9473
0.9574
0.9135
0.9304
64,436
-0.02(-2.14%)
Feb 28, 2003
0.9642
0.9913
0.9338
0.9507
122,962
+0.00(+0.36%)
Feb 27, 2003
0.9473
1.028
0.9338
0.9473
316,272
+0.00(+0.00%)
Feb 26, 2003
0.9304
0.9710
0.9168
0.9473
90,743
+0.00(+0.00%)
Feb 25, 2003
0.9135
0.9743
0.8999
0.9473
165,821
+0.01(+1.45%)
Feb 24, 2003
0.9811
0.9879
0.9304
0.9338
152,520
-0.02(-2.47%)
Feb 21, 2003
0.8898
1.008
0.8898
0.9574
213,705
+0.03(+3.66%)
Feb 20, 2003
0.8559
0.9642
0.8526
0.9236
164,047
+0.07(+7.91%)
Feb 19, 2003
0.8526
0.8729
0.8526
0.8559
54,682
-0.01(-0.78%)
Feb 18, 2003
0.8627
0.8762
0.8458
0.8627
66,210
+0.02(+2.41%)
Feb 14, 2003
0.8492
0.8762
0.8390
0.8424
123,553
-0.02(-1.97%)
Feb 13, 2003
0.8526
0.8965
0.8289
0.8593
190,945
-0.01(-0.78%)
Feb 12, 2003
0.8593
0.8762
0.8458
0.8661
90,448
+0.00(+0.00%)
Feb 11, 2003
0.8729
0.8762
0.8390
0.8661
159,318
-0.00(-0.39%)
Feb 10, 2003
0.8661
0.8830
0.8323
0.8695
217,252
+0.00(+0.00%)
Feb 07, 2003
0.8932
0.9135
0.8695
0.8695
189,763
-0.02(-1.91%)
Feb 06, 2003
0.9135
0.9304
0.8864
0.8864
125,326
-0.03(-3.68%)
Feb 05, 2003
0.9135
0.9473
0.9135
0.9202
106,113
-0.02(-1.81%)
Feb 04, 2003
0.9439
0.9439
0.9168
0.9371
122,666
+0.00(+0.36%)
Feb 03, 2003
0.9135
0.9439
0.9135
0.9338
60,594
+0.01(+0.73%)
Jan 31, 2003
0.9304
0.9371
0.9067
0.9270
103,749
+0.01(+1.48%)
Jan 30, 2003
0.9473
0.9473
0.8965
0.9135
90,448
-0.04(-4.59%)
Jan 29, 2003
0.9135
0.9574
0.8965
0.9574
65,619
+0.01(+1.07%)
Jan 28, 2003
0.9405
0.9473
0.8796
0.9473
200,404
+0.03(+2.94%)
Jan 27, 2003
0.9270
0.9540
0.8830
0.9202
163,161
+0.01(+0.74%)
Jan 24, 2003
0.9642
0.9811
0.9101
0.9135
283,758
-0.04(-3.91%)
Jan 23, 2003
0.9946
0.9946
0.9304
0.9507
493,917
+0.01(+1.08%)
Jan 22, 2003
0.9946
1.035
0.9304
0.9405
479,729
-0.06(-6.40%)
Jan 21, 2003
1.056
1.066
0.9913
1.005
459,038
-0.05(-5.11%)
Jan 17, 2003
1.133
1.133
0.9135
1.059
1,693,388
-0.07(-6.57%)
Jan 16, 2003
1.150
1.167
1.130
1.133
294,103
-0.02(-1.47%)
Jan 15, 2003
1.150
1.171
1.150
1.150
201,882
-0.02(-1.45%)
Jan 14, 2003
1.164
1.225
1.160
1.167
625,746
-0.03(-2.54%)
Jan 13, 2003
1.242
1.242
1.171
1.198
167,890
+0.02(+2.02%)
Jan 10, 2003
1.313
1.313
1.167
1.174
747,230
-0.15(-11.03%)
Jan 09, 2003
1.255
1.326
1.255
1.319
146,017
+0.06(+5.12%)
Jan 08, 2003
1.242
1.265
1.228
1.255
92,812
-0.00(-0.27%)
Jan 07, 2003
1.191
1.265
1.191
1.259
235,578
-0.01(-0.54%)
Jan 06, 2003
1.235
1.275
1.235
1.265
78,329
+0.02(+1.63%)
Jan 03, 2003
1.218
1.262
1.218
1.245
61,185
+0.04(+3.66%)
Jan 02, 2003
1.292
1.292
1.184
1.201
202,473
-0.06(-5.08%)
Dec 31, 2002
1.167
1.269
1.167
1.265
226,120
+0.11(+9.68%)
Dec 30, 2002
1.154
1.174
1.137
1.154
271,344
-0.01(-1.16%)
Dec 27, 2002
1.157
1.177
1.157
1.167
68,870
+0.02(+2.07%)
Dec 26, 2002
1.150
1.201
1.137
1.144
152,815
-0.01(-0.59%)
Dec 24, 2002
1.133
1.157
1.100
1.150
141,879
+0.00(+0.00%)
Dec 23, 2002
1.194
1.194
1.116
1.150
269,570
-0.05(-4.23%)
Dec 20, 2002
1.184
1.231
1.184
1.201
129,169
-0.02(-1.39%)
Dec 19, 2002
1.218
1.235
1.184
1.218
215,479
+0.00(+0.00%)
Dec 18, 2002
1.221
1.269
1.218
1.218
198,926
-0.03(-2.70%)
Dec 17, 2002
1.235
1.255
1.228
1.252
105,522
-0.01(-0.54%)
Dec 16, 2002
1.248
1.259
1.218
1.259
138,627
+0.01(+0.81%)
Dec 13, 2002
1.231
1.336
1.221
1.248
119,119
-0.02(-1.34%)
Dec 12, 2002
1.269
1.279
1.238
1.265
125,031
+0.01(+0.54%)
Dec 11, 2002
1.235
1.269
1.235
1.259
91,039
+0.01(+1.09%)
Dec 10, 2002
1.218
1.279
1.204
1.245
246,810
+0.01(+0.82%)
Dec 09, 2002
1.259
1.259
1.191
1.235
222,573
-0.02(-1.88%)
Dec 06, 2002
1.306
1.316
1.245
1.259
133,307
-0.05(-4.12%)
Dec 05, 2002
1.319
1.336
1.306
1.313
65,619
+0.01(+0.78%)
Dec 04, 2002
1.353
1.360
1.286
1.303
111,729
-0.06(-4.23%)
Dec 03, 2002
1.255
1.374
1.235
1.360
324,548
+0.10(+8.36%)
Dec 02, 2002
1.208
1.259
1.208
1.255
294,399
+0.05(+3.92%)
Nov 29, 2002
1.215
1.248
1.204
1.208
65,028
-0.03(-2.72%)
Nov 27, 2002
1.248
1.252
1.201
1.242
192,719
-0.01(-0.54%)
Nov 26, 2002
1.252
1.286
1.191
1.248
153,998
-0.03(-2.64%)
Nov 25, 2002
1.252
1.282
1.208
1.282
305,040
+0.02(+1.61%)
Nov 22, 2002
1.252
1.289
1.235
1.262
113,207
+0.00(+0.27%)
Nov 21, 2002
1.265
1.279
1.204
1.259
223,459
+0.01(+0.54%)
Nov 20, 2002
1.201
1.292
1.194
1.252
263,067
-0.02(-1.60%)
Nov 19, 2002
1.218
1.286
1.218
1.272
281,393
-0.03(-2.34%)
Nov 18, 2002
1.353
1.353
1.218
1.303
548,304
-0.06(-4.70%)
Nov 15, 2002
1.387
1.390
1.357
1.367
90,152
-0.04(-2.65%)
Nov 14, 2002
1.367
1.414
1.353
1.404
183,851
+0.02(+1.22%)
Nov 13, 2002
1.421
1.462
1.360
1.387
73,304
-0.05(-3.53%)
Nov 12, 2002
1.421
1.468
1.414
1.438
41,972
+0.02(+1.67%)
Nov 11, 2002
1.407
1.448
1.407
1.414
60,889
+0.01(+0.48%)
Nov 08, 2002
1.421
1.445
1.377
1.407
104,044
-0.03(-2.12%)
Nov 07, 2002
1.418
1.468
1.360
1.438
120,597
+0.00(+0.24%)
Nov 06, 2002
1.472
1.502
1.401
1.434
209,567
-0.03(-1.85%)
Nov 05, 2002
1.455
1.472
1.421
1.462
90,152
+0.00(+0.23%)
Nov 04, 2002
1.506
1.506
1.357
1.458
239,716
-0.03(-1.82%)
Nov 01, 2002
1.577
1.577
1.458
1.485
187,103
-0.09(-5.79%)
Oct 31, 2002
1.580
1.604
1.556
1.577
120,301
+0.00(+0.21%)
Oct 30, 2002
1.553
1.587
1.526
1.573
54,978
+0.02(+1.31%)
Oct 29, 2002
1.526
1.553
1.522
1.553
110,547
+0.06(+3.85%)
Oct 28, 2002
1.539
1.573
1.492
1.495
86,309
-0.07(-4.54%)
Oct 25, 2002
1.478
1.573
1.478
1.566
278,142
+0.09(+5.95%)
Oct 24, 2002
1.438
1.519
1.438
1.478
63,550
+0.04(+2.82%)
Oct 23, 2002
1.482
1.482
1.387
1.438
82,171
-0.04(-2.97%)
Oct 22, 2002
1.441
1.522
1.438
1.482
132,420
+0.03(+2.10%)
Oct 21, 2002
1.482
1.516
1.451
1.451
107,296
-0.01(-0.92%)
Oct 18, 2002
1.489
1.509
1.428
1.465
140,105
-0.04(-2.70%)
Oct 17, 2002
1.407
1.519
1.407
1.506
69,166
+0.11(+8.01%)
Oct 16, 2002
1.482
1.485
1.394
1.394
71,826
-0.06(-4.19%)
Oct 15, 2002
1.472
1.516
1.370
1.455
223,755
+0.00(+0.00%)
Oct 14, 2002
1.421
1.455
1.421
1.455
66,210
+0.02(+1.65%)
Oct 11, 2002
1.411
1.455
1.404
1.431
192,128
-0.01(-0.94%)
Oct 10, 2002
1.404
1.522
1.404
1.445
298,537
+0.03(+2.15%)
Oct 09, 2002
1.455
1.455
1.404
1.414
535,889
-0.10(-6.90%)
Oct 08, 2002
1.495
1.590
1.286
1.519
1,201,244
-0.12(-7.23%)
Oct 07, 2002
1.759
1.759
1.560
1.637
765,261
-0.28(-14.49%)
Oct 04, 2002
1.959
1.959
1.895
1.915
60,889
-0.04(-2.25%)
Oct 03, 2002
1.898
1.962
1.881
1.959
142,766
+0.03(+1.40%)
Oct 02, 2002
1.945
2.010
1.928
1.932
116,163
-0.04(-2.23%)
Oct 01, 2002
1.942
1.976
1.932
1.976
154,293
+0.04(+2.10%)
Sep 30, 2002
1.928
1.942
1.827
1.935
152,815
-0.01(-0.69%)
Sep 27, 2002
1.928
1.993
1.928
1.949
133,602
+0.00(+0.17%)
Sep 26, 2002
1.864
1.962
1.864
1.945
196,561
+0.08(+4.36%)
Sep 25, 2002
1.776
1.928
1.776
1.864
248,288
+0.12(+6.78%)
Sep 24, 2002
1.742
1.817
1.729
1.746
87,787
-0.01(-0.77%)
Sep 23, 2002
1.742
1.786
1.725
1.759
119,710
+0.03(+1.76%)
Sep 20, 2002
1.725
1.749
1.692
1.729
199,517
+0.01(+0.59%)
Sep 19, 2002
1.725
1.793
1.698
1.719
101,975
+0.00(+0.20%)
Sep 18, 2002
1.702
1.783
1.692
1.715
73,304
+0.01(+0.40%)
Sep 17, 2002
1.800
1.800
1.695
1.708
117,345
-0.06(-3.26%)
Sep 16, 2002
1.776
1.776
1.725
1.766
90,448
-0.03(-1.88%)
Sep 13, 2002
1.695
1.800
1.692
1.800
73,304
+0.09(+5.35%)
Sep 12, 2002
1.692
1.715
1.692
1.708
104,635
+0.02(+1.00%)
Sep 11, 2002
1.692
1.742
1.692
1.692
67,688
-0.02(-1.38%)
Sep 10, 2002
1.769
1.769
1.692
1.715
58,229
-0.06(-3.24%)
Sep 09, 2002
1.739
1.773
1.692
1.773
3,133,167
+0.05(+2.74%)
Sep 06, 2002
1.692
1.732
1.692
1.725
96,950
+0.04(+2.20%)
Sep 05, 2002
1.742
1.763
1.688
1.688
82,762
-0.05(-3.11%)
Sep 04, 2002
1.675
1.742
1.675
1.742
190,354
+0.10(+6.19%)
Sep 03, 2002
1.725
1.749
1.539
1.641
270,161
-0.10(-5.83%)
Aug 30, 2002
1.817
1.827
1.729
1.742
78,033
-0.07(-3.74%)
Aug 29, 2002
1.861
1.881
1.786
1.810
3,901,680
-0.02(-0.93%)
Aug 28, 2002
1.864
1.884
1.827
1.827
98,724
-0.06(-3.23%)
Aug 27, 2002
1.959
1.979
1.861
1.888
154,293
-0.07(-3.63%)
Aug 26, 2002
1.793
1.959
1.790
1.959
205,429
+0.16(+8.83%)
Aug 23, 2002
1.837
1.837
1.776
1.800
123,553
-0.04(-2.39%)
Aug 22, 2002
1.837
1.857
1.793
1.844
94,586
-0.01(-0.73%)
Aug 21, 2002
1.854
1.861
1.776
1.857
156,067
+0.00(+0.18%)
Aug 20, 2002
1.928
1.996
1.759
1.854
381,004
-0.14(-6.80%)
Aug 16, 2002
1.962
1.993
1.928
1.989
97,246
+0.00(+0.17%)
Aug 15, 2002
2.030
2.033
1.945
1.986
114,390
-0.02(-1.01%)
Aug 14, 2002
1.945
2.060
1.945
2.006
127,395
+0.08(+4.03%)
Aug 13, 2002
1.955
2.060
1.928
1.928
289,374
+0.01(+0.35%)
Aug 12, 2002
1.928
1.939
1.918
1.922
72,417
-0.12(-5.96%)
Aug 07, 2002
2.030
2.043
1.915
2.043
57,638
+0.01(+0.67%)
Aug 06, 2002
1.911
2.054
1.911
2.030
131,829
+0.15(+7.72%)
Aug 05, 2002
1.911
1.911
1.878
1.884
213,705
-0.06(-3.13%)
Aug 02, 2002
2.043
2.064
1.895
1.945
329,573
-0.10(-5.12%)
Aug 01, 2002
2.165
2.165
2.030
2.050
118,528
-0.06(-3.04%)
Jul 31, 2002
2.108
2.128
2.047
2.114
102,566
+0.04(+1.96%)
Jul 30, 2002
2.047
2.098
1.945
2.074
94,881
+0.01(+0.49%)
Jul 29, 2002
1.895
2.074
1.895
2.064
243,559
+0.17(+9.12%)
Jul 26, 2002
1.824
1.945
1.813
1.891
197,744
+0.06(+3.52%)
Jul 25, 2002
2.030
2.030
1.759
1.827
404,355
-0.20(-10.00%)
Jul 24, 2002
1.817
2.030
1.624
2.030
683,385
+0.18(+9.69%)
Jul 23, 2002
1.847
1.922
1.692
1.851
545,348
-0.03(-1.44%)
Jul 22, 2002
2.067
2.098
1.742
1.878
941,132
-0.19(-9.31%)
Jul 19, 2002
2.216
2.216
2.070
2.070
326,322
-0.22(-9.47%)
Jul 17, 2002
2.385
2.385
2.165
2.287
308,883
+0.14(+6.29%)
Jul 12, 2002
2.368
2.385
2.118
2.152
545,644
-0.22(-9.14%)
Jul 11, 2002
2.334
2.368
2.267
2.368
352,037
+0.03(+1.30%)
Jul 10, 2002
2.267
2.361
2.199
2.338
299,128
+0.07(+3.13%)
Jul 09, 2002
2.250
2.267
2.250
2.267
244,741
+0.02(+0.75%)
Jul 08, 2002
2.179
2.250
2.179
2.250
333,120
+0.07(+3.26%)
Jul 05, 2002
2.114
2.216
2.114
2.179
1,921,281
+0.03(+1.42%)
Jul 04, 2002
2.199
2.280
2.047
2.148
943,201
+0.00(+0.00%)
Jul 03, 2002
2.199
2.280
2.047
2.148
943,201
-0.18(-7.84%)
Jul 02, 2002
2.517
2.554
2.236
2.331
813,145
-0.22(-8.62%)
Jul 01, 2002
2.564
2.564
2.453
2.551
321,593
-0.01(-0.53%)
Jun 28, 2002
2.548
2.591
2.409
2.564
1,540,868
-0.01(-0.39%)
Jun 27, 2002
2.348
2.575
2.331
2.575
671,857
+0.24(+10.29%)
Jun 26, 2002
2.375
2.375
2.317
2.334
298,242
-0.04(-1.57%)
Jun 25, 2002
2.368
2.419
2.365
2.372
414,110
-0.10(-4.10%)
Jun 21, 2002
2.487
2.504
2.470
2.473
425,342
-0.01(-0.54%)
Jun 20, 2002
2.422
2.500
2.422
2.487
484,163
+0.05(+2.23%)
Jun 19, 2002
2.470
2.504
2.426
2.432
552,146
-0.05(-2.04%)
Jun 18, 2002
2.365
2.487
2.324
2.483
795,115
+0.12(+5.16%)
Jun 17, 2002
2.365
2.368
2.294
2.361
243,559
+0.00(+0.00%)
Jun 14, 2002
2.165
2.361
2.152
2.361
304,449
+0.13(+5.76%)
Jun 12, 2002
2.267
2.284
2.165
2.233
207,202
-0.03(-1.35%)
Jun 11, 2002
2.216
2.263
2.152
2.263
257,747
+0.06(+2.92%)
Jun 10, 2002
2.108
2.199
2.084
2.199
256,269
+0.06(+2.85%)
Jun 07, 2002
2.165
2.169
2.114
2.138
265,136
-0.04(-2.02%)
Jun 06, 2002
2.121
2.199
2.118
2.182
540,619
-0.05(-2.42%)
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.