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
Axt Inc
(NQ:
AXTI
)
3.750
+0.190 (+5.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
1.290
1.290
1.230
1.260
27,022
-0.04(-3.08%)
May 27, 2005
1.280
1.310
1.280
1.300
7,225
+0.00(+0.03%)
May 26, 2005
1.320
1.320
1.280
1.300
25,275
-0.01(-0.79%)
May 25, 2005
1.300
1.330
1.283
1.310
55,250
+0.01(+0.77%)
May 24, 2005
1.274
1.300
1.274
1.300
5,300
+0.00(+0.00%)
May 23, 2005
1.271
1.300
1.270
1.300
3,983
-0.02(-1.52%)
May 20, 2005
1.330
1.330
1.290
1.320
11,150
+0.03(+2.33%)
May 19, 2005
1.260
1.290
1.260
1.290
1,600
+0.04(+3.20%)
May 18, 2005
1.230
1.350
1.230
1.250
19,700
-0.02(-1.57%)
May 17, 2005
1.260
1.310
1.210
1.270
7,800
+0.03(+2.50%)
May 16, 2005
1.240
1.259
1.190
1.239
13,100
-0.04(-3.20%)
May 13, 2005
1.210
1.380
1.200
1.280
26,048
+0.09(+7.56%)
May 12, 2005
1.210
1.270
1.190
1.190
11,660
-0.04(-3.25%)
May 11, 2005
1.200
1.250
1.160
1.230
29,600
+0.01(+0.82%)
May 10, 2005
1.200
1.270
1.200
1.220
32,700
+0.00(+0.00%)
May 09, 2005
1.300
1.310
1.200
1.220
30,081
-0.13(-9.63%)
May 06, 2005
1.290
1.350
1.200
1.350
33,779
+0.11(+8.87%)
May 05, 2005
1.120
1.320
1.110
1.240
54,106
+0.05(+4.20%)
May 04, 2005
1.140
1.200
1.140
1.190
11,200
-0.01(-0.83%)
May 03, 2005
1.190
1.230
1.130
1.200
27,971
-0.06(-4.76%)
May 02, 2005
1.190
1.420
1.190
1.260
52,225
+0.09(+7.69%)
Apr 29, 2005
1.110
1.200
1.110
1.170
12,708
+0.00(+0.00%)
Apr 28, 2005
1.160
1.180
1.100
1.170
21,890
+0.02(+1.74%)
Apr 27, 2005
1.100
1.200
1.100
1.150
22,707
+0.04(+3.60%)
Apr 26, 2005
1.160
1.170
1.100
1.110
38,485
-0.09(-7.50%)
Apr 25, 2005
1.100
1.200
1.100
1.200
10,620
+0.10(+9.09%)
Apr 22, 2005
1.140
1.140
1.100
1.100
37,138
-0.05(-4.35%)
Apr 21, 2005
1.140
1.240
1.140
1.150
23,214
-0.04(-3.36%)
Apr 20, 2005
1.130
1.290
1.130
1.190
26,145
-0.06(-4.49%)
Apr 19, 2005
1.210
1.290
1.110
1.246
35,400
+0.11(+9.30%)
Apr 18, 2005
1.240
1.240
1.100
1.140
27,751
-0.05(-4.20%)
Apr 15, 2005
1.190
1.250
1.100
1.190
20,183
+0.00(+0.00%)
Apr 14, 2005
1.210
1.210
1.180
1.190
11,200
-0.03(-2.38%)
Apr 13, 2005
1.210
1.290
1.200
1.219
13,169
-0.08(-6.23%)
Apr 12, 2005
1.290
1.300
1.250
1.300
4,752
+0.02(+1.56%)
Apr 11, 2005
1.180
1.290
1.154
1.280
17,301
+0.06(+4.92%)
Apr 08, 2005
1.080
1.220
1.080
1.220
16,075
-0.02(-1.61%)
Apr 07, 2005
1.220
1.310
1.220
1.240
31,703
-0.06(-4.62%)
Apr 06, 2005
1.300
1.350
1.270
1.300
18,165
+0.04(+3.17%)
Apr 05, 2005
1.243
1.300
1.200
1.260
14,249
+0.07(+5.88%)
Apr 04, 2005
1.230
1.250
1.190
1.190
11,372
-0.01(-0.83%)
Apr 01, 2005
1.200
1.240
1.160
1.200
10,000
-0.03(-2.44%)
Mar 31, 2005
1.170
1.250
1.170
1.230
9,513
+0.03(+2.50%)
Mar 30, 2005
1.170
1.290
1.130
1.200
25,360
+0.00(+0.00%)
Mar 29, 2005
1.140
1.200
1.100
1.200
40,911
+0.03(+2.65%)
Mar 28, 2005
1.200
1.210
1.140
1.169
25,707
-0.06(-4.96%)
Mar 24, 2005
1.200
1.270
1.150
1.230
41,243
-0.01(-0.81%)
Mar 23, 2005
1.350
1.350
1.210
1.240
14,253
-0.07(-5.34%)
Mar 22, 2005
1.329
1.329
1.270
1.310
14,150
+0.04(+3.15%)
Mar 21, 2005
1.230
1.320
1.230
1.270
25,925
+0.02(+1.60%)
Mar 18, 2005
1.310
1.320
1.220
1.250
63,531
-0.10(-7.41%)
Mar 17, 2005
1.430
1.500
1.300
1.350
36,055
-0.05(-3.57%)
Mar 16, 2005
1.420
1.490
1.360
1.400
23,990
-0.02(-1.41%)
Mar 15, 2005
1.370
1.430
1.370
1.420
4,370
+0.02(+1.43%)
Mar 14, 2005
1.410
1.430
1.360
1.400
9,460
-0.05(-3.38%)
Mar 11, 2005
1.500
1.500
1.420
1.449
36,342
-0.03(-2.09%)
Mar 10, 2005
1.440
1.500
1.420
1.480
28,267
+0.00(+0.00%)
Mar 09, 2005
1.380
1.480
1.343
1.480
19,300
+0.06(+4.23%)
Mar 08, 2005
1.290
1.440
1.290
1.420
93,318
+0.10(+7.58%)
Mar 07, 2005
1.340
1.390
1.300
1.320
24,765
-0.02(-1.49%)
Mar 04, 2005
1.369
1.370
1.310
1.340
27,930
-0.01(-0.74%)
Mar 03, 2005
1.340
1.440
1.260
1.350
16,485
+0.01(+0.75%)
Mar 02, 2005
1.360
1.370
1.310
1.340
18,709
-0.10(-6.94%)
Mar 01, 2005
1.310
1.440
1.310
1.440
10,276
+0.05(+3.60%)
Feb 28, 2005
1.300
1.390
1.300
1.390
8,387
+0.04(+2.96%)
Feb 25, 2005
1.360
1.460
1.320
1.350
18,305
-0.03(-2.10%)
Feb 24, 2005
1.370
1.470
1.360
1.379
32,515
-0.05(-3.57%)
Feb 23, 2005
1.360
1.430
1.360
1.430
12,960
-0.01(-0.69%)
Feb 22, 2005
1.430
1.470
1.390
1.440
19,096
-0.03(-2.04%)
Feb 18, 2005
1.390
1.480
1.390
1.470
11,400
-0.01(-0.61%)
Feb 17, 2005
1.500
1.501
1.390
1.479
28,113
-0.01(-0.67%)
Feb 16, 2005
1.480
1.500
1.450
1.489
13,400
+0.01(+0.61%)
Feb 15, 2005
1.360
1.490
1.360
1.480
39,346
+0.08(+5.71%)
Feb 14, 2005
1.500
1.500
1.330
1.400
20,424
-0.02(-1.34%)
Feb 11, 2005
1.380
1.500
1.380
1.419
43,886
+0.01(+0.64%)
Feb 10, 2005
1.380
1.570
1.380
1.410
75,267
+0.03(+2.17%)
Feb 09, 2005
1.320
1.380
1.320
1.380
14,715
-0.01(-0.72%)
Feb 08, 2005
1.310
1.400
1.310
1.390
23,500
+0.01(+0.72%)
Feb 07, 2005
1.380
1.450
1.300
1.380
25,201
-0.02(-1.43%)
Feb 04, 2005
1.440
1.460
1.350
1.400
7,298
+0.00(+0.00%)
Feb 03, 2005
1.350
1.420
1.350
1.400
26,523
+0.04(+3.02%)
Feb 02, 2005
1.380
1.430
1.340
1.359
36,856
+0.01(+0.67%)
Feb 01, 2005
1.270
1.350
1.210
1.350
41,140
+0.09(+7.14%)
Jan 31, 2005
1.260
1.290
1.210
1.260
24,278
+0.01(+0.80%)
Jan 28, 2005
1.260
1.300
1.200
1.250
35,850
+0.02(+1.63%)
Jan 27, 2005
1.330
1.330
1.230
1.230
26,860
-0.05(-3.91%)
Jan 26, 2005
1.250
1.300
1.180
1.280
118,555
+0.09(+7.56%)
Jan 25, 2005
1.300
1.340
1.140
1.190
158,278
-0.11(-8.46%)
Jan 24, 2005
1.380
1.380
1.290
1.300
72,090
-0.10(-7.14%)
Jan 21, 2005
1.400
1.500
1.370
1.400
31,704
-0.01(-0.64%)
Jan 20, 2005
1.430
1.460
1.400
1.409
32,206
-0.02(-1.47%)
Jan 19, 2005
1.460
1.470
1.390
1.430
39,277
-0.09(-5.86%)
Jan 18, 2005
1.410
1.540
1.410
1.519
19,312
+0.09(+6.30%)
Jan 14, 2005
1.490
1.530
1.410
1.429
27,282
-0.05(-3.45%)
Jan 13, 2005
1.380
1.500
1.380
1.480
22,375
+0.06(+4.30%)
Jan 12, 2005
1.420
1.450
1.380
1.419
13,854
+0.02(+1.36%)
Jan 11, 2005
1.360
1.400
1.360
1.400
39,171
+0.01(+0.72%)
Jan 10, 2005
1.450
1.450
1.370
1.390
23,095
+0.01(+0.72%)
Jan 07, 2005
1.300
1.400
1.300
1.380
35,369
+0.07(+5.34%)
Jan 06, 2005
1.400
1.443
1.300
1.310
47,320
-0.08(-5.69%)
Jan 05, 2005
1.370
1.509
1.370
1.389
23,394
-0.04(-2.80%)
Jan 04, 2005
1.530
1.530
1.400
1.429
80,699
-0.07(-4.73%)
Jan 03, 2005
1.530
1.560
1.490
1.500
29,417
-0.08(-5.06%)
Dec 31, 2004
1.550
1.630
1.490
1.580
91,000
+0.01(+0.64%)
Dec 30, 2004
1.520
1.590
1.500
1.570
65,500
+0.02(+1.29%)
Dec 29, 2004
1.520
1.590
1.520
1.550
42,000
-0.02(-1.21%)
Dec 28, 2004
1.410
1.580
1.410
1.569
61,300
+0.09(+6.09%)
Dec 27, 2004
1.500
1.510
1.450
1.479
86,300
-0.03(-1.99%)
Dec 23, 2004
1.470
1.509
1.450
1.509
92,200
-0.02(-1.37%)
Dec 22, 2004
1.500
1.560
1.370
1.530
162,000
+0.02(+1.32%)
Dec 21, 2004
1.570
1.570
1.500
1.510
164,800
-0.07(-4.37%)
Dec 20, 2004
1.590
1.630
1.560
1.579
58,100
-0.05(-3.13%)
Dec 17, 2004
1.560
1.630
1.560
1.630
40,300
+0.00(+0.00%)
Dec 16, 2004
1.600
1.630
1.561
1.630
26,400
-0.01(-0.61%)
Dec 15, 2004
1.650
1.671
1.600
1.640
103,200
-0.02(-1.15%)
Dec 14, 2004
1.710
1.710
1.630
1.659
68,800
-0.06(-3.55%)
Dec 13, 2004
1.730
1.730
1.650
1.720
52,600
-0.02(-1.09%)
Dec 10, 2004
1.690
1.740
1.650
1.739
34,400
+0.04(+2.54%)
Dec 09, 2004
1.680
1.780
1.660
1.696
39,300
-0.01(-0.82%)
Dec 08, 2004
1.750
1.770
1.700
1.710
42,500
-0.04(-2.29%)
Dec 07, 2004
1.750
1.870
1.750
1.750
62,800
-0.05(-2.78%)
Dec 06, 2004
1.890
1.900
1.750
1.800
106,700
-0.05(-2.70%)
Dec 03, 2004
1.750
1.940
1.690
1.850
152,600
+0.11(+6.32%)
Dec 02, 2004
1.740
1.740
1.650
1.740
108,400
+0.05(+2.96%)
Dec 01, 2004
1.690
1.740
1.650
1.690
62,800
-0.02(-1.17%)
Nov 30, 2004
1.650
1.710
1.630
1.710
32,700
+0.04(+2.40%)
Nov 29, 2004
1.600
1.730
1.590
1.670
191,300
+0.02(+1.21%)
Nov 26, 2004
1.620
1.700
1.620
1.650
62,600
-0.01(-0.60%)
Nov 24, 2004
1.610
1.700
1.610
1.660
18,300
+0.02(+1.22%)
Nov 23, 2004
1.660
1.720
1.600
1.640
33,000
-0.06(-3.53%)
Nov 22, 2004
1.710
1.720
1.650
1.700
11,600
-0.01(-0.58%)
Nov 19, 2004
1.720
1.800
1.650
1.710
23,500
+0.00(+0.00%)
Nov 18, 2004
1.680
1.730
1.650
1.710
16,100
+0.00(+0.00%)
Nov 17, 2004
1.630
1.750
1.630
1.710
12,600
+0.03(+1.79%)
Nov 16, 2004
1.710
1.750
1.620
1.680
27,000
-0.03(-1.75%)
Nov 15, 2004
1.650
1.750
1.650
1.710
26,800
+0.00(+0.00%)
Nov 12, 2004
1.731
1.830
1.600
1.710
53,100
-0.05(-2.84%)
Nov 11, 2004
1.810
1.840
1.700
1.760
7,800
+0.00(+0.00%)
Nov 10, 2004
1.670
1.800
1.660
1.760
14,800
+0.05(+2.92%)
Nov 09, 2004
1.700
1.900
1.600
1.710
119,300
-0.01(-0.58%)
Nov 08, 2004
1.650
1.740
1.610
1.720
27,100
+0.07(+4.24%)
Nov 05, 2004
1.640
1.740
1.570
1.650
26,800
-0.07(-4.07%)
Nov 04, 2004
1.750
1.850
1.600
1.720
45,800
-0.09(-4.97%)
Nov 03, 2004
1.870
1.870
1.750
1.810
14,200
-0.01(-0.55%)
Nov 02, 2004
1.790
1.899
1.760
1.820
10,600
-0.01(-0.55%)
Nov 01, 2004
1.900
1.950
1.730
1.830
74,900
-0.03(-1.61%)
Oct 29, 2004
1.859
1.900
1.760
1.860
31,900
+0.11(+6.29%)
Oct 28, 2004
1.630
1.890
1.630
1.750
49,300
+0.01(+0.57%)
Oct 27, 2004
1.610
1.800
1.600
1.740
29,700
+0.08(+4.82%)
Oct 26, 2004
1.581
1.700
1.540
1.660
36,300
+0.02(+1.22%)
Oct 25, 2004
1.580
1.660
1.540
1.640
23,600
+0.00(+0.00%)
Oct 22, 2004
1.640
1.670
1.610
1.640
20,700
+0.01(+0.61%)
Oct 21, 2004
1.870
1.870
1.560
1.630
38,000
-0.20(-10.93%)
Oct 20, 2004
1.749
1.840
1.610
1.830
40,000
+0.15(+8.93%)
Oct 19, 2004
1.480
1.740
1.480
1.680
90,200
+0.15(+9.80%)
Oct 18, 2004
1.900
1.900
1.490
1.530
111,800
-0.37(-19.47%)
Oct 15, 2004
1.850
1.930
1.830
1.900
7,000
+0.01(+0.53%)
Oct 14, 2004
1.900
1.950
1.850
1.890
50,600
+0.00(+0.00%)
Oct 13, 2004
1.750
1.900
1.650
1.890
31,600
+0.06(+3.28%)
Oct 12, 2004
1.810
1.920
1.750
1.830
21,000
+0.01(+0.55%)
Oct 11, 2004
1.890
1.890
1.800
1.820
40,700
+0.03(+1.73%)
Oct 08, 2004
1.899
1.899
1.650
1.789
42,600
+0.12(+7.13%)
Oct 07, 2004
1.621
2.040
1.621
1.670
78,300
+0.03(+1.83%)
Oct 06, 2004
1.641
1.650
1.560
1.640
25,200
+0.04(+2.50%)
Oct 05, 2004
1.550
1.660
1.550
1.600
28,600
+0.05(+3.23%)
Oct 04, 2004
1.530
1.680
1.500
1.550
31,100
+0.05(+3.33%)
Oct 01, 2004
1.490
1.530
1.430
1.500
21,000
+0.02(+1.35%)
Sep 30, 2004
1.460
1.500
1.450
1.480
42,600
+0.01(+0.68%)
Sep 29, 2004
1.420
1.500
1.420
1.470
16,100
-0.03(-2.00%)
Sep 28, 2004
1.420
1.550
1.420
1.500
25,300
+0.03(+2.04%)
Sep 27, 2004
1.500
1.550
1.419
1.470
19,500
-0.02(-1.34%)
Sep 24, 2004
1.530
1.530
1.450
1.490
6,800
-0.02(-1.32%)
Sep 23, 2004
1.420
1.700
1.410
1.510
62,200
+0.01(+0.67%)
Sep 22, 2004
1.419
1.530
1.419
1.500
34,100
+0.05(+3.45%)
Sep 21, 2004
1.460
1.490
1.450
1.450
10,200
-0.05(-3.33%)
Sep 20, 2004
1.500
1.510
1.460
1.500
3,900
+0.00(+0.00%)
Sep 17, 2004
1.470
1.540
1.470
1.500
23,100
+0.01(+0.74%)
Sep 16, 2004
1.490
1.500
1.390
1.489
35,029
+0.04(+2.69%)
Sep 15, 2004
1.440
1.540
1.420
1.450
41,100
-0.04(-2.68%)
Sep 14, 2004
1.570
1.570
1.440
1.490
55,900
-0.07(-4.49%)
Sep 13, 2004
1.450
1.560
1.430
1.560
66,200
+0.07(+4.70%)
Sep 10, 2004
1.440
1.500
1.420
1.490
40,900
-0.01(-0.67%)
Sep 09, 2004
1.440
1.520
1.420
1.500
44,800
+0.05(+3.45%)
Sep 08, 2004
1.450
1.490
1.370
1.450
42,400
-0.03(-2.03%)
Sep 07, 2004
1.410
1.480
1.410
1.480
2,600
+0.00(+0.00%)
Sep 03, 2004
1.490
1.500
1.410
1.480
33,000
-0.01(-0.67%)
Sep 02, 2004
1.480
1.500
1.390
1.490
6,600
+0.04(+2.76%)
Sep 01, 2004
1.420
1.500
1.400
1.450
7,900
-0.02(-1.36%)
Aug 31, 2004
1.500
1.500
1.370
1.470
76,600
-0.02(-1.34%)
Aug 30, 2004
1.470
1.500
1.470
1.490
26,500
+0.03(+2.05%)
Aug 27, 2004
1.500
1.502
1.430
1.460
68,700
+0.01(+0.69%)
Aug 26, 2004
1.460
1.520
1.370
1.450
28,100
+0.00(+0.00%)
Aug 25, 2004
1.340
1.530
1.280
1.450
155,400
+0.05(+3.57%)
Aug 24, 2004
1.370
1.471
1.260
1.400
79,200
+0.04(+2.94%)
Aug 23, 2004
1.200
1.390
1.200
1.360
149,100
+0.16(+13.33%)
Aug 20, 2004
1.210
1.210
1.170
1.200
17,100
+0.02(+1.69%)
Aug 19, 2004
1.200
1.230
1.150
1.180
84,700
-0.02(-1.67%)
Aug 18, 2004
1.200
1.210
1.160
1.200
24,600
+0.00(+0.00%)
Aug 17, 2004
1.160
1.210
1.160
1.200
10,300
+0.02(+1.69%)
Aug 16, 2004
1.150
1.240
1.150
1.180
15,900
+0.00(+0.00%)
Aug 13, 2004
1.140
1.220
1.080
1.180
37,700
+0.04(+3.51%)
Aug 12, 2004
1.290
1.290
1.050
1.140
113,200
-0.02(-1.72%)
Aug 11, 2004
1.290
1.300
1.150
1.160
90,100
-0.14(-10.77%)
Aug 10, 2004
1.200
1.320
1.190
1.300
125,300
+0.13(+11.11%)
Aug 09, 2004
1.190
1.270
1.130
1.170
49,200
-0.02(-1.68%)
Aug 06, 2004
1.160
1.230
1.150
1.190
31,900
-0.04(-3.25%)
Aug 05, 2004
1.200
1.250
1.190
1.230
56,200
-0.02(-1.60%)
Aug 04, 2004
1.200
1.280
1.200
1.250
47,700
+0.02(+1.63%)
Aug 03, 2004
1.300
1.300
1.180
1.230
56,401
-0.05(-3.91%)
Aug 02, 2004
1.350
1.350
1.250
1.280
81,300
-0.01(-0.78%)
Jul 30, 2004
1.290
1.290
1.230
1.290
70,200
-0.01(-0.77%)
Jul 29, 2004
1.360
1.400
1.270
1.300
54,800
-0.05(-3.70%)
Jul 28, 2004
1.420
1.420
1.220
1.350
101,600
-0.09(-6.25%)
Jul 27, 2004
1.440
1.450
1.410
1.440
66,200
+0.00(+0.00%)
Jul 26, 2004
1.480
1.530
1.410
1.440
19,500
-0.07(-4.64%)
Jul 23, 2004
1.500
1.560
1.470
1.510
32,100
+0.01(+0.67%)
Jul 22, 2004
1.530
1.660
1.460
1.500
71,000
-0.15(-9.09%)
Jul 21, 2004
1.700
1.700
1.550
1.650
19,000
-0.05(-2.94%)
Jul 20, 2004
1.600
1.700
1.530
1.700
69,600
+0.12(+7.59%)
Jul 19, 2004
1.620
1.710
1.580
1.580
46,400
-0.14(-8.14%)
Jul 16, 2004
1.710
1.850
1.650
1.720
130,200
+0.00(+0.00%)
Jul 15, 2004
1.750
1.830
1.720
1.720
23,900
-0.03(-1.71%)
Jul 14, 2004
1.780
1.780
1.720
1.750
23,800
-0.03(-1.69%)
Jul 13, 2004
1.820
1.840
1.720
1.780
36,600
-0.01(-0.56%)
Jul 12, 2004
1.790
1.820
1.780
1.790
54,300
-0.03(-1.65%)
Jul 09, 2004
1.820
1.820
1.800
1.820
40,800
-0.01(-0.55%)
Jul 08, 2004
1.840
1.900
1.770
1.830
47,300
-0.06(-3.17%)
Jul 07, 2004
1.820
1.900
1.820
1.890
77,700
+0.03(+1.61%)
Jul 06, 2004
1.950
1.950
1.810
1.860
88,500
-0.10(-5.10%)
Jul 02, 2004
1.950
1.970
1.950
1.960
21,400
+0.01(+0.51%)
Jul 01, 2004
1.950
1.970
1.930
1.950
18,400
-0.01(-0.51%)
Jun 30, 2004
1.970
2.010
1.950
1.960
28,200
-0.03(-1.51%)
Jun 29, 2004
1.970
2.020
1.970
1.990
11,000
+0.03(+1.53%)
Jun 28, 2004
2.020
2.020
1.950
1.960
17,800
-0.01(-0.51%)
Jun 25, 2004
1.950
2.030
1.950
1.970
13,000
+0.00(+0.00%)
Jun 24, 2004
1.950
1.990
1.940
1.970
80,500
+0.02(+1.03%)
Jun 23, 2004
1.830
1.980
1.730
1.950
155,300
+0.07(+3.72%)
Jun 22, 2004
1.850
1.880
1.850
1.880
72,400
-0.02(-1.05%)
Jun 21, 2004
1.870
1.930
1.870
1.900
40,000
-0.05(-2.56%)
Jun 18, 2004
1.900
1.980
1.870
1.950
165,100
+0.00(+0.00%)
Jun 17, 2004
1.930
1.950
1.880
1.950
98,700
-0.05(-2.50%)
Jun 16, 2004
2.040
2.070
1.970
2.000
78,000
-0.09(-4.31%)
Jun 15, 2004
1.970
2.110
1.950
2.090
46,200
+0.09(+4.50%)
Jun 14, 2004
2.060
2.130
1.900
2.000
81,300
-0.11(-5.21%)
Jun 10, 2004
2.200
2.230
2.110
2.110
32,900
-0.16(-7.05%)
Jun 09, 2004
2.300
2.300
2.180
2.270
21,200
-0.05(-2.16%)
Jun 08, 2004
2.260
2.320
2.260
2.320
9,100
+0.02(+0.87%)
Jun 07, 2004
2.350
2.350
2.170
2.300
54,600
-0.02(-0.86%)
Jun 04, 2004
2.260
2.320
2.170
2.320
31,700
+0.10(+4.50%)
Jun 03, 2004
2.160
2.260
2.160
2.220
19,600
-0.01(-0.45%)
Jun 02, 2004
2.270
2.290
2.160
2.230
46,000
+0.03(+1.36%)
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.