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
C.H. Robinson Worldwide
(NQ:
CHRW
)
86.98
-0.85 (-0.97%)
Streaming Delayed Price
Updated: 4:00 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
6.537
6.701
6.472
6.701
798,227
+0.17(+2.64%)
May 29, 2003
6.582
6.654
6.487
6.528
829,923
-0.02(-0.36%)
May 28, 2003
6.496
6.627
6.485
6.551
1,007,306
+0.05(+0.77%)
May 27, 2003
6.433
6.501
6.393
6.501
1,766,331
+0.04(+0.61%)
May 23, 2003
6.438
6.485
6.357
6.462
715,096
+0.00(+0.00%)
May 22, 2003
6.456
6.514
6.413
6.462
944,471
-0.01(-0.11%)
May 21, 2003
6.447
6.487
6.406
6.469
1,005,916
+0.03(+0.39%)
May 20, 2003
6.487
6.521
6.399
6.444
715,374
-0.02(-0.33%)
May 19, 2003
6.609
6.623
6.465
6.465
1,247,803
-0.17(-2.60%)
May 16, 2003
6.776
6.776
6.580
6.638
1,912,298
-0.13(-1.86%)
May 15, 2003
6.765
6.816
6.746
6.764
900,820
-0.01(-0.13%)
May 14, 2003
6.866
6.868
6.753
6.773
906,103
-0.07(-1.00%)
May 13, 2003
6.909
6.909
6.773
6.841
1,208,601
-0.07(-0.99%)
May 12, 2003
6.834
6.970
6.746
6.909
1,490,525
+0.09(+1.37%)
May 09, 2003
6.735
6.834
6.717
6.816
1,270,046
+0.08(+1.12%)
May 08, 2003
6.783
6.789
6.681
6.740
2,505,894
-0.06(-0.90%)
May 07, 2003
6.796
6.893
6.760
6.801
1,972,353
+0.00(+0.03%)
May 06, 2003
6.751
6.868
6.751
6.800
2,830,357
+0.05(+0.72%)
May 05, 2003
6.656
6.782
6.578
6.751
2,128,050
+0.19(+2.93%)
May 02, 2003
6.494
6.580
6.453
6.559
2,381,058
+0.05(+0.80%)
May 01, 2003
6.640
6.677
6.449
6.506
1,519,996
-0.11(-1.66%)
Apr 30, 2003
6.645
6.674
6.591
6.616
884,973
-0.05(-0.70%)
Apr 29, 2003
6.654
6.738
6.557
6.663
1,395,438
+0.02(+0.32%)
Apr 28, 2003
6.492
6.676
6.479
6.641
1,669,855
+0.14(+2.19%)
Apr 25, 2003
6.553
6.564
6.458
6.499
893,592
-0.06(-0.99%)
Apr 24, 2003
6.555
6.616
6.506
6.564
1,238,628
-0.05(-0.76%)
Apr 23, 2003
6.478
6.782
6.465
6.614
4,087,336
+0.17(+2.71%)
Apr 22, 2003
6.294
6.472
6.285
6.440
1,494,139
+0.14(+2.20%)
Apr 21, 2003
6.294
6.314
6.222
6.301
614,726
-0.02(-0.26%)
Apr 17, 2003
6.156
6.330
6.156
6.318
1,561,979
+0.16(+2.66%)
Apr 16, 2003
6.294
6.294
6.122
6.154
1,107,398
-0.14(-2.20%)
Apr 15, 2003
6.222
6.294
6.190
6.292
965,046
+0.10(+1.60%)
Apr 14, 2003
6.071
6.213
6.059
6.194
1,206,377
+0.12(+1.98%)
Apr 11, 2003
6.136
6.177
6.032
6.073
729,553
-0.05(-0.82%)
Apr 10, 2003
6.104
6.123
6.042
6.123
723,159
+0.02(+0.32%)
Apr 09, 2003
6.215
6.294
6.077
6.104
1,620,365
-0.10(-1.68%)
Apr 08, 2003
6.185
6.249
6.102
6.208
935,296
+0.09(+1.44%)
Apr 07, 2003
6.134
6.265
6.102
6.120
1,239,184
+0.03(+0.47%)
Apr 04, 2003
6.032
6.159
6.014
6.091
800,729
+0.08(+1.41%)
Apr 03, 2003
6.086
6.114
6.001
6.007
1,900,899
-0.04(-0.71%)
Apr 02, 2003
5.931
6.086
5.900
6.050
1,105,173
+0.15(+2.62%)
Apr 01, 2003
5.789
5.935
5.757
5.895
1,322,594
+0.01(+0.24%)
Mar 31, 2003
5.900
5.900
5.735
5.881
2,176,605
-0.05(-0.91%)
Mar 28, 2003
6.008
6.012
5.902
5.935
86,745,720
-0.10(-1.61%)
Mar 27, 2003
6.141
6.141
5.992
6.032
1,480,557
-0.11(-1.73%)
Mar 26, 2003
6.172
6.195
6.087
6.138
833,437
-0.03(-0.52%)
Mar 25, 2003
6.098
6.186
6.069
6.170
1,049,787
+0.10(+1.57%)
Mar 24, 2003
6.046
6.087
5.989
6.075
1,482,920
-0.10(-1.69%)
Mar 21, 2003
6.147
6.203
6.007
6.179
1,258,897
+0.10(+1.66%)
Mar 20, 2003
5.985
6.095
5.936
6.078
775,061
+0.06(+0.96%)
Mar 19, 2003
5.890
6.057
5.884
6.021
1,012,002
+0.13(+2.26%)
Mar 18, 2003
5.890
5.918
5.762
5.888
2,075,410
-0.11(-1.80%)
Mar 17, 2003
5.836
5.999
5.803
5.996
1,920,847
+0.15(+2.58%)
Mar 14, 2003
5.841
5.850
5.778
5.845
1,223,648
+0.03(+0.43%)
Mar 13, 2003
5.539
5.823
5.537
5.819
2,379,946
+0.32(+5.75%)
Mar 12, 2003
5.490
5.553
5.409
5.503
1,487,700
-0.01(-0.23%)
Mar 11, 2003
5.528
5.602
5.499
5.516
1,041,504
-0.01(-0.26%)
Mar 10, 2003
5.611
5.632
5.512
5.530
1,109,622
-0.10(-1.85%)
Mar 07, 2003
5.593
5.667
5.575
5.634
657,841
-0.01(-0.13%)
Mar 06, 2003
5.620
5.683
5.566
5.641
955,871
-0.02(-0.32%)
Mar 05, 2003
5.593
5.701
5.593
5.659
1,838,620
+0.04(+0.74%)
Mar 04, 2003
5.541
5.663
5.541
5.618
987,010
+0.03(+0.48%)
Mar 03, 2003
5.609
5.611
5.523
5.591
1,110,178
+0.07(+1.24%)
Feb 28, 2003
5.519
5.614
5.472
5.523
841,878
+0.02(+0.42%)
Feb 27, 2003
5.433
5.541
5.386
5.500
1,097,389
+0.09(+1.60%)
Feb 26, 2003
5.514
5.535
5.397
5.413
956,149
-0.13(-2.34%)
Feb 25, 2003
5.447
5.546
5.307
5.543
972,274
+0.09(+1.72%)
Feb 24, 2003
5.623
5.627
5.449
5.449
1,310,916
-0.24(-4.14%)
Feb 21, 2003
5.665
5.710
5.584
5.685
1,320,370
+0.03(+0.60%)
Feb 20, 2003
5.665
5.679
5.620
5.650
1,601,737
+0.01(+0.19%)
Feb 19, 2003
5.668
5.668
5.586
5.640
1,411,564
-0.01(-0.16%)
Feb 18, 2003
5.485
5.665
5.481
5.649
1,536,956
+0.17(+3.02%)
Feb 14, 2003
5.433
5.573
5.388
5.483
1,057,352
+0.10(+1.84%)
Feb 13, 2003
5.480
5.485
5.384
5.384
1,036,500
-0.06(-1.06%)
Feb 12, 2003
5.476
5.548
5.440
5.442
1,255,588
-0.04(-0.69%)
Feb 11, 2003
5.435
5.519
5.427
5.480
1,666,796
+0.06(+1.06%)
Feb 10, 2003
5.332
5.499
5.329
5.422
1,447,430
+0.09(+1.72%)
Feb 07, 2003
5.521
5.575
5.329
5.330
1,547,799
-0.16(-2.88%)
Feb 06, 2003
5.413
5.631
5.408
5.489
2,076,614
+0.04(+0.66%)
Feb 05, 2003
5.260
5.686
5.215
5.453
6,098,613
+0.43(+8.60%)
Feb 04, 2003
5.046
5.048
4.947
5.021
2,224,805
-0.05(-1.06%)
Feb 03, 2003
5.032
5.122
5.010
5.075
1,534,732
+0.04(+0.71%)
Jan 31, 2003
4.940
5.129
4.901
5.039
1,278,387
+0.08(+1.56%)
Jan 30, 2003
5.113
5.152
4.942
4.962
940,329
-0.15(-2.95%)
Jan 29, 2003
4.983
5.185
4.856
5.113
1,759,103
+0.09(+1.86%)
Jan 28, 2003
5.044
5.097
4.960
5.019
1,238,628
-0.01(-0.29%)
Jan 27, 2003
5.080
5.188
5.008
5.034
1,370,137
-0.04(-0.81%)
Jan 24, 2003
5.107
5.118
5.037
5.075
2,177,262
-0.04(-0.71%)
Jan 23, 2003
5.050
5.177
5.037
5.111
1,499,978
+0.01(+0.18%)
Jan 22, 2003
5.165
5.213
5.082
5.102
1,856,414
-0.08(-1.46%)
Jan 21, 2003
5.280
5.352
5.161
5.177
1,819,713
-0.14(-2.60%)
Jan 17, 2003
5.411
5.447
5.305
5.316
1,539,736
-0.07(-1.24%)
Jan 16, 2003
5.359
5.440
5.359
5.382
1,420,461
-0.00(-0.03%)
Jan 15, 2003
5.456
5.494
5.332
5.384
1,304,244
-0.10(-1.80%)
Jan 14, 2003
5.498
5.539
5.438
5.483
824,918
-0.02(-0.42%)
Jan 13, 2003
5.564
5.616
5.449
5.507
2,876,788
-0.07(-1.23%)
Jan 10, 2003
5.620
5.674
5.550
5.575
1,043,728
-0.08(-1.37%)
Jan 09, 2003
5.591
5.726
5.573
5.652
2,314,887
+0.07(+1.22%)
Jan 08, 2003
5.641
5.683
5.568
5.584
1,383,205
-0.08(-1.43%)
Jan 07, 2003
5.663
5.713
5.605
5.665
1,679,030
-0.03(-0.47%)
Jan 06, 2003
5.629
5.746
5.611
5.692
2,209,513
+0.06(+0.99%)
Jan 03, 2003
5.730
5.737
5.625
5.636
1,700,716
-0.08(-1.38%)
Jan 02, 2003
5.676
5.789
5.611
5.715
2,076,892
+0.10(+1.86%)
Dec 31, 2002
5.620
5.665
5.577
5.611
1,360,128
+0.03(+0.48%)
Dec 30, 2002
5.557
5.609
5.530
5.584
2,192,275
+0.01(+0.19%)
Dec 27, 2002
5.638
5.699
5.548
5.573
1,498,309
-0.08(-1.37%)
Dec 26, 2002
5.676
5.809
5.622
5.650
1,125,470
-0.02(-0.29%)
Dec 24, 2002
5.744
5.744
5.665
5.667
883,305
-0.08(-1.35%)
Dec 23, 2002
5.758
5.836
5.638
5.744
3,971,675
+0.00(+0.00%)
Dec 20, 2002
5.758
5.834
5.638
5.744
16,443,875
+0.03(+0.47%)
Dec 19, 2002
5.737
5.825
5.683
5.717
2,398,574
+0.04(+0.68%)
Dec 18, 2002
5.704
5.758
5.629
5.678
1,083,765
-0.05(-0.89%)
Dec 17, 2002
5.769
5.852
5.710
5.730
1,488,856
-0.12(-2.03%)
Dec 16, 2002
5.845
5.868
5.722
5.848
2,905,703
-0.01(-0.09%)
Dec 13, 2002
5.886
5.909
5.767
5.854
2,385,785
-0.02(-0.40%)
Dec 12, 2002
5.791
5.897
5.782
5.877
3,572,978
+0.11(+1.87%)
Dec 11, 2002
5.674
5.803
5.647
5.769
1,980,972
+0.09(+1.58%)
Dec 10, 2002
5.579
5.688
5.541
5.679
1,577,826
+0.12(+2.17%)
Dec 09, 2002
5.679
5.697
5.508
5.559
1,615,917
-0.13(-2.31%)
Dec 06, 2002
5.688
5.710
5.593
5.690
2,279,021
+0.03(+0.51%)
Dec 05, 2002
5.638
5.674
5.555
5.661
2,587,914
+0.05(+0.96%)
Dec 04, 2002
5.555
5.728
5.422
5.607
2,066,049
+0.04(+0.71%)
Dec 03, 2002
5.501
5.611
5.485
5.568
812,963
+0.06(+1.04%)
Dec 02, 2002
5.505
5.530
5.467
5.510
757,912
+0.01(+0.26%)
Nov 29, 2002
5.476
5.541
5.454
5.496
362,830
+0.06(+1.02%)
Nov 27, 2002
5.262
5.471
5.262
5.440
994,795
+0.15(+2.79%)
Nov 26, 2002
5.447
5.447
5.248
5.293
1,071,810
-0.15(-2.74%)
Nov 25, 2002
5.456
5.456
5.359
5.442
697,858
+0.00(+0.03%)
Nov 22, 2002
5.546
5.548
5.368
5.440
1,435,196
-0.12(-2.10%)
Nov 21, 2002
5.595
5.649
5.530
5.557
983,952
-0.05(-0.83%)
Nov 20, 2002
5.424
5.609
5.424
5.604
575,246
+0.14(+2.50%)
Nov 19, 2002
5.444
5.546
5.363
5.467
604,995
+0.03(+0.59%)
Nov 18, 2002
5.604
5.611
5.431
5.435
668,942
-0.19(-3.33%)
Nov 15, 2002
5.575
5.629
5.496
5.622
1,417,958
+0.04(+0.74%)
Nov 14, 2002
5.458
5.582
5.395
5.580
829,088
+0.14(+2.58%)
Nov 13, 2002
5.287
5.469
5.233
5.440
808,792
+0.12(+2.20%)
Nov 12, 2002
5.287
5.377
5.251
5.323
875,242
+0.04(+0.78%)
Nov 11, 2002
5.462
5.462
5.260
5.282
609,444
-0.20(-3.58%)
Nov 08, 2002
5.388
5.507
5.357
5.478
769,034
+0.11(+2.11%)
Nov 07, 2002
5.564
5.566
5.341
5.365
1,068,473
-0.18(-3.21%)
Nov 06, 2002
5.573
5.591
5.438
5.543
1,124,914
-0.01(-0.10%)
Nov 05, 2002
5.451
5.571
5.395
5.548
708,701
+0.07(+1.35%)
Nov 04, 2002
5.413
5.525
5.411
5.474
627,794
+0.08(+1.47%)
Nov 01, 2002
5.330
5.408
5.197
5.395
1,006,472
+0.08(+1.45%)
Oct 31, 2002
5.343
5.440
5.289
5.318
529,093
-0.06(-1.10%)
Oct 30, 2002
5.258
5.395
5.258
5.377
728,441
+0.14(+2.68%)
Oct 29, 2002
5.217
5.278
5.089
5.237
853,277
+0.00(+0.00%)
Oct 28, 2002
5.361
5.395
5.215
5.237
796,003
-0.15(-2.77%)
Oct 25, 2002
5.354
5.395
5.249
5.386
701,961
+0.10(+1.80%)
Oct 24, 2002
5.300
5.472
5.273
5.291
2,332,125
+0.03(+0.51%)
Oct 23, 2002
4.963
5.332
4.947
5.264
1,939,603
+0.25(+4.99%)
Oct 22, 2002
4.892
5.062
4.857
5.014
1,583,387
+0.05(+0.97%)
Oct 21, 2002
4.981
4.981
4.820
4.965
1,638,993
+0.00(+0.04%)
Oct 18, 2002
4.976
5.005
4.915
4.963
952,256
+0.00(+0.00%)
Oct 17, 2002
4.933
4.980
4.866
4.963
1,613,225
+0.06(+1.21%)
Oct 16, 2002
4.956
4.956
4.838
4.904
1,589,504
-0.04(-0.84%)
Oct 15, 2002
4.856
5.059
4.811
4.945
2,261,135
+0.13(+2.77%)
Oct 14, 2002
4.829
4.856
4.794
4.812
826,864
-0.02(-0.45%)
Oct 11, 2002
4.877
4.910
4.803
4.834
1,044,841
+0.03(+0.71%)
Oct 10, 2002
4.713
4.856
4.669
4.800
1,273,104
+0.10(+2.18%)
Oct 09, 2002
4.857
4.857
4.647
4.697
1,081,819
-0.19(-3.96%)
Oct 08, 2002
4.926
5.007
4.811
4.891
732,612
+0.00(+0.07%)
Oct 07, 2002
4.922
4.974
4.834
4.888
665,606
-0.06(-1.28%)
Oct 04, 2002
5.066
5.073
4.814
4.951
717,084
-0.12(-2.27%)
Oct 03, 2002
5.025
5.125
4.954
5.066
822,363
+0.17(+3.45%)
Oct 02, 2002
5.034
5.057
4.850
4.897
1,008,407
-0.13(-2.51%)
Oct 01, 2002
4.868
5.052
4.757
5.023
688,127
+0.16(+3.37%)
Sep 30, 2002
4.974
5.012
4.724
4.859
1,711,281
-0.12(-2.35%)
Sep 27, 2002
5.185
5.188
4.929
4.976
953,646
-0.24(-4.65%)
Sep 26, 2002
5.014
5.230
4.969
5.219
509,909
+0.23(+4.66%)
Sep 25, 2002
4.890
5.017
4.854
4.986
686,386
+0.10(+1.98%)
Sep 24, 2002
4.868
4.940
4.794
4.890
793,373
-0.03(-0.58%)
Sep 23, 2002
4.908
4.933
4.872
4.919
1,102,671
-0.00(-0.04%)
Sep 20, 2002
4.884
4.933
4.782
4.920
1,379,888
+0.06(+1.18%)
Sep 19, 2002
4.748
4.895
4.710
4.863
1,381,258
+0.11(+2.27%)
Sep 18, 2002
4.701
4.818
4.687
4.755
602,871
+0.04(+0.88%)
Sep 17, 2002
4.857
4.883
4.645
4.713
1,172,179
-0.11(-2.31%)
Sep 16, 2002
4.856
4.910
4.771
4.825
592,987
-0.04(-0.79%)
Sep 13, 2002
4.757
4.872
4.722
4.863
642,252
+0.08(+1.67%)
Sep 12, 2002
4.874
4.893
4.749
4.784
666,440
-0.09(-1.92%)
Sep 11, 2002
4.843
4.985
4.843
4.877
849,107
+0.01(+0.18%)
Sep 10, 2002
4.947
5.010
4.843
4.868
798,783
-0.07(-1.35%)
Sep 09, 2002
4.755
4.969
4.705
4.935
632,242
+0.19(+4.02%)
Sep 06, 2002
4.722
4.802
4.717
4.744
1,165,228
+0.02(+0.42%)
Sep 05, 2002
4.972
4.999
4.724
4.724
1,719,066
-0.27(-5.33%)
Sep 04, 2002
4.976
5.104
4.872
4.990
1,216,631
+0.00(+0.07%)
Sep 03, 2002
4.947
5.095
4.931
4.987
798,783
+0.03(+0.51%)
Aug 30, 2002
4.954
5.052
4.947
4.962
522,698
-0.04(-0.76%)
Aug 29, 2002
5.097
5.097
4.936
4.999
1,268,378
-0.11(-2.18%)
Aug 28, 2002
5.190
5.204
5.111
5.111
463,477
-0.10(-1.93%)
Aug 27, 2002
5.485
5.485
5.159
5.212
80,017,368
-0.22(-4.10%)
Aug 26, 2002
5.260
5.478
5.240
5.435
529,360
+0.17(+3.25%)
Aug 23, 2002
5.474
5.476
5.264
5.264
569,124
-0.22(-4.10%)
Aug 22, 2002
5.440
5.528
5.379
5.489
651,705
+0.05(+0.93%)
Aug 21, 2002
5.305
5.442
5.296
5.438
767,366
+0.12(+2.16%)
Aug 20, 2002
5.350
5.400
5.260
5.323
565,237
-0.07(-1.33%)
Aug 16, 2002
5.357
5.409
5.341
5.395
468,201
+0.04(+0.71%)
Aug 15, 2002
5.237
5.406
5.237
5.357
585,767
+0.05(+0.98%)
Aug 14, 2002
5.061
5.320
4.981
5.305
669,499
+0.24(+4.83%)
Aug 13, 2002
5.267
5.363
5.061
5.061
568,095
-0.21(-4.02%)
Aug 12, 2002
5.359
5.377
5.179
5.273
614,988
+0.06(+1.07%)
Aug 07, 2002
5.107
5.271
4.990
5.217
909,161
+0.15(+3.06%)
Aug 06, 2002
4.856
5.142
4.811
5.062
918,345
+0.28(+5.95%)
Aug 05, 2002
5.037
5.037
4.705
4.778
1,723,793
-0.25(-4.94%)
Aug 02, 2002
5.093
5.124
5.008
5.026
577,748
-0.09(-1.69%)
Aug 01, 2002
5.379
5.424
5.095
5.113
881,495
-0.28(-5.23%)
Jul 31, 2002
5.399
5.521
5.341
5.395
715,930
-0.03(-0.63%)
Jul 30, 2002
5.458
5.485
5.221
5.429
697,902
-0.04(-0.72%)
Jul 29, 2002
5.156
5.485
5.156
5.469
1,036,931
+0.33(+6.51%)
Jul 26, 2002
5.278
5.372
5.089
5.134
1,118,569
-0.16(-2.96%)
Jul 25, 2002
4.928
5.381
4.865
5.291
1,577,548
+0.33(+6.59%)
Jul 24, 2002
4.971
5.035
4.694
4.963
2,101,937
-0.00(-0.04%)
Jul 23, 2002
5.089
5.194
4.866
4.965
1,319,750
-0.15(-2.95%)
Jul 22, 2002
5.415
5.458
5.089
5.116
1,383,205
-0.32(-5.95%)
Jul 19, 2002
5.558
5.589
5.395
5.440
1,713,506
-0.25(-4.39%)
Jul 17, 2002
5.656
5.743
5.508
5.690
888,031
+0.05(+0.86%)
Jul 12, 2002
5.667
5.812
5.566
5.641
669,777
+0.01(+0.10%)
Jul 11, 2002
5.726
5.766
5.541
5.636
1,314,809
-0.04(-0.67%)
Jul 10, 2002
5.771
5.841
5.665
5.674
919,171
-0.05(-0.94%)
Jul 09, 2002
5.807
5.807
5.728
5.728
1,878,656
-0.08(-1.36%)
Jul 08, 2002
5.884
5.884
5.807
5.807
988,956
-0.08(-1.31%)
Jul 05, 2002
5.881
5.989
5.834
5.884
990,903
+0.06(+1.08%)
Jul 04, 2002
5.846
5.899
5.787
5.821
1,341,500
+0.00(+0.00%)
Jul 03, 2002
5.846
5.899
5.787
5.821
1,337,885
-0.03(-0.43%)
Jul 02, 2002
5.872
5.891
5.827
5.846
905,547
-0.03(-0.43%)
Jul 01, 2002
6.048
6.048
5.863
5.872
1,093,218
-0.16(-2.62%)
Jun 28, 2002
6.042
6.104
5.980
6.030
1,498,866
+0.01(+0.24%)
Jun 27, 2002
5.971
6.158
5.956
6.016
1,379,034
+0.02(+0.33%)
Jun 26, 2002
6.012
6.051
5.845
5.996
1,199,148
-0.03(-0.51%)
Jun 25, 2002
6.181
6.204
6.017
6.026
774,316
-0.18(-2.87%)
Jun 21, 2002
6.152
6.212
6.152
6.204
1,484,408
+0.00(+0.00%)
Jun 20, 2002
6.186
6.294
6.143
6.204
866,067
+0.01(+0.17%)
Jun 19, 2002
6.291
6.366
6.177
6.194
1,561,423
-0.08(-1.29%)
Jun 18, 2002
6.194
6.294
6.186
6.274
744,845
+0.10(+1.54%)
Jun 17, 2002
6.168
6.239
6.141
6.179
995,073
+0.02(+0.32%)
Jun 14, 2002
6.026
6.203
5.933
6.159
1,145,766
+0.11(+1.84%)
Jun 12, 2002
5.924
6.064
5.890
6.048
1,031,217
+0.11(+1.91%)
Jun 11, 2002
5.965
6.034
5.904
5.935
678,118
-0.05(-0.87%)
Jun 10, 2002
5.908
6.024
5.866
5.987
447,074
+0.08(+1.43%)
Jun 07, 2002
5.909
5.958
5.803
5.902
776,263
+0.01(+0.18%)
Jun 06, 2002
6.039
6.039
5.839
5.891
767,366
-0.13(-2.21%)
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.