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
Olympic Steel Inc
(NQ:
ZEUS
)
52.14
+0.41 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
12.59
13.40
12.44
13.17
383,985
+0.55(+4.34%)
May 27, 2004
12.42
12.79
12.41
12.62
235,352
+0.00(+0.00%)
May 26, 2004
12.97
12.97
12.44
12.62
143,563
-0.32(-2.51%)
May 25, 2004
12.92
12.98
12.18
12.94
112,499
+0.16(+1.23%)
May 24, 2004
12.61
13.17
12.61
12.79
158,447
+0.32(+2.53%)
May 21, 2004
12.13
12.89
12.09
12.47
470,813
+0.53(+4.42%)
May 20, 2004
11.72
12.19
11.55
11.94
167,616
+0.21(+1.82%)
May 19, 2004
11.33
11.82
11.33
11.73
406,852
+0.56(+4.98%)
May 18, 2004
10.43
11.40
10.43
11.17
158,555
+0.39(+3.61%)
May 17, 2004
10.70
10.96
10.25
10.78
94,917
+0.12(+1.13%)
May 14, 2004
10.34
10.92
10.34
10.66
147,122
-0.19(-1.71%)
May 13, 2004
10.19
10.92
10.09
10.85
57,705
+0.23(+2.18%)
May 12, 2004
10.32
10.63
10.13
10.62
56,303
+0.05(+0.44%)
May 11, 2004
10.85
11.06
10.38
10.57
95,780
-0.26(-2.40%)
May 10, 2004
10.43
10.90
10.01
10.83
223,272
+0.16(+1.48%)
May 07, 2004
11.77
11.77
10.50
10.67
134,287
-0.82(-7.10%)
May 06, 2004
11.64
11.84
11.13
11.49
95,888
-0.24(-2.05%)
May 05, 2004
11.29
11.89
11.23
11.73
150,681
+0.45(+4.03%)
May 04, 2004
10.62
11.27
10.62
11.27
321,533
+0.52(+4.83%)
May 03, 2004
11.17
11.21
10.48
10.75
188,217
-0.37(-3.33%)
Apr 30, 2004
11.31
11.59
11.10
11.13
92,760
+0.05(+0.42%)
Apr 29, 2004
12.51
12.52
10.33
11.08
550,954
+0.08(+0.76%)
Apr 28, 2004
12.06
12.24
10.20
11.00
479,874
-1.10(-9.12%)
Apr 27, 2004
12.24
12.61
11.88
12.10
206,769
-0.28(-2.25%)
Apr 26, 2004
12.39
12.93
12.16
12.38
211,407
-0.32(-2.55%)
Apr 23, 2004
12.63
12.96
12.61
12.70
148,848
+0.19(+1.48%)
Apr 22, 2004
11.96
12.61
11.91
12.52
174,627
+0.52(+4.33%)
Apr 21, 2004
11.28
12.00
11.28
12.00
139,787
+0.41(+3.52%)
Apr 20, 2004
11.45
12.02
11.45
11.59
203,533
+0.02(+0.16%)
Apr 19, 2004
10.88
11.60
10.88
11.57
133,963
+0.25(+2.21%)
Apr 16, 2004
10.80
11.70
10.65
11.32
145,181
+0.23(+2.09%)
Apr 15, 2004
10.01
11.43
10.01
11.09
364,246
+0.99(+9.83%)
Apr 14, 2004
10.40
10.57
9.744
10.10
285,724
-0.48(-4.56%)
Apr 13, 2004
12.01
12.10
10.58
10.58
246,678
-1.43(-11.89%)
Apr 12, 2004
12.98
13.03
11.74
12.01
347,744
-1.02(-7.83%)
Apr 08, 2004
13.27
13.34
12.79
13.03
101,281
-0.28(-2.09%)
Apr 07, 2004
13.15
13.68
13.06
13.30
272,996
+0.11(+0.84%)
Apr 06, 2004
12.84
13.33
12.83
13.19
158,663
-0.16(-1.18%)
Apr 05, 2004
13.26
13.40
12.93
13.35
221,546
+0.00(+0.00%)
Apr 02, 2004
13.07
13.40
12.80
13.35
307,727
+0.46(+3.60%)
Apr 01, 2004
13.03
13.16
12.53
12.89
91,789
-0.09(-0.71%)
Mar 31, 2004
12.53
13.22
12.47
12.98
148,848
+0.46(+3.70%)
Mar 30, 2004
12.98
12.98
11.79
12.52
203,318
-0.45(-3.43%)
Mar 29, 2004
12.88
13.17
12.50
12.96
117,676
+0.14(+1.08%)
Mar 26, 2004
12.07
12.84
11.74
12.82
82,405
+0.39(+3.13%)
Mar 25, 2004
11.84
12.43
11.64
12.43
114,548
+0.27(+2.21%)
Mar 24, 2004
12.10
12.52
11.88
12.16
70,325
+0.16(+1.31%)
Mar 23, 2004
12.83
12.98
11.82
12.01
193,934
-0.47(-3.79%)
Mar 22, 2004
12.70
13.34
12.33
12.48
291,009
-0.13(-1.03%)
Mar 19, 2004
12.17
13.35
12.02
12.61
580,400
+0.57(+4.70%)
Mar 18, 2004
11.43
12.04
11.39
12.04
259,729
+0.64(+5.61%)
Mar 17, 2004
11.00
11.68
11.00
11.40
267,819
+0.38(+3.45%)
Mar 16, 2004
11.09
11.09
10.86
11.02
35,378
-0.06(-0.50%)
Mar 15, 2004
11.23
11.23
10.91
11.08
37,643
+0.09(+0.84%)
Mar 12, 2004
10.78
11.00
10.43
10.99
88,014
+0.31(+2.87%)
Mar 11, 2004
10.81
11.01
10.38
10.68
61,157
-0.31(-2.79%)
Mar 10, 2004
10.99
11.13
10.85
10.99
74,747
-0.12(-1.08%)
Mar 09, 2004
11.13
11.13
10.82
11.11
158,987
-0.02(-0.17%)
Mar 08, 2004
11.02
11.50
10.65
11.13
240,853
+0.32(+3.00%)
Mar 05, 2004
10.20
10.83
10.11
10.80
171,930
+0.60(+5.91%)
Mar 04, 2004
10.24
10.43
10.06
10.20
70,649
-0.14(-1.35%)
Mar 03, 2004
10.43
10.56
9.967
10.34
86,828
-0.05(-0.45%)
Mar 02, 2004
9.827
10.84
9.800
10.38
167,616
+0.09(+0.90%)
Mar 01, 2004
9.364
10.33
9.225
10.29
233,411
+0.95(+10.12%)
Feb 27, 2004
9.364
9.503
8.882
9.345
101,281
+0.15(+1.62%)
Feb 26, 2004
8.650
9.262
8.567
9.196
90,819
+0.45(+5.19%)
Feb 25, 2004
8.808
8.882
8.567
8.743
74,424
-0.19(-2.08%)
Feb 24, 2004
8.947
9.151
8.659
8.928
46,811
-0.11(-1.23%)
Feb 23, 2004
8.993
9.392
8.761
9.039
57,058
-0.12(-1.31%)
Feb 20, 2004
9.559
9.559
8.696
9.159
89,201
+0.07(+0.81%)
Feb 19, 2004
9.345
9.633
8.993
9.086
224,351
-0.42(-4.39%)
Feb 18, 2004
9.596
9.679
9.234
9.503
418,285
+0.09(+0.99%)
Feb 17, 2004
8.669
9.540
8.446
9.410
605,532
+1.26(+15.47%)
Feb 13, 2004
8.159
8.159
7.704
8.149
84,778
-0.01(-0.11%)
Feb 12, 2004
7.046
8.205
7.046
8.159
744,780
+0.74(+10.00%)
Feb 11, 2004
7.426
7.454
7.343
7.417
66,766
-0.01(-0.12%)
Feb 10, 2004
7.417
7.445
7.417
7.426
39,045
+0.06(+0.75%)
Feb 09, 2004
7.324
7.445
7.324
7.371
39,045
-0.03(-0.38%)
Feb 06, 2004
7.139
7.723
6.944
7.398
97,290
+0.22(+3.10%)
Feb 05, 2004
7.185
7.287
7.120
7.176
6,363
+0.02(+0.26%)
Feb 04, 2004
7.120
7.242
7.120
7.157
9,599
-0.12(-1.66%)
Feb 03, 2004
7.157
7.398
7.120
7.278
11,001
+0.13(+1.82%)
Feb 02, 2004
7.417
7.445
7.065
7.148
9,276
-0.26(-3.50%)
Jan 30, 2004
7.371
7.417
7.241
7.408
13,806
+0.12(+1.65%)
Jan 29, 2004
7.046
7.360
7.046
7.287
17,689
+0.24(+3.42%)
Jan 28, 2004
7.157
7.176
6.851
7.046
41,526
-0.23(-3.18%)
Jan 27, 2004
7.510
7.528
7.046
7.278
45,948
-0.14(-1.88%)
Jan 26, 2004
7.445
7.463
7.204
7.417
106,458
+0.09(+1.27%)
Jan 23, 2004
7.148
7.417
7.148
7.324
11,541
-0.09(-1.25%)
Jan 22, 2004
7.843
7.844
7.185
7.417
35,162
-0.18(-2.32%)
Jan 21, 2004
7.214
7.853
7.092
7.593
91,681
+0.41(+5.68%)
Jan 20, 2004
6.861
7.213
6.861
7.185
21,140
+0.32(+4.73%)
Jan 16, 2004
7.167
7.176
6.638
6.861
31,279
-0.02(-0.27%)
Jan 15, 2004
6.861
6.953
6.740
6.879
17,877
+0.02(+0.27%)
Jan 14, 2004
6.797
6.935
6.768
6.861
17,656
+0.09(+1.37%)
Jan 13, 2004
6.768
6.981
6.768
6.768
32,789
+0.00(+0.00%)
Jan 12, 2004
6.768
6.944
6.768
6.768
29,573
-0.03(-0.41%)
Jan 09, 2004
6.814
6.898
6.768
6.796
9,761
-0.05(-0.68%)
Jan 08, 2004
6.722
7.315
6.629
6.842
53,631
+0.13(+1.93%)
Jan 07, 2004
7.371
7.371
6.629
6.712
82,769
-0.59(-8.12%)
Jan 06, 2004
7.510
7.649
6.907
7.306
60,725
+0.49(+7.21%)
Jan 05, 2004
7.185
7.380
6.638
6.814
125,442
-0.70(-9.37%)
Jan 02, 2004
7.834
7.881
7.343
7.519
73,345
-0.09(-1.22%)
Dec 31, 2003
7.463
7.871
7.426
7.612
59,647
-0.27(-3.41%)
Dec 30, 2003
7.417
7.881
7.417
7.881
103,076
+0.28(+3.66%)
Dec 29, 2003
7.139
7.881
7.111
7.602
239,121
+0.53(+7.47%)
Dec 26, 2003
6.490
7.185
6.304
7.074
193,396
+0.59(+9.16%)
Dec 24, 2003
6.443
6.490
6.379
6.481
11,481
+0.11(+1.69%)
Dec 23, 2003
6.258
6.490
6.222
6.373
23,197
-0.03(-0.52%)
Dec 22, 2003
5.822
6.443
5.683
6.406
37,875
+0.53(+8.99%)
Dec 19, 2003
5.794
5.915
5.655
5.878
7,561
-0.01(-0.17%)
Dec 18, 2003
5.869
5.998
5.771
5.888
22,650
-0.12(-1.99%)
Dec 17, 2003
5.813
6.008
5.665
6.008
38,481
+0.07(+1.25%)
Dec 16, 2003
6.026
6.036
5.804
5.934
43,701
-0.02(-0.31%)
Dec 15, 2003
5.822
5.952
5.665
5.952
43,034
+0.18(+3.05%)
Dec 12, 2003
5.563
5.794
5.563
5.776
33,760
+0.16(+2.81%)
Dec 11, 2003
5.637
5.646
5.377
5.618
29,014
-0.03(-0.49%)
Dec 10, 2003
5.461
5.646
5.238
5.646
16,934
+0.08(+1.50%)
Dec 09, 2003
5.173
5.757
5.173
5.563
23,137
+0.00(+0.00%)
Dec 08, 2003
4.867
5.563
4.867
5.563
27,332
+0.23(+4.35%)
Dec 05, 2003
5.424
5.424
5.424
5.331
11,460
+0.14(+2.68%)
Dec 04, 2003
5.099
5.238
4.951
5.192
10,735
+0.01(+0.27%)
Dec 03, 2003
5.099
5.229
4.914
5.178
13,159
-0.08(-1.48%)
Dec 02, 2003
5.164
5.470
5.099
5.256
25,110
+0.06(+1.23%)
Dec 01, 2003
5.285
5.331
5.136
5.192
14,539
+0.06(+1.08%)
Nov 28, 2003
5.136
5.136
5.136
5.136
0
+0.00(+0.00%)
Nov 26, 2003
5.099
5.146
5.099
5.136
2,049
-0.01(-0.18%)
Nov 25, 2003
5.192
5.192
4.914
5.146
22,111
+0.01(+0.18%)
Nov 24, 2003
5.108
5.312
5.099
5.136
13,668
-0.03(-0.54%)
Nov 21, 2003
5.238
5.192
5.090
5.164
25,912
-0.07(-1.42%)
Nov 20, 2003
5.192
5.238
4.821
5.238
15,316
+0.13(+2.54%)
Nov 19, 2003
5.099
5.210
4.988
5.108
10,893
+0.01(+0.18%)
Nov 18, 2003
5.090
5.146
5.025
5.099
10,893
+0.13(+2.61%)
Nov 17, 2003
5.025
5.025
4.969
4.969
1,887
-0.11(-2.19%)
Nov 14, 2003
5.146
5.238
5.053
5.081
6,471
+0.07(+1.48%)
Nov 13, 2003
4.636
5.183
4.422
5.006
44,546
-0.30(-5.59%)
Nov 12, 2003
5.461
5.461
5.071
5.303
13,467
-0.15(-2.72%)
Nov 11, 2003
5.312
5.470
5.312
5.451
8,009
-0.03(-0.51%)
Nov 10, 2003
5.470
5.516
5.257
5.479
13,562
-0.02(-0.34%)
Nov 07, 2003
5.572
5.573
5.247
5.498
28,259
-0.15(-2.61%)
Nov 06, 2003
5.665
5.693
5.201
5.645
34,968
-0.07(-1.15%)
Nov 05, 2003
5.322
5.720
5.322
5.711
63,789
+0.47(+9.03%)
Nov 04, 2003
4.459
5.498
4.450
5.238
37,675
+0.26(+5.21%)
Nov 03, 2003
4.626
5.146
4.626
4.979
9,707
+0.23(+4.88%)
Oct 31, 2003
5.006
5.146
4.747
4.747
8,628
-0.26(-5.19%)
Oct 30, 2003
4.589
5.099
4.682
5.006
110,584
+0.42(+9.09%)
Oct 29, 2003
4.516
4.589
4.515
4.589
2,928
+0.07(+1.64%)
Oct 28, 2003
4.673
4.682
4.348
4.515
21,059
+0.02(+0.41%)
Oct 27, 2003
4.432
4.645
4.432
4.497
3,235
-0.02(-0.41%)
Oct 24, 2003
4.756
4.775
4.497
4.515
4,314
-0.21(-4.51%)
Oct 23, 2003
4.765
4.849
4.580
4.728
10,138
-0.14(-2.86%)
Oct 22, 2003
4.506
4.867
4.497
4.867
19,954
+0.30(+6.49%)
Oct 21, 2003
4.422
4.663
4.422
4.571
47,147
+0.05(+1.02%)
Oct 20, 2003
4.478
4.636
4.469
4.524
18,659
+0.05(+1.04%)
Oct 17, 2003
4.497
4.543
4.469
4.478
6,687
+0.02(+0.42%)
Oct 16, 2003
4.172
4.459
4.209
4.459
15,100
+0.29(+6.89%)
Oct 15, 2003
4.042
4.172
4.033
4.172
17,689
+0.19(+4.65%)
Oct 14, 2003
3.940
3.987
3.857
3.987
1,078
+0.05(+1.18%)
Oct 13, 2003
4.033
4.033
3.940
3.940
2,588
-0.08(-1.87%)
Oct 10, 2003
4.052
4.089
4.015
4.015
11,864
+0.05(+1.19%)
Oct 09, 2003
3.987
4.005
3.940
3.968
14,884
+0.03(+0.71%)
Oct 08, 2003
3.616
3.940
3.616
3.940
10,138
-0.10(-2.52%)
Oct 07, 2003
3.996
4.172
3.912
4.042
24,592
+0.09(+2.35%)
Oct 06, 2003
4.116
4.117
3.950
3.950
1,725
-0.21(-5.12%)
Oct 03, 2003
4.052
4.218
4.042
4.163
11,756
+0.04(+0.90%)
Oct 02, 2003
4.033
4.126
4.033
4.126
1,078
+0.04(+0.91%)
Oct 01, 2003
4.033
4.089
3.912
4.089
6,363
+0.06(+1.38%)
Sep 30, 2003
3.987
4.089
3.903
4.033
6,903
-0.01(-0.23%)
Sep 29, 2003
4.033
4.172
3.866
4.042
11,109
+0.01(+0.21%)
Sep 26, 2003
3.959
4.034
3.959
4.034
539
+0.06(+1.42%)
Sep 25, 2003
3.755
4.033
3.662
3.977
11,541
-0.39(-8.92%)
Sep 24, 2003
4.376
4.367
4.367
4.367
1,294
-0.01(-0.21%)
Sep 23, 2003
4.376
4.441
4.228
4.376
3,020
-0.06(-1.46%)
Sep 22, 2003
4.441
4.441
4.441
4.441
107
-0.11(-2.44%)
Sep 19, 2003
4.218
4.552
4.218
4.552
10,031
+0.39(+9.35%)
Sep 18, 2003
4.163
4.163
4.163
4.163
0
+0.00(+0.00%)
Sep 17, 2003
4.163
4.163
4.163
4.163
323
-0.06(-1.32%)
Sep 16, 2003
4.181
4.218
4.089
4.218
10,462
+0.14(+3.41%)
Sep 15, 2003
4.033
4.116
4.033
4.079
7,334
+0.05(+1.15%)
Sep 12, 2003
3.894
4.033
3.885
4.033
8,413
+0.18(+4.57%)
Sep 11, 2003
3.810
3.885
3.810
3.857
7,118
+0.06(+1.46%)
Sep 10, 2003
3.736
3.875
3.727
3.801
15,424
+0.06(+1.48%)
Sep 09, 2003
3.736
3.755
3.727
3.746
62,020
-0.01(-0.25%)
Sep 08, 2003
3.755
3.810
3.736
3.755
18,875
-0.04(-0.98%)
Sep 05, 2003
3.736
3.792
3.727
3.792
15,316
+0.06(+1.49%)
Sep 04, 2003
3.746
3.792
3.736
3.736
34,839
-0.02(-0.49%)
Sep 03, 2003
3.699
3.940
3.699
3.755
139,140
+0.01(+0.25%)
Sep 02, 2003
3.755
3.829
3.727
3.746
84,455
-0.08(-2.18%)
Aug 29, 2003
3.755
3.829
3.746
3.829
14,345
+0.06(+1.72%)
Aug 28, 2003
3.755
3.848
3.699
3.764
23,405
+0.00(+0.00%)
Aug 27, 2003
3.736
3.810
3.736
3.764
23,190
+0.01(+0.25%)
Aug 26, 2003
3.746
3.801
3.718
3.755
41,418
+0.05(+1.25%)
Aug 25, 2003
3.718
3.718
3.681
3.708
7,873
-0.02(-0.50%)
Aug 22, 2003
3.746
3.792
3.708
3.727
23,190
-0.03(-0.74%)
Aug 21, 2003
3.690
3.755
3.662
3.755
4,745
+0.02(+0.50%)
Aug 19, 2003
3.708
3.769
3.708
3.736
5,500
-0.06(-1.71%)
Aug 18, 2003
3.616
3.801
3.616
3.801
9,599
+0.19(+5.13%)
Aug 15, 2003
3.699
3.699
3.616
3.616
1,725
-0.10(-2.74%)
Aug 14, 2003
3.718
3.718
3.634
3.718
3,559
+0.00(+0.00%)
Aug 13, 2003
3.569
3.718
3.569
3.718
3,990
+0.13(+3.62%)
Aug 12, 2003
3.542
3.588
3.542
3.588
7,550
+0.06(+1.57%)
Aug 11, 2003
3.652
3.652
3.523
3.532
1,402
-0.03(-0.78%)
Aug 08, 2003
3.625
3.625
3.560
3.560
3,667
-0.06(-1.79%)
Aug 07, 2003
3.625
3.625
3.625
3.625
0
+0.00(+0.00%)
Aug 06, 2003
3.625
3.625
3.625
3.625
862
+0.00(+0.00%)
Aug 05, 2003
3.634
3.634
3.625
3.625
9,815
-0.05(-1.26%)
Aug 04, 2003
3.662
3.708
3.662
3.671
5,069
+0.01(+0.25%)
Aug 01, 2003
3.671
3.671
3.662
3.662
970
-0.07(-1.96%)
Jul 31, 2003
3.671
3.735
3.671
3.735
862
+0.03(+0.73%)
Jul 30, 2003
3.708
3.727
3.671
3.708
4,638
+0.01(+0.25%)
Jul 29, 2003
3.690
3.810
3.671
3.699
6,040
-0.01(-0.25%)
Jul 28, 2003
3.708
3.708
3.708
3.708
1,078
+0.00(+0.00%)
Jul 25, 2003
3.708
3.848
3.597
3.708
9,060
-0.05(-1.45%)
Jul 24, 2003
3.755
3.848
3.634
3.763
21,895
+0.05(+1.48%)
Jul 23, 2003
3.764
3.829
3.634
3.708
1,294
+0.08(+2.30%)
Jul 22, 2003
3.588
3.699
3.579
3.625
4,853
+0.00(+0.00%)
Jul 21, 2003
3.634
3.644
3.625
3.625
11,325
+0.00(+0.00%)
Jul 18, 2003
3.615
3.746
3.615
3.625
5,500
-0.00(-0.03%)
Jul 17, 2003
3.486
3.764
3.486
3.626
8,952
+0.14(+4.02%)
Jul 16, 2003
3.579
3.579
3.486
3.486
4,961
-0.04(-1.05%)
Jul 15, 2003
3.848
3.848
3.384
3.523
6,471
+0.08(+2.43%)
Jul 14, 2003
3.797
3.903
3.384
3.440
268,897
-0.45(-11.67%)
Jul 11, 2003
4.153
4.153
3.708
3.894
20,601
+0.03(+0.72%)
Jul 10, 2003
3.977
4.024
3.848
3.866
12,727
-0.06(-1.65%)
Jul 09, 2003
4.014
4.024
3.848
3.931
33,544
-0.06(-1.62%)
Jul 08, 2003
3.746
3.996
3.746
3.996
31,819
+0.25(+6.68%)
Jul 07, 2003
3.552
3.746
3.551
3.746
1,510
+0.02(+0.50%)
Jul 03, 2003
3.551
3.727
3.551
3.727
539
+0.02(+0.50%)
Jul 02, 2003
3.783
3.783
3.708
3.708
11,217
-0.05(-1.23%)
Jul 01, 2003
3.616
3.755
3.542
3.755
2,480
-0.04(-0.95%)
Jun 30, 2003
3.551
3.848
3.551
3.791
1,833
+0.25(+7.04%)
Jun 27, 2003
3.542
3.542
3.542
3.542
0
+0.00(+0.00%)
Jun 26, 2003
3.542
3.551
3.542
3.542
8,305
-0.03(-0.78%)
Jun 25, 2003
3.569
3.569
3.542
3.569
6,687
+0.00(+0.00%)
Jun 24, 2003
3.542
3.607
3.542
3.569
13,051
+0.00(+0.00%)
Jun 23, 2003
3.579
3.588
3.523
3.569
18,120
-0.02(-0.49%)
Jun 20, 2003
3.542
3.792
3.542
3.587
24,376
+0.06(+1.82%)
Jun 19, 2003
3.514
3.523
3.514
3.523
6,579
+0.00(+0.00%)
Jun 18, 2003
3.560
3.681
3.523
3.523
9,383
+0.03(+0.80%)
Jun 17, 2003
3.477
3.597
3.458
3.495
84,023
+0.05(+1.34%)
Jun 16, 2003
3.560
3.792
3.430
3.449
72,590
-0.12(-3.38%)
Jun 13, 2003
3.542
3.625
3.421
3.569
23,405
-0.13(-3.51%)
Jun 12, 2003
3.625
3.708
3.421
3.699
29,014
-0.01(-0.25%)
Jun 11, 2003
3.940
4.116
3.569
3.708
36,888
+0.02(+0.50%)
Jun 10, 2003
3.616
3.848
3.523
3.690
40,555
-0.02(-0.50%)
Jun 09, 2003
3.263
4.126
3.254
3.708
53,499
-0.09(-2.44%)
Jun 06, 2003
3.801
3.922
3.681
3.801
41,742
-0.14(-3.53%)
Jun 05, 2003
3.708
3.940
3.690
3.940
25,455
+0.06(+1.67%)
Jun 04, 2003
3.477
4.033
3.440
3.875
49,508
+0.40(+11.47%)
Jun 03, 2003
3.551
3.551
3.412
3.477
30,956
-0.09(-2.60%)
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.