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
Dave Inc
(NQ:
DAVE
)
35.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
344.00
356.80
339.52
347.84
2,729
+3.20(+0.93%)
May 27, 2005
340.80
349.44
340.80
344.64
2,964
+7.36(+2.18%)
May 26, 2005
336.00
346.88
329.60
337.28
2,900
+0.96(+0.29%)
May 25, 2005
334.40
339.52
334.40
336.32
577
+1.79(+0.54%)
May 24, 2005
347.20
347.20
325.44
334.53
1,625
-12.67(-3.65%)
May 23, 2005
337.60
351.36
337.60
347.20
3,023
+2.56(+0.74%)
May 20, 2005
339.20
345.28
337.28
344.64
2,338
+4.64(+1.36%)
May 19, 2005
318.40
346.24
318.40
340.00
4,379
+20.16(+6.30%)
May 18, 2005
323.20
328.00
317.44
319.84
5,590
-4.32(-1.33%)
May 17, 2005
337.92
340.16
321.92
324.16
4,741
-16.96(-4.97%)
May 16, 2005
348.48
348.48
340.80
341.12
5,136
-10.24(-2.91%)
May 13, 2005
357.44
358.72
350.08
351.36
5,334
-7.04(-1.96%)
May 12, 2005
362.88
367.04
355.84
358.40
1,894
-9.92(-2.69%)
May 11, 2005
355.84
370.56
355.84
368.32
2,435
+11.84(+3.32%)
May 10, 2005
358.08
360.58
356.48
356.48
2,817
-3.52(-0.98%)
May 09, 2005
363.20
364.80
355.20
360.00
5,098
+0.64(+0.18%)
May 06, 2005
356.48
361.60
355.84
359.36
1,717
+3.52(+0.99%)
May 05, 2005
360.32
360.32
353.60
355.84
6,191
-0.96(-0.27%)
May 04, 2005
361.28
362.88
353.60
356.80
4,285
+3.20(+0.90%)
May 03, 2005
350.40
369.92
342.40
353.60
5,313
+7.04(+2.03%)
May 02, 2005
344.64
358.40
344.00
346.56
3,833
-1.60(-0.46%)
Apr 29, 2005
360.32
360.32
339.20
348.16
2,721
-10.24(-2.86%)
Apr 28, 2005
402.88
402.88
339.84
358.40
11,612
-47.65(-11.73%)
Apr 27, 2005
422.40
422.40
403.55
406.05
1,854
-9.31(-2.24%)
Apr 26, 2005
428.16
428.16
411.84
415.36
918
-1.28(-0.31%)
Apr 25, 2005
434.88
443.52
415.36
416.64
2,236
-12.16(-2.84%)
Apr 22, 2005
417.60
430.40
409.92
428.80
2,130
+8.00(+1.90%)
Apr 21, 2005
400.96
431.04
400.96
420.80
1,884
+16.96(+4.20%)
Apr 20, 2005
434.56
435.20
400.32
403.84
3,950
-27.20(-6.31%)
Apr 19, 2005
395.52
432.00
395.52
431.04
2,518
+31.36(+7.85%)
Apr 18, 2005
408.00
411.20
396.16
399.68
1,458
-6.40(-1.58%)
Apr 15, 2005
401.28
414.72
397.44
406.08
1,819
+4.48(+1.12%)
Apr 14, 2005
406.08
410.56
395.20
401.60
2,487
-1.60(-0.40%)
Apr 13, 2005
409.60
409.60
398.72
403.20
1,519
+0.32(+0.08%)
Apr 12, 2005
415.36
415.36
401.60
402.88
1,976
-8.64(-2.10%)
Apr 11, 2005
406.08
412.80
398.40
411.52
4,672
+12.48(+3.13%)
Apr 08, 2005
392.96
407.04
392.96
399.04
3,749
+0.00(+0.00%)
Apr 07, 2005
406.72
410.88
384.00
399.04
5,427
-7.36(-1.81%)
Apr 06, 2005
421.76
421.76
384.96
406.40
6,091
-12.48(-2.98%)
Apr 05, 2005
417.28
424.00
416.96
418.88
3,287
+2.56(+0.61%)
Apr 04, 2005
440.96
446.72
412.80
416.32
4,527
-16.32(-3.77%)
Apr 01, 2005
443.84
456.00
428.80
432.64
3,404
-17.92(-3.98%)
Mar 31, 2005
436.48
450.56
436.48
450.56
2,725
+10.56(+2.40%)
Mar 30, 2005
453.44
458.24
432.00
440.00
5,207
-18.56(-4.05%)
Mar 29, 2005
458.88
476.48
448.00
458.56
5,624
-5.12(-1.10%)
Mar 28, 2005
454.72
480.00
454.72
463.68
8,911
+16.96(+3.80%)
Mar 24, 2005
428.16
451.52
428.16
446.72
3,729
+11.52(+2.65%)
Mar 23, 2005
426.56
443.84
426.56
435.20
3,740
-3.20(-0.73%)
Mar 22, 2005
438.72
447.04
427.52
438.40
3,565
-2.24(-0.51%)
Mar 21, 2005
445.76
448.00
425.60
440.64
3,242
-9.28(-2.06%)
Mar 18, 2005
452.80
459.20
427.52
449.92
2,806
-2.88(-0.64%)
Mar 17, 2005
432.96
460.80
432.96
452.80
3,783
+11.52(+2.61%)
Mar 16, 2005
434.24
446.72
430.40
441.28
4,741
-3.52(-0.79%)
Mar 15, 2005
447.68
462.72
423.36
444.80
6,812
+5.76(+1.31%)
Mar 14, 2005
411.20
440.64
410.88
439.04
4,770
+17.92(+4.26%)
Mar 11, 2005
388.16
439.68
388.16
421.12
8,872
+38.08(+9.94%)
Mar 10, 2005
379.84
390.08
379.84
383.04
2,888
-4.48(-1.16%)
Mar 09, 2005
368.96
395.20
368.96
387.52
3,624
+9.92(+2.63%)
Mar 08, 2005
369.28
379.84
369.28
377.60
1,272
+1.92(+0.51%)
Mar 07, 2005
358.72
380.80
357.76
375.68
2,578
+11.20(+3.07%)
Mar 04, 2005
367.68
371.84
356.83
364.48
1,703
-12.48(-3.31%)
Mar 03, 2005
353.28
382.40
348.16
376.96
3,789
+26.66(+7.61%)
Mar 02, 2005
361.60
361.60
346.56
350.30
1,997
-7.46(-2.08%)
Mar 01, 2005
352.00
358.40
343.36
357.76
1,977
+0.64(+0.18%)
Feb 28, 2005
357.44
366.40
347.20
357.12
1,956
-4.16(-1.15%)
Feb 25, 2005
359.68
375.68
352.00
361.28
978
-6.72(-1.83%)
Feb 24, 2005
362.56
368.00
358.72
368.00
476
+8.00(+2.22%)
Feb 23, 2005
364.48
364.48
352.32
360.00
2,052
-0.32(-0.09%)
Feb 22, 2005
355.20
364.80
346.56
360.32
2,560
+0.32(+0.09%)
Feb 18, 2005
356.48
361.60
355.84
360.00
1,464
-0.32(-0.09%)
Feb 17, 2005
368.00
379.84
357.76
360.32
898
-5.76(-1.57%)
Feb 16, 2005
367.36
376.00
364.48
366.08
495
-6.08(-1.63%)
Feb 15, 2005
368.00
377.28
368.00
372.16
554
-5.12(-1.36%)
Feb 14, 2005
353.60
384.00
346.24
377.28
1,662
+19.52(+5.46%)
Feb 11, 2005
352.64
363.20
344.00
357.76
2,947
+3.84(+1.08%)
Feb 10, 2005
372.80
373.12
343.68
353.92
4,281
-23.36(-6.19%)
Feb 09, 2005
380.80
386.56
377.28
377.28
2,792
-11.52(-2.96%)
Feb 08, 2005
380.80
388.80
380.80
388.80
2,786
+0.00(+0.00%)
Feb 07, 2005
380.80
388.80
380.80
388.80
2,129
+2.56(+0.66%)
Feb 04, 2005
382.08
387.20
382.08
386.24
2,330
-1.60(-0.41%)
Feb 03, 2005
382.40
392.00
382.08
387.84
3,166
-1.28(-0.33%)
Feb 02, 2005
390.40
390.40
383.36
389.12
3,699
-0.96(-0.25%)
Feb 01, 2005
383.68
392.00
381.76
390.08
2,276
+9.28(+2.44%)
Jan 31, 2005
379.84
385.92
376.00
380.80
2,038
+5.44(+1.45%)
Jan 28, 2005
379.20
384.00
373.76
375.36
1,704
-3.84(-1.01%)
Jan 27, 2005
369.28
383.68
368.64
379.20
1,227
+6.72(+1.80%)
Jan 26, 2005
386.88
399.36
371.20
372.48
1,627
-21.12(-5.37%)
Jan 25, 2005
387.84
396.48
377.60
393.60
2,051
+5.76(+1.49%)
Jan 24, 2005
387.84
403.52
385.60
387.84
2,103
-9.28(-2.34%)
Jan 21, 2005
359.04
408.64
358.40
397.12
8,971
+48.32(+13.85%)
Jan 20, 2005
344.32
358.72
344.32
348.80
1,470
+0.64(+0.18%)
Jan 19, 2005
358.40
359.68
347.84
348.16
1,041
-8.32(-2.33%)
Jan 18, 2005
331.52
356.48
330.88
356.48
2,730
+18.88(+5.59%)
Jan 14, 2005
340.80
342.40
330.24
337.60
1,369
+5.76(+1.74%)
Jan 13, 2005
327.04
337.60
324.16
331.84
1,760
+2.24(+0.68%)
Jan 12, 2005
314.88
333.76
307.84
329.60
4,385
+6.40(+1.98%)
Jan 11, 2005
347.52
355.84
318.72
323.20
6,906
-32.96(-9.25%)
Jan 10, 2005
352.00
367.04
342.08
356.16
3,313
-1.92(-0.54%)
Jan 07, 2005
368.00
376.00
353.92
358.08
1,519
-10.88(-2.95%)
Jan 06, 2005
374.40
381.76
368.00
368.96
1,583
-4.80(-1.28%)
Jan 05, 2005
403.20
404.16
347.52
373.76
8,232
-25.60(-6.41%)
Jan 04, 2005
410.56
410.56
395.52
399.36
1,876
-8.32(-2.04%)
Jan 03, 2005
412.80
412.80
393.92
407.68
2,499
-0.32(-0.08%)
Dec 31, 2004
410.56
411.84
400.00
408.00
1,775
+5.76(+1.43%)
Dec 30, 2004
399.04
409.89
393.60
402.24
3,196
+7.68(+1.95%)
Dec 29, 2004
399.36
399.36
392.00
394.56
2,834
-5.12(-1.28%)
Dec 28, 2004
398.40
400.00
392.32
399.68
1,731
+3.84(+0.97%)
Dec 27, 2004
400.00
400.00
393.28
395.84
1,628
-2.24(-0.56%)
Dec 23, 2004
412.48
412.48
392.32
398.08
2,368
-7.04(-1.74%)
Dec 22, 2004
412.48
412.80
403.84
405.12
3,387
-1.28(-0.31%)
Dec 21, 2004
382.72
408.00
382.40
406.40
3,812
+19.84(+5.13%)
Dec 20, 2004
418.56
419.20
377.92
386.56
8,193
-19.84(-4.88%)
Dec 17, 2004
409.60
411.20
401.60
406.40
4,187
-3.52(-0.86%)
Dec 16, 2004
415.68
415.68
403.20
409.92
4,950
-3.84(-0.93%)
Dec 15, 2004
432.00
432.00
403.52
413.76
5,078
-11.20(-2.64%)
Dec 14, 2004
428.80
433.60
411.20
424.96
6,509
+2.24(+0.53%)
Dec 13, 2004
391.68
435.52
391.36
422.72
7,553
+37.44(+9.72%)
Dec 10, 2004
369.28
388.80
365.12
385.28
3,012
+18.24(+4.97%)
Dec 09, 2004
366.72
367.68
362.88
367.04
1,312
+0.32(+0.09%)
Dec 08, 2004
367.68
368.00
361.60
366.72
1,259
+2.24(+0.61%)
Dec 07, 2004
380.48
380.48
357.44
364.48
3,559
+3.52(+0.98%)
Dec 06, 2004
361.60
366.08
359.36
360.96
4,784
+0.96(+0.27%)
Dec 03, 2004
360.00
362.88
356.16
360.00
3,359
+2.88(+0.81%)
Dec 02, 2004
360.96
360.96
352.00
357.12
2,471
-1.92(-0.53%)
Dec 01, 2004
361.28
361.60
356.80
359.04
2,843
+3.20(+0.90%)
Nov 30, 2004
360.00
364.80
348.80
355.84
5,853
+13.12(+3.83%)
Nov 29, 2004
310.72
345.28
310.72
342.72
3,862
+16.00(+4.90%)
Nov 26, 2004
320.00
330.88
318.40
326.72
1,081
+8.32(+2.61%)
Nov 24, 2004
308.80
320.00
308.80
318.40
1,246
+8.00(+2.58%)
Nov 23, 2004
294.40
313.92
294.40
310.40
971
-4.48(-1.42%)
Nov 22, 2004
302.75
314.88
291.20
314.88
2,175
+2.88(+0.92%)
Nov 19, 2004
313.60
313.60
309.79
312.00
2,512
+1.92(+0.62%)
Nov 18, 2004
314.88
314.88
296.00
310.08
3,325
-5.12(-1.62%)
Nov 17, 2004
316.80
316.80
311.68
315.20
2,234
-1.28(-0.40%)
Nov 16, 2004
320.00
320.00
316.48
316.48
1,109
-3.52(-1.10%)
Nov 15, 2004
316.80
320.00
315.20
320.00
2,668
+2.88(+0.91%)
Nov 12, 2004
313.60
320.00
311.33
317.12
2,434
+6.40(+2.06%)
Nov 11, 2004
319.68
319.68
300.80
310.72
2,256
-1.28(-0.41%)
Nov 10, 2004
286.08
312.00
286.08
312.00
2,221
+16.64(+5.63%)
Nov 09, 2004
297.28
299.20
277.12
295.36
1,090
-1.60(-0.54%)
Nov 08, 2004
278.40
304.00
278.40
296.96
2,087
+12.80(+4.50%)
Nov 05, 2004
270.40
284.16
270.40
284.16
706
+9.92(+3.62%)
Nov 04, 2004
267.20
274.24
265.28
274.24
1,287
+8.64(+3.25%)
Nov 03, 2004
259.52
267.20
259.52
265.60
1,137
+3.52(+1.34%)
Nov 02, 2004
262.40
262.72
260.16
262.08
325
+0.00(+0.00%)
Nov 01, 2004
261.76
263.65
254.40
262.08
728
+5.12(+1.99%)
Oct 29, 2004
256.96
260.80
256.96
256.96
118
+0.00(+0.00%)
Oct 28, 2004
266.24
266.24
256.32
256.96
1,621
+3.20(+1.26%)
Oct 27, 2004
250.88
257.60
250.88
253.76
1,606
-1.92(-0.75%)
Oct 26, 2004
253.41
256.00
248.32
255.68
890
+7.36(+2.96%)
Oct 25, 2004
240.64
249.60
240.64
248.32
1,043
+6.40(+2.65%)
Oct 22, 2004
248.00
249.28
241.92
241.92
446
-6.08(-2.45%)
Oct 21, 2004
230.40
261.12
230.40
248.00
3,078
+27.20(+12.32%)
Oct 20, 2004
221.12
229.44
220.80
220.80
475
-1.28(-0.58%)
Oct 19, 2004
221.12
225.60
220.80
222.08
312
-1.60(-0.72%)
Oct 18, 2004
232.96
232.96
217.92
223.68
306
-3.52(-1.55%)
Oct 15, 2004
219.20
229.76
219.20
227.20
368
+0.00(+0.00%)
Oct 14, 2004
228.80
229.76
227.20
227.20
234
-1.63(-0.71%)
Oct 13, 2004
230.43
230.43
228.80
228.83
65
-3.17(-1.37%)
Oct 12, 2004
232.32
233.60
230.40
232.00
56
-0.32(-0.14%)
Oct 11, 2004
236.80
241.60
232.32
232.32
1,362
-8.32(-3.46%)
Oct 08, 2004
241.92
243.20
236.80
240.64
350
+3.52(+1.48%)
Oct 07, 2004
231.36
240.00
231.04
237.12
537
-1.28(-0.54%)
Oct 06, 2004
228.16
238.40
228.16
238.40
271
+8.00(+3.47%)
Oct 05, 2004
233.60
233.60
219.20
230.40
556
-3.20(-1.37%)
Oct 04, 2004
243.20
243.20
233.60
233.60
668
-8.64(-3.57%)
Oct 01, 2004
236.80
242.88
236.80
242.24
187
+2.24(+0.93%)
Sep 30, 2004
236.80
240.00
233.28
240.00
634
+6.40(+2.74%)
Sep 29, 2004
235.84
236.45
233.28
233.60
256
+0.32(+0.14%)
Sep 28, 2004
233.28
235.20
233.28
233.28
40
-1.92(-0.82%)
Sep 27, 2004
237.76
238.08
234.24
235.20
140
-1.28(-0.54%)
Sep 24, 2004
232.64
238.72
232.64
236.48
190
+1.28(+0.54%)
Sep 23, 2004
236.13
239.04
235.20
235.20
243
-0.32(-0.14%)
Sep 22, 2004
240.00
240.00
233.60
235.52
643
-4.48(-1.87%)
Sep 21, 2004
234.88
240.00
234.88
240.00
1,150
+5.12(+2.18%)
Sep 20, 2004
222.40
235.20
221.12
234.88
13,081
+13.76(+6.22%)
Sep 17, 2004
216.32
222.40
216.00
221.12
753
+3.20(+1.47%)
Sep 16, 2004
222.40
222.40
216.32
217.92
1,523
-3.52(-1.59%)
Sep 15, 2004
218.88
222.05
218.88
221.44
156
-0.96(-0.43%)
Sep 14, 2004
222.72
225.60
222.40
222.40
465
-0.64(-0.29%)
Sep 13, 2004
223.04
223.36
222.72
223.04
287
-0.96(-0.43%)
Sep 10, 2004
224.00
226.88
222.40
224.00
1,566
+0.96(+0.43%)
Sep 09, 2004
222.40
227.20
216.64
223.04
3,356
+0.64(+0.29%)
Sep 08, 2004
219.20
222.40
214.40
222.40
1,178
+0.00(+0.00%)
Sep 07, 2004
219.20
222.40
219.20
222.40
993
+0.32(+0.14%)
Sep 03, 2004
222.40
222.40
220.77
222.08
312
-0.32(-0.14%)
Sep 02, 2004
222.08
222.40
222.08
222.40
581
+0.00(+0.00%)
Sep 01, 2004
221.76
222.40
218.24
222.40
703
+0.00(+0.00%)
Aug 31, 2004
220.48
222.40
219.84
222.40
675
+3.84(+1.76%)
Aug 30, 2004
216.00
222.40
215.36
218.56
534
-1.92(-0.87%)
Aug 27, 2004
222.08
222.40
220.42
220.48
784
+2.56(+1.17%)
Aug 26, 2004
208.64
222.40
208.64
217.92
496
-2.88(-1.30%)
Aug 25, 2004
219.84
222.40
219.52
220.80
334
+0.00(+0.00%)
Aug 24, 2004
216.32
222.40
216.32
220.80
168
+0.96(+0.44%)
Aug 23, 2004
217.60
222.40
213.12
219.84
586
+6.40(+3.00%)
Aug 20, 2004
219.20
222.40
212.16
213.44
772
-5.44(-2.49%)
Aug 19, 2004
222.08
222.08
216.00
218.88
481
-0.64(-0.29%)
Aug 18, 2004
213.76
222.08
213.76
219.52
235
-2.88(-1.29%)
Aug 17, 2004
220.16
222.40
217.28
222.40
265
+4.16(+1.91%)
Aug 16, 2004
220.16
221.76
218.24
218.24
112
-4.48(-2.01%)
Aug 13, 2004
220.16
224.64
220.16
222.72
125
-0.96(-0.43%)
Aug 12, 2004
224.00
224.00
220.80
223.68
490
-1.60(-0.71%)
Aug 11, 2004
212.80
225.28
212.80
225.28
678
+10.88(+5.07%)
Aug 10, 2004
223.68
223.68
214.40
214.40
875
-6.40(-2.90%)
Aug 09, 2004
225.28
228.80
216.00
220.80
1,484
-8.00(-3.50%)
Aug 06, 2004
231.36
232.00
228.80
228.80
771
-4.51(-1.93%)
Aug 05, 2004
228.80
233.31
228.80
233.31
496
+4.83(+2.11%)
Aug 04, 2004
232.00
233.60
224.32
228.48
478
-3.20(-1.38%)
Aug 03, 2004
231.04
236.48
227.20
231.68
569
-3.84(-1.63%)
Aug 02, 2004
224.32
235.84
224.32
235.52
1,575
+7.36(+3.23%)
Jul 30, 2004
228.48
229.12
224.00
228.16
409
-1.28(-0.56%)
Jul 29, 2004
230.40
230.40
216.32
229.44
896
+6.08(+2.72%)
Jul 28, 2004
224.96
229.09
221.15
223.36
181
+4.48(+2.05%)
Jul 27, 2004
221.92
224.00
216.32
218.88
278
-1.28(-0.58%)
Jul 26, 2004
219.52
230.40
216.96
220.16
921
+1.60(+0.73%)
Jul 23, 2004
218.88
220.16
216.00
218.56
465
+1.28(+0.59%)
Jul 22, 2004
214.72
218.88
214.72
217.28
231
-0.32(-0.15%)
Jul 21, 2004
217.92
226.88
217.60
217.60
962
+0.32(+0.15%)
Jul 20, 2004
229.76
229.76
215.04
217.28
1,475
+0.00(+0.00%)
Jul 19, 2004
237.44
238.08
215.68
217.28
3,993
-22.08(-9.22%)
Jul 16, 2004
238.40
242.85
238.40
239.36
2,662
-2.24(-0.93%)
Jul 15, 2004
241.60
245.44
240.00
241.60
1,446
-1.92(-0.79%)
Jul 14, 2004
245.12
249.60
241.60
243.52
1,146
-4.48(-1.81%)
Jul 13, 2004
246.40
250.56
246.08
248.00
1,200
-1.28(-0.51%)
Jul 12, 2004
245.44
249.28
243.84
249.28
471
+6.08(+2.50%)
Jul 09, 2004
244.16
244.16
241.60
243.20
350
+0.64(+0.26%)
Jul 08, 2004
241.92
245.12
241.60
242.56
350
+0.00(+0.00%)
Jul 07, 2004
246.08
246.08
242.56
242.56
406
-1.92(-0.79%)
Jul 06, 2004
245.12
247.65
241.60
244.48
2,387
-1.92(-0.78%)
Jul 02, 2004
245.47
246.40
245.12
246.40
237
-1.28(-0.52%)
Jul 01, 2004
246.40
248.00
245.44
247.68
431
+1.60(+0.65%)
Jun 30, 2004
245.12
246.72
245.12
246.08
243
-0.32(-0.13%)
Jun 29, 2004
248.00
248.32
245.44
246.40
309
-1.60(-0.65%)
Jun 28, 2004
249.28
249.28
247.36
248.00
356
+1.92(+0.78%)
Jun 25, 2004
244.80
249.28
243.52
246.08
512
+1.28(+0.52%)
Jun 24, 2004
243.20
248.64
242.56
244.80
1,440
+0.96(+0.39%)
Jun 23, 2004
245.44
249.60
243.84
243.84
578
-3.52(-1.42%)
Jun 22, 2004
249.60
249.60
246.40
247.36
190
+1.60(+0.65%)
Jun 21, 2004
251.20
251.20
245.76
245.76
656
+0.96(+0.39%)
Jun 18, 2004
245.12
249.92
244.80
244.80
331
+0.32(+0.13%)
Jun 17, 2004
251.20
251.20
244.48
244.48
778
-6.72(-2.68%)
Jun 16, 2004
251.20
252.80
248.64
251.20
612
+3.20(+1.29%)
Jun 15, 2004
251.20
251.20
246.40
248.00
340
+0.00(+0.00%)
Jun 14, 2004
244.48
250.24
244.48
248.00
659
-1.60(-0.64%)
Jun 10, 2004
249.28
250.88
248.00
249.60
521
+0.96(+0.39%)
Jun 09, 2004
254.40
256.00
241.60
248.64
1,765
-7.68(-3.00%)
Jun 08, 2004
260.48
260.48
252.80
256.32
575
+2.24(+0.88%)
Jun 07, 2004
262.40
262.40
250.88
254.08
1,506
-8.96(-3.41%)
Jun 04, 2004
253.12
264.00
252.80
263.04
893
+8.96(+3.53%)
Jun 03, 2004
256.00
256.00
251.84
254.08
409
+0.00(+0.00%)
Jun 02, 2004
258.88
262.40
253.12
254.08
371
-0.64(-0.25%)
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.