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
Ebix Inc
(NQ:
EBIX
)
1.160
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 27, 2023
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
1.255
1.288
1.255
1.281
13,513
-0.00(-0.38%)
May 27, 2005
1.286
1.286
1.286
1.286
0
+0.00(+0.00%)
May 26, 2005
1.230
1.286
1.230
1.286
3,048
+0.01(+0.54%)
May 25, 2005
1.279
1.279
1.279
1.279
3,048
+0.00(+0.00%)
May 24, 2005
1.270
1.279
1.259
1.279
37,594
+0.00(+0.00%)
May 23, 2005
1.214
1.292
1.214
1.279
21,490
-0.02(-1.81%)
May 20, 2005
1.147
1.303
1.147
1.303
10,079
+0.13(+11.26%)
May 19, 2005
1.132
1.181
1.132
1.171
19,590
-0.01(-0.75%)
May 18, 2005
1.132
1.180
1.132
1.180
18,289
+0.00(+0.00%)
May 17, 2005
1.132
1.180
1.132
1.180
21,337
+0.00(+0.00%)
May 16, 2005
1.180
1.180
1.180
1.180
0
+0.00(+0.00%)
May 13, 2005
1.136
1.180
1.136
1.180
43,488
+0.00(+0.00%)
May 12, 2005
1.132
1.180
1.035
1.180
5,080
+0.04(+3.27%)
May 11, 2005
1.132
1.143
1.132
1.143
15,891
-0.01(-1.19%)
May 10, 2005
1.102
1.156
1.102
1.156
29,496
-0.02(-1.92%)
May 09, 2005
1.083
1.179
1.083
1.179
2,489
+0.02(+1.96%)
May 06, 2005
1.181
1.181
1.156
1.156
20,067
+0.01(+1.19%)
May 05, 2005
1.112
1.171
1.112
1.143
49,899
+0.04(+4.05%)
May 04, 2005
1.132
1.132
1.085
1.098
20,321
-0.01(-1.24%)
May 03, 2005
1.135
1.139
1.112
1.112
61,188
+0.04(+3.38%)
May 02, 2005
1.230
1.230
1.013
1.076
279,371
+0.03(+3.03%)
Apr 29, 2005
0.9743
1.151
0.9625
1.044
520,730
+0.04(+4.02%)
Apr 28, 2005
0.9940
1.004
0.9891
1.004
43,264
+0.01(+0.99%)
Apr 27, 2005
0.9940
0.9940
0.9940
0.9940
21,337
-0.01(-0.98%)
Apr 26, 2005
0.9793
1.004
0.9793
1.004
56,717
+0.01(+1.19%)
Apr 25, 2005
1.004
1.004
0.9920
0.9920
8,545
-0.01(-1.18%)
Apr 22, 2005
0.9940
1.004
0.9940
1.004
9,449
+0.00(+0.00%)
Apr 21, 2005
0.9596
1.004
0.9596
1.004
7,620
-0.00(-0.39%)
Apr 20, 2005
0.9645
1.008
0.9251
1.008
80,971
-0.01(-1.25%)
Apr 19, 2005
0.9743
1.021
0.9428
1.021
79,254
+0.00(+0.00%)
Apr 18, 2005
0.9842
1.021
0.9842
1.021
13,209
-0.00(-0.10%)
Apr 15, 2005
1.022
1.022
1.022
1.022
4,450
+0.00(+0.00%)
Apr 14, 2005
0.9891
1.022
0.9113
1.022
117,743
+0.00(+0.44%)
Apr 13, 2005
0.9853
1.017
0.9842
1.017
8,524
-0.00(-0.44%)
Apr 12, 2005
0.9924
1.022
0.9924
1.022
27,302
+0.00(+0.00%)
Apr 11, 2005
0.9842
1.022
0.9842
1.022
14,733
+0.00(+0.00%)
Apr 08, 2005
1.022
1.022
1.022
1.022
1,016
+0.00(+0.00%)
Apr 07, 2005
1.020
1.022
0.9950
1.022
6,401
+0.00(+0.48%)
Apr 06, 2005
0.9989
1.017
0.9989
1.017
32,270
+0.01(+0.78%)
Apr 05, 2005
0.9458
1.021
0.9458
1.009
10,770
-0.00(-0.19%)
Apr 04, 2005
1.009
1.017
1.009
1.011
50,803
-0.00(-0.10%)
Apr 01, 2005
1.009
1.017
0.9212
1.012
254,558
+0.01(+1.48%)
Mar 31, 2005
1.112
1.112
0.9546
0.9970
1,302,278
-0.26(-20.80%)
Mar 30, 2005
1.259
1.259
1.259
1.259
0
+0.00(+0.00%)
Mar 29, 2005
1.259
1.259
1.259
1.259
0
+0.00(+0.00%)
Mar 28, 2005
1.259
1.259
1.259
1.259
0
+0.00(+0.00%)
Mar 24, 2005
1.211
1.259
1.209
1.259
24,934
+0.05(+3.98%)
Mar 23, 2005
1.185
1.211
1.136
1.211
30,482
-0.03(-2.77%)
Mar 22, 2005
1.133
1.276
1.133
1.245
5,659
-0.20(-13.95%)
Mar 21, 2005
1.360
1.447
1.329
1.447
5,446
+0.17(+13.08%)
Mar 18, 2005
1.279
1.279
1.279
1.279
34,150
-0.01(-0.99%)
Mar 17, 2005
1.292
1.292
1.292
1.292
0
+0.00(+0.00%)
Mar 16, 2005
1.427
1.427
1.292
1.292
16,257
-0.03(-2.60%)
Mar 15, 2005
1.279
1.361
1.279
1.327
23,755
+0.05(+3.69%)
Mar 14, 2005
1.279
1.279
1.279
1.279
3,048
-0.02(-1.44%)
Mar 11, 2005
1.280
1.316
1.280
1.298
3,048
+0.02(+1.38%)
Mar 10, 2005
1.280
1.280
1.280
1.280
0
+0.00(+0.00%)
Mar 09, 2005
1.279
1.316
1.279
1.280
6,858
-0.03(-2.18%)
Mar 08, 2005
1.289
1.309
1.289
1.309
6,096
+0.03(+2.23%)
Mar 07, 2005
1.281
1.281
1.280
1.280
2,540
+0.00(+0.00%)
Mar 04, 2005
1.280
1.294
1.280
1.280
5,385
-0.02(-1.51%)
Mar 03, 2005
1.300
1.300
1.300
1.300
1,016
+0.04(+2.79%)
Mar 02, 2005
1.206
1.275
1.157
1.265
13,971
-0.05(-3.74%)
Mar 01, 2005
1.314
1.314
1.314
1.314
0
+0.00(+0.00%)
Feb 28, 2005
1.319
1.319
1.314
1.314
13,209
+0.03(+2.30%)
Feb 25, 2005
1.285
1.315
1.283
1.284
17,781
-0.06(-4.74%)
Feb 24, 2005
1.348
1.348
1.348
1.348
0
+0.00(+0.00%)
Feb 23, 2005
1.269
1.348
1.256
1.348
14,692
+0.00(+0.37%)
Feb 22, 2005
1.333
1.383
1.333
1.343
71,044
-0.02(-1.66%)
Feb 18, 2005
1.366
1.366
1.366
1.366
0
+0.00(+0.00%)
Feb 17, 2005
1.351
1.378
1.335
1.366
12,579
+0.00(+0.22%)
Feb 16, 2005
1.295
1.414
1.295
1.363
93,479
+0.02(+1.76%)
Feb 15, 2005
1.324
1.339
1.324
1.339
3,007
+0.01(+0.67%)
Feb 14, 2005
1.327
1.370
1.326
1.331
8,148
+0.02(+1.58%)
Feb 11, 2005
1.240
1.310
1.240
1.310
27,617
-0.02(-1.26%)
Feb 10, 2005
1.283
1.327
1.283
1.327
8,138
+0.00(+0.00%)
Feb 09, 2005
1.327
1.327
1.327
1.327
0
+0.00(+0.00%)
Feb 08, 2005
1.232
1.327
1.232
1.327
4,064
+0.05(+3.77%)
Feb 07, 2005
1.287
1.303
1.278
1.278
15,241
-0.00(-0.31%)
Feb 04, 2005
1.293
1.313
1.282
1.282
39,119
-0.10(-6.93%)
Feb 03, 2005
1.378
1.378
1.378
1.378
0
+0.00(+0.00%)
Feb 02, 2005
1.402
1.402
1.255
1.378
30,390
-0.04(-2.71%)
Feb 01, 2005
1.482
1.575
1.402
1.416
33,550
-0.13(-8.64%)
Jan 31, 2005
1.476
1.550
1.474
1.550
17,232
+0.07(+5.00%)
Jan 28, 2005
1.402
1.476
1.402
1.476
21,429
+0.09(+6.53%)
Jan 27, 2005
1.340
1.386
1.340
1.386
21,987
-0.06(-4.22%)
Jan 26, 2005
1.447
1.447
1.447
1.447
0
+0.00(+0.00%)
Jan 25, 2005
1.475
1.475
1.432
1.447
20,321
-0.03(-2.00%)
Jan 24, 2005
1.452
1.476
1.436
1.476
15,139
+0.00(+0.00%)
Jan 21, 2005
1.423
1.476
1.423
1.476
18,137
+0.05(+3.73%)
Jan 20, 2005
1.299
1.423
1.299
1.423
15,241
+0.01(+0.42%)
Jan 19, 2005
1.299
1.417
1.299
1.417
9,855
+0.06(+4.35%)
Jan 18, 2005
1.359
1.359
1.358
1.358
6,370
-0.05(-3.43%)
Jan 14, 2005
1.415
1.415
1.369
1.406
10,160
+0.05(+4.00%)
Jan 13, 2005
1.300
1.398
1.300
1.352
58,068
-0.06(-4.58%)
Jan 12, 2005
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 11, 2005
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 10, 2005
1.230
1.419
1.230
1.417
30,756
+0.04(+3.08%)
Jan 07, 2005
1.378
1.378
1.368
1.375
4,064
+0.01(+0.43%)
Jan 06, 2005
1.402
1.422
1.369
1.369
3,048
-0.04(-2.93%)
Jan 05, 2005
1.410
1.410
1.410
1.410
0
+0.00(+0.00%)
Jan 04, 2005
1.410
1.410
1.410
1.410
0
+0.00(+0.00%)
Jan 03, 2005
1.490
1.490
1.408
1.410
38,011
-0.07(-4.47%)
Dec 31, 2004
1.428
1.476
1.411
1.476
11,176
+0.05(+3.24%)
Dec 30, 2004
1.411
1.449
1.363
1.430
40,643
+0.06(+4.00%)
Dec 29, 2004
1.383
1.412
1.374
1.375
28,450
-0.00(-0.21%)
Dec 28, 2004
1.340
1.378
1.340
1.378
13,209
+0.04(+2.64%)
Dec 27, 2004
1.340
1.382
1.340
1.342
6,096
+0.00(+0.15%)
Dec 23, 2004
1.341
1.341
1.340
1.340
5,080
-0.04(-2.71%)
Dec 22, 2004
1.378
1.378
1.337
1.378
17,273
+0.00(+0.00%)
Dec 21, 2004
1.317
1.378
1.288
1.378
34,546
+0.00(+0.00%)
Dec 20, 2004
1.329
1.378
1.329
1.378
11,176
+0.00(+0.00%)
Dec 17, 2004
1.378
1.378
1.378
1.378
7,112
+0.05(+3.70%)
Dec 16, 2004
1.329
1.329
1.329
1.329
3,048
+0.00(+0.00%)
Dec 15, 2004
1.187
1.366
1.187
1.329
78,238
+0.01(+0.52%)
Dec 14, 2004
1.323
1.358
1.316
1.322
24,385
-0.01(-0.52%)
Dec 13, 2004
1.330
1.357
1.278
1.329
146,315
-0.02(-1.82%)
Dec 10, 2004
1.398
1.448
1.304
1.353
139,202
-0.07(-5.17%)
Dec 09, 2004
1.397
1.427
1.377
1.427
40,643
-0.03(-2.03%)
Dec 08, 2004
1.378
1.457
1.377
1.457
74,173
+0.08(+5.56%)
Dec 07, 2004
1.369
1.381
1.325
1.380
40,643
+0.01(+0.72%)
Dec 06, 2004
1.350
1.370
1.350
1.370
7,112
-0.04(-2.66%)
Dec 03, 2004
1.426
1.426
1.407
1.407
11,176
-0.02(-1.38%)
Dec 02, 2004
1.455
1.455
1.427
1.427
3,048
-0.07(-4.92%)
Dec 01, 2004
1.432
1.521
1.432
1.501
32,514
+0.08(+5.54%)
Nov 30, 2004
1.384
1.422
1.378
1.422
18,289
+0.00(+0.14%)
Nov 29, 2004
1.379
1.420
1.379
1.420
16,257
+0.04(+3.00%)
Nov 26, 2004
1.353
1.379
1.304
1.379
45,723
+0.03(+1.89%)
Nov 24, 2004
1.352
1.353
1.352
1.353
11,176
-0.00(-0.22%)
Nov 23, 2004
1.356
1.356
1.356
1.356
1,016
+0.00(+0.00%)
Nov 22, 2004
1.348
1.358
1.304
1.356
32,514
+0.05(+3.69%)
Nov 19, 2004
1.328
1.332
1.305
1.308
68,077
-0.00(-0.30%)
Nov 18, 2004
1.422
1.422
1.304
1.312
58,932
-0.11(-7.43%)
Nov 17, 2004
1.665
1.665
1.386
1.417
158,508
-0.07(-4.89%)
Nov 16, 2004
1.422
1.672
1.422
1.490
552,747
+0.09(+6.62%)
Nov 15, 2004
1.398
1.398
1.398
1.398
9,144
+0.00(+0.00%)
Nov 12, 2004
1.341
1.398
1.341
1.398
7,112
-0.00(-0.21%)
Nov 11, 2004
1.375
1.401
1.346
1.400
19,305
-0.01(-0.49%)
Nov 10, 2004
1.388
1.407
1.353
1.407
12,192
-0.04(-2.72%)
Nov 09, 2004
1.447
1.447
1.447
1.447
1,016
+0.00(+0.00%)
Nov 08, 2004
1.413
1.447
1.413
1.447
9,144
-0.01(-0.68%)
Nov 05, 2004
1.287
1.457
1.252
1.457
65,029
+0.01(+0.54%)
Nov 04, 2004
1.390
1.449
1.383
1.449
9,144
-0.01(-0.54%)
Nov 03, 2004
1.457
1.457
1.457
1.457
0
+0.00(+0.00%)
Nov 02, 2004
1.355
1.457
1.355
1.457
6,096
-0.01(-0.60%)
Nov 01, 2004
1.339
1.465
1.337
1.465
11,176
+0.06(+4.27%)
Oct 29, 2004
1.398
1.405
1.383
1.405
15,241
+0.01(+0.56%)
Oct 28, 2004
1.314
1.398
1.314
1.398
24,385
+0.00(+0.00%)
Oct 27, 2004
1.378
1.398
1.378
1.398
9,144
+0.02(+1.43%)
Oct 26, 2004
1.345
1.379
1.345
1.378
46,739
+0.05(+3.70%)
Oct 25, 2004
1.329
1.329
1.329
1.329
2,032
+0.00(+0.00%)
Oct 22, 2004
1.328
1.329
1.327
1.329
11,176
+0.00(+0.07%)
Oct 21, 2004
1.328
1.328
1.328
1.328
1,016
+0.01(+0.52%)
Oct 20, 2004
1.281
1.321
1.281
1.321
2,032
-0.01(-0.59%)
Oct 19, 2004
1.239
1.329
1.239
1.329
10,160
+0.05(+3.85%)
Oct 18, 2004
1.304
1.304
1.279
1.279
8,128
+0.00(+0.00%)
Oct 15, 2004
1.279
1.279
1.279
1.279
3,048
+0.00(+0.00%)
Oct 14, 2004
1.245
1.279
1.230
1.279
18,289
+0.01(+0.54%)
Oct 13, 2004
1.273
1.273
1.273
1.273
2,032
+0.04(+3.11%)
Oct 12, 2004
1.236
1.236
1.233
1.234
5,080
-0.03(-2.41%)
Oct 11, 2004
1.337
1.337
1.245
1.265
23,369
+0.01(+0.94%)
Oct 08, 2004
1.329
1.329
1.252
1.253
73,157
-0.08(-5.70%)
Oct 07, 2004
1.335
1.356
1.329
1.329
75,189
-0.03(-2.17%)
Oct 06, 2004
1.257
1.358
1.257
1.358
30,482
+0.10(+8.32%)
Oct 05, 2004
1.244
1.254
1.244
1.254
7,112
+0.00(+0.32%)
Oct 04, 2004
1.362
1.362
1.191
1.250
17,273
+0.01(+1.03%)
Oct 01, 2004
1.235
1.314
1.233
1.237
32,514
-0.06(-4.70%)
Sep 30, 2004
1.275
1.298
1.273
1.298
14,225
+0.02(+1.78%)
Sep 29, 2004
1.187
1.313
1.187
1.275
28,450
+0.01(+0.86%)
Sep 28, 2004
1.319
1.321
1.220
1.265
35,562
-0.01(-1.08%)
Sep 27, 2004
1.289
1.289
1.238
1.278
31,498
-0.00(-0.08%)
Sep 24, 2004
1.311
1.311
1.260
1.279
49,787
-0.01(-0.61%)
Sep 23, 2004
1.291
1.291
1.287
1.287
13,209
+0.04(+3.31%)
Sep 22, 2004
1.270
1.279
1.235
1.246
10,160
-0.06(-4.80%)
Sep 21, 2004
1.294
1.316
1.290
1.309
31,498
-0.02(-1.41%)
Sep 20, 2004
1.328
1.328
1.328
1.328
0
+0.00(+0.00%)
Sep 17, 2004
1.231
1.328
1.231
1.328
22,353
+0.06(+5.14%)
Sep 16, 2004
1.263
1.263
1.263
1.263
0
+0.00(+0.00%)
Sep 15, 2004
1.329
1.333
1.263
1.263
7,112
-0.01(-0.54%)
Sep 14, 2004
1.216
1.333
1.207
1.270
56,900
+0.02(+1.90%)
Sep 13, 2004
1.246
1.246
1.246
1.246
3,048
-0.00(-0.01%)
Sep 10, 2004
1.255
1.255
1.246
1.246
3,048
-0.01(-0.70%)
Sep 09, 2004
1.255
1.255
1.255
1.255
0
+0.00(+0.00%)
Sep 08, 2004
1.255
1.255
1.255
1.255
0
+0.00(+0.00%)
Sep 07, 2004
1.255
1.255
1.255
1.255
0
+0.00(+0.00%)
Sep 03, 2004
1.255
1.255
1.255
1.255
10,160
+0.01(+0.71%)
Sep 02, 2004
1.246
1.246
1.246
1.246
1,016
-0.03(-2.31%)
Sep 01, 2004
1.275
1.285
1.270
1.275
10,160
+0.01(+0.70%)
Aug 31, 2004
1.267
1.267
1.267
1.267
0
+0.00(+0.00%)
Aug 30, 2004
1.267
1.269
1.266
1.267
5,080
-0.00(-0.39%)
Aug 27, 2004
1.275
1.329
1.268
1.272
24,385
-0.06(-4.15%)
Aug 26, 2004
1.305
1.329
1.291
1.327
29,466
-0.00(-0.15%)
Aug 25, 2004
1.329
1.329
1.329
1.329
29,466
-0.01(-0.44%)
Aug 24, 2004
1.335
1.335
1.335
1.335
1,016
-0.01(-0.88%)
Aug 23, 2004
1.386
1.399
1.346
1.346
107,135
-0.03(-2.29%)
Aug 20, 2004
1.378
1.378
1.378
1.378
5,334
-0.02(-1.34%)
Aug 19, 2004
1.378
1.397
1.377
1.397
110,752
+0.02(+1.36%)
Aug 18, 2004
1.364
1.378
1.364
1.378
53,852
+0.00(+0.00%)
Aug 17, 2004
1.305
1.452
1.305
1.378
274,341
+0.07(+5.58%)
Aug 16, 2004
1.229
1.319
1.217
1.305
221,505
+0.09(+7.37%)
Aug 13, 2004
1.212
1.215
1.209
1.215
24,385
+0.06(+5.11%)
Aug 12, 2004
1.151
1.156
1.132
1.156
59,948
-0.01(-0.84%)
Aug 11, 2004
1.170
1.207
1.166
1.166
3,048
-0.06(-5.05%)
Aug 10, 2004
1.228
1.228
1.228
1.228
1,016
+0.02(+1.46%)
Aug 09, 2004
1.211
1.211
1.132
1.211
104,656
+0.00(+0.00%)
Aug 06, 2004
1.184
1.230
1.162
1.211
27,434
-0.03(-2.54%)
Aug 05, 2004
1.242
1.242
1.242
1.242
0
+0.00(+0.00%)
Aug 04, 2004
1.209
1.242
1.209
1.242
2,032
-0.02(-1.79%)
Aug 03, 2004
1.265
1.275
1.265
1.265
6,096
-0.04(-3.17%)
Aug 02, 2004
1.277
1.306
1.233
1.306
31,498
+0.01(+0.68%)
Jul 30, 2004
1.229
1.297
1.229
1.297
12,192
+0.07(+5.61%)
Jul 29, 2004
1.202
1.229
1.172
1.228
11,176
-0.02(-1.25%)
Jul 28, 2004
1.304
1.304
1.211
1.244
53,852
-0.07(-5.33%)
Jul 27, 2004
1.316
1.316
1.313
1.314
14,225
-0.02(-1.84%)
Jul 26, 2004
1.338
1.338
1.338
1.338
7,112
+0.00(+0.00%)
Jul 23, 2004
1.353
1.353
1.338
1.338
13,209
-0.01(-1.09%)
Jul 22, 2004
1.296
1.364
1.296
1.353
34,546
-0.01(-1.08%)
Jul 21, 2004
1.368
1.368
1.368
1.368
0
+0.00(+0.00%)
Jul 20, 2004
1.364
1.387
1.363
1.368
15,241
+0.00(+0.22%)
Jul 19, 2004
1.309
1.365
1.285
1.365
35,562
+0.01(+0.87%)
Jul 16, 2004
1.343
1.353
1.343
1.353
20,321
+0.00(+0.00%)
Jul 15, 2004
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Jul 14, 2004
1.333
1.353
1.268
1.353
20,321
+0.02(+1.48%)
Jul 13, 2004
1.329
1.334
1.329
1.334
14,225
+0.00(+0.00%)
Jul 12, 2004
1.334
1.334
1.334
1.334
17,273
+0.00(+0.00%)
Jul 09, 2004
1.334
1.337
1.334
1.334
17,273
+0.00(+0.00%)
Jul 08, 2004
1.334
1.337
1.334
1.334
5,080
-0.00(-0.15%)
Jul 07, 2004
1.336
1.336
1.336
1.336
0
+0.00(+0.00%)
Jul 06, 2004
1.334
1.349
1.334
1.336
26,418
-0.00(-0.07%)
Jul 02, 2004
1.337
1.337
1.337
1.337
1,016
-0.01(-0.51%)
Jul 01, 2004
1.337
1.347
1.334
1.343
19,305
-0.03(-2.43%)
Jun 30, 2004
1.361
1.377
1.338
1.377
72,141
+0.01(+0.72%)
Jun 29, 2004
1.365
1.367
1.365
1.367
2,032
+0.02(+1.54%)
Jun 28, 2004
1.299
1.371
1.299
1.346
117,865
+0.06(+4.51%)
Jun 25, 2004
1.288
1.288
1.288
1.288
0
+0.00(+0.00%)
Jun 24, 2004
1.236
1.288
1.236
1.288
9,144
+0.00(+0.31%)
Jun 23, 2004
1.270
1.310
1.270
1.284
81,286
+0.00(+0.38%)
Jun 22, 2004
1.279
1.279
1.279
1.279
1,016
+0.01(+1.17%)
Jun 21, 2004
1.262
1.265
1.260
1.265
4,064
-0.01(-1.15%)
Jun 18, 2004
1.255
1.279
1.255
1.279
18,289
-0.02(-1.44%)
Jun 17, 2004
1.298
1.298
1.298
1.298
0
+0.00(+0.00%)
Jun 16, 2004
1.261
1.298
1.261
1.298
14,225
-0.01(-0.75%)
Jun 15, 2004
1.308
1.308
1.308
1.308
12,192
-0.01(-0.75%)
Jun 14, 2004
1.313
1.319
1.247
1.318
34,546
+0.01(+1.13%)
Jun 10, 2004
1.303
1.303
1.303
1.303
2,032
-0.02(-1.63%)
Jun 09, 2004
1.300
1.325
1.229
1.325
47,755
+0.00(+0.15%)
Jun 08, 2004
1.323
1.323
1.323
1.323
0
+0.00(+0.00%)
Jun 07, 2004
1.324
1.324
1.322
1.323
5,080
-0.00(-0.07%)
Jun 04, 2004
1.290
1.325
1.289
1.324
54,868
-0.00(-0.07%)
Jun 03, 2004
1.325
1.325
1.325
1.325
0
+0.00(+0.00%)
Jun 02, 2004
1.309
1.325
1.309
1.325
38,611
+0.00(+0.00%)
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.